LUK FOOK HOLDINGS (INTERNATIONAL) LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00590	1997-05-06			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-13	0	21.60	21.60	21.62	20.84	21.68	1,077,283	22,990,454	21.341	21.60	21.60	21.62	20.84	21.68	1,077,283	21.341	0.28%
2026-10-12	0	21.54	21.54	21.56	21.32	22.74	1,234,000	26,646,740	21.594	21.54	21.54	21.56	21.32	22.74	1,234,000	21.594	-4.01%
2026-10-09	0	22.44	22.42	22.44	21.70	22.58	1,441,200	32,262,166	22.386	22.44	22.42	22.44	21.70	22.58	1,441,200	22.386	3.13%
2026-10-08	0	21.76	21.72	21.76	21.40	22.26	1,200,082	26,068,766	21.722	21.76	21.72	21.76	21.40	22.26	1,200,082	21.722	-0.91%
2026-10-07	0	21.96	21.90	21.96	21.54	22.32	1,338,000	29,413,820	21.983	21.96	21.90	21.96	21.54	22.32	1,338,000	21.983	1.48%
2026-10-06	0	21.64	21.62	21.64	21.40	21.82	646,000	14,011,955	21.690	21.64	21.62	21.64	21.40	21.82	646,000	21.690	0.56%
2026-10-05	0	21.52	21.50	21.52	20.92	21.78	714,000	15,393,665	21.560	21.52	21.50	21.52	20.92	21.78	714,000	21.560	1.70%
2026-10-02	0	21.16	21.14	21.16	20.60	21.18	1,130,000	23,764,416	21.030	21.16	21.14	21.16	20.60	21.18	1,130,000	21.030	-0.09%
2026-09-30	0	21.18	21.18	21.20	20.84	21.32	1,093,000	23,153,870	21.184	21.18	21.18	21.20	20.84	21.32	1,093,000	21.184	0.86%
2026-09-29	0	21.00	20.96	21.00	20.72	21.08	681,000	14,237,340	20.907	21.00	20.96	21.00	20.72	21.08	681,000	20.907	-0.38%
2026-09-28	0	21.08	21.00	21.08	20.64	21.26	1,043,000	21,804,160	20.905	21.08	21.00	21.08	20.64	21.26	1,043,000	20.905	0.00%
2026-09-25	0	21.08	21.02	21.14	20.72	21.20	796,331	16,692,369	20.962	21.08	21.02	21.14	20.72	21.20	796,331	20.962	-0.57%
2026-09-24	0	21.20	21.20	21.22	21.00	21.40	1,077,267	22,839,221	21.201	21.20	21.20	21.22	21.00	21.40	1,077,267	21.201	-0.93%
2026-09-23	0	21.40	21.40	21.42	21.16	21.54	896,742	19,157,926	21.364	21.40	21.40	21.42	21.16	21.54	896,742	21.364	0.66%
2026-09-22	0	21.26	21.24	21.26	21.10	21.56	878,000	18,709,970	21.310	21.26	21.24	21.26	21.10	21.56	878,000	21.310	-0.28%
2026-09-21	0	21.32	21.24	21.32	21.06	21.50	895,153	19,051,632	21.283	21.32	21.24	21.32	21.06	21.50	895,153	21.283	1.23%
2026-09-18	0	21.06	21.06	21.08	20.88	21.24	1,173,000	24,704,950	21.061	21.06	21.06	21.08	20.88	21.24	1,173,000	21.061	-0.66%
2026-09-17	0	21.20	21.12	21.20	20.60	21.26	1,660,000	34,903,741	21.026	21.20	21.12	21.20	20.60	21.26	1,660,000	21.026	0.47%
2026-09-16	0	21.10	21.08	21.10	20.68	21.26	1,081,000	22,687,180	20.987	21.10	21.08	21.10	20.68	21.26	1,081,000	20.987	0.86%
2026-09-15	0	20.92	20.92	20.94	20.80	21.36	1,724,056	36,118,005	20.949	20.92	20.92	20.94	20.80	21.36	1,724,056	20.949	-1.97%
2026-09-14	0	21.34	21.32	21.38	21.10	21.74	1,216,422	25,943,454	21.328	21.34	21.32	21.38	21.10	21.74	1,216,422	21.328	-1.84%
2026-09-11	0	21.74	21.62	21.74	20.84	21.76	6,911,010	149,291,509	21.602	21.74	21.62	21.74	20.84	21.76	6,911,010	21.602	1.59%
2026-09-10	0	21.40	21.38	21.40	21.10	21.90	2,110,000	44,859,567	21.260	21.40	21.38	21.40	21.10	21.90	2,110,000	21.260	-1.47%
2026-09-09	0	21.72	21.64	21.72	21.40	22.00	2,002,000	43,313,300	21.635	21.72	21.64	21.72	21.40	22.00	2,002,000	21.635	-0.91%
2026-09-08	0	21.92	21.84	21.92	21.48	22.02	873,066	19,064,930	21.837	21.92	21.84	21.92	21.48	22.02	873,066	21.837	1.58%
2026-09-07	0	21.58	21.56	21.58	21.46	22.14	774,000	16,732,074	21.618	21.58	21.56	21.58	21.46	22.14	774,000	21.618	-1.82%
2026-09-04	0	21.98	21.94	21.98	21.78	22.14	2,091,644	45,964,995	21.976	21.98	21.94	21.98	21.78	22.14	2,091,644	21.976	1.85%
2026-09-03	0	21.58	21.58	21.60	21.50	22.20	1,833,000	39,978,340	21.810	21.58	21.58	21.60	21.50	22.20	1,833,000	21.810	0.09%
2026-09-02	0	21.56	21.50	21.58	20.84	21.74	1,864,818	39,664,236	21.270	21.56	21.50	21.58	20.84	21.74	1,864,818	21.270	0.84%
2026-09-01	0	21.38	21.36	21.38	21.16	22.02	3,054,424	65,350,727	21.395	21.38	21.36	21.38	21.16	22.02	3,054,424	21.395	-1.47%
2026-08-31	0	21.70	21.70	21.72	21.50	23.82	4,297,275	94,025,026	21.880	21.70	21.70	21.72	21.50	23.82	4,297,275	21.880	-9.05%
2026-08-28	0	23.86	23.80	23.86	23.16	23.98	1,137,000	26,907,540	23.665	23.86	23.80	23.86	23.16	23.98	1,137,000	23.665	1.97%
2026-08-27	0	23.40	23.40	23.52	23.12	23.90	1,760,799	41,338,986	23.477	23.40	23.40	23.52	23.12	23.90	1,760,799	23.477	-1.68%
2026-08-26	0	23.80	23.80	23.82	23.64	24.48	1,806,789	43,272,127	23.950	23.80	23.80	23.82	23.64	24.48	1,806,789	23.950	-1.41%
2026-08-25	0	24.14	24.06	24.14	23.92	25.00	2,492,300	60,214,650	24.160	24.14	24.06	24.14	23.92	25.00	2,492,300	24.160	-0.74%
2026-08-24	0	25.34	25.32	25.34	25.32	26.20	2,135,340	54,593,570	25.567	24.32	24.30	24.32	24.30	25.15	2,224,898	24.538	-1.78%
2026-08-21	0	25.80	25.78	25.80	25.34	26.16	1,779,739	45,706,620	25.682	24.76	24.74	24.76	24.32	25.11	1,854,383	24.648	-1.53%
2026-08-20	0	26.20	26.02	26.20	24.52	26.62	2,870,050	74,953,716	26.116	25.15	24.97	25.15	23.53	25.55	2,990,422	25.065	7.11%
2026-08-19	0	24.46	24.36	24.46	24.12	24.76	846,030	20,683,894	24.448	23.48	23.38	23.48	23.15	23.76	881,513	23.464	0.16%
2026-08-18	0	24.42	24.40	24.44	24.22	24.70	788,000	19,268,330	24.452	23.44	23.42	23.46	23.25	23.71	821,049	23.468	0.33%
2026-08-17	0	24.34	24.30	24.34	24.30	24.78	467,070	11,420,951	24.452	23.36	23.32	23.36	23.32	23.78	486,659	23.468	0.16%
2026-08-14	0	24.30	24.18	24.30	23.90	24.50	1,182,000	28,636,300	24.227	23.32	23.21	23.32	22.94	23.51	1,231,574	23.252	0.33%
2026-08-13	0	24.22	24.22	24.24	24.10	24.98	1,019,932	24,754,752	24.271	23.25	23.25	23.26	23.13	23.97	1,062,709	23.294	-1.30%
2026-08-12	0	24.54	24.54	24.62	24.46	25.20	1,492,050	36,686,028	24.588	23.55	23.55	23.63	23.48	24.19	1,554,628	23.598	-2.93%
2026-08-11	0	25.28	25.28	25.30	25.20	26.66	1,295,631	33,243,937	25.658	24.26	24.26	24.28	24.19	25.59	1,349,971	24.626	-4.39%
2026-08-10	0	26.44	26.40	26.46	25.50	26.76	2,214,000	58,393,821	26.375	25.38	25.34	25.39	24.47	25.68	2,306,857	25.313	4.42%
2026-08-07	0	25.32	25.32	25.34	25.00	25.58	1,438,106	36,497,404	25.379	24.30	24.30	24.32	23.99	24.55	1,498,421	24.357	-0.47%
2026-08-06	0	25.44	25.30	25.44	25.26	25.92	1,229,507	31,338,621	25.489	24.42	24.28	24.42	24.24	24.88	1,281,073	24.463	0.39%
2026-08-05	0	25.34	25.26	25.34	24.40	25.44	1,408,910	35,375,897	25.109	24.32	24.24	24.32	23.42	24.42	1,468,001	24.098	1.85%
2026-08-04	0	24.88	24.82	24.88	24.50	25.78	1,492,664	37,123,897	24.871	23.88	23.82	23.88	23.51	24.74	1,555,268	23.870	-2.20%
2026-08-03	0	25.44	25.42	25.44	24.36	25.64	2,201,168	55,498,277	25.213	24.42	24.40	24.42	23.38	24.61	2,293,487	24.198	3.25%
2026-07-31	0	24.64	24.60	24.64	23.96	24.70	918,000	22,479,970	24.488	23.65	23.61	23.65	23.00	23.71	956,502	23.502	1.90%
2026-07-30	0	24.18	24.18	24.20	24.02	24.56	713,100	17,279,938	24.232	23.21	23.21	23.23	23.05	23.57	743,008	23.257	-0.90%
2026-07-29	0	24.40	24.40	24.42	24.16	24.78	931,650	22,694,313	24.359	23.42	23.42	23.44	23.19	23.78	970,724	23.379	-0.16%
2026-07-28	0	24.44	24.40	24.44	24.02	24.90	1,268,110	30,905,972	24.372	23.46	23.42	23.46	23.05	23.90	1,321,296	23.391	-1.13%
2026-07-27	0	24.72	24.62	24.72	23.98	24.80	993,310	24,374,895	24.539	23.72	23.63	23.72	23.01	23.80	1,034,970	23.551	2.74%
2026-07-24	0	24.06	24.00	24.06	23.82	24.88	1,571,881	37,979,147	24.162	23.09	23.03	23.09	22.86	23.88	1,637,807	23.189	-1.47%
2026-07-23	0	24.42	24.36	24.42	23.76	24.74	1,932,790	47,127,836	24.383	23.44	23.38	23.44	22.80	23.74	2,013,853	23.402	1.16%
2026-07-22	0	24.14	24.14	24.16	22.92	24.50	2,621,657	63,193,157	24.104	23.17	23.17	23.19	22.00	23.51	2,731,611	23.134	4.59%
2026-07-21	0	23.08	23.08	23.10	22.74	23.32	568,020	13,102,690	23.067	22.15	22.15	22.17	21.82	22.38	591,843	22.139	0.61%
2026-07-20	0	22.94	22.88	22.98	22.74	23.24	350,620	8,055,004	22.974	22.02	21.96	22.05	21.82	22.30	365,325	22.049	0.88%
2026-07-17	0	22.74	22.72	22.74	22.50	23.50	752,880	17,134,586	22.759	21.82	21.81	21.82	21.59	22.55	784,456	21.843	-1.13%
2026-07-16	0	23.00	23.00	23.12	22.96	23.38	643,300	14,896,670	23.157	22.07	22.07	22.19	22.04	22.44	670,281	22.225	0.09%
2026-07-15	0	22.98	22.84	23.00	22.60	23.10	560,000	12,843,163	22.934	22.05	21.92	22.07	21.69	22.17	583,487	22.011	1.68%
2026-07-14	0	22.60	22.54	22.60	21.86	22.72	1,063,200	23,768,260	22.355	21.69	21.63	21.69	20.98	21.81	1,107,791	21.456	0.36%
2026-07-13	0	22.52	22.38	22.52	22.18	22.78	578,036	12,953,727	22.410	21.61	21.48	21.61	21.29	21.86	602,279	21.508	0.45%
2026-07-10	0	22.42	22.42	22.46	22.40	23.10	607,000	13,790,490	22.719	21.52	21.52	21.56	21.50	22.17	632,458	21.805	-0.71%
2026-07-09	0	22.58	22.52	22.58	22.32	23.06	720,626	16,260,961	22.565	21.67	21.61	21.67	21.42	22.13	750,850	21.657	-1.14%
2026-07-08	0	22.84	22.84	22.88	22.56	23.12	690,412	15,824,953	22.921	21.92	21.92	21.96	21.65	22.19	719,368	21.998	0.62%
2026-07-07	0	22.70	22.60	22.70	22.28	22.84	1,023,349	23,099,895	22.573	21.79	21.69	21.79	21.38	21.92	1,066,269	21.664	-0.44%
2026-07-06	0	22.80	22.80	22.82	22.62	23.16	737,158	16,834,735	22.837	21.88	21.88	21.90	21.71	22.23	768,075	21.918	0.00%
2026-07-03	0	22.80	22.80	22.86	22.62	23.38	1,366,000	31,356,500	22.955	21.88	21.88	21.94	21.71	22.44	1,423,291	22.031	2.80%
2026-07-02	0	22.18	22.18	22.20	22.06	22.80	1,431,000	31,881,985	22.280	21.29	21.29	21.31	21.17	21.88	1,491,017	21.383	0.18%
2026-06-30	0	22.14	22.12	22.16	21.44	22.24	1,301,010	28,653,278	22.024	21.25	21.23	21.27	20.58	21.34	1,355,575	21.137	1.00%
2026-06-29	0	21.92	21.92	21.94	21.66	22.70	2,000,000	44,381,180	22.191	21.04	21.04	21.06	20.79	21.79	2,083,882	21.297	0.46%
2026-06-26	0	21.82	21.82	21.88	20.60	22.10	3,211,830	69,123,530	21.522	20.94	20.94	21.00	19.77	21.21	3,346,537	20.655	6.75%
2026-06-25	0	20.44	20.44	20.48	20.28	21.80	1,469,000	30,179,360	20.544	19.62	19.62	19.66	19.46	20.92	1,530,611	19.717	-3.49%
2026-06-24	0	21.18	21.12	21.18	20.84	22.30	1,505,000	31,848,240	21.162	20.33	20.27	20.33	20.00	21.40	1,568,121	20.310	-4.16%
2026-06-23	0	22.10	21.98	22.10	21.90	22.64	1,144,000	25,298,173	22.114	21.21	21.10	21.21	21.02	21.73	1,191,980	21.224	-2.64%
2026-06-22	0	22.70	22.44	22.70	22.10	22.78	1,054,008	23,763,969	22.546	21.79	21.54	21.79	21.21	21.86	1,098,214	21.639	-0.26%
2026-06-18	0	22.76	22.74	22.76	22.42	23.36	1,345,000	30,573,679	22.731	21.84	21.82	21.84	21.52	22.42	1,401,410	21.816	-1.64%
2026-06-17	0	23.14	23.04	23.14	22.92	23.54	988,000	22,907,175	23.185	22.21	22.11	22.21	22.00	22.59	1,029,437	22.252	-0.34%
2026-06-16	0	23.22	23.18	23.22	22.92	23.50	639,020	14,863,491	23.260	22.29	22.25	22.29	22.00	22.55	665,821	22.324	0.09%
2026-06-15	0	23.20	23.18	23.20	22.36	23.50	2,158,700	49,523,982	22.942	22.27	22.25	22.27	21.46	22.55	2,249,238	22.018	2.93%
2026-06-12	0	22.54	22.52	22.54	21.50	22.78	2,259,164	50,743,888	22.461	21.63	21.61	21.63	20.63	21.86	2,353,915	21.557	5.13%
2026-06-11	0	21.44	21.44	21.46	21.16	22.44	4,883,600	105,749,179	21.654	20.58	20.58	20.60	20.31	21.54	5,088,422	20.782	4.59%
2026-06-10	0	20.50	20.36	20.50	20.00	20.52	1,310,000	26,621,984	20.322	19.67	19.54	19.67	19.19	19.69	1,364,942	19.504	0.89%
2026-06-09	0	20.32	20.28	20.32	19.51	20.38	1,335,000	26,771,305	20.053	19.50	19.46	19.50	18.72	19.56	1,390,991	19.246	1.50%
2026-06-08	0	20.02	20.00	20.02	19.80	20.50	1,291,000	25,863,551	20.034	19.21	19.19	19.21	19.00	19.67	1,345,146	19.227	-2.72%
2026-06-05	0	20.58	20.58	20.60	20.52	20.90	552,032	11,392,309	20.637	19.75	19.75	19.77	19.69	20.06	575,185	19.806	-1.44%
2026-06-04	0	20.88	20.88	20.90	20.74	21.00	493,000	10,283,960	20.860	20.04	20.04	20.06	19.91	20.15	513,677	20.020	0.10%
2026-06-03	0	20.86	20.84	20.86	20.68	21.20	532,000	11,075,981	20.820	20.02	20.00	20.02	19.85	20.35	554,312	19.981	-2.07%
2026-06-02	0	21.30	21.30	21.32	21.16	21.72	543,000	11,582,144	21.330	20.44	20.44	20.46	20.31	20.85	565,774	20.471	-1.30%
2026-06-01	0	21.58	21.52	21.58	20.96	21.70	1,399,600	29,764,594	21.267	20.71	20.65	20.71	20.12	20.83	1,458,300	20.410	3.15%
2026-05-29	0	20.92	20.90	20.92	20.84	21.20	624,926	13,106,216	20.972	20.08	20.06	20.08	20.00	20.35	651,136	20.128	0.10%
2026-05-28	0	20.90	20.86	20.90	20.60	21.34	669,000	13,898,840	20.776	20.06	20.02	20.06	19.77	20.48	697,058	19.939	-1.23%
2026-05-27	0	21.16	21.12	21.16	20.94	21.86	1,178,251	24,933,235	21.161	20.31	20.27	20.31	20.10	20.98	1,227,668	20.309	-2.94%
2026-05-26	0	21.80	21.78	21.80	20.76	21.92	1,167,485	25,200,694	21.585	20.92	20.90	20.92	19.92	21.04	1,216,450	20.717	3.02%
2026-05-22	0	21.16	21.16	21.20	20.74	21.22	917,009	19,275,684	21.020	20.31	20.31	20.35	19.91	20.37	955,469	20.174	0.67%
2026-05-21	0	21.02	21.00	21.02	20.82	21.58	698,000	14,665,436	21.011	20.17	20.15	20.17	19.98	20.71	727,275	20.165	-1.31%
2026-05-20	0	21.30	21.28	21.30	21.06	21.56	713,000	15,148,570	21.246	20.44	20.42	20.44	20.21	20.69	742,904	20.391	-0.75%
2026-05-19	0	21.46	21.44	21.46	21.20	21.86	732,000	15,668,224	21.405	20.60	20.58	20.60	20.35	20.98	762,701	20.543	-1.01%
2026-05-18	0	21.68	21.66	21.70	21.30	22.60	1,556,050	33,532,471	21.550	20.81	20.79	20.83	20.44	21.69	1,621,312	20.682	-3.82%
2026-05-15	0	22.54	22.50	22.54	22.14	22.66	600,000	13,415,940	22.360	21.63	21.59	21.63	21.25	21.75	625,164	21.460	-0.53%
2026-05-14	0	22.66	22.58	22.66	22.32	22.68	583,000	13,152,600	22.560	21.75	21.67	21.75	21.42	21.77	607,451	21.652	0.00%
2026-05-13	0	22.66	22.62	22.66	22.32	22.78	777,629	17,581,461	22.609	21.75	21.71	21.75	21.42	21.86	810,243	21.699	0.35%
2026-05-12	0	22.58	22.58	22.60	22.40	22.90	678,000	15,310,340	22.582	21.67	21.67	21.69	21.50	21.98	706,436	21.673	-1.05%
2026-05-11	0	22.82	22.80	22.84	22.68	23.46	1,023,000	23,383,790	22.858	21.90	21.88	21.92	21.77	22.52	1,065,905	21.938	-2.06%
2026-05-08	0	23.30	23.24	23.30	22.82	23.40	1,377,921	32,019,908	23.238	22.36	22.30	22.36	21.90	22.46	1,435,712	22.302	1.22%
2026-05-07	0	23.02	23.02	23.06	22.76	23.14	1,119,994	25,727,962	22.972	22.09	22.09	22.13	21.84	22.21	1,166,967	22.047	2.22%
2026-05-06	0	22.52	22.52	22.54	22.32	22.76	422,000	9,482,420	22.470	21.61	21.61	21.63	21.42	21.84	439,699	21.566	0.36%
2026-05-05	0	22.44	22.36	22.44	22.10	22.72	478,000	10,691,230	22.367	21.54	21.46	21.54	21.21	21.81	498,048	21.466	-2.01%
2026-05-04	0	22.90	22.88	22.90	21.52	22.98	792,000	17,873,925	22.568	21.98	21.96	21.98	20.65	22.05	825,217	21.660	2.60%
2026-04-30	0	22.32	22.28	22.32	22.12	23.04	1,628,000	36,482,186	22.409	21.42	21.38	21.42	21.23	22.11	1,696,280	21.507	-2.96%
2026-04-29	0	23.00	22.98	23.00	22.72	23.18	777,000	17,874,780	23.005	22.07	22.05	22.07	21.81	22.25	809,588	22.079	1.14%
2026-04-28	0	22.74	22.72	22.74	22.52	22.98	787,000	17,887,668	22.729	21.82	21.81	21.82	21.61	22.05	820,007	21.814	-0.35%
2026-04-27	0	22.82	22.74	22.82	22.64	23.04	612,000	13,948,040	22.791	21.90	21.82	21.90	21.73	22.11	637,668	21.874	0.18%
2026-04-24	0	22.78	22.72	22.80	22.24	22.78	900,108	20,358,218	22.618	21.86	21.81	21.88	21.34	21.86	937,859	21.707	0.00%
2026-04-23	0	22.78	22.74	22.78	22.00	22.88	1,464,100	33,078,014	22.593	21.86	21.82	21.86	21.11	21.96	1,525,506	21.683	1.33%
2026-04-22	0	22.48	22.46	22.50	22.18	23.34	2,783,850	62,557,566	22.472	21.58	21.56	21.59	21.29	22.40	2,900,607	21.567	-2.43%
2026-04-21	0	23.04	23.00	23.04	22.68	23.16	1,137,000	26,032,870	22.896	22.11	22.07	22.11	21.77	22.23	1,184,687	21.974	-0.17%
2026-04-20	0	23.08	23.06	23.08	22.64	23.08	1,136,000	25,960,495	22.853	22.15	22.13	22.15	21.73	22.15	1,183,645	21.933	1.32%
2026-04-17	0	22.78	22.78	22.80	22.66	23.32	519,000	11,845,790	22.824	21.86	21.86	21.88	21.75	22.38	540,767	21.906	-2.90%
2026-04-16	0	23.46	23.40	23.48	22.90	23.50	718,000	16,704,275	23.265	22.52	22.46	22.53	21.98	22.55	748,113	22.329	0.95%
2026-04-15	0	23.24	23.24	23.26	23.06	23.66	652,000	15,153,970	23.242	22.30	22.30	22.32	22.13	22.71	679,345	22.307	-0.43%
2026-04-14	0	23.34	23.22	23.34	22.90	23.54	780,000	18,098,706	23.203	22.40	22.29	22.40	21.98	22.59	812,714	22.269	0.00%
2026-04-13	0	23.34	23.32	23.34	23.12	24.34	802,000	18,727,720	23.351	22.40	22.38	22.40	22.19	23.36	835,637	22.411	-3.55%
2026-04-10	0	24.20	24.20	24.24	23.82	24.30	517,028	12,482,027	24.142	23.23	23.23	23.26	22.86	23.32	538,713	23.170	0.75%
2026-04-09	0	24.02	23.90	24.02	23.74	25.20	1,334,798	32,080,941	24.034	23.05	22.94	23.05	22.78	24.19	1,390,780	23.067	-3.92%
2026-04-08	0	25.00	24.90	25.00	24.44	25.22	2,638,632	65,760,070	24.922	23.99	23.90	23.99	23.46	24.20	2,749,298	23.919	6.20%
2026-04-02	0	23.54	23.50	23.54	23.28	24.18	716,000	16,838,293	23.517	22.59	22.55	22.59	22.34	23.21	746,030	22.571	-1.51%
2026-04-01	0	23.90	23.90	23.92	23.50	24.12	2,772,000	65,697,930	23.701	22.94	22.94	22.96	22.55	23.15	2,888,260	22.747	2.84%
2026-03-31	0	23.24	23.10	23.24	22.90	23.46	835,000	19,400,850	23.235	22.30	22.17	22.30	21.98	22.52	870,021	22.299	-0.68%
2026-03-30	0	23.40	23.14	23.40	22.94	23.50	942,995	22,014,005	23.345	22.46	22.21	22.46	22.02	22.55	982,545	22.405	-0.93%
2026-03-27	0	23.62	23.62	23.70	22.86	23.88	2,632,000	61,822,840	23.489	22.67	22.67	22.75	21.94	22.92	2,742,388	22.543	2.52%
2026-03-26	0	23.04	22.86	23.04	22.56	24.02	2,958,178	68,106,289	23.023	22.11	21.94	22.11	21.65	23.05	3,082,246	22.096	-4.95%
2026-03-25	0	24.24	24.16	24.24	23.88	24.72	779,000	18,799,204	24.132	23.26	23.19	23.26	22.92	23.72	811,672	23.161	1.00%
2026-03-24	0	24.00	24.00	24.04	22.90	24.16	1,545,400	36,562,376	23.659	23.03	23.03	23.07	21.98	23.19	1,610,215	22.707	2.83%
2026-03-23	0	23.34	23.14	23.34	22.84	24.42	3,348,000	78,601,570	23.477	22.40	22.21	22.40	21.92	23.44	3,488,418	22.532	-7.31%
2026-03-20	0	25.18	25.14	25.18	24.80	25.68	1,673,007	42,178,135	25.211	24.17	24.13	24.17	23.80	24.65	1,743,174	24.196	-1.49%
2026-03-19	0	25.56	25.54	25.60	25.38	26.06	848,000	21,743,567	25.641	24.53	24.51	24.57	24.36	25.01	883,566	24.609	-3.26%
2026-03-18	0	26.42	26.40	26.42	26.02	26.58	2,060,597	54,389,766	26.395	25.36	25.34	25.36	24.97	25.51	2,147,020	25.333	-0.68%
2026-03-17	0	26.60	26.60	26.64	26.46	27.04	1,322,000	35,375,920	26.759	25.53	25.53	25.57	25.39	25.95	1,377,446	25.682	0.00%
2026-03-16	0	26.60	26.60	26.68	26.34	26.98	848,015	22,566,980	26.612	25.53	25.53	25.61	25.28	25.89	883,581	25.540	0.23%
2026-03-13	0	26.54	26.52	26.58	26.04	26.96	1,752,000	46,757,000	26.688	25.47	25.45	25.51	24.99	25.87	1,825,480	25.614	-1.92%
2026-03-12	0	27.06	26.24	27.06	25.50	27.06	1,972,000	52,068,864	26.404	25.97	25.18	25.97	24.47	25.97	2,054,707	25.341	2.04%
2026-03-11	0	26.52	26.52	26.66	26.40	27.62	1,782,060	48,200,711	27.048	25.45	25.45	25.59	25.34	26.51	1,856,801	25.959	0.30%
2026-03-10	0	26.44	26.42	26.44	26.30	28.20	4,267,000	115,091,230	26.972	25.38	25.36	25.38	25.24	27.06	4,445,961	25.887	-4.82%
2026-03-09	0	27.78	27.76	27.80	26.80	28.00	1,196,020	33,105,585	27.680	26.66	26.64	26.68	25.72	26.87	1,246,182	26.566	-1.49%
2026-03-06	0	28.20	28.16	28.20	26.80	28.28	2,976,041	83,357,456	28.010	27.06	27.03	27.06	25.72	27.14	3,100,859	26.882	3.60%
2026-03-05	0	27.22	27.22	27.26	27.14	28.48	2,174,060	59,992,474	27.595	26.12	26.12	26.16	26.05	27.33	2,265,242	26.484	-2.99%
2026-03-04	0	28.06	28.06	28.12	28.00	29.30	1,355,000	38,327,300	28.286	26.93	26.93	26.99	26.87	28.12	1,411,830	27.147	-4.49%
2026-03-03	0	29.38	29.34	29.38	28.38	30.18	2,141,000	62,384,340	29.138	28.20	28.16	28.20	27.24	28.97	2,230,795	27.965	-1.08%
2026-03-02	0	29.70	29.68	29.70	28.62	29.98	2,182,000	64,481,105	29.551	28.50	28.49	28.50	27.47	28.77	2,273,515	28.362	0.81%
2026-02-27	0	29.46	29.38	29.46	28.96	29.62	982,000	28,766,942	29.294	28.27	28.20	28.27	27.79	28.43	1,023,186	28.115	1.38%
2026-02-26	0	29.06	29.04	29.06	28.86	31.04	3,172,000	93,483,480	29.471	27.89	27.87	27.89	27.70	29.79	3,305,036	28.285	-5.95%
2026-02-25	0	30.90	30.88	30.90	30.62	32.30	1,145,606	35,608,470	31.083	29.66	29.64	29.66	29.39	31.00	1,193,654	29.831	-4.22%
2026-02-24	0	32.26	32.24	32.26	31.88	32.90	780,000	25,101,140	32.181	30.96	30.94	30.96	30.60	31.58	812,714	30.886	-1.16%
2026-02-23	0	32.64	32.62	32.64	32.20	33.14	589,000	19,230,790	32.650	31.33	31.31	31.33	30.90	31.81	613,703	31.336	1.30%
2026-02-20	0	32.22	32.20	32.22	32.12	32.48	349,000	11,264,340	32.276	30.92	30.90	30.92	30.83	31.17	363,637	30.977	-0.92%
2026-02-16	0	32.52	32.32	32.52	31.46	32.64	269,000	8,677,820	32.260	31.21	31.02	31.21	30.19	31.33	280,282	30.961	2.20%
2026-02-13	0	31.82	31.80	31.82	30.90	32.64	2,026,000	64,307,660	31.741	30.54	30.52	30.54	29.66	31.33	2,110,972	30.464	-2.51%
2026-02-12	0	32.64	32.56	32.64	32.20	32.90	911,100	29,704,256	32.603	31.33	31.25	31.33	30.90	31.58	949,312	31.290	-0.31%
2026-02-11	0	32.74	32.74	32.76	32.40	33.14	1,444,000	47,284,020	32.745	31.42	31.42	31.44	31.10	31.81	1,504,562	31.427	-1.03%
2026-02-10	0	33.08	33.02	33.08	32.58	33.28	734,538	24,195,887	32.940	31.75	31.69	31.75	31.27	31.94	765,345	31.614	0.24%
2026-02-09	0	33.00	32.92	33.00	32.26	33.10	1,066,132	35,009,473	32.838	31.67	31.59	31.67	30.96	31.77	1,110,846	31.516	1.73%
2026-02-06	0	32.44	32.42	32.44	32.10	32.92	1,730,182	56,337,690	32.562	31.13	31.12	31.13	30.81	31.59	1,802,747	31.251	-0.98%
2026-02-05	0	32.76	32.74	32.76	31.52	32.90	2,126,497	69,234,154	32.558	31.44	31.42	31.44	30.25	31.58	2,215,684	31.247	1.24%
2026-02-04	0	32.36	32.28	32.36	31.40	32.46	1,416,000	45,560,965	32.176	31.06	30.98	31.06	30.14	31.15	1,475,388	30.881	3.06%
2026-02-03	0	31.40	31.16	31.42	30.84	31.64	1,939,658	60,719,394	31.304	30.14	29.91	30.16	29.60	30.37	2,021,009	30.044	0.83%
2026-02-02	0	31.14	31.12	31.14	30.00	32.12	3,449,723	107,388,189	31.130	29.89	29.87	29.89	28.79	30.83	3,594,407	29.876	-3.11%
2026-01-30	0	32.14	32.12	32.14	31.52	34.00	2,530,430	81,413,082	32.174	30.85	30.83	30.85	30.25	32.63	2,636,558	30.879	-2.61%
2026-01-29	0	33.00	32.94	33.00	32.70	34.50	3,676,322	122,187,821	33.236	31.67	31.61	31.67	31.38	33.11	3,830,510	31.899	-1.43%
2026-01-28	0	33.48	33.48	33.50	32.80	33.78	2,551,192	84,852,329	33.260	32.13	32.13	32.15	31.48	32.42	2,658,191	31.921	1.76%
2026-01-27	0	32.90	32.84	32.90	32.26	33.26	2,367,968	77,595,515	32.769	31.58	31.52	31.58	30.96	31.92	2,467,282	31.450	0.80%
2026-01-26	0	32.64	32.62	32.64	32.00	33.24	2,103,479	68,595,674	32.611	31.33	31.31	31.33	30.71	31.90	2,191,701	31.298	1.75%
2026-01-23	0	32.08	32.08	32.30	31.68	33.00	2,330,000	75,112,956	32.237	30.79	30.79	31.00	30.40	31.67	2,427,722	30.940	-0.37%
2026-01-22	0	32.20	32.20	32.22	31.40	32.34	1,917,641	61,007,595	31.814	30.90	30.90	30.92	30.14	31.04	1,998,068	30.533	1.26%
2026-01-21	0	31.80	31.62	31.80	30.20	32.30	4,279,461	133,695,153	31.241	30.52	30.35	30.52	28.98	31.00	4,458,945	29.984	5.30%
2026-01-20	0	30.20	30.18	30.20	28.90	31.46	4,025,305	122,209,809	30.360	28.98	28.97	28.98	27.74	30.19	4,194,129	29.138	4.57%
2026-01-19	0	28.88	28.88	28.94	27.06	29.08	2,112,000	59,654,090	28.245	27.72	27.72	27.78	25.97	27.91	2,200,579	27.108	5.17%
2026-01-16	0	27.46	27.46	27.50	27.10	28.14	1,584,355	43,610,762	27.526	26.35	26.35	26.39	26.01	27.01	1,650,804	26.418	0.59%
2026-01-15	0	27.30	27.26	27.30	25.56	27.42	2,049,000	54,939,740	26.813	26.20	26.16	26.20	24.53	26.32	2,134,937	25.734	6.31%
2026-01-14	0	25.68	25.62	25.68	24.78	25.80	1,100,000	27,857,860	25.325	24.65	24.59	24.65	23.78	24.76	1,146,135	24.306	2.31%
2026-01-13	0	25.10	25.04	25.10	24.80	25.46	1,510,011	37,930,604	25.119	24.09	24.03	24.09	23.80	24.44	1,573,342	24.108	0.56%
2026-01-12	0	24.96	24.96	24.98	24.68	25.26	1,412,387	35,163,398	24.896	23.96	23.96	23.97	23.69	24.24	1,471,624	23.894	1.96%
2026-01-09	0	24.48	24.42	24.48	24.32	24.66	895,531	21,901,722	24.457	23.49	23.44	23.49	23.34	23.67	933,090	23.472	0.00%
2026-01-08	0	24.48	24.36	24.48	24.02	24.60	983,073	23,893,743	24.305	23.49	23.38	23.49	23.05	23.61	1,024,304	23.327	0.91%
2026-01-07	0	24.26	24.20	24.28	23.80	24.32	653,667	15,804,076	24.178	23.28	23.23	23.30	22.84	23.34	681,082	23.204	0.25%
2026-01-06	0	24.20	24.18	24.20	23.66	24.54	1,040,669	25,225,405	24.240	23.23	23.21	23.23	22.71	23.55	1,084,315	23.264	1.42%
2026-01-05	0	23.86	23.84	23.88	23.70	24.34	673,672	16,114,875	23.921	22.90	22.88	22.92	22.75	23.36	701,926	22.958	0.34%
2026-01-02	0	23.78	23.72	23.78	23.30	23.86	571,450	13,455,967	23.547	22.82	22.77	22.82	22.36	22.90	595,417	22.599	1.19%
2025-12-31	0	23.50	23.48	23.60	23.38	23.74	379,000	8,911,100	23.512	22.55	22.53	22.65	22.44	22.78	394,896	22.566	-1.26%
2025-12-30	0	23.80	23.72	23.80	23.74	24.36	558,005	13,358,978	23.941	22.84	22.77	22.84	22.78	23.38	581,408	22.977	-2.54%
2025-12-29	0	24.42	24.32	24.42	23.98	24.78	1,459,000	35,367,668	24.241	23.44	23.34	23.44	23.01	23.78	1,520,192	23.265	0.49%
2025-12-24	0	24.30	24.30	24.36	24.24	25.12	495,372	12,114,429	24.455	23.32	23.32	23.38	23.26	24.11	516,148	23.471	-2.17%
2025-12-23	0	24.84	24.78	24.84	24.70	25.10	649,888	16,159,048	24.864	23.84	23.78	23.84	23.71	24.09	677,145	23.864	-0.16%
2025-12-22	0	24.88	24.88	24.90	24.34	24.88	856,010	21,107,110	24.658	23.88	23.88	23.90	23.36	23.88	891,912	23.665	1.47%
2025-12-19	0	24.52	24.50	24.54	24.22	24.96	1,058,035	25,880,392	24.461	23.53	23.51	23.55	23.25	23.96	1,102,410	23.476	-0.57%
2025-12-18	0	24.66	24.58	24.66	24.46	24.86	601,000	14,801,320	24.628	23.67	23.59	23.67	23.48	23.86	626,206	23.636	0.08%
2025-12-17	0	24.64	24.56	24.64	24.06	24.84	1,019,500	25,024,764	24.546	23.65	23.57	23.65	23.09	23.84	1,062,259	23.558	-0.32%
2025-12-16	0	24.72	24.68	24.72	24.06	25.34	1,540,994	37,757,258	24.502	23.72	23.69	23.72	23.09	24.32	1,605,625	23.516	-1.28%
2025-12-15	0	25.04	24.94	25.04	24.90	25.60	1,259,009	31,647,425	25.137	24.03	23.94	24.03	23.90	24.57	1,311,813	24.125	-2.26%
2025-12-12	0	25.62	25.50	25.62	25.02	25.78	1,316,230	33,546,937	25.487	24.59	24.47	24.59	24.01	24.74	1,371,434	24.461	3.06%
2025-12-11	0	24.86	24.78	24.86	24.60	25.50	1,048,013	26,036,792	24.844	23.86	23.78	23.86	23.61	24.47	1,091,967	23.844	-0.96%
2025-12-10	0	25.10	25.04	25.10	24.40	25.60	1,778,000	44,401,670	24.973	24.09	24.03	24.09	23.42	24.57	1,852,571	23.968	-1.91%
2025-12-09	0	26.14	26.00	26.14	25.94	26.66	1,639,000	42,941,990	26.200	24.56	24.43	24.56	24.37	25.05	1,744,445	24.616	-0.68%
2025-12-08	0	26.32	26.30	26.32	26.10	26.80	1,303,122	34,340,987	26.353	24.73	24.71	24.73	24.52	25.18	1,386,958	24.760	-0.98%
2025-12-05	0	26.58	26.50	26.58	26.26	26.70	1,325,099	35,076,569	26.471	24.97	24.90	24.97	24.67	25.09	1,410,349	24.871	1.14%
2025-12-04	0	26.28	26.26	26.28	25.90	26.70	1,654,120	43,584,644	26.349	24.69	24.67	24.69	24.33	25.09	1,760,538	24.756	0.69%
2025-12-03	0	26.10	26.02	26.10	25.86	26.18	2,381,804	61,958,899	26.013	24.52	24.45	24.52	24.30	24.60	2,535,037	24.441	0.77%
2025-12-02	0	25.90	25.86	25.90	25.22	26.10	1,868,609	48,253,059	25.823	24.33	24.30	24.33	23.70	24.52	1,988,826	24.262	0.47%
2025-12-01	0	25.78	25.76	25.78	24.74	26.48	3,623,000	92,485,307	25.527	24.22	24.20	24.22	23.24	24.88	3,856,086	23.984	5.74%
2025-11-28	0	24.38	24.28	24.38	23.78	24.60	2,083,008	50,266,442	24.132	22.91	22.81	22.91	22.34	23.11	2,217,018	22.673	0.00%
2025-11-27	0	24.38	24.26	24.38	24.04	24.98	1,147,000	28,074,916	24.477	22.91	22.79	22.91	22.59	23.47	1,220,792	22.997	-2.32%
2025-11-26	0	24.96	24.86	24.96	24.06	24.96	1,159,328	28,607,072	24.676	23.45	23.36	23.45	22.61	23.45	1,233,913	23.184	1.79%
2025-11-25	0	24.52	24.50	24.52	24.28	25.06	1,148,009	28,045,406	24.430	23.04	23.02	23.04	22.81	23.55	1,221,866	22.953	-2.47%
2025-11-24	0	25.14	24.90	25.14	24.20	25.14	1,519,014	37,740,279	24.845	23.62	23.39	23.62	22.74	23.62	1,616,740	23.343	2.36%
2025-11-21	0	24.56	24.54	24.56	24.36	25.08	3,677,114	90,919,042	24.726	23.08	23.06	23.08	22.89	23.56	3,913,681	23.231	-1.60%
2025-11-20	0	24.96	24.86	24.96	24.44	25.00	336,139	8,362,460	24.878	23.45	23.36	23.45	22.96	23.49	357,764	23.374	0.65%
2025-11-19	0	24.80	24.72	24.80	24.22	24.80	659,774	16,206,019	24.563	23.30	23.23	23.30	22.76	23.30	702,221	23.078	2.90%
2025-11-18	0	24.10	24.06	24.10	23.90	24.92	1,641,500	39,592,019	24.119	22.64	22.61	22.64	22.46	23.41	1,747,106	22.661	-2.35%
2025-11-17	0	24.68	24.54	24.68	24.08	24.80	861,449	21,180,811	24.587	23.19	23.06	23.19	22.62	23.30	916,870	23.101	0.49%
2025-11-14	0	24.56	24.54	24.56	24.12	24.96	766,534	18,789,231	24.512	23.08	23.06	23.08	22.66	23.45	815,849	23.030	-1.21%
2025-11-13	0	24.86	24.82	24.86	24.24	25.10	1,362,511	33,515,461	24.598	23.36	23.32	23.36	22.77	23.58	1,450,168	23.111	1.97%
2025-11-12	0	24.38	24.32	24.40	24.12	24.82	1,123,172	27,323,517	24.327	22.91	22.85	22.93	22.66	23.32	1,195,431	22.857	-1.06%
2025-11-11	0	24.64	24.58	24.64	23.90	24.80	1,499,700	36,823,220	24.554	23.15	23.09	23.15	22.46	23.30	1,596,183	23.070	0.90%
2025-11-10	0	24.42	24.28	24.42	23.60	24.46	1,520,012	36,777,408	24.195	22.94	22.81	22.94	22.17	22.98	1,617,802	22.733	2.09%
2025-11-07	0	23.92	23.88	23.92	22.96	23.96	2,130,200	50,518,581	23.715	22.47	22.44	22.47	21.57	22.51	2,267,246	22.282	1.01%
2025-11-06	0	23.68	23.66	23.68	23.28	23.74	2,114,720	49,601,743	23.455	22.25	22.23	22.25	21.87	22.31	2,250,770	22.038	0.59%
2025-11-05	0	23.54	23.38	23.54	22.96	23.60	1,927,258	45,114,440	23.409	22.12	21.97	22.12	21.57	22.17	2,051,248	21.994	2.35%
2025-11-04	0	23.00	22.96	23.00	22.88	23.46	1,627,879	37,538,522	23.060	21.61	21.57	21.61	21.50	22.04	1,732,609	21.666	-0.69%
2025-11-03	0	23.16	23.12	23.16	22.60	24.88	4,205,492	97,916,434	23.283	21.76	21.72	21.76	21.23	23.38	4,476,052	21.876	-6.91%
2025-10-31	0	24.88	24.82	24.90	24.70	25.34	1,187,402	29,621,939	24.947	23.38	23.32	23.39	23.21	23.81	1,263,793	23.439	-0.32%
2025-10-30	0	24.96	24.92	24.96	24.30	25.40	1,553,378	38,465,783	24.763	23.45	23.41	23.45	22.83	23.86	1,653,315	23.266	-1.50%
2025-10-28	0	25.34	25.26	25.34	25.14	25.82	1,251,402	31,726,070	25.352	23.81	23.73	23.81	23.62	24.26	1,331,911	23.820	-1.78%
2025-10-27	0	25.80	25.74	25.80	25.56	26.46	2,068,002	53,453,418	25.848	24.24	24.18	24.24	24.01	24.86	2,201,047	24.285	0.00%
2025-10-24	0	25.80	25.72	25.80	25.36	26.30	1,960,001	50,748,159	25.892	24.24	24.17	24.24	23.83	24.71	2,086,098	24.327	2.95%
2025-10-23	0	25.06	25.04	25.06	24.18	25.60	1,572,729	38,876,111	24.719	23.55	23.53	23.55	22.72	24.05	1,673,910	23.225	-0.87%
2025-10-22	0	25.28	25.28	25.30	25.00	25.76	1,736,653	44,078,347	25.381	23.75	23.75	23.77	23.49	24.20	1,848,381	23.847	0.48%
2025-10-21	0	25.16	25.10	25.16	24.96	25.56	915,002	23,042,680	25.183	23.64	23.58	23.64	23.45	24.01	973,869	23.661	0.48%
2025-10-20	0	25.04	25.00	25.10	24.76	25.86	1,463,000	36,649,100	25.051	23.53	23.49	23.58	23.26	24.30	1,557,122	23.536	-2.49%
2025-10-17	0	25.68	25.54	25.68	25.40	26.36	2,697,434	69,365,641	25.715	24.13	24.00	24.13	23.86	24.77	2,870,973	24.161	1.10%
2025-10-16	0	25.40	25.40	25.42	24.82	25.56	1,296,000	32,761,310	25.279	23.86	23.86	23.88	23.32	24.01	1,379,378	23.751	0.71%
2025-10-15	0	25.22	25.20	25.22	24.62	25.34	2,001,000	50,210,040	25.092	23.70	23.68	23.70	23.13	23.81	2,129,734	23.576	3.11%
2025-10-14	0	24.46	24.46	24.62	24.46	25.84	2,677,360	66,719,692	24.920	22.98	22.98	23.13	22.98	24.28	2,849,608	23.414	-2.00%
2025-10-13	0	24.96	24.94	25.00	23.80	25.12	1,057,359	26,089,732	24.674	23.45	23.43	23.49	22.36	23.60	1,125,384	23.183	2.38%
2025-10-10	0	24.38	24.36	24.40	23.94	24.60	1,601,000	38,930,565	24.316	22.91	22.89	22.93	22.49	23.11	1,704,000	22.847	-1.14%
2025-10-09	0	24.66	24.66	24.70	24.02	24.80	2,033,327	49,671,765	24.429	23.17	23.17	23.21	22.57	23.30	2,164,141	22.952	0.41%
2025-10-08	0	24.56	24.52	24.56	24.14	24.86	621,793	15,231,142	24.496	23.08	23.04	23.08	22.68	23.36	661,796	23.015	-0.73%
2025-10-06	0	24.74	24.62	24.74	24.36	24.78	587,000	14,427,180	24.578	23.24	23.13	23.24	22.89	23.28	624,765	23.092	0.81%
2025-10-03	0	24.54	24.46	24.54	24.42	24.80	1,444,176	35,564,355	24.626	23.06	22.98	23.06	22.94	23.30	1,537,087	23.138	-0.57%
2025-10-02	0	24.68	24.68	24.76	24.46	25.26	1,399,419	34,766,370	24.843	23.19	23.19	23.26	22.98	23.73	1,489,451	23.342	-0.88%
2025-09-30	0	24.90	24.88	24.92	24.30	25.02	2,456,485	60,499,947	24.629	23.39	23.38	23.41	22.83	23.51	2,614,523	23.140	1.38%
2025-09-29	0	24.56	24.54	24.56	24.28	24.80	1,473,000	36,144,690	24.538	23.08	23.06	23.08	22.81	23.30	1,567,765	23.055	0.74%
2025-09-26	0	24.38	24.36	24.54	23.76	24.80	2,363,169	57,533,724	24.346	22.91	22.89	23.06	22.32	23.30	2,515,203	22.874	0.33%
2025-09-25	0	24.30	24.20	24.30	24.02	25.38	2,395,100	58,781,934	24.543	22.83	22.74	22.83	22.57	23.85	2,549,189	23.059	-3.34%
2025-09-24	0	25.14	25.14	25.26	25.10	26.46	1,698,000	43,129,350	25.400	23.62	23.62	23.73	23.58	24.86	1,807,241	23.865	-3.97%
2025-09-23	0	26.18	26.18	26.20	25.68	26.92	1,715,000	44,636,080	26.027	24.60	24.60	24.62	24.13	25.29	1,825,334	24.454	-2.17%
2025-09-22	0	26.76	26.76	26.80	26.08	26.98	1,698,529	45,299,820	26.670	25.14	25.14	25.18	24.50	25.35	1,807,804	25.058	1.90%
2025-09-19	0	26.26	26.24	26.26	26.18	26.90	2,106,064	55,585,795	26.393	24.67	24.65	24.67	24.60	25.27	2,241,558	24.798	-0.38%
2025-09-18	0	26.36	26.34	26.36	26.16	26.86	1,807,000	47,816,280	26.462	24.77	24.75	24.77	24.58	25.24	1,923,253	24.862	-0.30%
2025-09-17	0	26.44	26.44	26.48	25.94	27.84	1,695,385	44,811,374	26.431	24.84	24.84	24.88	24.37	26.16	1,804,458	24.834	-5.10%
2025-09-16	0	27.86	27.86	27.88	26.92	28.00	2,926,000	80,450,880	27.495	26.18	26.18	26.19	25.29	26.31	3,114,244	25.833	2.20%
2025-09-15	0	27.26	27.24	27.30	26.72	27.50	1,168,158	31,772,179	27.199	25.61	25.59	25.65	25.10	25.84	1,243,311	25.554	0.07%
2025-09-12	0	27.24	27.22	27.26	26.18	27.48	2,243,158	60,481,075	26.962	25.59	25.57	25.61	24.60	25.82	2,387,472	25.333	-0.58%
2025-09-11	0	27.40	27.40	27.42	26.80	27.52	1,737,104	47,378,323	27.274	25.74	25.74	25.76	25.18	25.86	1,848,861	25.626	0.51%
2025-09-10	0	27.26	27.10	27.26	26.66	27.70	3,011,387	81,691,121	27.127	25.61	25.46	25.61	25.05	26.03	3,205,125	25.488	-0.51%
2025-09-09	0	27.40	27.40	27.46	26.60	27.84	3,138,000	85,642,363	27.292	25.74	25.74	25.80	24.99	26.16	3,339,883	25.642	1.63%
2025-09-08	0	26.96	26.96	27.00	26.08	28.14	3,050,000	82,568,442	27.072	25.33	25.33	25.37	24.50	26.44	3,246,222	25.435	3.93%
2025-09-05	0	25.94	25.94	26.80	25.62	27.06	7,974,230	210,734,507	26.427	24.37	24.37	25.18	24.07	25.42	8,487,252	24.830	1.25%
2025-09-04	0	25.62	25.60	25.62	25.18	26.36	3,581,000	92,502,830	25.832	24.07	24.05	24.07	23.66	24.77	3,811,384	24.270	0.31%
2025-09-03	0	25.54	25.50	25.54	24.64	25.74	3,717,158	94,259,952	25.358	24.00	23.96	24.00	23.15	24.18	3,956,301	23.825	3.82%
2025-09-02	0	24.60	24.56	24.60	24.38	25.22	1,689,000	41,794,456	24.745	23.11	23.08	23.11	22.91	23.70	1,797,662	23.249	-0.73%
2025-09-01	0	24.78	24.76	24.78	23.92	24.88	2,702,000	66,094,870	24.461	23.28	23.26	23.28	22.47	23.38	2,875,833	22.983	1.81%
2025-08-29	0	24.34	24.34	24.46	23.32	24.72	1,653,014	40,422,569	24.454	22.87	22.87	22.98	21.91	23.23	1,759,361	22.976	3.22%
2025-08-28	0	23.58	23.56	23.60	22.74	24.24	2,410,850	56,039,799	23.245	22.15	22.14	22.17	21.37	22.77	2,565,952	21.840	-1.34%
2025-08-27	0	23.90	23.86	23.90	23.68	24.96	3,331,000	80,453,989	24.153	22.46	22.42	22.46	22.25	23.45	3,545,300	22.693	-3.94%
2025-08-26	0	24.88	24.84	24.88	24.00	25.04	1,987,498	49,121,229	24.715	23.38	23.34	23.38	22.55	23.53	2,115,364	23.221	0.04%
2025-08-25	0	25.42	25.38	25.42	24.92	25.68	3,968,616	100,524,523	25.330	23.37	23.33	23.37	22.91	23.61	4,317,349	23.284	0.87%
2025-08-22	0	25.20	25.20	25.22	24.60	25.42	3,633,000	91,064,168	25.066	23.16	23.16	23.18	22.61	23.37	3,952,242	23.041	2.27%
2025-08-21	0	24.64	24.62	24.64	23.90	24.98	4,034,045	98,639,486	24.452	22.65	22.63	22.65	21.97	22.96	4,388,528	22.477	2.24%
2025-08-20	0	24.10	24.02	24.10	23.68	24.78	3,087,000	74,459,550	24.120	22.15	22.08	22.15	21.77	22.78	3,358,263	22.172	1.43%
2025-08-19	0	23.76	23.76	23.78	23.02	23.98	1,548,427	36,739,135	23.727	21.84	21.84	21.86	21.16	22.04	1,684,492	21.810	1.54%
2025-08-18	0	23.40	23.34	23.40	23.30	23.98	2,204,645	51,841,092	23.514	21.51	21.45	21.51	21.42	22.04	2,398,373	21.615	-0.43%
2025-08-15	0	23.50	23.50	23.52	23.04	23.72	1,309,000	30,813,080	23.539	21.60	21.60	21.62	21.18	21.80	1,424,025	21.638	0.43%
2025-08-14	0	23.40	23.40	23.50	23.26	23.90	1,182,578	27,710,211	23.432	21.51	21.51	21.60	21.38	21.97	1,286,494	21.539	-2.50%
2025-08-13	0	24.00	23.92	24.00	23.48	24.36	3,398,000	81,661,990	24.032	22.06	21.99	22.06	21.58	22.39	3,696,592	22.091	1.27%
2025-08-12	0	23.70	23.70	23.72	22.76	23.80	3,128,000	73,780,900	23.587	21.79	21.79	21.80	20.92	21.88	3,402,866	21.682	4.41%
2025-08-11	0	22.70	22.70	22.74	22.22	22.94	1,406,000	31,832,327	22.640	20.87	20.87	20.90	20.43	21.09	1,529,549	20.812	-0.35%
2025-08-08	0	22.78	22.70	22.78	22.18	23.38	2,541,000	58,112,422	22.870	20.94	20.87	20.94	20.39	21.49	2,764,285	21.023	1.61%
2025-08-07	0	22.42	22.36	22.42	20.90	22.50	3,123,120	68,890,958	22.058	20.61	20.55	20.61	19.21	20.68	3,397,557	20.277	6.76%
2025-08-06	0	21.00	20.92	21.00	20.58	21.08	1,278,771	26,730,242	20.903	19.30	19.23	19.30	18.92	19.38	1,391,140	19.215	0.96%
2025-08-05	0	20.80	20.78	20.86	20.36	20.88	1,012,672	20,966,007	20.704	19.12	19.10	19.18	18.72	19.19	1,101,658	19.031	1.66%
2025-08-04	0	20.46	20.42	20.46	19.98	20.58	479,610	9,801,587	20.437	18.81	18.77	18.81	18.37	18.92	521,755	18.786	1.54%
2025-08-01	0	20.15	20.00	20.15	20.00	20.70	981,408	19,955,896	20.334	18.52	18.38	18.52	18.38	19.03	1,067,647	18.691	-1.95%
2025-07-31	0	20.55	20.50	20.55	20.40	21.00	1,430,000	29,392,575	20.554	18.89	18.84	18.89	18.75	19.30	1,555,658	18.894	-2.14%
2025-07-30	0	21.00	20.95	21.00	20.95	21.50	787,000	16,736,650	21.266	19.30	19.26	19.30	19.26	19.76	856,156	19.549	-0.94%
2025-07-29	0	21.20	21.05	21.20	20.80	21.20	529,457	11,134,804	21.031	19.49	19.35	19.49	19.12	19.49	575,982	19.332	1.44%
2025-07-28	0	20.90	20.85	20.90	20.90	21.30	882,456	18,540,251	21.010	19.21	19.17	19.21	19.21	19.58	960,000	19.313	-1.42%
2025-07-25	0	21.20	21.15	21.30	20.95	21.40	1,024,000	21,750,375	21.241	19.49	19.44	19.58	19.26	19.67	1,113,982	19.525	0.71%
2025-07-24	0	21.05	21.05	21.10	20.95	21.35	1,218,000	25,667,250	21.073	19.35	19.35	19.40	19.26	19.63	1,325,029	19.371	-1.64%
2025-07-23	0	21.40	21.35	21.40	21.20	21.80	1,487,000	31,967,849	21.498	19.67	19.63	19.67	19.49	20.04	1,617,667	19.762	1.18%
2025-07-22	0	21.15	21.10	21.15	21.00	21.30	1,248,468	26,351,833	21.107	19.44	19.40	19.44	19.30	19.58	1,358,174	19.402	0.00%
2025-07-21	0	21.15	21.10	21.15	20.90	21.25	960,000	20,248,750	21.092	19.44	19.40	19.44	19.21	19.53	1,044,358	19.389	-1.63%
2025-07-18	0	21.50	21.45	21.50	21.35	22.30	3,200,494	69,801,411	21.810	19.76	19.72	19.76	19.63	20.50	3,481,730	20.048	0.70%
2025-07-17	0	21.35	21.30	21.35	21.15	21.50	810,000	17,283,650	21.338	19.63	19.58	19.63	19.44	19.76	881,177	19.614	-1.16%
2025-07-16	0	21.60	21.55	21.60	21.10	21.95	2,491,000	53,628,280	21.529	19.86	19.81	19.86	19.40	20.18	2,709,891	19.790	1.89%
2025-07-15	0	21.20	21.20	21.25	21.05	21.45	1,936,000	41,154,987	21.258	19.49	19.49	19.53	19.35	19.72	2,106,122	19.541	-0.70%
2025-07-14	0	21.35	21.30	21.35	20.85	21.50	3,007,750	63,911,160	21.249	19.63	19.58	19.63	19.17	19.76	3,272,049	19.532	2.40%
2025-07-11	0	20.85	20.80	20.85	20.80	21.35	1,431,005	30,138,032	21.061	19.17	19.12	19.17	19.12	19.63	1,556,751	19.360	-1.18%
2025-07-10	0	21.10	21.05	21.10	21.00	21.45	1,592,004	33,715,561	21.178	19.40	19.35	19.40	19.30	19.72	1,731,898	19.467	-0.71%
2025-07-09	0	21.25	21.15	21.25	20.85	21.25	1,091,505	23,033,004	21.102	19.53	19.44	19.53	19.17	19.53	1,187,419	19.398	-0.47%
2025-07-08	0	21.35	21.30	21.35	20.60	21.50	1,564,777	33,208,909	21.223	19.63	19.58	19.63	18.94	19.76	1,702,278	19.509	2.40%
2025-07-07	0	20.85	20.80	20.85	20.65	21.20	465,000	9,683,038	20.824	19.17	19.12	19.17	18.98	19.49	505,861	19.142	-1.65%
2025-07-04	0	21.20	21.20	21.25	20.65	21.30	1,799,000	37,805,974	21.015	19.49	19.49	19.53	18.98	19.58	1,957,083	19.318	1.19%
2025-07-03	0	20.95	20.90	20.95	20.50	21.00	1,889,473	39,328,861	20.815	19.26	19.21	19.26	18.84	19.30	2,055,506	19.133	0.00%
2025-07-02	0	20.95	20.85	20.95	19.94	20.95	2,127,987	43,905,838	20.633	19.26	19.17	19.26	18.33	19.26	2,314,979	18.966	4.49%
2025-06-30	0	20.05	20.00	20.05	19.60	20.35	1,445,000	28,830,980	19.952	18.43	18.38	18.43	18.02	18.71	1,571,976	18.341	-0.25%
2025-06-27	0	20.10	20.05	20.10	19.26	21.35	3,227,055	65,771,580	20.381	18.48	18.43	18.48	17.70	19.63	3,510,625	18.735	4.36%
2025-06-26	0	19.26	19.24	19.32	19.12	19.46	670,451	12,926,298	19.280	17.70	17.69	17.76	17.58	17.89	729,365	17.723	0.00%
2025-06-25	0	19.26	19.22	19.28	19.14	19.74	1,285,756	24,881,852	19.352	17.70	17.67	17.72	17.59	18.15	1,398,739	17.789	-1.63%
2025-06-24	0	19.58	19.48	19.58	19.34	19.64	822,641	16,025,010	19.480	18.00	17.91	18.00	17.78	18.05	894,929	17.906	1.14%
2025-06-23	0	19.36	19.34	19.36	18.98	19.60	806,000	15,642,386	19.407	17.80	17.78	17.80	17.45	18.02	876,825	17.840	0.62%
2025-06-20	0	19.24	19.22	19.24	18.72	19.28	1,507,020	28,825,079	19.127	17.69	17.67	17.69	17.21	17.72	1,639,446	17.582	0.52%
2025-06-19	0	19.14	19.06	19.14	18.82	19.80	1,915,000	36,441,179	19.029	17.59	17.52	17.59	17.30	18.20	2,083,276	17.492	-4.01%
2025-06-18	0	19.94	19.90	19.94	19.86	20.45	2,013,500	40,387,435	20.058	18.33	18.29	18.33	18.26	18.80	2,190,432	18.438	-3.20%
2025-06-17	0	20.60	20.60	20.65	20.40	22.00	2,043,350	42,831,657	20.961	18.94	18.94	18.98	18.75	20.22	2,222,905	19.268	-6.36%
2025-06-16	0	22.00	22.00	22.05	21.30	22.35	4,298,000	93,948,797	21.859	20.22	20.22	20.27	19.58	20.54	4,675,677	20.093	3.04%
2025-06-13	0	21.35	21.30	21.35	19.94	21.80	6,311,802	133,647,786	21.174	19.63	19.58	19.63	18.33	20.04	6,866,437	19.464	6.75%
2025-06-12	0	20.00	19.96	20.00	19.22	20.30	1,736,000	34,537,710	19.895	18.38	18.35	18.38	17.67	18.66	1,888,547	18.288	2.67%
2025-06-11	0	19.48	19.48	19.54	19.28	19.58	1,363,000	26,529,890	19.464	17.91	17.91	17.96	17.72	18.00	1,482,771	17.892	0.72%
2025-06-10	0	19.34	19.34	19.40	18.86	19.44	1,150,000	22,195,630	19.301	17.78	17.78	17.83	17.34	17.87	1,251,054	17.742	1.79%
2025-06-09	0	19.00	18.96	19.00	18.80	19.20	1,464,000	27,792,503	18.984	17.47	17.43	17.47	17.28	17.65	1,592,646	17.451	0.00%
2025-06-06	0	19.00	18.98	19.00	18.78	19.40	867,144	16,541,576	19.076	17.47	17.45	17.47	17.26	17.83	943,342	17.535	-1.04%
2025-06-05	0	19.20	19.18	19.20	18.60	19.22	1,608,000	30,734,890	19.114	17.65	17.63	17.65	17.10	17.67	1,749,299	17.570	2.24%
2025-06-04	0	18.78	18.76	18.78	18.42	18.86	996,000	18,567,600	18.642	17.26	17.24	17.26	16.93	17.34	1,083,521	17.136	0.97%
2025-06-03	0	18.60	18.48	18.60	18.36	18.60	1,060,159	19,616,716	18.504	17.10	16.99	17.10	16.88	17.10	1,153,318	17.009	1.20%
2025-06-02	0	18.38	18.32	18.38	17.94	18.50	1,257,000	22,855,988	18.183	16.90	16.84	16.90	16.49	17.01	1,367,456	16.714	1.32%
2025-05-30	0	18.14	18.14	18.18	17.98	18.44	1,273,661	23,065,861	18.110	16.67	16.67	16.71	16.53	16.95	1,385,581	16.647	-2.58%
2025-05-29	0	18.62	18.60	18.62	18.50	18.80	700,000	13,046,040	18.637	17.12	17.10	17.12	17.01	17.28	761,511	17.132	0.22%
2025-05-28	0	18.58	18.52	18.58	18.20	18.60	1,067,000	19,736,985	18.498	17.08	17.02	17.08	16.73	17.10	1,160,760	17.003	2.20%
2025-05-27	0	18.18	18.08	18.18	17.84	18.20	507,000	9,130,680	18.009	16.71	16.62	16.71	16.40	16.73	551,551	16.555	1.68%
2025-05-26	0	17.88	17.80	17.88	17.80	18.10	437,000	7,824,800	17.906	16.44	16.36	16.44	16.36	16.64	475,400	16.459	-0.33%
2025-05-23	0	17.94	17.88	17.94	17.82	18.34	290,221	5,216,758	17.975	16.49	16.44	16.49	16.38	16.86	315,724	16.523	-1.43%
2025-05-22	0	18.20	18.16	18.20	17.52	18.38	1,092,142	19,875,876	18.199	16.73	16.69	16.73	16.10	16.90	1,188,112	16.729	2.36%
2025-05-21	0	17.78	17.66	17.78	17.40	17.80	765,580	13,483,544	17.612	16.34	16.23	16.34	15.99	16.36	832,854	16.190	0.57%
2025-05-20	0	17.68	17.62	17.68	17.40	17.78	968,000	17,094,630	17.660	16.25	16.20	16.25	15.99	16.34	1,053,061	16.233	0.45%
2025-05-19	0	17.60	17.54	17.60	17.26	17.64	1,250,000	21,842,876	17.474	16.18	16.12	16.18	15.87	16.22	1,359,841	16.063	1.03%
2025-05-16	0	17.42	17.36	17.42	17.26	17.74	405,000	7,056,260	17.423	16.01	15.96	16.01	15.87	16.31	440,588	16.016	-1.25%
2025-05-15	0	17.64	17.62	17.64	17.38	17.70	401,000	7,041,900	17.561	16.22	16.20	16.22	15.98	16.27	436,237	16.142	0.11%
2025-05-14	0	17.62	17.58	17.62	17.38	17.70	336,203	5,919,274	17.606	16.20	16.16	16.20	15.98	16.27	365,746	16.184	0.92%
2025-05-13	0	17.46	17.44	17.46	17.24	17.62	1,076,000	18,765,575	17.440	16.05	16.03	16.05	15.85	16.20	1,170,551	16.031	-0.11%
2025-05-12	0	17.48	17.40	17.48	17.40	17.68	638,200	11,166,806	17.497	16.07	15.99	16.07	15.99	16.25	694,280	16.084	-1.91%
2025-05-09	0	17.82	17.78	17.82	17.42	17.88	490,240	8,710,232	17.767	16.38	16.34	16.38	16.01	16.44	533,319	16.332	0.11%
2025-05-08	0	17.80	17.76	17.80	17.62	18.00	891,000	15,863,419	17.804	16.36	16.33	16.36	16.20	16.55	969,295	16.366	0.23%
2025-05-07	0	17.76	17.70	17.76	17.56	17.90	1,313,040	23,302,976	17.747	16.33	16.27	16.33	16.14	16.45	1,428,420	16.314	-0.56%
2025-05-06	0	17.86	17.74	17.86	17.40	17.86	2,089,167	36,723,548	17.578	16.42	16.31	16.42	15.99	16.42	2,272,748	16.158	2.64%
2025-05-02	0	17.40	17.34	17.40	16.58	17.42	1,963,000	33,746,134	17.191	15.99	15.94	15.99	15.24	16.01	2,135,494	15.802	2.84%
2025-04-30	0	16.92	16.90	16.92	16.22	17.20	1,858,000	31,383,439	16.891	15.55	15.53	15.55	14.91	15.81	2,021,268	15.527	2.92%
2025-04-29	0	16.44	16.40	16.44	16.42	16.68	325,000	5,358,259	16.487	15.11	15.08	15.11	15.09	15.33	353,559	15.155	-1.32%
2025-04-28	0	16.66	16.60	16.66	16.34	16.80	1,142,000	18,986,760	16.626	15.31	15.26	15.31	15.02	15.44	1,242,351	15.283	1.22%
2025-04-25	0	16.46	16.46	16.48	16.36	16.80	1,039,803	17,156,802	16.500	15.13	15.13	15.15	15.04	15.44	1,131,173	15.167	-1.79%
2025-04-24	0	16.76	16.72	16.76	16.28	16.76	1,255,295	20,749,275	16.529	15.41	15.37	15.41	14.96	15.41	1,365,601	15.194	2.07%
2025-04-23	0	16.42	16.40	16.42	16.30	17.20	3,454,742	57,407,768	16.617	15.09	15.08	15.09	14.98	15.81	3,758,320	15.275	-3.98%
2025-04-22	0	17.10	17.04	17.10	15.22	17.72	10,450,000	177,891,880	17.023	15.72	15.66	15.72	13.99	16.29	11,368,270	15.648	11.76%
2025-04-17	0	15.30	15.24	15.30	15.22	15.38	981,000	14,996,870	15.287	14.06	14.01	14.06	13.99	14.14	1,067,203	14.052	-0.13%
2025-04-16	0	15.32	15.28	15.32	15.24	15.52	941,000	14,457,300	15.364	14.08	14.05	14.08	14.01	14.27	1,023,688	14.123	-0.13%
2025-04-15	0	15.34	15.30	15.34	14.90	15.38	1,938,000	29,644,542	15.296	14.10	14.06	14.10	13.70	14.14	2,108,297	14.061	2.68%
2025-04-14	0	14.94	14.92	14.94	14.64	15.06	694,000	10,358,220	14.925	13.73	13.71	13.73	13.46	13.84	754,984	13.720	3.18%
2025-04-11	0	14.48	14.44	14.50	14.10	14.64	799,000	11,490,940	14.382	13.31	13.27	13.33	12.96	13.46	869,210	13.220	0.00%
2025-04-10	0	14.48	14.46	14.48	14.24	14.66	1,273,000	18,427,339	14.476	13.31	13.29	13.31	13.09	13.48	1,384,862	13.306	2.40%
2025-04-09	0	14.14	14.14	14.16	13.80	14.48	1,582,000	22,443,340	14.187	13.00	13.00	13.02	12.69	13.31	1,721,015	13.041	-1.12%
2025-04-08	0	14.30	14.30	14.32	14.08	14.68	1,383,290	19,914,751	14.397	13.14	13.14	13.16	12.94	13.49	1,504,843	13.234	0.56%
2025-04-07	0	14.22	14.22	14.30	14.00	14.98	4,492,000	65,097,040	14.492	13.07	13.07	13.14	12.87	13.77	4,886,724	13.321	-7.66%
2025-04-03	0	15.40	15.38	15.40	15.18	15.46	881,192	13,471,858	15.288	14.16	14.14	14.16	13.95	14.21	958,625	14.053	0.52%
2025-04-02	0	15.32	15.28	15.32	14.80	15.32	796,000	12,048,770	15.137	14.08	14.05	14.08	13.60	14.08	865,947	13.914	0.79%
2025-04-01	0	15.20	15.18	15.20	15.10	15.40	1,170,000	17,839,100	15.247	13.97	13.95	13.97	13.88	14.16	1,272,811	14.016	-0.65%
2025-03-31	0	15.30	15.30	15.32	14.66	15.40	1,937,000	29,148,416	15.048	14.06	14.06	14.08	13.48	14.16	2,107,210	13.833	1.86%
2025-03-28	0	15.02	15.00	15.02	14.86	15.22	394,000	5,926,360	15.042	13.81	13.79	13.81	13.66	13.99	428,622	13.827	0.40%
2025-03-27	0	14.96	14.96	15.04	14.78	15.04	610,000	9,092,098	14.905	13.75	13.75	13.83	13.59	13.83	663,602	13.701	0.94%
2025-03-26	0	14.82	14.80	14.82	14.80	15.10	513,000	7,615,780	14.846	13.62	13.60	13.62	13.60	13.88	558,079	13.646	-0.94%
2025-03-25	0	14.96	14.92	14.96	14.84	15.00	1,281,000	19,147,570	14.947	13.75	13.71	13.75	13.64	13.79	1,393,565	13.740	0.67%
2025-03-24	0	14.86	14.84	14.86	14.82	15.08	592,000	8,813,040	14.887	13.66	13.64	13.66	13.62	13.86	644,021	13.684	-1.59%
2025-03-21	0	15.10	15.04	15.10	14.96	15.42	853,253	12,888,355	15.105	13.88	13.83	13.88	13.75	14.17	928,231	13.885	-1.69%
2025-03-20	0	15.36	15.34	15.38	15.28	15.52	779,500	11,994,140	15.387	14.12	14.10	14.14	14.05	14.27	847,997	14.144	-1.03%
2025-03-19	0	15.52	15.50	15.52	15.46	15.76	650,500	10,125,150	15.565	14.27	14.25	14.27	14.21	14.49	707,661	14.308	-1.02%
2025-03-18	0	15.68	15.66	15.68	15.60	15.78	790,177	12,403,525	15.697	14.41	14.40	14.41	14.34	14.51	859,612	14.429	0.00%
2025-03-17	0	15.68	15.68	15.70	15.52	15.92	1,214,000	19,041,490	15.685	14.41	14.41	14.43	14.27	14.63	1,320,678	14.418	0.77%
2025-03-14	0	15.56	15.56	15.62	15.40	15.64	1,417,177	22,038,507	15.551	14.30	14.30	14.36	14.16	14.38	1,541,708	14.295	0.00%
2025-03-13	0	15.56	15.52	15.56	15.40	15.76	766,167	11,915,304	15.552	14.30	14.27	14.30	14.16	14.49	833,492	14.296	-0.51%
2025-03-12	0	15.64	15.64	15.66	15.52	15.94	914,000	14,377,860	15.731	14.38	14.38	14.40	14.27	14.65	994,316	14.460	-0.38%
2025-03-11	0	15.70	15.70	15.76	15.48	15.80	817,000	12,751,860	15.608	14.43	14.43	14.49	14.23	14.52	888,792	14.347	-0.63%
2025-03-10	0	15.80	15.70	15.80	15.56	15.80	791,000	12,393,208	15.668	14.52	14.43	14.52	14.30	14.52	860,507	14.402	1.15%
2025-03-07	0	15.62	15.60	15.62	15.44	15.88	778,561	12,249,923	15.734	14.36	14.34	14.36	14.19	14.60	846,975	14.463	0.39%
2025-03-06	0	15.56	15.56	15.60	15.38	15.76	962,178	14,939,900	15.527	14.30	14.30	14.34	14.14	14.49	1,046,727	14.273	1.43%
2025-03-05	0	15.34	15.34	15.38	15.10	15.52	1,182,632	18,203,668	15.393	14.10	14.10	14.14	13.88	14.27	1,286,553	14.149	2.54%
2025-03-04	0	14.96	14.96	14.98	14.90	15.14	1,278,905	19,183,020	15.000	13.75	13.75	13.77	13.70	13.92	1,391,286	13.788	-0.27%
2025-03-03	0	15.00	14.98	15.00	14.82	15.16	2,380,000	35,677,946	14.991	13.79	13.77	13.79	13.62	13.94	2,589,137	13.780	-0.13%
2025-02-28	0	15.02	15.00	15.02	14.92	15.58	1,455,657	22,045,045	15.144	13.81	13.79	13.81	13.71	14.32	1,583,570	13.921	-3.22%
2025-02-27	0	15.52	15.52	15.56	15.00	15.80	1,640,000	25,240,400	15.390	14.27	14.27	14.30	13.79	14.52	1,784,111	14.147	3.47%
2025-02-26	0	15.00	15.00	15.02	14.96	15.12	874,000	13,115,820	15.007	13.79	13.79	13.81	13.75	13.90	950,801	13.794	0.00%
2025-02-25	0	15.00	14.98	15.00	14.92	15.26	2,035,000	30,564,230	15.019	13.79	13.77	13.79	13.71	14.03	2,213,821	13.806	-1.06%
2025-02-24	0	15.16	15.16	15.18	14.96	15.44	1,585,000	24,072,858	15.188	13.94	13.94	13.95	13.75	14.19	1,724,278	13.961	-0.26%
2025-02-21	0	15.20	15.18	15.20	14.54	15.20	1,483,261	22,212,116	14.975	13.97	13.95	13.97	13.37	13.97	1,613,599	13.766	3.12%
2025-02-20	0	14.74	14.74	14.76	14.62	14.84	605,000	8,910,400	14.728	13.55	13.55	13.57	13.44	13.64	658,163	13.538	-0.67%
2025-02-19	0	14.84	14.82	14.84	14.70	15.14	865,758	12,828,751	14.818	13.64	13.62	13.64	13.51	13.92	941,835	13.621	-1.85%
2025-02-18	0	15.12	15.08	15.12	14.78	15.28	2,180,178	32,914,077	15.097	13.90	13.86	13.90	13.59	14.05	2,371,756	13.878	2.16%
2025-02-17	0	14.80	14.78	14.80	14.38	14.92	1,501,000	22,048,920	14.689	13.60	13.59	13.60	13.22	13.71	1,632,897	13.503	2.92%
2025-02-14	0	14.38	14.36	14.38	14.08	14.44	2,603,000	37,179,790	14.283	13.22	13.20	13.22	12.94	13.27	2,831,733	13.130	3.01%
2025-02-13	0	13.96	13.90	13.96	13.84	14.18	1,302,179	18,287,810	14.044	12.83	12.78	12.83	12.72	13.03	1,416,605	12.910	0.00%
2025-02-12	0	13.96	13.96	14.00	13.94	14.10	1,804,000	25,243,040	13.993	12.83	12.83	12.87	12.81	12.96	1,962,522	12.863	0.00%
2025-02-11	0	13.96	13.94	13.98	13.94	14.12	1,111,178	15,575,160	14.017	12.83	12.81	12.85	12.81	12.98	1,208,820	12.885	-0.43%
2025-02-10	0	14.02	14.00	14.02	14.00	14.26	802,886	11,280,100	14.049	12.89	12.87	12.89	12.87	13.11	873,438	12.915	-0.43%
2025-02-07	0	14.08	14.06	14.08	14.02	14.30	667,426	9,438,275	14.141	12.94	12.92	12.94	12.89	13.14	726,075	12.999	-0.85%
2025-02-06	0	14.20	14.18	14.20	14.12	14.38	750,000	10,643,580	14.191	13.05	13.03	13.05	12.98	13.22	815,905	13.045	0.14%
2025-02-05	0	14.18	14.14	14.18	14.00	14.24	924,000	13,040,590	14.113	13.03	13.00	13.03	12.87	13.09	1,005,194	12.973	0.57%
2025-02-04	0	14.10	14.06	14.10	13.90	14.40	340,628	4,812,039	14.127	12.96	12.92	12.96	12.78	13.24	370,560	12.986	0.57%
2025-02-03	0	14.02	14.00	14.04	13.86	14.40	825,000	11,724,280	14.211	12.89	12.87	12.91	12.74	13.24	897,495	13.063	-1.96%
2025-01-28	0	14.30	14.28	14.40	14.12	14.42	421,000	5,993,690	14.237	13.14	13.13	13.24	12.98	13.26	457,994	13.087	1.27%
2025-01-27	0	14.12	14.10	14.12	14.10	14.28	679,000	9,634,020	14.189	12.98	12.96	12.98	12.96	13.13	738,666	13.042	-0.14%
2025-01-24	0	14.14	14.14	14.18	14.08	14.28	266,000	3,772,100	14.181	13.00	13.00	13.03	12.94	13.13	289,374	13.035	0.43%
2025-01-23	0	14.08	14.08	14.10	14.04	14.40	133,200	1,893,324	14.214	12.94	12.94	12.96	12.91	13.24	144,905	13.066	-0.85%
2025-01-22	0	14.20	14.20	14.22	14.20	14.56	845,447	12,103,610	14.316	13.05	13.05	13.07	13.05	13.38	919,739	13.160	-1.93%
2025-01-21	0	14.48	14.42	14.48	14.38	14.52	410,179	5,926,155	14.448	13.31	13.26	13.31	13.22	13.35	446,223	13.281	0.42%
2025-01-20	0	14.42	14.36	14.42	14.22	14.56	593,358	8,574,331	14.451	13.26	13.20	13.26	13.07	13.38	645,498	13.283	1.41%
2025-01-17	0	14.22	14.16	14.22	14.10	14.36	359,453	5,105,930	14.205	13.07	13.02	13.07	12.96	13.20	391,039	13.057	1.43%
2025-01-16	0	14.02	13.98	14.06	13.92	14.10	571,358	8,010,160	14.020	12.89	12.85	12.92	12.80	12.96	621,565	12.887	0.57%
2025-01-15	0	13.94	13.92	13.94	13.82	14.00	421,000	5,842,140	13.877	12.81	12.80	12.81	12.70	12.87	457,994	12.756	0.43%
2025-01-14	0	13.88	13.88	13.90	13.78	14.00	281,000	3,903,380	13.891	12.76	12.76	12.78	12.67	12.87	305,692	12.769	1.17%
2025-01-13	0	13.72	13.72	13.76	13.70	13.88	605,358	8,332,080	13.764	12.61	12.61	12.65	12.59	12.76	658,552	12.652	-1.15%
2025-01-10	0	13.88	13.86	13.88	13.80	14.02	589,000	8,176,880	13.883	12.76	12.74	12.76	12.69	12.89	640,757	12.761	-0.86%
2025-01-09	0	14.00	13.98	14.00	13.98	14.26	417,000	5,847,480	14.023	12.87	12.85	12.87	12.85	13.11	453,643	12.890	-0.28%
2025-01-08	0	14.04	14.04	14.06	14.04	14.32	431,611	6,088,972	14.108	12.91	12.91	12.92	12.91	13.16	469,538	12.968	-1.27%
2025-01-07	0	14.22	14.22	14.24	14.10	14.34	758,358	10,769,440	14.201	13.07	13.07	13.09	12.96	13.18	824,997	13.054	0.00%
2025-01-06	0	14.22	14.20	14.22	14.16	14.46	475,170	6,761,200	14.229	13.07	13.05	13.07	13.02	13.29	516,924	13.080	-1.11%
2025-01-03	0	14.38	14.34	14.40	14.30	14.48	644,411	9,255,343	14.362	13.22	13.18	13.24	13.14	13.31	701,037	13.202	1.27%
2025-01-02	0	14.20	14.16	14.20	14.10	14.38	1,060,200	15,098,740	14.241	13.05	13.02	13.05	12.96	13.22	1,153,363	13.091	-0.98%
2024-12-31	0	14.34	14.32	14.34	14.24	14.44	411,000	5,904,620	14.366	13.18	13.16	13.18	13.09	13.27	447,116	13.206	0.28%
2024-12-30	0	14.30	14.30	14.32	14.04	14.30	897,000	12,727,891	14.189	13.14	13.14	13.16	12.91	13.14	975,822	13.043	1.56%
2024-12-27	0	14.08	14.04	14.12	13.92	14.20	525,540	7,418,237	14.115	12.94	12.91	12.98	12.80	13.05	571,721	12.975	0.86%
2024-12-24	0	13.96	13.94	13.96	13.90	13.98	142,000	1,981,300	13.953	12.83	12.81	12.83	12.78	12.85	154,478	12.826	0.29%
2024-12-23	0	13.92	13.90	13.92	13.84	14.00	376,000	5,241,900	13.941	12.80	12.78	12.80	12.72	12.87	409,040	12.815	0.00%
2024-12-20	0	13.92	13.90	13.92	13.80	13.96	568,349	7,890,621	13.883	12.80	12.78	12.80	12.69	12.83	618,291	12.762	0.87%
2024-12-19	0	13.80	13.80	13.82	13.74	13.90	848,500	11,701,440	13.791	12.69	12.69	12.70	12.63	12.78	923,060	12.677	-0.43%
2024-12-18	0	13.86	13.86	13.90	13.72	14.12	1,538,000	21,330,080	13.869	12.74	12.74	12.78	12.61	12.98	1,673,148	12.748	1.02%
2024-12-17	0	13.72	13.72	13.74	13.72	13.94	1,101,000	15,158,540	13.768	12.61	12.61	12.63	12.61	12.81	1,197,748	12.656	-0.87%
2024-12-16	0	13.84	13.82	13.84	13.70	14.20	1,760,044	24,385,092	13.855	12.72	12.70	12.72	12.59	13.05	1,914,704	12.736	-2.54%
2024-12-13	0	14.20	14.20	14.24	14.20	14.56	756,400	10,817,620	14.301	13.05	13.05	13.09	13.05	13.38	822,867	13.146	-2.47%
2024-12-12	0	14.56	14.54	14.56	14.46	14.64	465,000	6,770,440	14.560	13.38	13.37	13.38	13.29	13.46	505,861	13.384	0.83%
2024-12-11	0	14.44	14.44	14.46	14.42	14.62	753,418	10,917,279	14.490	13.27	13.27	13.29	13.26	13.44	819,623	13.320	-0.55%
2024-12-10	0	14.52	14.50	14.56	14.52	15.02	906,000	13,306,720	14.687	13.35	13.33	13.38	13.35	13.81	985,613	13.501	-1.02%
2024-12-09	0	15.22	15.20	15.22	14.94	15.22	962,053	14,473,619	15.045	13.49	13.47	13.49	13.24	13.49	1,085,829	13.330	1.74%
2024-12-06	0	14.96	14.94	14.96	14.80	15.16	840,283	12,618,690	15.017	13.25	13.24	13.25	13.11	13.43	948,393	13.305	1.08%
2024-12-05	0	14.80	14.80	14.84	14.66	14.96	1,365,952	20,209,795	14.795	13.11	13.11	13.15	12.99	13.25	1,541,694	13.109	0.14%
2024-12-04	0	14.78	14.78	14.80	14.78	15.00	440,000	6,536,920	14.857	13.10	13.10	13.11	13.10	13.29	496,610	13.163	-0.14%
2024-12-03	0	14.80	14.80	14.88	14.66	15.10	1,069,737	15,941,317	14.902	13.11	13.11	13.18	12.99	13.38	1,207,368	13.203	0.41%
2024-12-02	0	14.74	14.74	14.78	14.66	14.80	940,000	13,826,160	14.709	13.06	13.06	13.10	12.99	13.11	1,060,939	13.032	0.55%
2024-11-29	0	14.66	14.64	14.66	14.58	14.82	570,000	8,351,940	14.653	12.99	12.97	12.99	12.92	13.13	643,335	12.982	0.00%
2024-11-28	0	14.66	14.62	14.66	14.54	14.90	1,128,000	16,553,560	14.675	12.99	12.95	12.99	12.88	13.20	1,273,127	13.002	-1.35%
2024-11-27	0	14.86	14.72	14.86	14.38	14.88	1,551,000	22,650,900	14.604	13.17	13.04	13.17	12.74	13.18	1,750,550	12.939	0.13%
2024-11-26	0	14.84	14.84	14.86	14.82	15.34	287,900	4,332,837	15.050	13.15	13.15	13.17	13.13	13.59	324,941	13.334	-2.37%
2024-11-25	0	15.20	15.14	15.20	14.80	15.28	1,060,000	16,084,120	15.174	13.47	13.41	13.47	13.11	13.54	1,196,378	13.444	2.84%
2024-11-22	0	14.78	14.78	14.80	14.68	15.00	904,000	13,404,040	14.827	13.10	13.10	13.11	13.01	13.29	1,020,307	13.137	-1.60%
2024-11-21	0	15.02	15.02	15.06	15.02	15.30	273,319	4,123,856	15.088	13.31	13.31	13.34	13.31	13.56	308,484	13.368	-1.70%
2024-11-20	0	15.28	15.26	15.28	14.84	15.28	565,250	8,541,237	15.111	13.54	13.52	13.54	13.15	13.54	637,974	13.388	2.00%
2024-11-19	0	14.98	14.96	14.98	14.82	15.02	291,384	4,360,776	14.966	13.27	13.25	13.27	13.13	13.31	328,873	13.260	1.08%
2024-11-18	0	14.82	14.82	14.84	14.72	15.00	281,000	4,184,200	14.890	13.13	13.13	13.15	13.04	13.29	317,153	13.193	0.68%
2024-11-15	0	14.72	14.72	14.74	14.72	14.98	401,000	5,937,520	14.807	13.04	13.04	13.06	13.04	13.27	452,592	13.119	-0.41%
2024-11-14	0	14.78	14.78	14.84	14.78	15.00	408,200	6,063,872	14.855	13.10	13.10	13.15	13.10	13.29	460,718	13.162	-0.81%
2024-11-13	0	14.90	14.88	14.90	14.76	14.98	601,000	8,936,720	14.870	13.20	13.18	13.20	13.08	13.27	678,324	13.175	0.00%
2024-11-12	0	14.90	14.88	14.98	14.88	15.40	560,461	8,423,716	15.030	13.20	13.18	13.27	13.18	13.64	632,569	13.317	-1.19%
2024-11-11	0	15.08	15.06	15.08	15.00	15.28	395,000	5,953,280	15.072	13.36	13.34	13.36	13.29	13.54	445,820	13.354	-1.18%
2024-11-08	0	15.26	15.24	15.26	15.22	15.54	586,000	9,001,080	15.360	13.52	13.50	13.52	13.49	13.77	661,394	13.609	0.26%
2024-11-07	0	15.22	15.20	15.22	15.02	15.32	293,248	4,462,344	15.217	13.49	13.47	13.49	13.31	13.57	330,977	13.482	1.87%
2024-11-06	0	14.94	14.94	14.96	14.92	15.10	434,122	6,513,344	15.003	13.24	13.24	13.25	13.22	13.38	489,976	13.293	-0.66%
2024-11-05	0	15.04	15.04	15.08	14.96	15.10	565,000	8,497,340	15.040	13.33	13.33	13.36	13.25	13.38	637,692	13.325	0.40%
2024-11-04	0	14.98	14.98	15.00	14.90	15.08	404,600	6,064,188	14.988	13.27	13.27	13.29	13.20	13.36	456,655	13.280	-0.13%
2024-11-01	0	15.00	14.98	15.00	14.82	15.10	1,188,300	17,755,616	14.942	13.29	13.27	13.29	13.13	13.38	1,341,185	13.239	0.67%
2024-10-31	0	14.90	14.90	14.92	14.82	15.00	516,000	7,697,555	14.918	13.20	13.20	13.22	13.13	13.29	582,388	13.217	-0.80%
2024-10-30	0	15.02	14.96	15.02	14.78	15.20	1,568,200	23,515,780	14.995	13.31	13.25	13.31	13.10	13.47	1,769,963	13.286	0.00%
2024-10-29	0	15.02	15.02	15.08	15.02	15.30	418,400	6,314,660	15.092	13.31	13.31	13.36	13.31	13.56	472,231	13.372	-0.13%
2024-10-28	0	15.04	15.04	15.06	15.04	15.38	896,764	13,588,656	15.153	13.33	13.33	13.34	13.33	13.63	1,012,140	13.426	0.00%
2024-10-25	0	15.04	15.04	15.08	15.04	15.26	739,320	11,175,699	15.116	13.33	13.33	13.36	13.33	13.52	834,440	13.393	0.27%
2024-10-24	0	15.00	15.00	15.04	14.94	15.40	594,000	8,940,620	15.052	13.29	13.29	13.33	13.24	13.64	670,423	13.336	-1.96%
2024-10-23	0	15.30	15.30	15.32	15.14	15.36	1,320,292	20,164,254	15.273	13.56	13.56	13.57	13.41	13.61	1,490,159	13.532	2.00%
2024-10-22	0	15.00	15.00	15.04	14.78	15.08	608,000	9,119,180	14.999	13.29	13.29	13.33	13.10	13.36	686,224	13.289	0.27%
2024-10-21	0	14.96	14.96	14.98	14.82	15.08	918,760	13,715,824	14.929	13.25	13.25	13.27	13.13	13.36	1,036,966	13.227	-0.80%
2024-10-18	0	15.08	15.00	15.08	14.74	15.16	783,000	11,732,851	14.984	13.36	13.29	13.36	13.06	13.43	883,740	13.276	2.31%
2024-10-17	0	14.74	14.74	14.76	14.70	15.18	748,000	11,155,700	14.914	13.06	13.06	13.08	13.02	13.45	844,237	13.214	-1.21%
2024-10-16	0	14.92	14.92	14.94	14.68	15.02	710,745	10,568,890	14.870	13.22	13.22	13.24	13.01	13.31	802,189	13.175	1.36%
2024-10-15	0	14.72	14.72	14.74	14.70	15.20	1,335,300	19,826,520	14.848	13.04	13.04	13.06	13.02	13.47	1,507,098	13.155	-2.52%
2024-10-14	0	15.10	15.10	15.14	14.80	15.72	1,441,100	21,768,817	15.106	13.38	13.38	13.41	13.11	13.93	1,626,510	13.384	-1.44%
2024-10-10	0	15.32	15.32	15.34	15.18	15.60	1,298,000	19,965,720	15.382	13.57	13.57	13.59	13.45	13.82	1,464,999	13.628	2.27%
2024-10-09	0	14.98	14.88	14.98	14.76	15.70	2,601,000	39,207,600	15.074	13.27	13.18	13.27	13.08	13.91	2,935,641	13.356	-2.35%
2024-10-08	0	15.34	15.34	15.36	15.32	17.22	4,407,978	70,418,096	15.975	13.59	13.59	13.61	13.57	15.26	4,975,103	14.154	-9.76%
2024-10-07	0	17.00	17.00	17.06	16.30	17.10	1,838,500	30,995,514	16.859	15.06	15.06	15.12	14.44	15.15	2,075,039	14.937	4.55%
2024-10-04	0	16.26	16.24	16.28	16.08	16.44	1,314,000	21,305,557	16.214	14.41	14.39	14.42	14.25	14.57	1,483,058	14.366	0.37%
2024-10-03	0	16.20	16.20	16.36	15.92	16.78	1,825,100	29,620,794	16.230	14.35	14.35	14.50	14.11	14.87	2,059,915	14.380	-1.82%
2024-10-02	0	16.50	16.48	16.50	16.34	16.90	3,092,173	51,300,186	16.590	14.62	14.60	14.62	14.48	14.97	3,490,008	14.699	-1.43%
2024-09-30	0	16.74	16.74	16.76	16.10	16.86	3,431,563	56,951,788	16.596	14.83	14.83	14.85	14.26	14.94	3,873,063	14.705	5.95%
2024-09-27	0	15.80	15.80	15.86	15.66	16.16	1,919,000	30,392,195	15.838	14.00	14.00	14.05	13.87	14.32	2,165,896	14.032	0.89%
2024-09-26	0	15.66	15.66	15.68	14.60	15.90	3,097,089	48,047,927	15.514	13.87	13.87	13.89	12.94	14.09	3,495,556	13.745	6.39%
2024-09-25	0	14.72	14.72	14.74	14.60	15.18	1,236,158	18,388,125	14.875	13.04	13.04	13.06	12.94	13.45	1,395,200	13.180	0.27%
2024-09-24	0	14.68	14.66	14.68	14.02	14.70	1,838,000	26,712,460	14.533	13.01	12.99	13.01	12.42	13.02	2,074,475	12.877	3.97%
2024-09-23	0	14.12	14.12	14.16	14.12	14.48	1,121,139	16,012,211	14.282	12.51	12.51	12.55	12.51	12.83	1,265,383	12.654	-1.12%
2024-09-20	0	14.28	14.28	14.30	14.24	14.58	1,292,000	18,575,270	14.377	12.65	12.65	12.67	12.62	12.92	1,458,227	12.738	-0.14%
2024-09-19	0	14.30	14.28	14.32	14.06	14.36	881,000	12,540,994	14.235	12.67	12.65	12.69	12.46	12.72	994,348	12.612	1.85%
2024-09-17	0	14.04	14.02	14.08	14.00	14.18	407,000	5,730,590	14.080	12.44	12.42	12.47	12.40	12.56	459,364	12.475	0.00%
2024-09-16	0	14.04	13.98	14.04	13.90	14.10	340,000	4,756,080	13.988	12.44	12.39	12.44	12.32	12.49	383,744	12.394	-0.14%
2024-09-13	0	14.06	14.04	14.06	13.98	14.20	575,000	8,108,780	14.102	12.46	12.44	12.46	12.39	12.58	648,979	12.495	0.43%
2024-09-12	0	14.00	14.00	14.02	13.92	14.16	399,540	5,592,123	13.996	12.40	12.40	12.42	12.33	12.55	450,944	12.401	0.43%
2024-09-11	0	13.94	13.94	13.96	13.84	14.04	1,162,450	16,180,903	13.920	12.35	12.35	12.37	12.26	12.44	1,312,009	12.333	-0.43%
2024-09-10	0	14.00	14.00	14.06	13.82	14.14	929,000	12,969,770	13.961	12.40	12.40	12.46	12.24	12.53	1,048,524	12.370	-0.85%
2024-09-09	0	14.12	14.12	14.22	13.94	14.42	1,007,000	14,214,958	14.116	12.51	12.51	12.60	12.35	12.78	1,136,559	12.507	-0.56%
2024-09-05	0	14.20	14.18	14.22	13.96	14.20	421,000	5,934,144	14.095	12.58	12.56	12.60	12.37	12.58	475,165	12.489	0.28%
2024-09-04	0	14.16	14.08	14.16	13.92	14.16	782,000	11,000,882	14.068	12.55	12.47	12.55	12.33	12.55	882,611	12.464	-0.42%
2024-09-03	0	14.22	14.22	14.24	14.14	14.46	482,000	6,886,426	14.287	12.60	12.60	12.62	12.53	12.81	544,013	12.659	-0.42%
2024-09-02	0	14.28	14.26	14.30	14.18	14.50	716,000	10,298,226	14.383	12.65	12.63	12.67	12.56	12.85	808,120	12.743	-1.24%
2024-08-30	0	14.46	14.44	14.46	14.20	14.64	1,513,100	21,840,324	14.434	12.81	12.79	12.81	12.58	12.97	1,707,773	12.789	1.26%
2024-08-29	0	14.28	14.26	14.28	14.04	14.36	1,595,000	22,735,962	14.255	12.65	12.63	12.65	12.44	12.72	1,800,211	12.630	0.00%
2024-08-28	0	14.28	14.28	14.30	14.18	14.48	574,000	8,192,980	14.273	12.65	12.65	12.67	12.56	12.83	647,850	12.646	0.56%
2024-08-27	0	14.20	14.18	14.20	14.12	14.30	724,000	10,280,716	14.200	12.58	12.56	12.58	12.51	12.67	817,149	12.581	-0.28%
2024-08-26	0	14.24	14.22	14.24	14.22	14.38	627,000	8,941,220	14.260	12.62	12.60	12.62	12.60	12.74	707,669	12.635	0.42%
2024-08-23	0	14.18	14.16	14.20	14.02	14.28	445,000	6,298,080	14.153	12.56	12.55	12.58	12.42	12.65	502,253	12.540	-0.70%
2024-08-22	0	14.28	14.28	14.30	14.20	14.48	1,009,000	14,426,380	14.298	12.65	12.65	12.67	12.58	12.83	1,138,817	12.668	0.14%
2024-08-21	0	14.26	14.24	14.26	14.02	14.32	307,139	4,372,339	14.236	12.63	12.62	12.63	12.42	12.69	346,655	12.613	0.00%
2024-08-20	0	14.26	14.26	14.30	14.00	14.40	932,000	13,221,770	14.186	12.63	12.63	12.67	12.40	12.76	1,051,910	12.569	0.00%
2024-08-19	0	14.90	14.88	14.90	14.74	15.00	1,356,160	20,229,270	14.917	12.63	12.62	12.63	12.50	12.72	1,599,338	12.649	1.09%
2024-08-16	0	14.74	14.74	14.76	14.62	14.86	864,000	12,746,351	14.753	12.50	12.50	12.52	12.40	12.60	1,018,927	12.510	1.38%
2024-08-15	0	14.54	14.54	14.58	14.36	14.70	1,256,000	18,258,760	14.537	12.33	12.33	12.36	12.18	12.46	1,481,218	12.327	-0.55%
2024-08-14	0	14.62	14.62	14.68	14.60	14.92	1,657,000	24,336,780	14.687	12.40	12.40	12.45	12.38	12.65	1,954,123	12.454	-0.14%
2024-08-13	0	14.64	14.64	14.68	14.56	15.14	3,329,522	48,774,609	14.649	12.41	12.41	12.45	12.35	12.84	3,926,551	12.422	-2.01%
2024-08-12	0	14.94	14.94	14.96	14.86	15.16	256,000	3,819,910	14.922	12.67	12.67	12.69	12.60	12.85	301,904	12.653	-0.40%
2024-08-09	0	15.00	15.00	15.02	14.94	15.28	551,748	8,312,314	15.065	12.72	12.72	12.74	12.67	12.96	650,684	12.775	-0.92%
2024-08-08	0	15.14	15.12	15.18	15.00	15.42	950,135	14,444,750	15.203	12.84	12.82	12.87	12.72	13.08	1,120,507	12.891	-1.05%
2024-08-07	0	15.30	15.30	15.32	15.08	15.56	952,176	14,615,150	15.349	12.97	12.97	12.99	12.79	13.19	1,122,914	13.015	1.32%
2024-08-06	0	15.10	15.10	15.12	14.78	15.16	808,000	12,103,010	14.979	12.80	12.80	12.82	12.53	12.85	952,886	12.701	1.48%
2024-08-05	0	14.88	14.70	14.88	14.48	14.98	1,097,158	16,198,260	14.764	12.62	12.46	12.62	12.28	12.70	1,293,894	12.519	-1.46%
2024-08-02	0	15.10	15.04	15.12	14.92	15.20	461,000	6,957,040	15.091	12.80	12.75	12.82	12.65	12.89	543,664	12.797	-0.53%
2024-08-01	0	15.18	15.16	15.22	15.14	15.28	667,000	10,186,900	15.273	12.87	12.85	12.91	12.84	12.96	786,602	12.951	-1.17%
2024-07-31	0	15.36	15.34	15.36	15.06	15.46	618,908	9,504,230	15.356	13.02	13.01	13.02	12.77	13.11	729,887	13.022	1.99%
2024-07-30	0	15.06	15.02	15.06	14.98	15.20	1,054,000	15,848,000	15.036	12.77	12.74	12.77	12.70	12.89	1,242,997	12.750	-0.53%
2024-07-29	0	15.14	15.12	15.14	15.00	15.28	552,703	8,367,523	15.139	12.84	12.82	12.84	12.72	12.96	651,810	12.837	-0.26%
2024-07-26	0	15.18	15.18	15.22	15.00	15.30	897,000	13,620,840	15.185	12.87	12.87	12.91	12.72	12.97	1,057,844	12.876	1.34%
2024-07-25	0	14.98	14.96	14.98	14.82	15.06	842,318	12,547,784	14.897	12.70	12.69	12.70	12.57	12.77	993,357	12.632	-0.79%
2024-07-24	0	15.10	15.06	15.10	15.02	15.36	989,500	14,951,280	15.110	12.80	12.77	12.80	12.74	13.02	1,166,931	12.812	-0.53%
2024-07-23	0	15.18	15.12	15.18	15.06	15.38	622,000	9,418,160	15.142	12.87	12.82	12.87	12.77	13.04	733,533	12.839	-0.65%
2024-07-22	0	15.28	15.22	15.28	14.90	15.28	539,000	8,153,220	15.127	12.96	12.91	12.96	12.63	12.96	635,650	12.827	1.19%
2024-07-19	0	15.10	15.10	15.12	15.04	15.50	1,000,000	15,196,500	15.197	12.80	12.80	12.82	12.75	13.14	1,179,314	12.886	-2.45%
2024-07-18	0	15.48	15.48	15.56	15.42	15.74	398,000	6,175,040	15.515	13.13	13.13	13.19	13.08	13.35	469,367	13.156	-1.53%
2024-07-17	0	15.72	15.72	15.74	15.36	15.84	778,165	12,202,687	15.681	13.33	13.33	13.35	13.02	13.43	917,701	13.297	2.88%
2024-07-16	0	15.28	15.24	15.28	15.04	15.36	1,695,140	25,693,912	15.157	12.96	12.92	12.96	12.75	13.02	1,999,102	12.853	-0.39%
2024-07-15	0	15.34	15.34	15.38	15.30	16.20	1,217,000	18,815,340	15.460	13.01	13.01	13.04	12.97	13.74	1,435,225	13.110	-4.01%
2024-07-12	0	15.98	15.98	16.08	15.88	16.20	1,425,000	22,862,240	16.044	13.55	13.55	13.64	13.47	13.74	1,680,522	13.604	1.40%
2024-07-11	0	15.76	15.76	15.82	15.22	15.86	1,923,209	29,986,644	15.592	13.36	13.36	13.41	12.91	13.45	2,268,067	13.221	3.68%
2024-07-10	0	15.20	15.20	15.26	15.16	15.52	1,143,725	17,479,302	15.283	12.89	12.89	12.94	12.85	13.16	1,348,811	12.959	-1.30%
2024-07-09	0	15.40	15.38	15.40	15.12	15.42	2,661,868	40,675,706	15.281	13.06	13.04	13.06	12.82	13.08	3,139,178	12.957	0.79%
2024-07-08	0	15.28	15.28	15.32	15.20	15.82	1,287,206	19,716,872	15.318	12.96	12.96	12.99	12.89	13.41	1,518,020	12.989	-2.55%
2024-07-05	0	15.68	15.66	15.68	15.64	15.84	807,000	12,675,620	15.707	13.30	13.28	13.30	13.26	13.43	951,706	13.319	-0.76%
2024-07-04	0	15.80	15.78	15.80	15.74	16.10	961,000	15,217,450	15.835	13.40	13.38	13.40	13.35	13.65	1,133,321	13.427	-1.86%
2024-07-03	0	16.10	16.08	16.10	15.86	16.24	1,797,365	28,803,303	16.025	13.65	13.64	13.65	13.45	13.77	2,119,657	13.589	-0.86%
2024-07-02	0	16.24	16.24	16.26	15.86	16.66	3,795,126	61,664,946	16.248	13.77	13.77	13.79	13.45	14.13	4,475,644	13.778	-2.29%
2024-06-28	0	16.62	16.56	16.62	16.32	17.10	894,000	14,815,600	16.572	14.09	14.04	14.09	13.84	14.50	1,054,307	14.052	-0.36%
2024-06-27	0	16.68	16.66	16.68	16.60	16.88	830,000	13,893,811	16.740	14.14	14.13	14.14	14.08	14.31	978,830	14.194	-0.95%
2024-06-26	0	16.84	16.84	16.90	16.80	17.42	1,042,753	17,750,245	17.022	14.28	14.28	14.33	14.25	14.77	1,229,733	14.434	-2.66%
2024-06-25	0	17.30	17.28	17.30	17.10	17.58	1,736,000	29,942,762	17.248	14.67	14.65	14.67	14.50	14.91	2,047,289	14.626	1.76%
2024-06-24	0	17.00	17.00	17.06	16.72	17.08	1,437,005	24,385,730	16.970	14.42	14.42	14.47	14.18	14.48	1,694,680	14.390	1.55%
2024-06-21	0	16.74	16.74	16.80	16.66	16.94	778,000	13,045,808	16.768	14.19	14.19	14.25	14.13	14.36	917,506	14.219	-0.24%
2024-06-20	0	16.78	16.68	16.78	16.68	17.24	860,000	14,422,918	16.771	14.23	14.14	14.23	14.14	14.62	1,014,210	14.221	-2.21%
2024-06-19	0	17.16	17.08	17.18	16.76	17.30	1,600,000	27,249,452	17.031	14.55	14.48	14.57	14.21	14.67	1,886,902	14.441	2.02%
2024-06-18	0	16.82	16.78	16.82	16.70	16.94	1,011,000	16,979,784	16.795	14.26	14.23	14.26	14.16	14.36	1,192,286	14.241	0.00%
2024-06-17	0	16.82	16.68	16.82	16.54	17.32	1,479,000	24,892,287	16.830	14.26	14.14	14.26	14.03	14.69	1,744,205	14.271	0.00%
2024-06-14	0	16.82	16.82	16.86	16.82	17.84	1,986,569	33,944,174	17.087	14.26	14.26	14.30	14.26	15.13	2,342,788	14.489	-6.45%
2024-06-13	0	17.98	17.96	18.02	17.78	18.34	563,000	10,125,600	17.985	15.25	15.23	15.28	15.08	15.55	663,954	15.250	0.00%
2024-06-12	0	17.98	17.98	18.10	17.66	18.12	406,000	7,274,980	17.919	15.25	15.25	15.35	14.97	15.36	478,801	15.194	0.56%
2024-06-11	0	17.88	17.88	17.90	17.82	18.24	420,000	7,527,062	17.922	15.16	15.16	15.18	15.11	15.47	495,312	15.197	-0.78%
2024-06-07	0	18.02	17.92	18.06	17.82	18.16	1,036,132	18,592,925	17.945	15.28	15.20	15.31	15.11	15.40	1,221,925	15.216	0.67%
2024-06-06	0	17.90	17.90	17.96	17.80	18.52	1,044,000	18,789,272	17.997	15.18	15.18	15.23	15.09	15.70	1,231,204	15.261	-2.61%
2024-06-05	0	18.38	18.38	18.40	18.38	18.78	217,000	4,021,984	18.534	15.59	15.59	15.60	15.59	15.92	255,911	15.716	-0.65%
2024-06-04	0	18.50	18.48	18.50	18.42	18.90	579,263	10,781,588	18.613	15.69	15.67	15.69	15.62	16.03	683,133	15.783	0.33%
2024-06-03	0	18.44	18.44	18.46	18.44	19.16	877,000	16,567,130	18.891	15.64	15.64	15.65	15.64	16.25	1,034,258	16.018	-3.76%
2024-05-31	0	19.16	19.12	19.16	18.92	19.36	690,256	13,224,489	19.159	16.25	16.21	16.25	16.04	16.42	814,028	16.246	1.27%
2024-05-30	0	18.92	18.90	18.92	18.76	19.12	413,000	7,809,480	18.909	16.04	16.03	16.04	15.91	16.21	487,057	16.034	-0.84%
2024-05-29	0	19.08	19.06	19.08	18.94	19.24	253,000	4,827,290	19.080	16.18	16.16	16.18	16.06	16.31	298,366	16.179	0.10%
2024-05-28	0	19.06	19.06	19.08	18.88	19.28	507,000	9,690,670	19.114	16.16	16.16	16.18	16.01	16.35	597,912	16.208	1.06%
2024-05-27	0	18.86	18.86	18.94	18.48	19.08	421,000	7,920,920	18.815	15.99	15.99	16.06	15.67	16.18	496,491	15.954	0.64%
2024-05-24	0	18.74	18.68	18.76	18.58	18.86	331,380	6,191,846	18.685	15.89	15.84	15.91	15.75	15.99	390,801	15.844	-0.64%
2024-05-23	0	18.86	18.86	18.90	18.86	19.18	300,010	5,687,091	18.956	15.99	15.99	16.03	15.99	16.26	353,806	16.074	-1.98%
2024-05-22	0	19.24	19.24	19.26	19.18	19.54	917,000	17,804,104	19.416	16.31	16.31	16.33	16.26	16.57	1,081,431	16.463	-1.54%
2024-05-21	0	19.54	19.48	19.54	19.34	19.72	760,000	14,824,340	19.506	16.57	16.52	16.57	16.40	16.72	896,278	16.540	-0.51%
2024-05-20	0	19.64	19.64	19.70	19.12	19.90	1,319,000	25,782,014	19.547	16.65	16.65	16.70	16.21	16.87	1,555,515	16.575	2.08%
2024-05-17	0	19.24	19.16	19.26	18.82	19.38	383,000	7,362,663	19.224	16.31	16.25	16.33	15.96	16.43	451,677	16.301	0.84%
2024-05-16	0	19.08	18.98	19.08	18.74	19.26	828,000	15,710,590	18.974	16.18	16.09	16.18	15.89	16.33	976,472	16.089	-0.10%
2024-05-14	0	19.10	19.08	19.10	19.00	19.50	510,000	9,767,570	19.152	16.20	16.18	16.20	16.11	16.54	601,450	16.240	-0.93%
2024-05-13	0	19.28	19.20	19.30	18.90	19.32	674,000	12,919,430	19.168	16.35	16.28	16.37	16.03	16.38	794,857	16.254	0.73%
2024-05-10	0	19.14	19.04	19.14	18.82	19.14	642,000	12,213,000	19.023	16.23	16.14	16.23	15.96	16.23	757,119	16.131	2.35%
2024-05-09	0	18.70	18.70	18.74	18.32	18.82	879,000	16,300,240	18.544	15.86	15.86	15.89	15.53	15.96	1,036,617	15.724	1.30%
2024-05-08	0	18.46	18.46	18.50	18.44	19.24	725,074	13,532,743	18.664	15.65	15.65	15.69	15.64	16.31	855,090	15.826	-2.94%
2024-05-07	0	19.02	19.00	19.06	19.02	19.44	356,000	6,829,560	19.184	16.13	16.11	16.16	16.13	16.48	419,836	16.267	-0.42%
2024-05-06	0	19.10	19.10	19.12	18.86	19.22	638,000	12,155,210	19.052	16.20	16.20	16.21	15.99	16.30	752,402	16.155	-1.04%
2024-05-03	0	19.30	19.30	19.34	18.98	19.40	1,019,355	19,663,345	19.290	16.37	16.37	16.40	16.09	16.45	1,202,139	16.357	2.33%
2024-05-02	0	18.86	18.86	18.90	18.50	18.92	725,000	13,599,500	18.758	15.99	15.99	16.03	15.69	16.04	855,003	15.906	0.32%
2024-04-30	0	18.80	18.80	18.86	18.60	19.12	310,000	5,824,560	18.789	15.94	15.94	15.99	15.77	16.21	365,587	15.932	0.21%
2024-04-29	0	18.76	18.74	18.78	18.64	19.28	879,000	16,697,854	18.996	15.91	15.89	15.92	15.81	16.35	1,036,617	16.108	0.75%
2024-04-26	0	18.62	18.60	18.62	18.10	18.78	854,100	15,847,549	18.555	15.79	15.77	15.79	15.35	15.92	1,007,252	15.733	1.97%
2024-04-25	0	18.26	18.26	18.30	18.14	18.42	510,900	9,320,948	18.244	15.48	15.48	15.52	15.38	15.62	602,511	15.470	-0.76%
2024-04-24	0	18.40	18.40	18.50	18.04	18.50	878,000	16,059,659	18.291	15.60	15.60	15.69	15.30	15.69	1,035,438	15.510	0.77%
2024-04-23	0	18.26	18.24	18.26	17.92	18.78	896,010	16,504,364	18.420	15.48	15.47	15.48	15.20	15.92	1,056,677	15.619	2.01%
2024-04-22	0	17.90	17.88	17.90	17.82	18.30	1,287,000	23,109,600	17.956	15.18	15.16	15.18	15.11	15.52	1,517,777	15.226	0.07%
2024-04-19	0	17.92	17.82	17.92	17.56	18.28	1,482,000	26,443,130	17.843	15.17	15.08	15.17	14.86	15.47	1,750,948	15.102	-3.03%
2024-04-18	0	18.48	18.42	18.48	18.02	18.78	1,297,100	23,930,419	18.449	15.64	15.59	15.64	15.25	15.90	1,532,493	15.615	0.33%
2024-04-17	0	18.42	18.40	18.42	17.94	18.52	1,100,000	20,070,200	18.246	15.59	15.57	15.59	15.18	15.68	1,299,624	15.443	2.22%
2024-04-16	0	18.02	18.02	18.08	18.02	18.60	910,000	16,601,826	18.244	15.25	15.25	15.30	15.25	15.74	1,075,143	15.441	-2.91%
2024-04-15	0	18.56	18.50	18.56	18.38	19.00	1,629,000	30,263,540	18.578	15.71	15.66	15.71	15.56	16.08	1,924,625	15.724	-2.93%
2024-04-12	0	19.12	19.10	19.12	18.98	20.35	2,842,000	55,082,956	19.382	16.18	16.17	16.18	16.06	17.22	3,357,756	16.405	-6.96%
2024-04-11	0	20.55	20.50	20.60	20.20	21.20	1,610,000	33,083,387	20.549	17.39	17.35	17.44	17.10	17.94	1,902,177	17.392	-2.84%
2024-04-10	0	21.15	21.10	21.20	20.80	21.70	702,808	14,842,248	21.118	17.90	17.86	17.94	17.61	18.37	830,351	17.875	-0.70%
2024-04-09	0	21.30	21.20	21.30	21.10	21.80	683,499	14,536,066	21.267	18.03	17.94	18.03	17.86	18.45	807,538	18.000	-0.47%
2024-04-08	0	21.40	21.40	21.55	21.30	21.85	731,448	15,708,947	21.477	18.11	18.11	18.24	18.03	18.49	864,188	18.178	0.00%
2024-04-05	0	21.40	21.40	21.50	21.35	22.10	446,000	9,635,900	21.605	18.11	18.11	18.20	18.07	18.71	526,938	18.287	-2.06%
2024-04-03	0	21.85	21.80	21.85	21.60	22.00	337,000	7,373,600	21.880	18.49	18.45	18.49	18.28	18.62	398,158	18.519	0.46%
2024-04-02	0	21.75	21.70	21.85	21.35	21.95	723,000	15,578,350	21.547	18.41	18.37	18.49	18.07	18.58	854,207	18.237	1.40%
2024-03-28	0	21.45	21.40	21.45	21.20	21.75	381,000	8,179,100	21.467	18.16	18.11	18.16	17.94	18.41	450,142	18.170	-0.92%
2024-03-27	0	21.65	21.60	21.65	21.40	22.10	939,000	20,406,150	21.732	18.32	18.28	18.32	18.11	18.71	1,109,406	18.394	0.70%
2024-03-26	0	21.50	21.50	21.65	21.40	21.85	556,000	11,959,208	21.509	18.20	18.20	18.32	18.11	18.49	656,901	18.205	-1.60%
2024-03-25	0	21.85	21.70	21.85	21.20	22.15	537,000	11,735,350	21.854	18.49	18.37	18.49	17.94	18.75	634,453	18.497	1.86%
2024-03-22	0	21.45	21.45	21.60	21.15	21.95	560,000	11,954,100	21.347	18.16	18.16	18.28	17.90	18.58	661,627	18.068	-2.72%
2024-03-21	0	22.05	21.95	22.05	21.80	22.15	816,008	17,903,743	21.941	18.66	18.58	18.66	18.45	18.75	964,094	18.571	2.08%
2024-03-20	0	21.60	21.60	21.65	21.50	22.15	801,000	17,384,400	21.703	18.28	18.28	18.32	18.20	18.75	946,363	18.370	-2.48%
2024-03-19	0	22.15	22.10	22.15	21.95	22.30	591,000	13,069,100	22.114	18.75	18.71	18.75	18.58	18.87	698,253	18.717	0.91%
2024-03-18	0	21.95	21.85	21.95	21.45	22.20	534,000	11,645,800	21.809	18.58	18.49	18.58	18.16	18.79	630,908	18.459	-1.35%
2024-03-15	0	22.25	22.25	22.30	22.00	22.70	1,481,000	33,194,073	22.413	18.83	18.83	18.87	18.62	19.21	1,749,766	18.971	-1.77%
2024-03-14	0	22.65	22.50	22.65	22.30	22.90	565,000	12,771,250	22.604	19.17	19.04	19.17	18.87	19.38	667,534	19.132	0.00%
2024-03-13	0	22.65	22.65	22.75	22.55	23.10	168,000	3,822,125	22.751	19.17	19.17	19.26	19.09	19.55	198,488	19.256	-1.52%
2024-03-12	0	23.00	22.95	23.00	22.45	23.15	762,000	17,427,653	22.871	19.47	19.42	19.47	19.00	19.59	900,285	19.358	2.45%
2024-03-11	0	22.45	22.45	22.50	22.10	22.90	454,000	10,206,058	22.480	19.00	19.00	19.04	18.71	19.38	536,390	19.027	0.00%
2024-03-08	0	22.45	22.45	22.50	22.00	22.70	747,000	16,787,600	22.473	19.00	19.00	19.04	18.62	19.21	882,563	19.021	2.05%
2024-03-07	0	22.00	21.95	22.00	21.60	22.10	780,050	17,102,842	21.925	18.62	18.58	18.62	18.28	18.71	921,611	18.558	1.62%
2024-03-06	0	21.65	21.60	21.65	21.40	21.75	215,000	4,639,350	21.578	18.32	18.28	18.32	18.11	18.41	254,017	18.264	0.23%
2024-03-05	0	21.60	21.60	21.70	21.50	22.20	258,200	5,604,240	21.705	18.28	18.28	18.37	18.20	18.79	305,057	18.371	-1.82%
2024-03-04	0	22.00	21.70	22.00	20.90	22.00	1,025,000	22,181,800	21.641	18.62	18.37	18.62	17.69	18.62	1,211,013	18.317	4.76%
2024-03-01	0	21.00	21.00	21.10	20.90	21.15	338,000	7,089,732	20.976	17.77	17.77	17.86	17.69	17.90	399,339	17.754	0.24%
2024-02-29	0	20.95	20.95	21.00	20.75	21.30	715,000	15,022,549	21.011	17.73	17.73	17.77	17.56	18.03	844,756	17.783	0.24%
2024-02-28	0	20.90	20.90	21.00	20.90	21.60	237,000	5,034,325	21.242	17.69	17.69	17.77	17.69	18.28	280,010	17.979	-2.56%
2024-02-27	0	21.45	21.45	21.50	20.95	21.60	183,322	3,906,053	21.307	18.16	18.16	18.20	17.73	18.28	216,591	18.034	0.94%
2024-02-26	0	21.25	21.20	21.50	21.05	21.70	310,000	6,619,300	21.353	17.99	17.94	18.20	17.82	18.37	366,258	18.073	-1.85%
2024-02-23	0	21.65	21.50	21.65	21.10	21.70	360,009	7,698,192	21.383	18.32	18.20	18.32	17.86	18.37	425,342	18.099	1.17%
2024-02-22	0	21.40	21.40	21.45	20.50	21.60	961,000	20,393,574	21.221	18.11	18.11	18.16	17.35	18.28	1,135,399	17.962	3.88%
2024-02-21	0	20.60	20.55	20.60	20.50	21.25	432,572	9,030,881	20.877	17.44	17.39	17.44	17.35	17.99	511,074	17.670	-2.14%
2024-02-20	0	21.05	21.05	21.10	20.55	21.20	277,000	5,790,725	20.905	17.82	17.82	17.86	17.39	17.94	327,269	17.694	1.94%
2024-02-19	0	20.65	20.65	20.75	19.92	20.80	650,000	13,259,740	20.400	17.48	17.48	17.56	16.86	17.61	767,960	17.266	2.99%
2024-02-16	0	20.05	20.00	20.05	19.56	20.10	259,500	5,177,620	19.952	16.97	16.93	16.97	16.56	17.01	306,593	16.888	1.88%
2024-02-15	0	19.68	19.60	19.68	19.04	19.80	464,000	8,935,980	19.259	16.66	16.59	16.66	16.12	16.76	548,205	16.300	2.61%
2024-02-14	0	19.18	19.12	19.22	18.94	19.24	331,500	6,340,700	19.127	16.23	16.18	16.27	16.03	16.28	391,659	16.189	-0.31%
2024-02-09	0	19.24	19.20	19.24	18.96	19.24	162,000	3,090,540	19.077	16.28	16.25	16.28	16.05	16.28	191,399	16.147	0.21%
2024-02-08	0	19.20	19.20	19.22	19.12	19.50	354,000	6,828,280	19.289	16.25	16.25	16.27	16.18	16.50	418,243	16.326	-0.21%
2024-02-07	0	19.24	19.22	19.24	19.20	19.68	197,057	3,812,438	19.347	16.28	16.27	16.28	16.25	16.66	232,818	16.375	-1.43%
2024-02-06	0	19.52	19.50	19.52	19.40	19.60	474,000	9,262,260	19.541	16.52	16.50	16.52	16.42	16.59	560,020	16.539	0.62%
2024-02-05	0	19.40	19.36	19.40	19.12	19.60	230,000	4,461,020	19.396	16.42	16.39	16.42	16.18	16.59	271,740	16.417	-1.52%
2024-02-02	0	19.70	19.50	19.70	19.48	20.20	148,000	2,929,110	19.791	16.67	16.50	16.67	16.49	17.10	174,858	16.751	0.00%
2024-02-01	0	19.70	19.70	19.72	19.30	20.00	933,000	18,319,070	19.635	16.67	16.67	16.69	16.34	16.93	1,102,317	16.619	1.76%
2024-01-31	0	19.36	19.36	19.58	19.30	19.88	615,000	11,981,200	19.482	16.39	16.39	16.57	16.34	16.83	726,608	16.489	-2.22%
2024-01-30	0	19.80	19.80	19.84	19.80	20.60	337,205	6,713,119	19.908	16.76	16.76	16.79	16.76	17.44	398,400	16.850	-3.88%
2024-01-29	0	20.60	20.60	20.80	20.50	20.95	368,000	7,632,275	20.740	17.44	17.44	17.61	17.35	17.73	434,783	17.554	0.49%
2024-01-26	0	20.50	20.50	20.60	20.50	20.95	182,000	3,752,850	20.620	17.35	17.35	17.44	17.35	17.73	215,029	17.453	-1.91%
2024-01-25	0	20.90	20.80	20.90	20.50	20.90	168,000	3,482,250	20.728	17.69	17.61	17.69	17.35	17.69	198,488	17.544	0.97%
2024-01-24	0	20.70	20.70	20.75	20.00	20.70	316,135	6,484,560	20.512	17.52	17.52	17.56	16.93	17.52	373,506	17.361	3.50%
2024-01-23	0	20.00	20.00	20.05	19.70	20.15	556,689	11,104,321	19.947	16.93	16.93	16.97	16.67	17.05	657,715	16.883	0.50%
2024-01-22	0	19.90	19.90	19.92	19.60	21.00	738,009	14,782,315	20.030	16.84	16.84	16.86	16.59	17.77	871,940	16.953	-3.63%
2024-01-19	0	20.65	20.65	20.75	20.50	21.20	473,000	9,862,950	20.852	17.48	17.48	17.56	17.35	17.94	558,838	17.649	-2.82%
2024-01-18	0	21.25	21.15	21.25	20.65	21.50	589,000	12,449,700	21.137	17.99	17.90	17.99	17.48	18.20	695,890	17.890	3.41%
2024-01-17	0	20.55	20.55	20.70	20.50	20.95	1,378,000	28,499,800	20.682	17.39	17.39	17.52	17.35	17.73	1,628,074	17.505	-0.24%
2024-01-16	0	20.60	20.50	20.60	20.20	21.10	370,000	7,604,650	20.553	17.44	17.35	17.44	17.10	17.86	437,146	17.396	-1.67%
2024-01-15	0	20.95	20.70	20.95	20.70	21.00	149,050	3,108,313	20.854	17.73	17.52	17.73	17.52	17.77	176,099	17.651	1.45%
2024-01-12	0	20.65	20.60	20.65	20.45	20.95	218,000	4,495,922	20.623	17.48	17.44	17.48	17.31	17.73	257,562	17.456	-0.24%
2024-01-11	0	20.70	20.60	20.70	20.15	20.75	302,000	6,221,283	20.600	17.52	17.44	17.52	17.05	17.56	356,806	17.436	2.73%
2024-01-10	0	20.15	20.15	20.20	20.10	20.30	149,000	3,002,800	20.153	17.05	17.05	17.10	17.01	17.18	176,040	17.057	-0.49%
2024-01-09	0	20.25	20.15	20.30	19.76	20.35	236,000	4,729,460	20.040	17.14	17.05	17.18	16.72	17.22	278,828	16.962	2.48%
2024-01-08	0	19.76	19.70	19.76	19.32	19.76	365,435	7,146,589	19.556	16.72	16.67	16.72	16.35	16.72	431,753	16.553	0.20%
2024-01-05	0	19.72	19.62	19.72	19.62	20.45	419,000	8,310,740	19.835	16.69	16.61	16.69	16.61	17.31	495,039	16.788	-1.89%
2024-01-04	0	20.10	20.05	20.20	20.05	20.55	304,000	6,128,875	20.161	17.01	16.97	17.10	16.97	17.39	359,169	17.064	-1.47%
2024-01-03	0	20.40	20.35	20.45	20.30	20.70	185,000	3,789,375	20.483	17.27	17.22	17.31	17.18	17.52	218,573	17.337	-1.45%
2024-01-02	0	20.70	20.65	20.75	20.45	21.00	735,000	15,346,060	20.879	17.52	17.48	17.56	17.31	17.77	868,385	17.672	-1.19%
2023-12-29	0	20.95	20.95	21.05	20.85	21.60	193,000	4,055,300	21.012	17.73	17.73	17.82	17.65	18.28	228,025	17.784	-2.33%
2023-12-28	0	21.45	21.25	21.50	20.65	21.70	369,000	7,816,500	21.183	18.16	17.99	18.20	17.48	18.37	435,965	17.929	3.62%
2023-12-27	0	20.70	20.55	20.70	20.40	20.70	77,000	1,586,950	20.610	17.52	17.39	17.52	17.27	17.52	90,974	17.444	0.49%
2023-12-22	0	20.60	20.60	20.65	20.50	21.25	560,900	11,651,985	20.774	17.44	17.44	17.48	17.35	17.99	662,690	17.583	-2.60%
2023-12-21	0	21.15	21.10	21.25	21.00	21.30	59,074	1,249,572	21.153	17.90	17.86	17.99	17.77	18.03	69,795	17.904	-0.47%
2023-12-20	0	21.25	21.20	21.30	21.15	21.60	195,000	4,171,086	21.390	17.99	17.94	18.03	17.90	18.28	230,388	18.105	-1.62%
2023-12-19	0	21.60	21.50	21.60	21.35	21.70	181,000	3,900,125	21.548	18.28	18.20	18.28	18.07	18.37	213,847	18.238	0.23%
2023-12-18	0	21.55	21.50	21.55	21.45	21.80	735,000	15,815,750	21.518	18.24	18.20	18.24	18.16	18.45	868,385	18.213	0.00%
2023-12-15	0	21.55	21.55	21.60	21.15	21.65	401,000	8,610,725	21.473	18.24	18.24	18.28	17.90	18.32	473,772	18.175	3.61%
2023-12-14	0	20.80	20.65	20.80	20.70	21.40	317,000	6,628,850	20.911	17.61	17.48	17.61	17.52	18.11	374,528	17.699	-0.48%
2023-12-13	0	20.90	20.75	20.90	20.70	21.50	669,000	14,005,850	20.936	17.69	17.56	17.69	17.52	18.20	790,408	17.720	-3.24%
2023-12-12	0	21.60	21.50	21.60	20.90	21.65	471,878	10,145,419	21.500	18.28	18.20	18.28	17.69	18.32	557,513	18.198	2.96%
2023-12-11	0	21.70	21.75	21.85	21.15	21.90	330,716	7,160,373	21.651	17.76	17.80	17.88	17.31	17.92	404,142	17.717	-1.14%
2023-12-08	0	21.95	21.95	22.05	21.85	22.50	510,088	11,261,272	22.077	17.96	17.96	18.04	17.88	18.41	623,339	18.066	-3.52%
2023-12-07	0	22.75	22.70	22.75	22.45	22.95	213,500	4,828,111	22.614	18.62	18.58	18.62	18.37	18.78	260,902	18.505	0.44%
2023-12-06	0	22.65	22.50	22.65	21.95	22.65	302,317	6,775,208	22.411	18.53	18.41	18.53	17.96	18.53	369,438	18.339	2.03%
2023-12-05	0	22.20	22.00	22.20	22.00	22.90	500,553	11,129,783	22.235	18.17	18.00	18.17	18.00	18.74	611,687	18.195	-0.45%
2023-12-04	0	22.30	22.05	22.30	21.50	22.40	915,436	20,136,304	21.996	18.25	18.04	18.25	17.59	18.33	1,118,684	18.000	1.83%
2023-12-01	0	21.90	21.90	21.95	21.45	22.25	1,256,000	27,561,672	21.944	17.92	17.92	17.96	17.55	18.21	1,534,861	17.957	0.46%
2023-11-30	0	21.80	21.65	21.80	20.25	22.25	3,156,801	68,357,845	21.654	17.84	17.72	17.84	16.57	18.21	3,857,682	17.720	7.39%
2023-11-29	0	20.30	20.20	20.30	19.82	20.45	534,000	10,781,848	20.191	16.61	16.53	16.61	16.22	16.73	652,560	16.522	-0.25%
2023-11-28	0	20.35	20.30	20.35	20.00	20.60	442,000	8,977,450	20.311	16.65	16.61	16.65	16.37	16.86	540,134	16.621	1.85%
2023-11-27	0	19.98	19.96	19.98	19.76	20.20	215,000	4,300,600	20.003	16.35	16.33	16.35	16.17	16.53	262,735	16.369	-1.82%
2023-11-24	0	20.35	20.05	20.35	19.92	20.90	807,000	16,542,685	20.499	16.65	16.41	16.65	16.30	17.10	986,172	16.775	-0.49%
2023-11-23	0	20.45	20.45	20.65	20.00	20.90	667,000	13,714,850	20.562	16.73	16.73	16.90	16.37	17.10	815,089	16.826	3.07%
2023-11-22	0	19.84	19.84	19.90	19.76	20.05	87,000	1,727,340	19.854	16.24	16.24	16.28	16.17	16.41	106,316	16.247	-0.20%
2023-11-21	0	19.88	19.84	19.92	19.48	20.15	775,000	15,430,310	19.910	16.27	16.24	16.30	15.94	16.49	947,068	16.293	1.95%
2023-11-20	0	19.50	19.48	19.50	19.26	19.68	78,000	1,520,570	19.494	15.96	15.94	15.96	15.76	16.10	95,318	15.953	0.93%
2023-11-17	0	19.32	19.32	19.38	19.32	19.62	126,000	2,447,600	19.425	15.81	15.81	15.86	15.81	16.06	153,975	15.896	-2.42%
2023-11-16	0	19.80	19.66	19.82	19.58	19.92	184,000	3,627,880	19.717	16.20	16.09	16.22	16.02	16.30	224,852	16.135	0.20%
2023-11-15	0	19.76	19.68	19.76	19.36	19.76	151,000	2,963,680	19.627	16.17	16.10	16.17	15.84	16.17	184,525	16.061	3.35%
2023-11-14	0	19.12	19.12	19.32	18.92	19.30	166,000	3,179,380	19.153	15.65	15.65	15.81	15.48	15.79	202,856	15.673	1.16%
2023-11-13	0	18.90	18.90	19.02	18.76	19.02	72,000	1,361,520	18.910	15.47	15.47	15.56	15.35	15.56	87,986	15.474	0.21%
2023-11-10	0	18.86	18.86	18.88	18.74	19.06	284,033	5,352,866	18.846	15.43	15.43	15.45	15.34	15.60	347,095	15.422	-1.67%
2023-11-09	0	19.18	19.16	19.20	19.02	19.34	434,000	8,302,550	19.130	15.70	15.68	15.71	15.56	15.83	530,358	15.655	-0.31%
2023-11-08	0	19.24	19.24	19.38	19.20	19.40	228,000	4,394,130	19.273	15.74	15.74	15.86	15.71	15.88	278,621	15.771	-0.62%
2023-11-07	0	19.36	19.32	19.40	19.20	19.68	465,027	9,014,195	19.384	15.84	15.81	15.88	15.71	16.10	568,274	15.862	-1.73%
2023-11-06	0	19.70	19.66	19.76	19.60	20.00	174,458	3,453,695	19.797	16.12	16.09	16.17	16.04	16.37	213,192	16.200	0.41%
2023-11-03	0	19.62	19.60	19.70	19.34	19.74	285,000	5,589,220	19.611	16.06	16.04	16.12	15.83	16.15	348,276	16.048	0.82%
2023-11-02	0	19.46	19.42	19.46	19.28	19.56	265,000	5,144,040	19.411	15.92	15.89	15.92	15.78	16.01	323,836	15.885	0.62%
2023-11-01	0	19.34	19.26	19.34	19.20	19.40	773,000	14,947,980	19.338	15.83	15.76	15.83	15.71	15.88	944,624	15.824	-0.21%
2023-10-31	0	19.38	19.38	19.40	19.26	19.54	322,000	6,246,575	19.399	15.86	15.86	15.88	15.76	15.99	393,491	15.875	-1.22%
2023-10-30	0	19.62	19.62	19.64	19.56	19.86	243,140	4,789,041	19.697	16.06	16.06	16.07	16.01	16.25	297,123	16.118	-1.01%
2023-10-27	0	19.82	19.82	19.92	19.60	19.96	179,000	3,539,058	19.771	16.22	16.22	16.30	16.04	16.33	218,742	16.179	1.12%
2023-10-26	0	19.60	19.60	19.62	19.52	19.88	176,000	3,448,630	19.594	16.04	16.04	16.06	15.97	16.27	215,076	16.034	0.00%
2023-10-25	0	19.60	19.60	19.64	19.52	19.90	514,000	10,117,130	19.683	16.04	16.04	16.07	15.97	16.28	628,120	16.107	0.10%
2023-10-24	0	19.58	19.56	19.58	19.22	19.82	971,878	18,930,075	19.478	16.02	16.01	16.02	15.73	16.22	1,187,657	15.939	-0.81%
2023-10-20	0	19.74	19.72	19.74	19.54	20.30	771,000	15,271,805	19.808	16.15	16.14	16.15	15.99	16.61	942,179	16.209	-3.71%
2023-10-19	0	20.50	20.45	20.50	19.60	20.60	1,404,673	28,731,014	20.454	16.78	16.73	16.78	16.04	16.86	1,716,542	16.738	0.00%
2023-10-18	0	20.50	20.50	20.60	20.50	20.70	280,000	5,755,475	20.555	16.78	16.78	16.86	16.78	16.94	342,166	16.821	-0.73%
2023-10-17	0	20.65	20.65	20.70	20.50	20.95	335,000	6,911,150	20.630	16.90	16.90	16.94	16.78	17.14	409,378	16.882	-1.43%
2023-10-16	0	20.95	20.85	20.95	20.80	21.40	179,000	3,754,075	20.972	17.14	17.06	17.14	17.02	17.51	218,742	17.162	-1.41%
2023-10-13	0	21.25	21.05	21.25	21.05	21.30	203,746	4,317,627	21.191	17.39	17.23	17.39	17.23	17.43	248,982	17.341	-0.23%
2023-10-12	0	21.30	21.20	21.30	20.75	21.50	470,100	9,970,550	21.209	17.43	17.35	17.43	16.98	17.59	574,473	17.356	1.91%
2023-10-11	0	20.90	20.85	20.95	20.85	21.40	283,000	5,952,776	21.035	17.10	17.06	17.14	17.06	17.51	345,832	17.213	-1.42%
2023-10-10	0	21.20	21.20	21.25	20.70	21.40	888,340	18,692,355	21.042	17.35	17.35	17.39	16.94	17.51	1,085,572	17.219	0.47%
2023-10-09	0	21.10	21.10	21.30	21.10	21.60	392,357	8,344,007	21.266	17.27	17.27	17.43	17.27	17.68	479,469	17.403	-1.86%
2023-10-06	0	21.50	21.35	21.50	20.55	21.65	753,000	16,120,779	21.409	17.59	17.47	17.59	16.82	17.72	920,183	17.519	2.38%
2023-10-05	0	21.00	20.95	21.00	20.80	21.45	993,500	20,983,502	21.121	17.18	17.14	17.18	17.02	17.55	1,214,080	17.283	1.69%
2023-10-04	0	20.65	20.65	20.70	20.15	21.10	778,686	16,153,944	20.745	16.90	16.90	16.94	16.49	17.27	951,572	16.976	0.24%
2023-10-03	0	20.60	20.50	20.60	19.92	20.80	1,070,000	21,816,190	20.389	16.86	16.78	16.86	16.30	17.02	1,307,564	16.685	1.48%
2023-09-29	0	20.30	20.30	20.40	20.10	20.60	607,000	12,379,758	20.395	16.61	16.61	16.69	16.45	16.86	741,768	16.690	-0.73%
2023-09-28	0	20.45	20.40	20.45	20.30	20.65	243,000	4,959,000	20.407	16.73	16.69	16.73	16.61	16.90	296,952	16.700	0.00%
2023-09-27	0	20.45	20.40	20.45	20.25	20.70	491,664	10,083,784	20.510	16.73	16.69	16.73	16.57	16.94	600,825	16.783	0.99%
2023-09-26	0	20.25	20.20	20.25	19.98	21.05	602,813	12,388,578	20.551	16.57	16.53	16.57	16.35	17.23	736,651	16.817	1.66%
2023-09-25	0	19.92	19.90	19.94	19.80	19.94	130,000	2,581,340	19.856	16.30	16.28	16.32	16.20	16.32	158,863	16.249	-0.65%
2023-09-22	0	20.05	19.92	20.05	19.84	20.15	659,000	13,140,710	19.940	16.41	16.30	16.41	16.24	16.49	805,313	16.318	1.47%
2023-09-21	0	19.76	19.76	19.84	19.70	19.90	854,000	16,975,069	19.877	16.17	16.17	16.24	16.12	16.28	1,043,607	16.266	-0.70%
2023-09-20	0	19.90	19.88	19.90	19.74	19.98	560,300	11,141,537	19.885	16.28	16.27	16.28	16.15	16.35	684,699	16.272	0.00%
2023-09-19	0	19.90	19.90	19.92	19.52	19.90	163,700	3,221,618	19.680	16.28	16.28	16.30	15.97	16.28	200,045	16.104	0.91%
2023-09-18	0	19.72	19.64	19.74	19.56	20.10	157,000	3,090,030	19.682	16.14	16.07	16.15	16.01	16.45	191,858	16.106	-2.13%
2023-09-15	0	20.15	20.15	20.20	19.92	20.50	559,000	11,327,155	20.263	16.49	16.49	16.53	16.30	16.78	683,111	16.582	-0.25%
2023-09-14	0	20.20	20.15	20.20	19.86	20.30	553,000	11,121,225	20.111	16.53	16.49	16.53	16.25	16.61	675,779	16.457	1.51%
2023-09-13	0	19.90	19.90	19.96	19.66	19.96	347,818	6,894,603	19.822	16.28	16.28	16.33	16.09	16.33	425,041	16.221	0.10%
2023-09-12	0	19.88	19.86	19.88	19.70	20.00	441,000	8,778,970	19.907	16.27	16.25	16.27	16.12	16.37	538,912	16.290	0.51%
2023-09-11	0	19.78	19.76	19.80	19.70	19.90	444,000	8,783,005	19.782	16.19	16.17	16.20	16.12	16.28	542,578	16.188	-0.60%
2023-09-07	0	19.90	19.82	19.90	19.70	19.94	199,852	3,960,293	19.816	16.28	16.22	16.28	16.12	16.32	244,224	16.216	0.61%
2023-09-06	0	19.78	19.70	19.78	19.52	19.90	560,500	11,085,140	19.777	16.19	16.12	16.19	15.97	16.28	684,944	16.184	-0.10%
2023-09-05	0	19.80	19.80	19.82	19.70	19.90	180,883	3,575,681	19.768	16.20	16.20	16.22	16.12	16.28	221,043	16.176	0.00%
2023-09-04	0	19.80	19.78	19.82	19.28	19.84	478,313	9,355,265	19.559	16.20	16.19	16.22	15.78	16.24	584,509	16.005	1.75%
2023-08-31	0	19.46	19.44	19.46	19.38	19.58	991,000	19,292,653	19.468	15.92	15.91	15.92	15.86	16.02	1,211,024	15.931	0.00%
2023-08-30	0	19.46	19.44	19.50	19.40	19.64	628,000	12,246,400	19.501	15.92	15.91	15.96	15.88	16.07	767,430	15.958	0.10%
2023-08-29	0	19.44	19.44	19.54	19.18	19.50	505,535	9,809,547	19.404	15.91	15.91	15.99	15.70	15.96	617,775	15.879	1.36%
2023-08-28	0	19.18	19.18	19.20	19.12	19.60	202,000	3,892,980	19.272	15.70	15.70	15.71	15.65	16.04	246,849	15.771	-1.64%
2023-08-25	0	19.50	19.44	19.50	19.28	19.64	129,000	2,503,120	19.404	15.96	15.91	15.96	15.78	16.07	157,641	15.879	0.31%
2023-08-24	0	19.44	19.44	19.52	19.00	19.66	455,000	8,800,621	19.342	15.91	15.91	15.97	15.55	16.09	556,020	15.828	2.21%
2023-08-23	0	19.02	19.02	19.04	18.90	19.28	342,000	6,530,820	19.096	15.56	15.56	15.58	15.47	15.78	417,932	15.627	-2.06%
2023-08-22	0	19.42	19.32	19.40	18.86	19.58	305,000	5,866,500	19.234	15.89	15.81	15.88	15.43	16.02	372,717	15.740	3.46%
2023-08-21	0	19.32	19.30	19.38	19.22	19.70	931,000	18,054,368	19.392	15.36	15.34	15.41	15.28	15.66	1,171,040	15.417	-2.23%
2023-08-18	0	19.76	19.76	19.78	19.62	20.15	508,000	10,072,880	19.829	15.71	15.71	15.73	15.60	16.02	638,978	15.764	-0.60%
2023-08-17	0	19.88	19.84	19.88	19.26	19.90	1,196,000	23,510,337	19.657	15.80	15.77	15.80	15.31	15.82	1,504,365	15.628	-0.50%
2023-08-16	0	19.98	19.86	19.98	19.74	20.15	796,000	15,844,014	19.905	15.88	15.79	15.88	15.69	16.02	1,001,233	15.825	-1.09%
2023-08-15	0	20.20	20.10	20.20	19.92	20.30	356,000	7,177,370	20.161	16.06	15.98	16.06	15.84	16.14	447,788	16.029	-0.25%
2023-08-14	0	20.25	20.15	20.25	20.00	20.35	366,000	7,373,350	20.146	16.10	16.02	16.10	15.90	16.18	460,366	16.016	-0.74%
2023-08-11	0	20.40	20.35	20.45	20.35	20.80	274,000	5,622,250	20.519	16.22	16.18	16.26	16.18	16.54	344,646	16.313	-2.16%
2023-08-10	0	20.85	20.75	20.85	20.35	20.95	388,000	8,026,650	20.687	16.58	16.50	16.58	16.18	16.66	488,038	16.447	1.46%
2023-08-09	0	20.55	20.45	20.55	20.10	20.75	524,000	10,696,658	20.413	16.34	16.26	16.34	15.98	16.50	659,103	16.229	-0.96%
2023-08-08	0	20.75	20.75	20.85	20.55	20.95	700,000	14,514,450	20.735	16.50	16.50	16.58	16.34	16.66	880,481	16.485	-0.24%
2023-08-07	0	20.80	20.80	20.85	20.45	21.00	195,021	4,055,788	20.797	16.54	16.54	16.58	16.26	16.70	245,303	16.534	-0.95%
2023-08-04	0	21.00	20.90	21.05	20.75	21.15	232,000	4,855,250	20.928	16.70	16.62	16.74	16.50	16.81	291,817	16.638	-0.47%
2023-08-03	0	21.10	21.00	21.10	20.90	21.55	390,044	8,286,587	21.245	16.77	16.70	16.77	16.62	17.13	490,609	16.890	-0.71%
2023-08-02	0	21.25	21.05	21.30	20.70	21.45	478,000	10,071,200	21.069	16.89	16.74	16.93	16.46	17.05	601,243	16.751	0.24%
2023-08-01	0	21.20	21.10	21.20	20.50	21.20	1,070,000	22,332,375	20.871	16.85	16.77	16.85	16.30	16.85	1,345,879	16.593	3.16%
2023-07-31	0	20.55	20.50	20.60	20.25	21.05	1,247,764	25,537,063	20.466	16.34	16.30	16.38	16.10	16.74	1,569,476	16.271	-0.72%
2023-07-28	0	20.70	20.65	20.75	20.50	21.20	617,000	12,795,450	20.738	16.46	16.42	16.50	16.30	16.85	776,081	16.487	-1.19%
2023-07-27	0	20.95	20.95	21.00	20.60	21.20	847,000	17,770,809	20.981	16.66	16.66	16.70	16.38	16.85	1,065,382	16.680	0.00%
2023-07-26	0	20.95	20.90	21.00	20.45	21.05	509,500	10,567,032	20.740	16.66	16.62	16.70	16.26	16.74	640,865	16.489	1.70%
2023-07-25	0	20.60	20.60	20.65	20.20	20.60	489,500	10,032,250	20.495	16.38	16.38	16.42	16.06	16.38	615,708	16.294	3.00%
2023-07-24	0	20.00	19.98	20.00	19.80	20.40	445,489	8,938,877	20.065	15.90	15.88	15.90	15.74	16.22	560,350	15.952	-2.20%
2023-07-21	0	20.45	20.45	20.50	19.90	20.50	780,000	15,752,239	20.195	16.26	16.26	16.30	15.82	16.30	981,108	16.056	1.49%
2023-07-20	0	20.15	20.05	20.15	20.00	20.60	446,000	9,027,137	20.240	16.02	15.94	16.02	15.90	16.38	560,992	16.091	-1.47%
2023-07-19	0	20.45	20.40	20.45	20.05	20.55	426,000	8,636,925	20.274	16.26	16.22	16.26	15.94	16.34	535,836	16.119	-0.49%
2023-07-18	0	20.55	20.45	20.55	20.25	20.70	922,000	18,863,800	20.460	16.34	16.26	16.34	16.10	16.46	1,159,720	16.266	1.23%
2023-07-14	0	20.30	20.25	20.30	19.94	20.50	664,000	13,474,370	20.293	16.14	16.10	16.14	15.85	16.30	835,199	16.133	3.36%
2023-07-13	0	19.64	19.64	19.70	19.52	19.88	649,000	12,778,810	19.690	15.61	15.61	15.66	15.52	15.80	816,332	15.654	0.51%
2023-07-12	0	19.54	19.48	19.56	19.20	19.54	583,000	11,279,870	19.348	15.53	15.49	15.55	15.26	15.53	733,315	15.382	0.51%
2023-07-11	0	19.44	19.36	19.44	18.86	19.52	1,662,000	31,782,009	19.123	15.46	15.39	15.46	14.99	15.52	2,090,514	15.203	2.53%
2023-07-10	0	18.96	18.84	18.96	18.64	19.24	805,000	15,179,470	18.856	15.07	14.98	15.07	14.82	15.30	1,012,554	14.991	0.64%
2023-07-07	0	18.84	18.82	18.90	18.64	19.12	1,230,372	23,145,101	18.811	14.98	14.96	15.03	14.82	15.20	1,547,599	14.955	-1.26%
2023-07-06	0	19.08	19.06	19.08	18.66	19.42	1,547,000	29,517,870	19.081	15.17	15.15	15.17	14.84	15.44	1,945,864	15.170	-1.24%
2023-07-05	0	19.32	19.30	19.32	19.30	19.76	844,000	16,432,847	19.470	15.36	15.34	15.36	15.34	15.71	1,061,609	15.479	-0.92%
2023-07-04	0	19.50	19.42	19.50	19.34	20.10	1,296,448	25,475,979	19.651	15.50	15.44	15.50	15.38	15.98	1,630,712	15.623	-1.42%
2023-07-03	0	19.78	19.78	19.80	19.76	20.45	790,000	15,803,113	20.004	15.73	15.73	15.74	15.71	16.26	993,686	15.904	-1.35%
2023-06-30	0	20.05	20.05	20.15	20.00	20.65	894,000	18,103,922	20.250	15.94	15.94	16.02	15.90	16.42	1,124,500	16.100	-2.43%
2023-06-29	0	20.55	20.45	20.55	19.10	20.60	1,584,004	31,727,931	20.030	16.34	16.26	16.34	15.18	16.38	1,992,409	15.924	4.42%
2023-06-28	0	19.68	19.68	19.70	18.98	22.90	5,765,000	113,073,842	19.614	15.65	15.65	15.66	15.09	18.21	7,251,393	15.593	-15.17%
2023-06-27	0	23.20	23.20	23.35	22.85	23.50	920,000	21,409,133	23.271	18.44	18.44	18.56	18.17	18.68	1,157,204	18.501	-2.32%
2023-06-26	0	23.75	23.75	23.80	23.50	24.05	748,000	17,801,517	23.799	18.88	18.88	18.92	18.68	19.12	940,857	18.921	0.00%
2023-06-23	0	23.75	23.75	23.80	23.05	23.85	280,000	6,592,475	23.545	18.88	18.88	18.92	18.33	18.96	352,193	18.718	2.15%
2023-06-21	0	23.25	23.25	23.40	23.20	23.80	116,000	2,711,417	23.374	18.48	18.48	18.60	18.44	18.92	145,908	18.583	-1.27%
2023-06-20	0	23.55	23.45	23.55	23.40	23.80	85,864	2,021,409	23.542	18.72	18.64	18.72	18.60	18.92	108,002	18.716	-1.26%
2023-06-19	0	23.85	23.75	23.85	23.70	23.85	164,000	3,897,450	23.765	18.96	18.88	18.96	18.84	18.96	206,284	18.894	0.00%
2023-06-16	0	23.85	23.85	23.95	23.55	24.30	623,000	14,915,475	23.941	18.96	18.96	19.04	18.72	19.32	783,628	19.034	-0.62%
2023-06-15	0	24.00	23.85	24.00	23.40	24.00	488,000	11,619,350	23.810	19.08	18.96	19.08	18.60	19.08	613,821	18.930	2.56%
2023-06-14	0	23.40	23.35	23.40	23.30	23.85	53,000	1,241,950	23.433	18.60	18.56	18.60	18.52	18.96	66,665	18.630	-0.21%
2023-06-13	0	23.45	23.35	23.45	23.20	23.75	377,000	8,848,600	23.471	18.64	18.56	18.64	18.44	18.88	474,202	18.660	0.64%
2023-06-12	0	23.30	23.30	23.40	23.25	23.80	263,000	6,154,662	23.402	18.52	18.52	18.60	18.48	18.92	330,809	18.605	0.22%
2023-06-09	0	23.25	23.20	23.35	23.15	23.70	434,000	10,159,425	23.409	18.48	18.44	18.56	18.40	18.84	545,898	18.610	-1.06%
2023-06-08	0	23.50	23.45	23.50	23.20	23.70	282,000	6,613,300	23.451	18.68	18.64	18.68	18.44	18.84	354,708	18.644	0.43%
2023-06-07	0	23.40	23.40	23.45	22.95	23.90	499,019	11,749,101	23.544	18.60	18.60	18.64	18.25	19.00	627,681	18.718	1.96%
2023-06-06	0	22.95	22.95	23.00	22.40	23.05	640,000	14,664,525	22.913	18.25	18.25	18.29	17.81	18.33	805,012	18.217	2.68%
2023-06-05	0	22.35	22.35	22.40	22.10	22.65	278,042	6,230,542	22.409	17.77	17.77	17.81	17.57	18.01	349,730	17.815	0.68%
2023-06-02	0	22.20	22.15	22.20	21.25	22.40	535,000	11,764,068	21.989	17.65	17.61	17.65	16.89	17.81	672,939	17.482	4.72%
2023-06-01	0	21.20	21.15	21.20	21.00	21.50	514,620	10,957,956	21.293	16.85	16.81	16.85	16.70	17.09	647,305	16.929	-0.93%
2023-05-31	0	21.40	21.35	21.40	20.80	21.90	1,214,000	25,824,444	21.272	17.01	16.97	17.01	16.54	17.41	1,527,006	16.912	-0.93%
2023-05-30	0	21.60	21.55	21.60	21.40	21.70	584,000	12,566,533	21.518	17.17	17.13	17.17	17.01	17.25	734,573	17.107	-0.69%
2023-05-29	0	21.75	21.75	21.80	21.50	22.35	272,000	5,961,212	21.916	17.29	17.29	17.33	17.09	17.77	342,130	17.424	-2.03%
2023-05-25	0	22.20	22.20	22.25	21.50	22.40	710,898	15,651,475	22.016	17.65	17.65	17.69	17.09	17.81	894,189	17.504	-0.67%
2023-05-24	0	22.35	22.35	22.50	21.85	23.20	465,000	10,470,196	22.517	17.77	17.77	17.89	17.37	18.44	584,891	17.901	-3.46%
2023-05-23	0	23.15	23.10	23.15	22.80	23.65	515,000	11,931,250	23.167	18.40	18.36	18.40	18.13	18.80	647,783	18.419	-1.07%
2023-05-22	0	23.40	23.40	23.45	23.05	23.60	498,000	11,623,429	23.340	18.60	18.60	18.64	18.33	18.76	626,400	18.556	-0.85%
2023-05-19	0	23.60	23.50	23.60	23.30	23.65	483,000	11,351,950	23.503	18.76	18.68	18.76	18.52	18.80	607,532	18.685	-0.42%
2023-05-18	0	23.70	23.65	23.70	23.50	23.75	280,000	6,618,300	23.637	18.84	18.80	18.84	18.68	18.88	352,193	18.792	0.85%
2023-05-17	0	23.50	23.50	23.55	23.25	24.15	1,064,757	25,089,951	23.564	18.68	18.68	18.72	18.48	19.20	1,339,284	18.734	-2.29%
2023-05-16	0	24.05	24.00	24.05	23.75	24.65	754,000	18,136,059	24.053	19.12	19.08	19.12	18.88	19.60	948,404	19.123	-1.64%
2023-05-15	0	24.45	24.30	24.45	23.50	24.65	402,000	9,732,175	24.209	19.44	19.32	19.44	18.68	19.60	505,648	19.247	2.73%
2023-05-12	0	23.80	23.75	23.80	23.60	23.85	341,000	8,096,550	23.744	18.92	18.88	18.92	18.76	18.96	428,920	18.877	0.42%
2023-05-11	0	23.70	23.70	23.80	23.10	23.95	679,000	16,042,500	23.627	18.84	18.84	18.92	18.36	19.04	854,067	18.784	-0.63%
2023-05-10	0	23.85	23.65	23.90	23.65	24.30	275,055	6,539,695	23.776	18.96	18.80	19.00	18.80	19.32	345,973	18.902	-0.83%
2023-05-09	0	24.05	24.00	24.05	23.55	24.65	937,000	22,490,825	24.003	19.12	19.08	19.12	18.72	19.60	1,178,587	19.083	-2.83%
2023-05-08	0	24.75	24.75	24.80	24.65	25.20	142,017	3,525,730	24.826	19.68	19.68	19.72	19.60	20.03	178,633	19.737	-1.00%
2023-05-05	0	25.00	25.00	25.05	24.85	25.20	173,000	4,322,100	24.983	19.88	19.88	19.92	19.76	20.03	217,605	19.862	0.00%
2023-05-04	0	25.00	24.95	25.00	24.90	25.90	620,000	15,699,500	25.322	19.88	19.84	19.88	19.80	20.59	779,855	20.131	0.60%
2023-05-03	0	24.85	24.85	25.00	24.85	25.20	96,037	2,392,926	24.917	19.76	19.76	19.88	19.76	20.03	120,798	19.809	-1.58%
2023-05-02	0	25.25	25.10	25.25	24.85	25.50	350,800	8,817,430	25.135	20.07	19.95	20.07	19.76	20.27	441,247	19.983	0.60%
2023-04-28	0	25.10	25.05	25.10	24.85	25.60	298,000	7,478,200	25.095	19.95	19.92	19.95	19.76	20.35	374,833	19.951	-0.79%
2023-04-27	0	25.30	25.30	25.35	24.45	25.30	282,000	7,060,600	25.038	20.11	20.11	20.15	19.44	20.11	354,708	19.905	2.85%
2023-04-26	0	24.60	24.55	24.70	24.50	25.20	384,667	9,501,501	24.701	19.56	19.52	19.64	19.48	20.03	483,846	19.637	-0.61%
2023-04-25	0	24.75	24.70	24.75	24.60	25.65	339,515	8,453,323	24.898	19.68	19.64	19.68	19.56	20.39	427,052	19.795	-2.75%
2023-04-24	0	25.45	25.30	25.45	25.05	26.25	339,000	8,588,370	25.334	20.23	20.11	20.23	19.92	20.87	426,405	20.141	-0.59%
2023-04-21	0	25.60	25.50	25.60	25.50	26.35	423,000	10,892,725	25.751	20.35	20.27	20.35	20.27	20.95	532,062	20.473	-1.92%
2023-04-20	0	26.10	26.05	26.20	25.75	26.30	273,000	7,103,100	26.019	20.75	20.71	20.83	20.47	20.91	343,388	20.685	1.36%
2023-04-19	0	25.75	25.75	25.85	25.50	26.50	473,000	12,182,219	25.755	20.47	20.47	20.55	20.27	21.07	594,954	20.476	-2.09%
2023-04-18	0	26.30	26.20	26.35	25.80	26.50	414,000	10,878,083	26.276	20.91	20.83	20.95	20.51	21.07	520,742	20.890	0.19%
2023-04-17	0	26.25	26.25	26.30	26.15	26.90	595,350	15,817,000	26.568	20.87	20.87	20.91	20.79	21.39	748,849	21.122	-0.19%
2023-04-14	0	26.30	26.20	26.30	26.00	27.15	776,000	20,570,200	26.508	20.91	20.83	20.91	20.67	21.58	976,076	21.074	0.96%
2023-04-13	0	26.05	26.00	26.15	25.80	26.50	330,277	8,619,465	26.098	20.71	20.67	20.79	20.51	21.07	415,432	20.748	-2.80%
2023-04-12	0	26.80	26.55	26.80	26.55	27.05	408,016	10,954,225	26.848	21.31	21.11	21.31	21.11	21.51	513,215	21.344	-0.92%
2023-04-11	0	27.05	26.95	27.05	26.50	27.10	438,000	11,739,434	26.802	21.51	21.43	21.51	21.07	21.55	550,930	21.308	-0.55%
2023-04-06	0	27.20	27.15	27.20	25.95	27.25	901,000	24,039,812	26.681	21.62	21.58	21.62	20.63	21.66	1,133,305	21.212	3.03%
2023-04-04	0	26.40	26.35	26.40	25.45	26.55	407,036	10,647,807	26.159	20.99	20.95	20.99	20.23	21.11	511,982	20.797	1.15%
2023-04-03	0	26.10	26.05	26.10	25.35	26.15	650,000	16,533,358	25.436	20.75	20.71	20.75	20.15	20.79	817,590	20.222	3.98%
2023-03-31	0	25.10	25.05	25.30	24.80	25.35	283,069	7,103,511	25.095	19.95	19.92	20.11	19.72	20.15	356,053	19.951	1.01%
2023-03-30	0	24.85	24.85	24.95	24.45	25.15	284,358	7,050,642	24.795	19.76	19.76	19.84	19.44	19.99	357,674	19.712	-1.19%
2023-03-29	0	25.15	25.10	25.15	24.90	25.35	179,000	4,500,700	25.144	19.99	19.95	19.99	19.80	20.15	225,152	19.990	0.20%
2023-03-28	0	25.10	24.90	25.10	24.80	25.90	254,000	6,356,850	25.027	19.95	19.80	19.95	19.72	20.59	319,489	19.897	-0.40%
2023-03-27	0	25.20	25.20	25.35	25.20	25.90	127,000	3,235,050	25.473	20.03	20.03	20.15	20.03	20.59	159,744	20.251	-2.33%
2023-03-24	0	25.80	25.75	25.80	25.15	25.95	817,000	20,816,275	25.479	20.51	20.47	20.51	19.99	20.63	1,027,648	20.256	0.39%
2023-03-23	0	25.70	25.70	25.75	25.50	26.20	422,732	10,877,841	25.732	20.43	20.43	20.47	20.27	20.83	531,725	20.458	-1.91%
2023-03-22	0	26.20	26.20	26.35	26.20	27.15	548,228	14,526,523	26.497	20.83	20.83	20.95	20.83	21.58	689,578	21.066	-3.50%
2023-03-21	0	27.15	26.95	27.15	25.60	27.30	1,164,328	31,237,278	26.829	21.58	21.43	21.58	20.35	21.70	1,464,527	21.329	6.68%
2023-03-20	0	25.45	25.45	25.60	25.20	26.50	734,700	18,930,250	25.766	20.23	20.23	20.35	20.03	21.07	924,128	20.484	-3.60%
2023-03-17	0	26.40	26.35	26.40	25.35	26.60	915,146	23,829,753	26.039	20.99	20.95	20.99	20.15	21.15	1,151,099	20.702	5.18%
2023-03-16	0	25.10	25.05	25.10	24.70	25.20	356,277	8,929,794	25.064	19.95	19.92	19.95	19.64	20.03	448,136	19.927	-0.79%
2023-03-15	0	25.30	25.25	25.50	25.20	25.80	216,000	5,477,325	25.358	20.11	20.07	20.27	20.03	20.51	271,691	20.160	0.00%
2023-03-14	0	25.30	25.25	25.30	25.30	25.75	365,000	9,270,825	25.400	20.11	20.07	20.11	20.11	20.47	459,108	20.193	0.00%
2023-03-13	0	25.30	25.30	25.50	24.85	25.80	297,734	7,580,246	25.460	20.11	20.11	20.27	19.76	20.51	374,499	20.241	1.00%
2023-03-10	0	25.05	25.00	25.15	24.60	25.30	548,267	13,696,940	24.982	19.92	19.88	19.99	19.56	20.11	689,627	19.861	-1.38%
2023-03-09	0	25.40	25.40	25.75	25.40	26.40	211,000	5,457,433	25.865	20.19	20.19	20.47	20.19	20.99	265,402	20.563	-2.12%
2023-03-08	0	25.95	25.90	25.95	25.65	27.20	569,487	14,878,058	26.125	20.63	20.59	20.63	20.39	21.62	716,318	20.770	-3.17%
2023-03-07	0	26.80	26.80	26.90	26.40	27.20	460,016	12,345,257	26.837	21.31	21.31	21.39	20.99	21.62	578,622	21.336	0.00%
2023-03-06	0	26.80	26.75	27.00	26.65	27.05	445,853	11,991,216	26.895	21.31	21.27	21.47	21.19	21.51	560,808	21.382	-0.19%
2023-03-03	0	26.85	26.80	26.85	26.10	26.90	603,035	16,073,182	26.654	21.35	21.31	21.35	20.75	21.39	758,516	21.190	2.68%
2023-03-02	0	26.15	26.15	26.20	25.90	26.20	256,000	6,670,250	26.056	20.79	20.79	20.83	20.59	20.83	322,005	20.715	0.77%
2023-03-01	0	25.95	25.95	26.05	24.80	26.05	549,920	14,029,954	25.513	20.63	20.63	20.71	19.72	20.71	691,706	20.283	3.59%
2023-02-28	0	25.05	25.05	25.15	24.95	25.35	577,009	14,469,298	25.076	19.92	19.92	19.99	19.84	20.15	725,780	19.936	-0.60%
2023-02-27	0	25.20	25.10	25.20	24.60	25.85	318,500	8,017,976	25.174	20.03	19.95	20.03	19.56	20.55	400,619	20.014	1.00%
2023-02-24	0	24.95	24.95	25.05	24.75	25.10	148,000	3,691,450	24.942	19.84	19.84	19.92	19.68	19.95	186,159	19.830	-0.20%
2023-02-23	0	25.00	24.75	25.00	24.75	25.05	278,000	6,932,400	24.937	19.88	19.68	19.88	19.68	19.92	349,677	19.825	-0.20%
2023-02-22	0	25.05	25.00	25.05	24.50	25.25	371,185	9,276,882	24.993	19.92	19.88	19.92	19.48	20.07	466,888	19.870	0.80%
2023-02-21	0	24.85	24.85	24.90	24.60	25.40	163,000	4,063,500	24.929	19.76	19.76	19.80	19.56	20.19	205,026	19.819	-0.60%
2023-02-20	0	25.00	25.00	25.10	24.35	25.50	489,000	12,131,775	24.809	19.88	19.88	19.95	19.36	20.27	615,079	19.724	0.60%
2023-02-17	0	24.85	24.85	25.00	24.75	25.60	951,498	23,832,576	25.047	19.76	19.76	19.88	19.68	20.35	1,196,823	19.913	-4.05%
2023-02-16	0	25.90	25.90	26.00	25.50	27.20	540,517	13,987,473	25.878	20.59	20.59	20.67	20.27	21.62	679,879	20.573	-0.38%
2023-02-15	0	26.00	25.95	26.00	25.65	26.05	566,329	14,702,538	25.961	20.67	20.63	20.67	20.39	20.71	712,346	20.640	-1.52%
2023-02-14	0	26.40	26.35	26.45	25.75	26.75	370,314	9,788,785	26.434	20.99	20.95	21.03	20.47	21.27	465,792	21.015	0.19%
2023-02-13	0	26.35	26.30	26.35	25.10	26.50	738,000	19,171,200	25.977	20.95	20.91	20.95	19.95	21.07	928,279	20.652	3.74%
2023-02-10	0	25.40	25.40	25.50	25.40	26.25	767,382	19,827,632	25.838	20.19	20.19	20.27	20.19	20.87	965,236	20.542	-2.50%
2023-02-09	0	26.05	26.05	26.30	25.60	26.25	307,000	7,986,650	26.015	20.71	20.71	20.91	20.35	20.87	386,154	20.683	0.19%
2023-02-08	0	26.00	25.95	26.10	25.70	26.30	462,000	12,015,350	26.007	20.67	20.63	20.75	20.43	20.91	581,118	20.676	-0.38%
2023-02-07	0	26.10	26.10	26.15	26.05	26.65	301,017	7,910,078	26.278	20.75	20.75	20.79	20.71	21.19	378,628	20.891	-0.76%
2023-02-06	0	26.30	26.25	26.30	26.00	26.75	362,000	9,505,450	26.258	20.91	20.87	20.91	20.67	21.27	455,335	20.876	-1.87%
2023-02-03	0	26.80	26.80	26.95	26.55	27.25	523,181	14,049,193	26.853	21.31	21.31	21.43	21.11	21.66	658,073	21.349	-1.83%
2023-02-02	0	27.30	27.25	27.30	26.75	27.55	549,000	14,884,650	27.112	21.70	21.66	21.70	21.27	21.90	690,549	21.555	0.55%
2023-02-01	0	27.15	27.10	27.25	26.50	27.60	1,042,386	28,318,752	27.167	21.58	21.55	21.66	21.07	21.94	1,311,145	21.598	0.00%
2023-01-31	0	27.15	27.10	27.15	26.20	27.45	781,000	20,901,975	26.763	21.58	21.55	21.58	20.83	21.82	982,366	21.277	2.07%
2023-01-30	0	26.60	26.60	26.65	26.40	28.40	1,137,000	30,527,300	26.849	21.15	21.15	21.19	20.99	22.58	1,430,153	21.345	-7.32%
2023-01-27	0	28.70	28.65	28.70	26.95	29.50	2,630,547	74,732,273	28.409	22.82	22.78	22.82	21.43	23.45	3,308,782	22.586	7.29%
2023-01-26	0	26.75	26.75	26.85	26.50	27.30	493,736	13,241,210	26.818	21.27	21.27	21.35	21.07	21.70	621,036	21.321	-0.93%
2023-01-20	0	27.00	26.95	27.00	26.85	27.35	331,500	8,958,775	27.025	21.47	21.43	21.47	21.35	21.74	416,971	21.485	-0.74%
2023-01-19	0	27.20	27.15	27.20	26.60	27.80	1,588,000	42,975,016	27.062	21.62	21.58	21.62	21.15	22.10	1,997,435	21.515	1.68%
2023-01-18	0	26.75	26.70	26.75	26.25	26.90	334,000	8,903,850	26.658	21.27	21.23	21.27	20.87	21.39	420,115	21.194	0.19%
2023-01-17	0	26.70	26.65	26.70	26.05	26.75	904,840	24,071,549	26.603	21.23	21.19	21.23	20.71	21.27	1,138,135	21.150	0.38%
2023-01-16	0	26.60	26.60	26.65	25.40	26.80	1,474,000	38,662,694	26.230	21.15	21.15	21.19	20.19	21.31	1,854,042	20.853	4.52%
2023-01-13	0	25.45	25.45	25.50	24.90	25.60	537,000	13,568,200	25.267	20.23	20.23	20.27	19.80	20.35	675,455	20.087	-0.20%
2023-01-12	0	25.50	25.50	25.55	25.00	25.65	602,000	15,286,767	25.393	20.27	20.27	20.31	19.88	20.39	757,214	20.188	1.19%
2023-01-11	0	25.20	25.10	25.20	25.05	26.20	877,000	22,315,650	25.445	20.03	19.95	20.03	19.92	20.83	1,103,117	20.230	-3.08%
2023-01-10	0	26.00	26.00	26.10	25.55	26.65	1,215,000	31,469,427	25.901	20.67	20.67	20.75	20.31	21.19	1,528,264	20.592	-1.70%
2023-01-09	0	26.45	26.40	26.50	25.80	27.95	1,312,820	35,296,134	26.886	21.03	20.99	21.07	20.51	22.22	1,651,305	21.375	-2.76%
2023-01-06	0	27.20	27.15	27.20	26.70	28.30	4,100,700	112,581,845	27.454	21.62	21.58	21.62	21.23	22.50	5,157,986	21.827	0.37%
2023-01-05	0	27.10	27.05	27.10	26.50	27.90	3,641,240	98,628,045	27.086	21.55	21.51	21.55	21.07	22.18	4,580,063	21.534	2.26%
2023-01-04	0	26.50	26.25	26.50	24.00	26.80	4,404,180	113,356,126	25.738	21.07	20.87	21.07	19.08	21.31	5,539,712	20.462	10.19%
2023-01-03	0	24.05	24.00	24.10	23.05	24.20	1,724,633	41,148,107	23.859	19.12	19.08	19.16	18.33	19.24	2,169,296	18.968	3.66%
2022-12-30	0	23.20	23.20	23.25	23.05	23.70	440,200	10,273,260	23.338	18.44	18.44	18.48	18.33	18.84	553,697	18.554	-1.49%
2022-12-29	0	23.55	23.55	23.65	23.50	24.00	406,000	9,592,400	23.627	18.72	18.72	18.80	18.68	19.08	510,679	18.784	-2.69%
2022-12-28	0	24.20	24.15	24.20	22.90	24.50	1,988,692	47,420,903	23.845	19.24	19.20	19.24	18.21	19.48	2,501,437	18.957	6.84%
2022-12-23	0	22.65	22.55	22.65	22.15	22.80	370,500	8,387,400	22.638	18.01	17.93	18.01	17.61	18.13	466,026	17.998	1.34%
2022-12-22	0	22.35	22.30	22.35	22.15	22.90	650,967	14,744,610	22.650	17.77	17.73	17.77	17.61	18.21	818,806	18.007	-0.67%
2022-12-21	0	22.50	22.45	22.50	22.40	22.95	106,620	2,403,843	22.546	17.89	17.85	17.89	17.81	18.25	134,110	17.924	0.00%
2022-12-20	0	22.50	22.50	22.55	21.70	22.85	896,300	20,029,334	22.347	17.89	17.89	17.93	17.25	18.17	1,127,393	17.766	-2.17%
2022-12-19	0	23.00	22.80	23.00	22.45	23.20	719,000	16,439,331	22.864	18.29	18.13	18.29	17.85	18.44	904,380	18.177	0.88%
2022-12-16	0	22.80	22.80	22.85	22.00	22.90	1,429,000	32,406,150	22.678	18.13	18.13	18.17	17.49	18.21	1,797,440	18.029	2.93%
2022-12-15	0	22.15	22.15	22.35	22.15	22.80	499,000	11,205,812	22.457	17.61	17.61	17.77	17.61	18.13	627,657	17.853	-2.42%
2022-12-14	0	22.70	22.70	22.80	22.65	23.80	1,636,000	37,947,675	23.195	18.05	18.05	18.13	18.01	18.92	2,057,811	18.441	-2.16%
2022-12-13	0	23.20	23.20	23.25	21.35	24.05	2,387,000	55,153,750	23.106	18.44	18.44	18.48	16.97	19.12	3,002,441	18.370	5.22%
2022-12-12	0	22.05	22.05	22.30	20.90	22.30	1,684,660	36,831,864	21.863	17.53	17.53	17.73	16.62	17.73	2,119,017	17.382	2.32%
2022-12-09	0	21.55	21.50	21.55	20.20	21.90	1,510,800	32,356,860	21.417	17.13	17.09	17.13	16.06	17.41	1,900,330	17.027	9.39%
2022-12-08	0	20.25	20.25	20.30	19.84	20.80	899,580	18,329,116	20.375	15.66	15.66	15.70	15.34	16.09	1,163,110	15.759	-0.25%
2022-12-07	0	20.30	20.30	20.35	19.30	21.00	1,461,122	29,780,163	20.382	15.70	15.70	15.74	14.93	16.24	1,889,154	15.764	4.53%
2022-12-06	0	19.42	19.42	19.48	19.20	19.60	1,232,406	23,915,328	19.405	15.02	15.02	15.07	14.85	15.16	1,593,436	15.009	-0.72%
2022-12-05	0	19.56	19.56	19.64	19.30	19.88	600,484	11,770,112	19.601	15.13	15.13	15.19	14.93	15.38	776,394	15.160	2.09%
2022-12-02	0	19.16	19.14	19.24	19.02	19.78	641,034	12,332,287	19.238	14.82	14.80	14.88	14.71	15.30	828,823	14.879	-1.34%
2022-12-01	0	19.42	19.40	19.56	18.84	19.72	1,260,874	24,198,945	19.192	15.02	15.00	15.13	14.57	15.25	1,630,244	14.844	3.08%
2022-11-30	0	18.84	18.84	18.88	18.22	19.26	940,000	17,690,480	18.820	14.57	14.57	14.60	14.09	14.90	1,215,371	14.556	2.39%
2022-11-29	0	18.40	18.40	18.42	17.66	18.82	418,860	7,702,464	18.389	14.23	14.23	14.25	13.66	14.56	541,564	14.223	3.95%
2022-11-28	0	17.70	17.68	17.70	17.58	17.94	182,500	3,243,620	17.773	13.69	13.67	13.69	13.60	13.88	235,963	13.746	-1.12%
2022-11-25	0	17.90	17.90	17.92	17.90	18.20	127,000	2,283,380	17.979	13.84	13.84	13.86	13.84	14.08	164,204	13.906	-2.51%
2022-11-24	0	18.36	18.36	18.40	18.04	18.40	117,000	2,140,680	18.296	14.20	14.20	14.23	13.95	14.23	151,275	14.151	2.57%
2022-11-23	0	17.90	17.90	17.94	17.60	17.92	78,000	1,391,040	17.834	13.84	13.84	13.88	13.61	13.86	100,850	13.793	1.24%
2022-11-22	0	17.68	17.68	17.82	17.64	18.12	221,000	3,942,020	17.837	13.67	13.67	13.78	13.64	14.01	285,741	13.796	-1.89%
2022-11-21	0	18.02	17.92	18.02	17.62	18.18	164,000	2,937,980	17.915	13.94	13.86	13.94	13.63	14.06	212,043	13.856	0.56%
2022-11-18	0	17.92	17.92	17.96	17.90	18.56	188,000	3,413,880	18.159	13.86	13.86	13.89	13.84	14.35	243,074	14.045	-2.71%
2022-11-17	0	18.42	18.36	18.42	17.94	18.50	126,000	2,299,420	18.249	14.25	14.20	14.25	13.88	14.31	162,911	14.115	1.54%
2022-11-16	0	18.14	18.12	18.22	18.04	18.56	209,000	3,801,760	18.190	14.03	14.01	14.09	13.95	14.35	270,226	14.069	-1.09%
2022-11-15	0	18.34	18.32	18.40	18.30	18.64	249,000	4,594,360	18.451	14.18	14.17	14.23	14.15	14.42	321,944	14.271	-0.65%
2022-11-14	0	18.46	18.42	18.46	18.18	18.80	345,000	6,353,120	18.415	14.28	14.25	14.28	14.06	14.54	446,067	14.243	2.44%
2022-11-11	0	18.02	18.00	18.02	17.86	18.32	362,000	6,548,960	18.091	13.94	13.92	13.94	13.81	14.17	468,047	13.992	0.45%
2022-11-10	0	17.94	17.78	17.94	17.44	17.94	122,000	2,162,770	17.728	13.88	13.75	13.88	13.49	13.88	157,740	13.711	1.13%
2022-11-09	0	17.74	17.74	17.86	17.60	18.30	259,000	4,623,260	17.850	13.72	13.72	13.81	13.61	14.15	334,873	13.806	-2.31%
2022-11-08	0	18.16	18.14	18.16	18.04	18.30	63,000	1,144,000	18.159	14.05	14.03	14.05	13.95	14.15	81,456	14.044	0.55%
2022-11-07	0	18.06	18.02	18.14	17.64	18.30	313,024	5,627,223	17.977	13.97	13.94	14.03	13.64	14.15	404,724	13.904	1.80%
2022-11-04	0	17.74	17.72	17.74	17.30	18.14	246,000	4,375,380	17.786	13.72	13.71	13.72	13.38	14.03	318,065	13.756	0.80%
2022-11-03	0	17.60	17.54	17.62	17.54	17.82	158,277	2,789,600	17.625	13.61	13.57	13.63	13.57	13.78	204,644	13.631	-3.19%
2022-11-02	0	18.18	18.02	18.18	17.44	18.18	100,000	1,798,660	17.987	14.06	13.94	14.06	13.49	14.06	129,295	13.911	4.12%
2022-11-01	0	17.46	17.46	17.62	17.04	17.68	273,000	4,734,083	17.341	13.50	13.50	13.63	13.18	13.67	352,975	13.412	2.34%
2022-10-31	0	17.06	17.02	17.10	17.00	17.40	311,000	5,332,565	17.147	13.19	13.16	13.23	13.15	13.46	402,107	13.262	-2.40%
2022-10-28	0	17.48	17.48	17.50	17.22	17.50	260,156	4,508,694	17.331	13.52	13.52	13.53	13.32	13.53	336,368	13.404	-0.11%
2022-10-27	0	17.50	17.50	17.52	17.18	17.60	394,000	6,874,940	17.449	13.53	13.53	13.55	13.29	13.61	509,421	13.496	1.86%
2022-10-26	0	17.18	17.18	17.20	17.12	17.34	389,000	6,700,280	17.224	13.29	13.29	13.30	13.24	13.41	502,957	13.322	0.35%
2022-10-25	0	17.12	17.12	17.16	17.02	17.46	554,008	9,503,135	17.153	13.24	13.24	13.27	13.16	13.50	716,303	13.267	-0.70%
2022-10-24	0	17.24	17.24	17.34	17.18	17.80	343,000	5,951,864	17.352	13.33	13.33	13.41	13.29	13.77	443,481	13.421	-3.69%
2022-10-21	0	17.90	17.86	17.90	17.76	18.32	459,000	8,349,100	18.190	13.84	13.81	13.84	13.74	14.17	593,463	14.068	-2.61%
2022-10-20	0	18.38	18.38	18.46	18.28	18.80	267,000	4,939,420	18.500	14.22	14.22	14.28	14.14	14.54	345,217	14.308	-2.85%
2022-10-19	0	18.92	18.88	19.00	18.66	19.20	441,000	8,381,090	19.005	14.63	14.60	14.70	14.43	14.85	570,190	14.699	1.18%
2022-10-18	0	18.70	18.54	18.70	18.22	18.70	151,120	2,795,922	18.501	14.46	14.34	14.46	14.09	14.46	195,390	14.309	2.41%
2022-10-17	0	18.26	18.20	18.28	17.80	18.30	131,345	2,375,039	18.082	14.12	14.08	14.14	13.77	14.15	169,822	13.985	-0.33%
2022-10-14	0	18.32	18.30	18.32	17.76	18.36	202,000	3,676,591	18.201	14.17	14.15	14.17	13.74	14.20	261,175	14.077	3.27%
2022-10-13	0	17.74	17.74	17.78	17.42	18.04	207,000	3,687,310	17.813	13.72	13.72	13.75	13.47	13.95	267,640	13.777	0.91%
2022-10-12	0	17.58	17.54	17.60	17.30	17.90	289,000	5,073,519	17.555	13.60	13.57	13.61	13.38	13.84	373,662	13.578	-1.57%
2022-10-11	0	17.86	17.80	17.86	17.62	18.50	371,000	6,641,180	17.901	13.81	13.77	13.81	13.63	14.31	479,684	13.845	-4.29%
2022-10-10	0	18.66	18.66	18.68	18.46	19.10	172,024	3,195,064	18.573	14.43	14.43	14.45	14.28	14.77	222,418	14.365	-3.01%
2022-10-07	0	19.24	19.22	19.24	19.04	19.32	336,000	6,452,730	19.205	14.88	14.87	14.88	14.73	14.94	434,430	14.853	1.16%
2022-10-06	0	19.02	19.00	19.10	19.02	19.20	148,000	2,833,710	19.147	14.71	14.70	14.77	14.71	14.85	191,356	14.809	-1.04%
2022-10-05	0	19.22	19.22	19.30	18.74	19.50	334,049	6,425,745	19.236	14.87	14.87	14.93	14.49	15.08	431,908	14.878	3.33%
2022-10-03	0	18.60	18.60	18.64	18.48	18.76	1,064,000	19,236,205	18.079	14.39	14.39	14.42	14.29	14.51	1,375,696	13.983	0.43%
2022-09-30	0	18.52	18.50	18.52	18.28	18.68	525,100	9,723,850	18.518	14.32	14.31	14.32	14.14	14.45	678,927	14.322	-0.86%
2022-09-29	0	18.68	18.66	18.80	18.64	19.00	362,000	6,810,710	18.814	14.45	14.43	14.54	14.42	14.70	468,047	14.551	-0.21%
2022-09-28	0	18.72	18.70	18.72	18.70	19.48	214,000	4,071,825	19.027	14.48	14.46	14.48	14.46	15.07	276,691	14.716	-4.10%
2022-09-27	0	19.52	19.50	19.52	19.12	19.80	312,000	6,067,600	19.447	15.10	15.08	15.10	14.79	15.31	403,400	15.041	-3.13%
2022-09-26	0	20.15	20.15	20.20	19.82	20.25	225,000	4,508,185	20.036	15.58	15.58	15.62	15.33	15.66	290,913	15.497	-0.49%
2022-09-23	0	20.25	20.20	20.25	19.60	20.30	274,000	5,491,780	20.043	15.66	15.62	15.66	15.16	15.70	354,268	15.502	0.75%
2022-09-22	0	20.10	20.00	20.10	19.84	20.15	111,000	2,222,225	20.020	15.55	15.47	15.55	15.34	15.58	143,517	15.484	-0.74%
2022-09-21	0	20.25	20.25	20.30	20.25	20.70	100,000	2,042,875	20.429	15.66	15.66	15.70	15.66	16.01	129,295	15.800	-1.94%
2022-09-20	0	20.65	20.65	20.80	20.25	20.80	147,500	3,028,800	20.534	15.97	15.97	16.09	15.66	16.09	190,710	15.882	1.72%
2022-09-19	0	20.30	20.30	20.40	20.15	20.70	119,645	2,443,475	20.423	15.70	15.70	15.78	15.58	16.01	154,695	15.795	-0.98%
2022-09-16	0	20.50	20.45	20.50	20.35	20.60	335,000	6,869,500	20.506	15.86	15.82	15.86	15.74	15.93	433,137	15.860	-1.91%
2022-09-15	0	20.90	20.60	20.90	20.25	20.90	215,000	4,438,763	20.645	16.16	15.93	16.16	15.66	16.16	277,984	15.968	3.21%
2022-09-14	0	20.25	20.25	20.40	20.25	20.55	187,000	3,814,300	20.397	15.66	15.66	15.78	15.66	15.89	241,781	15.776	-1.46%
2022-09-13	0	20.55	20.50	20.55	20.20	20.65	258,000	5,281,500	20.471	15.89	15.86	15.89	15.62	15.97	333,580	15.833	0.98%
2022-09-09	0	20.35	20.20	20.35	20.05	20.35	126,072	2,547,511	20.207	15.74	15.62	15.74	15.51	15.74	163,004	15.628	0.74%
2022-09-08	0	20.20	20.05	20.20	20.00	20.25	97,000	1,949,475	20.098	15.62	15.51	15.62	15.47	15.66	125,416	15.544	-0.25%
2022-09-07	0	20.25	20.15	20.25	19.94	20.35	133,022	2,689,514	20.219	15.66	15.58	15.66	15.42	15.74	171,990	15.638	0.25%
2022-09-06	0	20.20	20.20	20.30	20.05	20.40	73,000	1,481,250	20.291	15.62	15.62	15.70	15.51	15.78	94,385	15.694	-0.74%
2022-09-05	0	20.35	20.25	20.30	20.00	20.70	151,046	3,062,536	20.276	15.74	15.66	15.70	15.47	16.01	195,295	15.682	-2.16%
2022-09-02	0	20.80	20.80	20.85	20.10	20.85	517,000	10,620,001	20.542	16.09	16.09	16.13	15.55	16.13	668,454	15.887	3.23%
2022-09-01	0	20.15	20.10	20.15	20.05	20.55	419,000	8,474,200	20.225	15.58	15.55	15.58	15.51	15.89	541,745	15.642	0.00%
2022-08-31	0	20.15	20.05	20.15	19.58	20.30	492,000	9,861,380	20.043	15.58	15.51	15.58	15.14	15.70	636,130	15.502	2.49%
2022-08-30	0	19.66	19.62	19.66	19.42	19.68	77,000	1,507,160	19.574	15.21	15.17	15.21	15.02	15.22	99,557	15.139	-0.20%
2022-08-29	0	19.70	19.58	19.70	19.32	19.84	130,000	2,548,160	19.601	15.24	15.14	15.24	14.94	15.34	168,083	15.160	-1.01%
2022-08-26	0	19.90	19.90	19.94	19.66	20.00	203,000	4,034,590	19.875	15.39	15.39	15.42	15.21	15.47	262,468	15.372	0.61%
2022-08-25	0	19.78	19.72	19.78	19.56	19.80	134,000	2,642,130	19.717	15.30	15.25	15.30	15.13	15.31	173,255	15.250	0.82%
2022-08-24	0	19.62	19.62	19.70	19.54	19.72	241,244	4,731,662	19.614	15.17	15.17	15.24	15.11	15.25	311,916	15.170	0.00%
2022-08-23	0	19.62	19.60	19.62	19.30	19.70	316,000	6,169,960	19.525	15.17	15.16	15.17	14.93	15.24	408,571	15.101	0.10%
2022-08-22	0	19.60	19.60	19.62	19.32	19.82	302,358	5,917,806	19.572	15.16	15.16	15.17	14.94	15.33	390,933	15.138	-0.25%
2022-08-19	0	20.20	20.20	20.25	20.15	20.50	413,098	8,411,329	20.362	15.20	15.20	15.24	15.16	15.42	549,064	15.319	1.00%
2022-08-18	0	20.00	20.00	20.15	19.96	20.25	82,000	1,642,300	20.028	15.05	15.05	15.16	15.02	15.24	108,989	15.068	-1.72%
2022-08-17	0	20.35	20.35	20.40	20.05	20.50	235,000	4,778,650	20.335	15.31	15.31	15.35	15.08	15.42	312,347	15.299	0.99%
2022-08-16	0	20.15	20.10	20.15	19.76	20.20	189,345	3,802,933	20.085	15.16	15.12	15.16	14.87	15.20	251,665	15.111	0.75%
2022-08-15	0	20.00	20.00	20.05	19.76	20.25	325,000	6,500,828	20.003	15.05	15.05	15.08	14.87	15.24	431,970	15.049	0.40%
2022-08-12	0	19.92	19.86	19.92	19.76	20.10	214,700	4,279,571	19.933	14.99	14.94	14.99	14.87	15.12	285,366	14.997	-0.20%
2022-08-11	0	19.96	19.90	20.00	19.46	20.10	440,000	8,765,930	19.923	15.02	14.97	15.05	14.64	15.12	584,820	14.989	2.15%
2022-08-10	0	19.54	19.52	19.54	19.18	19.54	129,000	2,491,520	19.314	14.70	14.69	14.70	14.43	14.70	171,459	14.531	0.72%
2022-08-09	0	19.40	19.36	19.54	19.32	19.80	326,075	6,387,247	19.588	14.60	14.57	14.70	14.54	14.90	433,398	14.738	-1.82%
2022-08-08	0	19.76	19.60	19.76	19.34	19.80	215,346	4,224,181	19.616	14.87	14.75	14.87	14.55	14.90	286,224	14.758	1.44%
2022-08-05	0	19.48	19.40	19.48	19.24	19.48	221,126	4,284,964	19.378	14.66	14.60	14.66	14.48	14.66	293,907	14.579	0.10%
2022-08-04	0	19.46	19.34	19.48	19.32	19.66	140,173	2,731,431	19.486	14.64	14.55	14.66	14.54	14.79	186,309	14.661	0.31%
2022-08-03	0	19.40	19.40	19.42	18.82	19.40	156,049	3,009,348	19.285	14.60	14.60	14.61	14.16	14.60	207,410	14.509	1.68%
2022-08-02	0	19.08	19.06	19.12	18.88	19.30	434,000	8,264,840	19.043	14.36	14.34	14.39	14.20	14.52	576,845	14.328	-0.10%
2022-08-01	0	19.10	19.10	19.18	18.88	19.38	384,000	7,340,160	19.115	14.37	14.37	14.43	14.20	14.58	510,389	14.382	-0.31%
2022-07-29	0	19.16	19.16	19.18	19.02	19.72	377,800	7,261,213	19.220	14.42	14.42	14.43	14.31	14.84	502,148	14.460	-3.33%
2022-07-28	0	19.82	19.72	19.84	19.00	20.00	349,889	6,814,871	19.477	14.91	14.84	14.93	14.29	15.05	465,050	14.654	2.69%
2022-07-27	0	19.30	19.30	19.38	19.18	19.50	285,000	5,511,350	19.338	14.52	14.52	14.58	14.43	14.67	378,804	14.549	-1.13%
2022-07-26	0	19.52	19.44	19.52	19.32	19.64	320,535	6,254,041	19.511	14.69	14.63	14.69	14.54	14.78	426,035	14.680	0.62%
2022-07-25	0	19.40	19.34	19.40	19.32	19.62	149,000	2,890,380	19.399	14.60	14.55	14.60	14.54	14.76	198,041	14.595	-0.51%
2022-07-22	0	19.50	19.40	19.54	19.38	19.60	76,000	1,480,400	19.479	14.67	14.60	14.70	14.58	14.75	101,014	14.655	0.52%
2022-07-21	0	19.40	19.40	19.46	19.30	19.64	207,000	4,019,840	19.420	14.60	14.60	14.64	14.52	14.78	275,131	14.611	-1.52%
2022-07-20	0	19.70	19.70	19.72	19.46	19.76	186,000	3,656,966	19.661	14.82	14.82	14.84	14.64	14.87	247,219	14.792	1.34%
2022-07-19	0	19.44	19.34	19.44	19.18	19.54	153,000	2,965,880	19.385	14.63	14.55	14.63	14.43	14.70	203,358	14.585	-0.21%
2022-07-18	0	19.48	19.48	19.56	19.24	19.56	104,312	2,028,856	19.450	14.66	14.66	14.72	14.48	14.72	138,645	14.633	1.35%
2022-07-15	0	19.22	19.20	19.22	19.20	19.60	201,000	3,884,380	19.325	14.46	14.45	14.46	14.45	14.75	267,157	14.540	-1.13%
2022-07-14	0	19.44	19.44	19.50	19.32	19.66	266,000	5,169,208	19.433	14.63	14.63	14.67	14.54	14.79	353,550	14.621	-0.82%
2022-07-13	0	19.60	19.50	19.62	19.30	19.78	240,000	4,701,600	19.590	14.75	14.67	14.76	14.52	14.88	318,993	14.739	1.45%
2022-07-12	0	19.32	19.30	19.32	19.18	19.50	435,000	8,423,490	19.364	14.54	14.52	14.54	14.43	14.67	578,175	14.569	0.10%
2022-07-11	0	19.30	19.26	19.30	19.20	19.60	139,076	2,685,786	19.312	14.52	14.49	14.52	14.45	14.75	184,851	14.529	-1.33%
2022-07-08	0	19.56	19.54	19.56	19.34	19.70	651,824	12,717,809	19.511	14.72	14.70	14.72	14.55	14.82	866,363	14.680	0.10%
2022-07-07	0	19.54	19.54	19.56	19.30	19.82	318,464	6,195,558	19.455	14.70	14.70	14.72	14.52	14.91	423,282	14.637	-1.21%
2022-07-06	0	19.78	19.74	19.78	19.56	20.30	431,912	8,536,126	19.764	14.88	14.85	14.88	14.72	15.27	574,070	14.869	-0.30%
2022-07-05	0	19.84	19.72	19.84	19.52	20.05	483,144	9,600,137	19.870	14.93	14.84	14.93	14.69	15.08	642,165	14.950	0.20%
2022-07-04	0	19.80	19.72	19.82	19.62	21.00	1,912,000	38,541,830	20.158	14.90	14.84	14.91	14.76	15.80	2,541,310	15.166	-1.74%
2022-06-30	0	20.15	20.15	20.20	19.78	20.50	1,491,000	30,163,954	20.231	15.16	15.16	15.20	14.88	15.42	1,981,743	15.221	2.39%
2022-06-29	0	19.68	19.68	19.70	18.60	19.78	2,121,300	40,723,520	19.197	14.81	14.81	14.82	13.99	14.88	2,819,498	14.444	2.71%
2022-06-28	0	19.16	19.14	19.18	17.98	19.24	1,893,000	35,672,781	18.845	14.42	14.40	14.43	13.53	14.48	2,516,056	14.178	6.33%
2022-06-27	0	18.02	18.02	18.10	17.72	18.20	1,443,000	25,880,431	17.935	13.56	13.56	13.62	13.33	13.69	1,917,945	13.494	2.74%
2022-06-24	0	17.54	17.52	17.54	16.36	17.68	2,379,000	40,489,820	17.020	13.20	13.18	13.20	12.31	13.30	3,162,017	12.805	8.54%
2022-06-23	0	16.16	16.16	16.18	15.98	16.80	898,584	14,556,932	16.200	12.16	12.16	12.17	12.02	12.64	1,194,341	12.188	-3.12%
2022-06-22	0	16.68	16.68	16.72	16.64	17.02	334,140	5,622,137	16.826	12.55	12.55	12.58	12.52	12.81	444,118	12.659	-1.42%
2022-06-21	0	16.92	16.92	16.96	16.68	17.02	545,000	9,218,290	16.914	12.73	12.73	12.76	12.55	12.81	724,380	12.726	1.93%
2022-06-20	0	16.60	16.56	16.60	16.40	17.00	492,000	8,154,280	16.574	12.49	12.46	12.49	12.34	12.79	653,935	12.470	-1.31%
2022-06-17	0	16.82	16.82	16.92	16.82	17.04	309,000	5,210,500	16.862	12.65	12.65	12.73	12.65	12.82	410,703	12.687	-0.47%
2022-06-16	0	16.90	16.88	16.94	16.82	17.36	705,351	11,968,517	16.968	12.72	12.70	12.75	12.65	13.06	937,508	12.766	-2.31%
2022-06-15	0	17.30	17.30	17.38	17.22	17.52	306,000	5,317,590	17.378	13.02	13.02	13.08	12.96	13.18	406,716	13.074	-1.14%
2022-06-14	0	17.50	17.44	17.50	17.12	17.54	239,000	4,141,680	17.329	13.17	13.12	13.17	12.88	13.20	317,664	13.038	-0.79%
2022-06-13	0	17.64	17.64	17.72	17.60	18.04	98,630	1,753,323	17.777	13.27	13.27	13.33	13.24	13.57	131,093	13.375	-3.29%
2022-06-10	0	18.24	18.14	18.26	17.78	18.24	148,000	2,671,440	18.050	13.72	13.65	13.74	13.38	13.72	196,712	13.580	2.24%
2022-06-09	0	17.84	17.84	17.94	17.80	18.06	131,082	2,352,603	17.948	13.42	13.42	13.50	13.39	13.59	174,226	13.503	-0.89%
2022-06-08	0	18.00	18.00	18.06	17.90	18.18	129,133	2,334,320	18.077	13.54	13.54	13.59	13.47	13.68	171,635	13.600	1.12%
2022-06-07	0	17.80	17.74	17.88	17.60	17.92	185,000	3,278,060	17.719	13.39	13.35	13.45	13.24	13.48	245,890	13.331	-0.45%
2022-06-06	0	17.88	17.88	17.96	17.66	17.92	212,439	3,788,124	17.832	13.45	13.45	13.51	13.29	13.48	282,361	13.416	0.22%
2022-06-02	0	17.84	17.76	17.90	17.60	17.84	97,000	1,718,270	17.714	13.42	13.36	13.47	13.24	13.42	128,926	13.328	-0.22%
2022-06-01	0	17.88	17.88	17.90	17.58	18.18	605,593	10,960,087	18.098	13.45	13.45	13.47	13.23	13.68	804,916	13.616	-1.76%
2022-05-31	0	18.20	18.16	18.20	17.40	18.20	455,000	8,202,040	18.026	13.69	13.66	13.69	13.09	13.69	604,757	13.563	4.12%
2022-05-30	0	17.48	17.40	17.50	17.20	17.56	240,666	4,180,529	17.371	13.15	13.09	13.17	12.94	13.21	319,878	13.069	1.04%
2022-05-27	0	17.30	17.30	17.38	16.82	17.30	306,000	5,211,712	17.032	13.02	13.02	13.08	12.65	13.02	406,716	12.814	2.98%
2022-05-26	0	16.80	16.80	16.88	16.80	17.04	454,000	7,661,590	16.876	12.64	12.64	12.70	12.64	12.82	603,428	12.697	-1.64%
2022-05-25	0	17.08	17.08	17.18	17.00	17.22	112,000	1,915,567	17.103	12.85	12.85	12.93	12.79	12.96	148,863	12.868	0.23%
2022-05-24	0	17.04	17.04	17.08	17.04	17.30	324,011	5,564,416	17.174	12.82	12.82	12.85	12.82	13.02	430,655	12.921	-1.50%
2022-05-23	0	17.30	17.28	17.30	17.26	17.56	102,000	1,771,140	17.364	13.02	13.00	13.02	12.99	13.21	135,572	13.064	-0.80%
2022-05-20	0	17.44	17.40	17.44	17.14	17.70	249,254	4,332,938	17.384	13.12	13.09	13.12	12.90	13.32	331,293	13.079	1.51%
2022-05-19	0	17.18	17.18	17.20	17.18	17.60	133,000	2,299,280	17.288	12.93	12.93	12.94	12.93	13.24	176,775	13.007	-2.39%
2022-05-18	0	17.60	17.60	17.70	17.44	17.88	83,000	1,468,390	17.691	13.24	13.24	13.32	13.12	13.45	110,318	13.310	0.34%
2022-05-17	0	17.54	17.44	17.54	17.30	17.54	63,341	1,107,360	17.483	13.20	13.12	13.20	13.02	13.20	84,189	13.153	1.15%
2022-05-16	0	17.34	17.24	17.36	17.20	17.44	62,000	1,074,660	17.333	13.05	12.97	13.06	12.94	13.12	82,406	13.041	0.12%
2022-05-13	0	17.32	17.16	17.34	17.12	17.44	142,000	2,446,020	17.225	13.03	12.91	13.05	12.88	13.12	188,737	12.960	0.58%
2022-05-12	0	17.22	17.22	17.30	17.00	17.36	131,000	2,250,593	17.180	12.96	12.96	13.02	12.79	13.06	174,117	12.926	0.58%
2022-05-11	0	17.12	17.12	17.18	17.06	17.44	348,085	5,978,328	17.175	12.88	12.88	12.93	12.84	13.12	462,653	12.922	-0.70%
2022-05-10	0	17.24	17.24	17.26	17.10	17.64	433,420	7,484,239	17.268	12.97	12.97	12.99	12.87	13.27	576,075	12.992	-2.38%
2022-05-06	0	17.66	17.66	17.74	17.60	17.80	149,750	2,646,732	17.674	13.29	13.29	13.35	13.24	13.39	199,038	13.298	-1.89%
2022-05-05	0	18.00	18.00	18.02	17.98	18.24	148,000	2,669,880	18.040	13.54	13.54	13.56	13.53	13.72	196,712	13.573	-0.33%
2022-05-04	0	18.06	18.06	18.12	18.02	18.42	107,214	1,942,393	18.117	13.59	13.59	13.63	13.56	13.86	142,502	13.631	-1.53%
2022-05-03	0	18.34	18.24	18.34	17.82	18.38	628,000	11,347,570	18.069	13.80	13.72	13.80	13.41	13.83	834,698	13.595	1.66%
2022-04-29	0	18.04	18.04	18.08	17.52	18.18	227,816	4,076,094	17.892	13.57	13.57	13.60	13.18	13.68	302,799	13.461	1.92%
2022-04-28	0	17.70	17.68	17.70	17.34	17.70	163,515	2,868,456	17.542	13.32	13.30	13.32	13.05	13.32	217,334	13.198	1.14%
2022-04-27	0	17.50	17.46	17.50	17.32	17.56	372,000	6,502,151	17.479	13.17	13.14	13.17	13.03	13.21	494,439	13.151	-1.13%
2022-04-26	0	17.70	17.66	17.70	17.60	18.00	401,022	7,094,049	17.690	13.32	13.29	13.32	13.24	13.54	533,013	13.309	0.11%
2022-04-25	0	17.68	17.68	17.72	17.54	17.98	430,000	7,610,600	17.699	13.30	13.30	13.33	13.20	13.53	571,529	13.316	-1.89%
2022-04-22	0	18.02	18.02	18.04	17.90	18.12	274,000	4,937,000	18.018	13.56	13.56	13.57	13.47	13.63	364,184	13.556	-0.66%
2022-04-21	0	18.14	18.12	18.14	18.12	18.32	215,000	3,909,916	18.186	13.65	13.63	13.65	13.63	13.78	285,764	13.682	-1.20%
2022-04-20	0	18.36	18.30	18.38	18.12	18.62	164,325	3,021,794	18.389	13.81	13.77	13.83	13.63	14.01	218,410	13.835	0.88%
2022-04-19	0	18.20	18.20	18.22	18.10	19.00	582,000	10,627,380	18.260	13.69	13.69	13.71	13.62	14.29	773,558	13.738	-3.91%
2022-04-14	0	18.94	18.92	18.94	18.90	19.32	242,000	4,614,340	19.068	14.25	14.23	14.25	14.22	14.54	321,651	14.346	-0.53%
2022-04-13	0	19.04	19.04	19.14	18.96	19.34	156,700	2,994,162	19.108	14.33	14.33	14.40	14.26	14.55	208,276	14.376	0.42%
2022-04-12	0	18.96	18.96	19.06	18.94	19.22	201,001	3,826,399	19.037	14.26	14.26	14.34	14.25	14.46	267,158	14.323	-0.42%
2022-04-11	0	19.04	19.04	19.06	19.00	19.88	318,075	6,105,475	19.195	14.33	14.33	14.34	14.29	14.96	422,765	14.442	-3.05%
2022-04-08	0	19.64	19.58	19.64	19.38	19.74	218,323	4,266,981	19.544	14.78	14.73	14.78	14.58	14.85	290,181	14.705	0.00%
2022-04-07	0	19.64	19.50	19.64	19.40	19.98	186,300	3,647,928	19.581	14.78	14.67	14.78	14.60	15.03	247,618	14.732	0.10%
2022-04-06	0	19.62	19.60	19.68	19.52	19.98	411,541	8,107,051	19.699	14.76	14.75	14.81	14.69	15.03	546,994	14.821	-2.14%
2022-04-04	0	20.05	20.00	20.05	19.78	20.20	276,100	5,519,320	19.990	15.08	15.05	15.08	14.88	15.20	366,975	15.040	2.09%
2022-04-01	0	19.64	19.52	19.64	19.00	19.68	781,000	15,058,900	19.282	14.78	14.69	14.78	14.29	14.81	1,038,056	14.507	2.94%
2022-03-31	0	19.08	19.06	19.16	18.92	19.28	734,000	14,040,579	19.129	14.36	14.34	14.42	14.23	14.51	975,587	14.392	-0.93%
2022-03-30	0	19.26	19.12	19.28	18.96	19.44	310,213	5,988,722	19.305	14.49	14.39	14.51	14.26	14.63	412,316	14.525	1.37%
2022-03-29	0	19.00	18.98	19.00	18.94	19.36	378,000	7,222,600	19.107	14.29	14.28	14.29	14.25	14.57	502,414	14.376	0.11%
2022-03-28	0	18.98	18.98	19.00	18.92	19.72	693,000	13,320,806	19.222	14.28	14.28	14.29	14.23	14.84	921,092	14.462	-4.81%
2022-03-25	0	19.94	19.78	19.94	19.22	19.98	807,702	15,776,342	19.532	15.00	14.88	15.00	14.46	15.03	1,073,547	14.696	2.47%
2022-03-24	0	19.46	19.46	19.60	19.30	19.70	305,000	5,944,960	19.492	14.64	14.64	14.75	14.52	14.82	405,387	14.665	-0.21%
2022-03-23	0	19.50	19.48	19.50	19.08	19.68	575,000	11,145,787	19.384	14.67	14.66	14.67	14.36	14.81	764,254	14.584	0.52%
2022-03-22	0	19.40	19.40	19.42	18.90	19.56	501,548	9,708,518	19.357	14.60	14.60	14.61	14.22	14.72	666,626	14.564	1.15%
2022-03-21	0	19.18	19.16	19.20	18.92	19.62	403,208	7,718,072	19.142	14.43	14.42	14.45	14.23	14.76	535,919	14.402	-2.34%
2022-03-18	0	19.64	19.64	19.66	19.10	19.74	250,622	4,878,568	19.466	14.78	14.78	14.79	14.37	14.85	333,111	14.645	2.08%
2022-03-17	0	19.24	19.24	19.28	18.60	19.50	470,200	8,989,669	19.119	14.48	14.48	14.51	13.99	14.67	624,960	14.384	4.91%
2022-03-16	0	18.34	18.34	18.48	17.74	18.80	451,329	8,251,481	18.283	13.80	13.80	13.90	13.35	14.14	599,878	13.755	2.23%
2022-03-15	0	17.94	17.84	17.94	17.70	18.46	1,220,372	21,873,372	17.924	13.50	13.42	13.50	13.32	13.89	1,622,042	13.485	-3.13%
2022-03-14	0	18.52	18.46	18.52	18.00	18.62	322,000	5,927,600	18.409	13.93	13.89	13.93	13.54	14.01	427,982	13.850	-2.42%
2022-03-11	0	18.98	18.88	18.98	18.62	19.00	247,639	4,650,535	18.779	14.28	14.20	14.28	14.01	14.29	329,146	14.129	-0.21%
2022-03-10	0	19.02	19.02	19.10	18.90	19.52	153,000	2,922,660	19.102	14.31	14.31	14.37	14.22	14.69	203,358	14.372	0.11%
2022-03-09	0	19.00	18.96	19.00	18.70	19.26	409,000	7,759,700	18.972	14.29	14.26	14.29	14.07	14.49	543,617	14.274	-1.35%
2022-03-08	0	19.26	19.20	19.28	19.10	19.68	278,000	5,374,480	19.333	14.49	14.45	14.51	14.37	14.81	369,500	14.545	-1.03%
2022-03-07	0	19.46	19.40	19.46	19.00	19.70	408,140	7,892,044	19.337	14.64	14.60	14.64	14.29	14.82	542,474	14.548	-1.22%
2022-03-04	0	19.70	19.70	19.76	19.64	20.35	459,000	9,095,360	19.816	14.82	14.82	14.87	14.78	15.31	610,074	14.909	-3.43%
2022-03-03	0	20.40	20.40	20.50	19.80	20.70	200,140	4,077,374	20.373	15.35	15.35	15.42	14.90	15.57	266,013	15.328	-0.49%
2022-03-02	0	20.50	20.50	20.60	20.45	20.90	156,000	3,215,450	20.612	15.42	15.42	15.50	15.39	15.72	207,345	15.508	-1.20%
2022-03-01	0	20.75	20.70	20.75	20.35	21.05	535,000	11,106,690	20.760	15.61	15.57	15.61	15.31	15.84	711,088	15.619	0.00%
2022-02-28	0	20.75	20.70	20.75	20.20	21.05	409,000	8,430,350	20.612	15.61	15.57	15.61	15.20	15.84	543,617	15.508	0.73%
2022-02-25	0	20.60	20.55	20.60	20.50	21.10	345,138	7,148,292	20.711	15.50	15.46	15.50	15.42	15.87	458,736	15.583	-0.96%
2022-02-24	0	20.80	20.80	20.90	20.45	21.15	393,023	8,139,128	20.709	15.65	15.65	15.72	15.39	15.91	522,381	15.581	-1.65%
2022-02-23	0	21.15	21.15	21.35	21.10	21.65	223,000	4,754,300	21.320	15.91	15.91	16.06	15.87	16.29	296,398	16.040	0.71%
2022-02-22	0	21.00	21.00	21.15	20.65	21.45	431,000	8,997,375	20.876	15.80	15.80	15.91	15.54	16.14	572,858	15.706	-1.41%
2022-02-21	0	21.30	21.30	21.45	21.30	21.85	199,000	4,275,400	21.484	16.03	16.03	16.14	16.03	16.44	264,498	16.164	-0.70%
2022-02-18	0	21.45	21.45	21.65	21.45	22.30	288,000	6,260,750	21.739	16.14	16.14	16.29	16.14	16.78	382,791	16.356	-1.61%
2022-02-17	0	21.80	21.75	21.80	21.55	21.95	300,000	6,532,200	21.774	16.40	16.36	16.40	16.21	16.51	398,741	16.382	1.63%
2022-02-16	0	21.45	21.45	21.55	21.45	22.35	461,000	9,980,808	21.650	16.14	16.14	16.21	16.14	16.82	612,732	16.289	-1.61%
2022-02-15	0	21.80	21.80	21.85	21.00	22.20	1,510,900	32,818,121	21.721	16.40	16.40	16.44	15.80	16.70	2,008,193	16.342	4.56%
2022-02-14	0	20.85	20.85	20.90	20.70	21.00	608,000	12,691,250	20.874	15.69	15.69	15.72	15.57	15.80	808,115	15.705	-0.48%
2022-02-11	0	20.95	20.80	21.00	20.50	21.10	197,300	4,121,760	20.891	15.76	15.65	15.80	15.42	15.87	262,239	15.718	0.72%
2022-02-10	0	20.80	20.70	20.80	20.65	21.40	378,629	7,906,052	20.881	15.65	15.57	15.65	15.54	16.10	503,250	15.710	0.00%
2022-02-09	0	20.80	20.75	20.85	20.35	20.90	408,988	8,492,900	20.766	15.65	15.61	15.69	15.31	15.72	543,601	15.623	2.21%
2022-02-08	0	20.35	20.35	20.40	20.05	20.55	283,500	5,777,055	20.378	15.31	15.31	15.35	15.08	15.46	376,810	15.331	0.25%
2022-02-07	0	20.30	20.30	20.35	20.05	21.30	354,437	7,237,428	20.420	15.27	15.27	15.31	15.08	16.03	471,095	15.363	-2.64%
2022-02-04	0	20.85	20.80	20.85	20.60	21.00	537,000	11,128,500	20.723	15.69	15.65	15.69	15.50	15.80	713,747	15.592	1.71%
2022-01-31	0	20.50	20.50	20.55	20.10	20.60	552,000	11,308,800	20.487	15.42	15.42	15.46	15.12	15.50	733,684	15.414	1.99%
2022-01-28	0	20.10	20.05	20.10	19.58	20.60	629,000	12,624,869	20.071	15.12	15.08	15.12	14.73	15.50	836,027	15.101	0.70%
2022-01-27	0	19.96	19.96	19.98	19.80	20.30	480,000	9,625,450	20.053	15.02	15.02	15.03	14.90	15.27	637,986	15.087	-1.19%
2022-01-26	0	20.20	20.15	20.20	20.15	20.40	409,000	8,271,325	20.223	15.20	15.16	15.20	15.16	15.35	543,617	15.215	0.00%
2022-01-25	0	20.20	20.20	20.30	20.15	20.50	289,070	5,862,335	20.280	15.20	15.20	15.27	15.16	15.42	384,214	15.258	-1.46%
2022-01-24	0	20.50	20.50	20.55	20.20	20.75	406,000	8,298,112	20.439	15.42	15.42	15.46	15.20	15.61	539,630	15.377	0.24%
2022-01-21	0	20.45	20.40	20.45	20.20	20.80	410,546	8,437,604	20.552	15.39	15.35	15.39	15.20	15.65	545,672	15.463	0.25%
2022-01-20	0	20.40	20.40	20.45	19.98	20.60	386,893	7,895,048	20.406	15.35	15.35	15.39	15.03	15.50	514,234	15.353	0.99%
2022-01-19	0	20.20	20.15	20.20	19.78	20.25	356,000	7,154,319	20.096	15.20	15.16	15.20	14.88	15.24	473,173	15.120	1.61%
2022-01-18	0	19.88	19.88	19.90	19.86	20.50	464,300	9,287,344	20.003	14.96	14.96	14.97	14.94	15.42	617,118	15.050	-3.02%
2022-01-17	0	20.50	20.50	20.60	20.20	20.85	167,000	3,421,700	20.489	15.42	15.42	15.50	15.20	15.69	221,966	15.415	-1.20%
2022-01-14	0	20.75	20.70	20.75	20.30	20.80	391,000	8,090,950	20.693	15.61	15.57	15.61	15.27	15.65	519,693	15.569	2.72%
2022-01-13	0	20.20	20.15	20.20	20.15	20.55	266,000	5,392,400	20.272	15.20	15.16	15.20	15.16	15.46	353,550	15.252	0.00%
2022-01-12	0	20.20	20.15	20.25	19.40	20.60	1,030,850	20,548,010	19.933	15.20	15.16	15.24	14.60	15.50	1,370,141	14.997	6.09%
2022-01-11	0	19.04	19.04	19.16	18.90	19.70	1,350,040	25,860,842	19.156	14.33	14.33	14.42	14.22	14.82	1,794,388	14.412	-3.74%
2022-01-10	0	19.78	19.78	19.80	19.42	19.86	455,000	8,996,080	19.772	14.88	14.88	14.90	14.61	14.94	604,757	14.876	1.96%
2022-01-07	0	19.40	19.38	19.40	19.18	19.72	617,189	12,022,324	19.479	14.60	14.58	14.60	14.43	14.84	820,329	14.655	0.52%
2022-01-06	0	19.30	19.28	19.30	19.02	20.20	1,930,000	37,420,325	19.389	14.52	14.51	14.52	14.31	15.20	2,565,234	14.587	-3.31%
2022-01-05	0	19.96	19.96	20.00	19.90	21.10	716,000	14,582,580	20.367	15.02	15.02	15.05	14.97	15.87	951,662	15.323	-5.40%
2022-01-04	0	21.10	21.05	21.10	20.90	21.40	428,044	9,037,487	21.113	15.87	15.84	15.87	15.72	16.10	568,929	15.885	-0.71%
2022-01-03	0	21.25	21.10	21.25	20.75	21.50	255,000	5,380,568	21.100	15.99	15.87	15.99	15.61	16.18	338,930	15.875	1.19%
2021-12-31	0	21.00	21.00	21.10	21.00	21.25	88,000	1,853,900	21.067	15.80	15.80	15.87	15.80	15.99	116,964	15.850	-0.47%
2021-12-30	0	21.10	21.05	21.20	20.90	21.45	112,000	2,372,700	21.185	15.87	15.84	15.95	15.72	16.14	148,863	15.939	0.00%
2021-12-29	0	21.10	21.00	21.15	20.85	21.25	196,000	4,126,400	21.053	15.87	15.80	15.91	15.69	15.99	260,511	15.840	0.00%
2021-12-28	0	21.10	21.10	21.35	20.90	21.50	157,000	3,329,325	21.206	15.87	15.87	16.06	15.72	16.18	208,675	15.955	0.00%
2021-12-24	0	21.10	21.05	21.30	21.00	21.25	26,000	549,100	21.119	15.87	15.84	16.03	15.80	15.99	34,558	15.889	0.00%
2021-12-23	0	21.10	21.00	21.10	20.75	21.20	172,000	3,616,100	21.024	15.87	15.80	15.87	15.61	15.95	228,612	15.818	0.00%
2021-12-22	0	21.10	21.05	21.20	20.85	21.40	140,724	2,968,098	21.092	15.87	15.84	15.95	15.69	16.10	187,041	15.869	-0.71%
2021-12-21	0	21.25	21.20	21.25	20.85	21.45	299,069	6,345,569	21.218	15.99	15.95	15.99	15.69	16.14	397,504	15.964	1.43%
2021-12-20	0	20.95	20.90	20.95	20.80	21.85	471,000	9,905,745	21.031	15.76	15.72	15.76	15.65	16.44	626,024	15.823	-3.23%
2021-12-17	0	21.65	21.65	21.70	21.65	23.00	703,562	15,344,183	21.809	16.29	16.29	16.33	16.29	17.30	935,130	16.409	-4.20%
2021-12-16	0	22.60	22.45	22.60	22.45	23.10	365,000	8,277,400	22.678	17.00	16.89	17.00	16.89	17.38	485,135	17.062	-0.22%
2021-12-15	0	22.65	22.45	22.65	22.10	22.75	438,100	9,855,645	22.496	17.04	16.89	17.04	16.63	17.12	582,295	16.926	2.03%
2021-12-14	0	22.20	22.20	22.25	21.90	22.50	548,000	12,152,850	22.177	16.70	16.70	16.74	16.48	16.93	728,367	16.685	0.00%
2021-12-13	0	22.20	22.20	22.25	22.05	22.55	185,000	4,119,250	22.266	16.70	16.70	16.74	16.59	16.97	245,890	16.752	-1.77%
2021-12-10	0	22.60	22.45	22.60	22.35	22.95	381,410	8,603,543	22.557	17.00	16.89	17.00	16.82	17.27	506,946	16.971	-1.31%
2021-12-09	0	23.45	23.45	23.50	22.85	23.55	505,041	11,764,784	23.295	17.23	17.23	17.27	16.79	17.30	687,391	17.115	1.30%
2021-12-08	0	23.15	23.15	23.30	23.05	23.95	345,000	8,016,925	23.237	17.01	17.01	17.12	16.94	17.60	469,566	17.073	-1.28%
2021-12-07	0	23.45	23.45	23.50	22.80	23.60	535,116	12,416,428	23.203	17.23	17.23	17.27	16.75	17.34	728,325	17.048	2.85%
2021-12-06	0	22.80	22.75	22.80	21.55	23.05	525,000	11,870,319	22.610	16.75	16.71	16.75	15.83	16.94	714,556	16.612	-0.44%
2021-12-03	0	22.90	22.85	22.90	22.65	23.65	859,041	19,700,691	22.933	16.83	16.79	16.83	16.64	17.38	1,169,206	16.850	-1.29%
2021-12-02	0	23.20	23.15	23.20	22.95	23.60	422,897	9,809,626	23.196	17.05	17.01	17.05	16.86	17.34	575,588	17.043	-0.85%
2021-12-01	0	23.40	23.30	23.40	22.95	23.85	1,010,000	23,392,500	23.161	17.19	17.12	17.19	16.86	17.52	1,374,670	17.017	2.63%
2021-11-30	0	22.80	22.80	22.95	22.60	23.60	1,239,000	28,383,650	22.909	16.75	16.75	16.86	16.60	17.34	1,686,353	16.831	-0.22%
2021-11-29	0	22.85	22.80	22.85	22.70	23.70	674,000	15,454,750	22.930	16.79	16.75	16.79	16.68	17.41	917,354	16.847	-3.79%
2021-11-26	0	23.75	23.75	23.80	23.40	24.15	164,000	3,894,950	23.750	17.45	17.45	17.49	17.19	17.74	223,214	17.449	-0.84%
2021-11-25	0	23.95	23.95	24.00	23.60	24.25	467,000	11,184,453	23.950	17.60	17.60	17.63	17.34	17.82	635,615	17.596	0.00%
2021-11-24	0	23.95	23.90	23.95	23.90	24.60	417,710	10,075,971	24.122	17.60	17.56	17.60	17.56	18.07	568,528	17.723	-3.82%
2021-11-23	0	24.90	24.80	24.90	24.55	25.30	460,000	11,416,725	24.819	18.29	18.22	18.29	18.04	18.59	626,087	18.235	-0.60%
2021-11-22	0	25.05	24.90	25.05	24.65	25.25	260,601	6,518,584	25.014	18.40	18.29	18.40	18.11	18.55	354,693	18.378	1.83%
2021-11-19	0	24.60	24.60	24.65	24.30	24.80	174,040	4,284,534	24.618	18.07	18.07	18.11	17.85	18.22	236,879	18.087	1.23%
2021-11-18	0	24.30	24.25	24.30	23.60	24.50	355,353	8,580,325	24.146	17.85	17.82	17.85	17.34	18.00	483,657	17.741	0.21%
2021-11-17	0	24.25	24.20	24.25	23.95	25.70	1,021,000	25,223,250	24.704	17.82	17.78	17.82	17.60	18.88	1,389,642	18.151	-4.15%
2021-11-16	0	25.30	25.10	25.30	24.65	25.80	801,645	20,318,727	25.346	18.59	18.44	18.59	18.11	18.96	1,091,087	18.622	3.05%
2021-11-15	0	24.55	24.50	24.55	24.15	24.75	234,000	5,743,250	24.544	18.04	18.00	18.04	17.74	18.18	318,488	18.033	-0.20%
2021-11-12	0	24.60	24.40	24.60	24.00	24.65	228,000	5,573,250	24.444	18.07	17.93	18.07	17.63	18.11	310,322	17.960	0.41%
2021-11-11	0	24.50	24.30	24.50	23.55	24.55	447,800	10,896,529	24.333	18.00	17.85	18.00	17.30	18.04	609,482	17.878	2.08%
2021-11-10	0	24.00	23.85	24.05	23.10	24.25	469,000	11,081,800	23.629	17.63	17.52	17.67	16.97	17.82	638,337	17.360	1.05%
2021-11-09	0	23.75	23.75	23.80	23.75	25.00	400,000	9,620,700	24.052	17.45	17.45	17.49	17.45	18.37	544,424	17.671	-3.46%
2021-11-08	0	24.60	24.60	24.65	23.90	24.75	512,756	12,561,605	24.498	18.07	18.07	18.11	17.56	18.18	697,891	17.999	3.14%
2021-11-05	0	23.85	23.85	23.90	23.60	24.35	663,222	15,838,744	23.882	17.52	17.52	17.56	17.34	17.89	902,685	17.546	-2.45%
2021-11-04	0	24.45	24.40	24.55	23.00	24.90	1,273,500	30,963,163	24.313	17.96	17.93	18.04	16.90	18.29	1,733,309	17.864	7.24%
2021-11-03	0	22.80	22.80	22.85	22.05	23.05	461,899	10,511,262	22.757	16.75	16.75	16.79	16.20	16.94	628,672	16.720	2.70%
2021-11-02	0	22.20	22.20	22.30	21.90	22.35	259,000	5,729,479	22.122	16.31	16.31	16.38	16.09	16.42	352,514	16.253	3.02%
2021-11-01	0	21.55	21.55	21.65	21.25	21.90	556,000	11,860,175	21.331	15.83	15.83	15.91	15.61	16.09	756,749	15.673	1.41%
2021-10-29	0	21.25	21.25	21.35	21.20	21.40	84,000	1,789,750	21.307	15.61	15.61	15.69	15.58	15.72	114,329	15.654	-0.70%
2021-10-28	0	21.40	21.20	21.40	21.00	21.50	384,000	8,169,407	21.274	15.72	15.58	15.72	15.43	15.80	522,647	15.631	-0.23%
2021-10-27	0	21.45	21.45	21.50	21.40	21.75	202,000	4,342,120	21.496	15.76	15.76	15.80	15.72	15.98	274,934	15.793	-1.83%
2021-10-26	0	21.85	21.65	21.85	21.55	22.00	228,814	4,966,269	21.704	16.05	15.91	16.05	15.83	16.16	311,429	15.947	0.23%
2021-10-25	0	21.80	21.80	21.95	21.70	22.20	195,094	4,265,313	21.863	16.02	16.02	16.13	15.94	16.31	265,535	16.063	-0.91%
2021-10-22	0	22.00	22.00	22.15	21.95	22.30	268,000	5,927,000	22.116	16.16	16.16	16.27	16.13	16.38	364,764	16.249	0.23%
2021-10-21	0	21.95	21.90	21.95	21.40	22.30	449,000	9,828,250	21.889	16.13	16.09	16.13	15.72	16.38	611,116	16.082	2.57%
2021-10-20	0	21.40	21.40	21.50	21.35	22.50	589,200	12,737,668	21.619	15.72	15.72	15.80	15.69	16.53	801,936	15.884	-4.89%
2021-10-19	0	22.50	22.45	22.50	22.40	23.40	575,000	13,014,562	22.634	16.53	16.49	16.53	16.46	17.19	782,609	16.630	-4.46%
2021-10-18	0	23.55	23.40	23.55	22.80	23.85	828,000	19,453,225	23.494	17.30	17.19	17.30	16.75	17.52	1,126,957	17.262	1.73%
2021-10-15	0	23.15	23.10	23.15	22.15	23.20	486,000	11,114,847	22.870	17.01	16.97	17.01	16.27	17.05	661,475	16.803	5.23%
2021-10-12	0	22.00	21.90	22.00	21.70	22.60	406,800	8,966,080	22.041	16.16	16.09	16.16	15.94	16.60	553,679	16.194	0.92%
2021-10-11	0	21.80	21.80	21.90	21.50	22.15	323,000	7,068,900	21.885	16.02	16.02	16.09	15.80	16.27	439,622	16.079	0.23%
2021-10-08	0	21.75	21.75	21.80	21.10	21.90	777,184	16,738,490	21.537	15.98	15.98	16.02	15.50	16.09	1,057,794	15.824	3.08%
2021-10-07	0	21.10	21.05	21.10	20.10	21.45	656,000	13,787,625	21.018	15.50	15.47	15.50	14.77	15.76	892,855	15.442	3.43%
2021-10-06	0	20.40	20.40	20.45	20.30	20.75	545,000	11,137,750	20.436	14.99	14.99	15.03	14.91	15.25	741,777	15.015	0.49%
2021-10-05	0	20.30	20.30	20.45	19.84	20.50	422,000	8,515,265	20.178	14.91	14.91	15.03	14.58	15.06	574,367	14.825	1.50%
2021-10-04	0	20.00	19.90	20.00	19.70	20.30	315,308	6,292,700	19.957	14.69	14.62	14.69	14.47	14.91	429,153	14.663	0.00%
2021-09-30	0	20.00	19.98	20.00	19.90	20.35	319,155	6,411,760	20.090	14.69	14.68	14.69	14.62	14.95	434,389	14.760	0.70%
2021-09-29	0	19.86	19.78	19.88	19.56	19.86	110,000	2,176,560	19.787	14.59	14.53	14.61	14.37	14.59	149,717	14.538	0.30%
2021-09-28	0	19.80	19.78	19.80	19.72	19.96	177,000	3,519,260	19.883	14.55	14.53	14.55	14.49	14.67	240,908	14.608	-0.10%
2021-09-27	0	19.82	19.82	19.88	19.78	20.20	197,000	3,923,400	19.916	14.56	14.56	14.61	14.53	14.84	268,129	14.633	-1.39%
2021-09-24	0	20.10	20.05	20.10	20.00	20.50	209,000	4,225,393	20.217	14.77	14.73	14.77	14.69	15.06	284,461	14.854	-0.99%
2021-09-23	0	20.30	20.30	20.40	20.25	20.80	128,872	2,639,945	20.485	14.91	14.91	14.99	14.88	15.28	175,402	15.051	-0.49%
2021-09-21	0	20.40	20.40	20.45	20.10	20.55	235,577	4,799,774	20.375	14.99	14.99	15.03	14.77	15.10	320,634	14.970	0.74%
2021-09-20	0	20.25	20.25	20.45	20.10	20.90	204,000	4,142,825	20.308	14.88	14.88	15.03	14.77	15.36	277,656	14.921	-3.11%
2021-09-17	0	20.90	20.85	20.95	20.80	21.35	227,375	4,773,956	20.996	15.36	15.32	15.39	15.28	15.69	309,471	15.426	0.48%
2021-09-16	0	20.80	20.75	20.80	20.55	21.50	424,955	8,836,183	20.793	15.28	15.25	15.28	15.10	15.80	578,389	15.277	-3.26%
2021-09-15	0	21.50	21.30	21.55	21.10	21.70	236,000	5,051,300	21.404	15.80	15.65	15.83	15.50	15.94	321,210	15.726	-1.60%
2021-09-14	0	21.85	21.80	21.95	21.75	22.55	359,000	7,932,150	22.095	16.05	16.02	16.13	15.98	16.57	488,620	16.234	-0.91%
2021-09-13	0	22.05	22.05	22.20	21.35	22.20	327,000	7,186,150	21.976	16.20	16.20	16.31	15.69	16.31	445,066	16.146	2.80%
2021-09-10	0	21.45	21.35	21.45	21.05	21.60	585,098	12,530,015	21.415	15.76	15.69	15.76	15.47	15.87	796,353	15.734	0.00%
2021-09-09	0	21.45	21.40	21.45	21.30	21.60	312,306	6,700,177	21.454	15.76	15.72	15.76	15.65	15.87	425,067	15.763	-0.69%
2021-09-08	0	21.60	21.55	21.60	21.50	22.55	555,969	12,113,599	21.788	15.87	15.83	15.87	15.80	16.57	756,707	16.008	-2.70%
2021-09-07	0	22.20	22.05	22.20	21.20	22.50	1,243,498	27,454,092	22.078	16.31	16.20	16.31	15.58	16.53	1,692,475	16.221	4.72%
2021-09-06	0	21.20	21.15	21.20	21.15	21.70	256,075	5,466,295	21.346	15.58	15.54	15.58	15.54	15.94	348,533	15.684	-2.75%
2021-09-03	0	21.80	21.80	21.85	21.20	22.50	487,433	10,594,972	21.736	16.02	16.02	16.05	15.58	16.53	663,425	15.970	-3.54%
2021-09-02	0	22.60	22.35	22.60	22.15	22.75	570,626	12,788,222	22.411	16.60	16.42	16.60	16.27	16.71	776,656	16.466	-0.44%
2021-09-01	0	22.70	22.40	22.70	21.60	22.80	927,200	20,630,545	22.250	16.68	16.46	16.68	15.87	16.75	1,261,974	16.348	5.09%
2021-08-31	0	21.60	21.45	21.60	21.15	21.70	285,000	6,129,500	21.507	15.87	15.76	15.87	15.54	15.94	387,902	15.802	0.70%
2021-08-30	0	21.45	21.15	21.45	21.15	21.55	127,000	2,714,075	21.371	15.76	15.54	15.76	15.54	15.83	172,855	15.701	1.18%
2021-08-27	0	21.20	21.15	21.25	20.90	21.50	347,995	7,350,895	21.124	15.58	15.54	15.61	15.36	15.80	473,642	15.520	0.00%
2021-08-26	0	21.20	21.20	21.25	20.90	21.70	341,509	7,213,613	21.123	15.58	15.58	15.61	15.36	15.94	464,814	15.519	-1.85%
2021-08-25	0	21.60	21.55	21.60	21.15	21.60	385,823	8,248,245	21.378	15.87	15.83	15.87	15.54	15.87	525,128	15.707	-0.46%
2021-08-24	0	21.70	21.65	21.70	21.50	22.20	488,251	10,626,446	21.764	15.94	15.91	15.94	15.80	16.31	664,539	15.991	0.46%
2021-08-23	0	21.60	21.55	21.65	21.50	22.00	8,197,000	177,875,093	21.700	15.87	15.83	15.91	15.80	16.16	11,156,604	15.943	0.23%
2021-08-20	0	22.55	22.50	22.60	21.95	23.15	899,522	20,159,331	22.411	15.83	15.80	15.87	15.41	16.25	1,281,115	15.736	-2.38%
2021-08-19	0	23.10	23.10	23.15	22.60	23.50	722,760	16,706,939	23.115	16.22	16.22	16.25	15.87	16.50	1,029,368	16.230	-1.70%
2021-08-18	0	23.50	23.45	23.50	22.95	23.65	363,200	8,502,210	23.409	16.50	16.47	16.50	16.11	16.61	517,276	16.437	1.73%
2021-08-17	0	23.10	23.05	23.10	22.50	23.65	498,049	11,503,731	23.098	16.22	16.18	16.22	15.80	16.61	709,330	16.218	-1.07%
2021-08-16	0	23.35	23.35	23.45	23.20	23.90	440,000	10,358,186	23.541	16.39	16.39	16.47	16.29	16.78	626,656	16.529	-2.30%
2021-08-13	0	23.90	23.90	23.95	23.80	24.25	140,000	3,348,700	23.919	16.78	16.78	16.82	16.71	17.03	199,390	16.795	-1.65%
2021-08-12	0	24.30	24.25	24.30	23.55	24.50	748,357	18,177,082	24.289	17.06	17.03	17.06	16.54	17.20	1,065,823	17.054	3.18%
2021-08-11	0	23.55	23.55	23.80	23.55	24.40	428,814	10,204,161	23.796	16.54	16.54	16.71	16.54	17.13	610,724	16.708	-2.89%
2021-08-10	0	24.25	24.20	24.30	24.00	24.35	90,000	2,181,800	24.242	17.03	16.99	17.06	16.85	17.10	128,180	17.021	0.21%
2021-08-09	0	24.20	24.00	24.25	23.70	24.40	185,370	4,460,093	24.060	16.99	16.85	17.03	16.64	17.13	264,007	16.894	-1.43%
2021-08-06	0	24.55	24.40	24.55	24.15	24.90	362,155	8,891,909	24.553	17.24	17.13	17.24	16.96	17.48	515,788	17.239	-2.19%
2021-08-05	0	25.10	24.95	25.10	24.65	25.50	352,319	8,840,425	25.092	17.62	17.52	17.62	17.31	17.90	501,779	17.618	1.21%
2021-08-04	0	24.80	24.75	24.80	24.50	24.85	83,000	2,052,550	24.730	17.41	17.38	17.41	17.20	17.45	118,210	17.364	0.00%
2021-08-03	0	24.80	24.70	24.80	24.60	25.00	270,000	6,685,416	24.761	17.41	17.34	17.41	17.27	17.55	384,539	17.386	0.00%
2021-08-02	0	24.80	24.60	24.80	24.40	25.00	563,000	13,950,388	24.779	17.41	17.27	17.41	17.13	17.55	801,835	17.398	-0.20%
2021-07-30	0	24.85	24.85	24.90	24.55	25.50	347,000	8,654,105	24.940	17.45	17.45	17.48	17.24	17.90	494,204	17.511	-2.55%
2021-07-29	0	25.50	25.40	25.50	25.25	25.70	581,392	14,740,342	25.354	17.90	17.83	17.90	17.73	18.04	828,029	17.802	1.80%
2021-07-28	0	25.05	24.95	25.05	24.65	25.15	519,000	12,914,062	24.883	17.59	17.52	17.59	17.31	17.66	739,169	17.471	1.21%
2021-07-27	0	24.75	24.55	24.75	24.15	25.55	526,500	13,059,750	24.805	17.38	17.24	17.38	16.96	17.94	749,851	17.416	-0.80%
2021-07-26	0	24.95	24.90	24.95	24.80	25.20	448,000	11,203,400	25.008	17.52	17.48	17.52	17.41	17.69	638,050	17.559	-0.80%
2021-07-23	0	25.15	25.15	25.30	25.05	26.00	174,000	4,415,200	25.375	17.66	17.66	17.76	17.59	18.26	247,814	17.817	-2.52%
2021-07-22	0	25.80	25.75	25.80	25.40	25.90	759,153	19,483,687	25.665	18.12	18.08	18.12	17.83	18.19	1,081,199	18.020	2.38%
2021-07-21	0	25.20	25.20	25.25	25.05	26.25	596,655	15,154,711	25.399	17.69	17.69	17.73	17.59	18.43	849,767	17.834	0.60%
2021-07-20	0	25.05	25.00	25.05	24.85	26.00	453,000	11,358,225	25.073	17.59	17.55	17.59	17.45	18.26	645,171	17.605	-2.15%
2021-07-19	0	25.60	25.60	25.70	25.10	25.95	322,000	8,220,700	25.530	17.97	17.97	18.04	17.62	18.22	458,598	17.926	-0.97%
2021-07-16	0	25.85	25.85	25.90	25.60	26.50	823,044	21,444,205	26.055	18.15	18.15	18.19	17.97	18.61	1,172,194	18.294	-0.96%
2021-07-15	0	26.10	26.10	26.15	25.95	26.65	386,000	10,122,100	26.223	18.33	18.33	18.36	18.22	18.71	549,748	18.412	0.97%
2021-07-14	0	25.85	25.80	25.85	25.10	26.30	989,000	25,326,700	25.608	18.15	18.12	18.15	17.62	18.47	1,408,551	17.981	-2.45%
2021-07-13	0	26.50	26.45	26.50	26.05	26.85	387,000	10,265,181	26.525	18.61	18.57	18.61	18.29	18.85	551,172	18.624	-0.56%
2021-07-12	0	26.65	26.60	26.65	26.35	27.15	567,000	15,105,700	26.641	18.71	18.68	18.71	18.50	19.06	807,531	18.706	-0.19%
2021-07-09	0	26.70	26.70	26.75	26.05	27.60	917,000	24,559,896	26.783	18.75	18.75	18.78	18.29	19.38	1,306,008	18.805	-2.02%
2021-07-08	0	27.25	27.25	27.30	27.00	28.20	1,045,245	28,669,918	27.429	19.13	19.13	19.17	18.96	19.80	1,488,656	19.259	-0.73%
2021-07-07	0	27.45	27.45	27.50	26.90	28.00	1,266,546	34,811,745	27.486	19.27	19.27	19.31	18.89	19.66	1,803,837	19.299	1.67%
2021-07-06	0	27.00	26.95	27.00	26.55	27.30	410,454	11,059,439	26.944	18.96	18.92	18.96	18.64	19.17	584,576	18.919	0.00%
2021-07-05	0	27.00	27.00	27.20	26.60	27.50	487,000	13,185,600	27.075	18.96	18.96	19.10	18.68	19.31	693,594	19.011	0.75%
2021-07-02	0	26.80	26.75	26.80	25.80	27.20	1,145,168	30,393,244	26.540	18.82	18.78	18.82	18.12	19.10	1,630,969	18.635	0.00%
2021-06-30	0	26.80	26.75	26.80	26.40	27.40	703,500	18,840,500	26.781	18.82	18.78	18.82	18.54	19.24	1,001,937	18.804	-0.74%
2021-06-29	0	27.00	26.95	27.00	26.85	28.50	1,098,000	30,277,550	27.575	18.96	18.92	18.96	18.85	20.01	1,563,791	19.362	-0.55%
2021-06-28	0	27.15	27.10	27.15	26.30	27.50	903,000	24,470,250	27.099	19.06	19.03	19.06	18.47	19.31	1,286,069	19.027	0.18%
2021-06-25	0	27.10	27.05	27.10	24.15	27.50	2,490,112	64,847,381	26.042	19.03	18.99	19.03	16.96	19.31	3,546,462	18.285	12.68%
2021-06-24	0	24.05	23.95	24.05	23.80	24.35	236,364	5,675,695	24.013	16.89	16.82	16.89	16.71	17.10	336,634	16.860	1.26%
2021-06-23	0	23.75	23.70	23.75	23.60	24.10	304,636	7,265,055	23.848	16.68	16.64	16.68	16.57	16.92	433,868	16.745	1.71%
2021-06-22	0	23.35	23.35	23.40	23.25	24.75	569,481	13,506,212	23.717	16.39	16.39	16.43	16.32	17.38	811,065	16.652	-3.71%
2021-06-21	0	24.25	24.25	24.30	22.85	24.65	691,000	16,565,800	23.974	17.03	17.03	17.06	16.04	17.31	984,134	16.833	4.98%
2021-06-18	0	23.10	22.90	23.10	22.80	23.70	370,000	8,527,617	23.048	16.22	16.08	16.22	16.01	16.64	526,961	16.183	-0.86%
2021-06-17	0	23.30	23.15	23.30	22.65	23.45	535,000	12,344,450	23.074	16.36	16.25	16.36	15.90	16.47	761,956	16.201	-0.85%
2021-06-16	0	23.50	23.35	23.50	23.10	23.95	474,000	11,086,575	23.389	16.50	16.39	16.50	16.22	16.82	675,079	16.423	-1.47%
2021-06-15	0	23.85	23.80	23.85	22.20	24.00	680,000	16,020,350	23.559	16.75	16.71	16.75	15.59	16.85	968,468	16.542	7.67%
2021-06-11	0	22.15	22.15	22.35	22.15	22.80	225,000	5,058,337	22.481	15.55	15.55	15.69	15.55	16.01	320,449	15.785	-2.85%
2021-06-10	0	22.80	22.65	22.80	22.50	23.05	345,000	7,865,925	22.800	16.01	15.90	16.01	15.80	16.18	491,355	16.009	-1.08%
2021-06-09	0	23.05	23.00	23.05	22.15	23.25	666,650	15,136,650	22.706	16.18	16.15	16.18	15.55	16.32	949,455	15.942	4.30%
2021-06-08	0	22.10	22.05	22.10	21.85	22.50	194,000	4,289,550	22.111	15.52	15.48	15.52	15.34	15.80	276,298	15.525	-2.21%
2021-06-07	0	22.60	22.40	22.60	22.30	22.70	62,195	1,398,587	22.487	15.87	15.73	15.87	15.66	15.94	88,579	15.789	-0.44%
2021-06-04	0	22.70	22.50	22.70	22.00	22.90	178,500	4,046,280	22.668	15.94	15.80	15.94	15.45	16.08	254,223	15.916	0.44%
2021-06-03	0	22.60	22.50	22.60	22.10	22.90	342,000	7,695,200	22.501	15.87	15.80	15.87	15.52	16.08	487,082	15.799	0.89%
2021-06-02	0	22.40	22.30	22.40	22.25	22.45	169,500	3,788,700	22.352	15.73	15.66	15.73	15.62	15.76	241,405	15.694	0.67%
2021-06-01	0	22.25	22.05	22.25	21.70	22.25	483,000	10,627,050	22.002	15.62	15.48	15.62	15.24	15.62	687,897	15.449	1.37%
2021-05-31	0	21.95	21.75	21.95	21.65	22.00	240,000	5,257,570	21.907	15.41	15.27	15.41	15.20	15.45	341,812	15.381	0.69%
2021-05-28	0	21.80	21.70	21.80	21.25	21.80	222,000	4,820,182	21.713	15.31	15.24	15.31	14.92	15.31	316,176	15.245	0.69%
2021-05-27	0	21.65	21.65	21.70	21.00	21.80	485,000	10,478,101	21.604	15.20	15.20	15.24	14.74	15.31	690,746	15.169	0.93%
2021-05-26	0	21.45	21.40	21.45	20.90	21.70	462,000	9,802,843	21.218	15.06	15.03	15.06	14.67	15.24	657,989	14.898	-1.15%
2021-05-25	0	21.70	21.65	21.70	21.20	21.80	592,000	12,775,342	21.580	15.24	15.20	15.24	14.89	15.31	843,137	15.152	-0.23%
2021-05-24	0	21.75	21.70	21.75	20.80	21.80	808,089	17,370,684	21.496	15.27	15.24	15.27	14.60	15.31	1,150,895	15.093	2.59%
2021-05-21	0	21.20	21.15	21.20	20.40	21.40	925,000	19,564,650	21.151	14.89	14.85	14.89	14.32	15.03	1,317,401	14.851	3.67%
2021-05-20	0	20.45	20.30	20.45	19.78	20.45	485,846	9,826,422	20.225	14.36	14.25	14.36	13.89	14.36	691,950	14.201	2.00%
2021-05-18	0	20.05	20.00	20.05	19.70	20.65	953,057	19,062,707	20.002	14.08	14.04	14.08	13.83	14.50	1,357,361	14.044	-0.99%
2021-05-17	0	20.25	20.15	20.25	19.54	20.35	238,000	4,772,800	20.054	14.22	14.15	14.22	13.72	14.29	338,964	14.081	3.42%
2021-05-14	0	19.58	19.50	19.60	19.40	19.62	107,137	2,091,677	19.523	13.75	13.69	13.76	13.62	13.78	152,586	13.708	0.31%
2021-05-13	0	19.52	19.52	19.60	19.40	19.68	288,000	5,621,360	19.519	13.71	13.71	13.76	13.62	13.82	410,175	13.705	-2.01%
2021-05-12	0	19.92	19.92	19.94	19.42	20.00	323,273	6,412,201	19.835	13.99	13.99	14.00	13.64	14.04	460,411	13.927	1.63%
2021-05-11	0	19.60	19.54	19.60	19.40	19.82	426,300	8,337,474	19.558	13.76	13.72	13.76	13.62	13.92	607,144	13.732	-1.71%
2021-05-10	0	19.94	19.74	19.94	19.32	19.94	227,000	4,475,480	19.716	14.00	13.86	14.00	13.57	14.00	323,297	13.843	3.85%
2021-05-07	0	19.20	19.20	19.26	19.18	19.54	216,131	4,181,564	19.347	13.48	13.48	13.52	13.47	13.72	307,818	13.585	-0.21%
2021-05-06	0	19.24	19.22	19.24	19.16	19.40	297,908	5,742,160	19.275	13.51	13.50	13.51	13.45	13.62	424,286	13.534	-0.72%
2021-05-05	0	19.38	19.32	19.38	19.30	19.70	316,000	6,176,612	19.546	13.61	13.57	13.61	13.55	13.83	450,053	13.724	-1.32%
2021-05-04	0	19.64	19.56	19.64	19.30	19.70	130,000	2,546,600	19.589	13.79	13.73	13.79	13.55	13.83	185,148	13.754	1.13%
2021-05-03	0	19.42	19.38	19.42	19.20	19.74	340,000	6,601,460	19.416	13.64	13.61	13.64	13.48	13.86	484,234	13.633	-0.10%
2021-04-30	0	19.44	19.42	19.44	19.40	20.00	414,000	8,060,150	19.469	13.65	13.64	13.65	13.62	14.04	589,626	13.670	-1.32%
2021-04-29	0	19.70	19.68	19.70	19.64	19.94	286,000	5,651,290	19.760	13.83	13.82	13.83	13.79	14.00	407,326	13.874	-0.81%
2021-04-28	0	19.86	19.84	19.86	19.72	20.25	525,000	10,434,986	19.876	13.94	13.93	13.94	13.85	14.22	747,714	13.956	-1.68%
2021-04-27	0	20.20	20.15	20.20	20.10	20.50	661,000	13,454,975	20.355	14.18	14.15	14.18	14.11	14.39	941,408	14.292	-2.18%
2021-04-26	0	20.65	20.65	20.70	20.30	20.90	232,120	4,771,416	20.556	14.50	14.50	14.53	14.25	14.67	330,589	14.433	0.24%
2021-04-23	0	20.60	20.55	20.60	20.55	21.05	240,000	4,956,125	20.651	14.46	14.43	14.46	14.43	14.78	341,812	14.500	-0.96%
2021-04-22	0	20.80	20.75	20.80	20.60	21.45	360,000	7,500,200	20.834	14.60	14.57	14.60	14.46	15.06	512,718	14.628	-1.89%
2021-04-21	0	21.20	21.15	21.20	20.75	21.40	329,000	6,889,100	20.940	14.89	14.85	14.89	14.57	15.03	468,568	14.702	-0.93%
2021-04-20	0	21.40	21.35	21.40	20.80	21.50	409,000	8,715,800	21.310	15.03	14.99	15.03	14.60	15.10	582,505	14.963	2.15%
2021-04-19	0	20.95	20.85	20.95	20.65	21.30	553,000	11,552,500	20.891	14.71	14.64	14.71	14.50	14.96	787,592	14.668	0.96%
2021-04-16	0	20.75	20.70	20.75	20.70	21.40	289,056	6,028,820	20.857	14.57	14.53	14.57	14.53	15.03	411,679	14.644	-0.95%
2021-04-15	0	20.95	20.80	20.95	20.65	21.05	327,137	6,788,631	20.752	14.71	14.60	14.71	14.50	14.78	465,914	14.571	-0.71%
2021-04-14	0	21.10	21.00	21.10	20.60	21.60	897,672	18,813,391	20.958	14.82	14.74	14.82	14.46	15.17	1,278,480	14.715	-2.31%
2021-04-13	0	21.60	21.50	21.60	21.35	21.90	579,000	12,504,860	21.597	15.17	15.10	15.17	14.99	15.38	824,622	15.164	4.10%
2021-04-12	0	20.75	20.70	20.85	20.45	21.00	164,907	3,416,304	20.717	14.57	14.53	14.64	14.36	14.74	234,863	14.546	-1.19%
2021-04-09	0	21.00	20.90	21.00	20.75	21.80	349,640	7,355,640	21.038	14.74	14.67	14.74	14.57	15.31	497,963	14.771	-2.55%
2021-04-08	0	21.55	21.50	21.55	21.15	21.55	368,000	7,886,800	21.432	15.13	15.10	15.13	14.85	15.13	524,112	15.048	1.41%
2021-04-07	0	21.25	21.20	21.25	21.00	21.40	1,249,439	26,524,996	21.230	14.92	14.89	14.92	14.74	15.03	1,779,473	14.906	1.92%
2021-04-01	0	20.85	20.85	20.90	20.85	21.80	1,042,000	22,217,151	21.322	14.64	14.64	14.67	14.64	15.31	1,484,035	14.971	-2.57%
2021-03-31	0	21.40	21.40	21.45	21.30	22.30	816,551	17,639,636	21.603	15.03	15.03	15.06	14.96	15.66	1,162,946	15.168	-1.38%
2021-03-30	0	21.70	21.65	21.70	21.00	21.75	1,306,400	27,883,867	21.344	15.24	15.20	15.24	14.74	15.27	1,860,598	14.987	3.83%
2021-03-29	0	20.90	20.85	20.90	20.15	21.50	1,780,518	36,778,430	20.656	14.67	14.64	14.67	14.15	15.10	2,535,845	14.503	4.24%
2021-03-26	0	20.05	20.00	20.05	19.80	20.20	940,000	18,787,460	19.987	14.08	14.04	14.08	13.90	14.18	1,338,765	14.033	3.14%
2021-03-25	0	19.44	19.32	19.44	19.00	19.62	632,000	12,281,490	19.433	13.65	13.57	13.65	13.34	13.78	900,106	13.644	1.14%
2021-03-24	0	19.22	19.20	19.22	19.20	19.80	936,500	18,123,050	19.352	13.50	13.48	13.50	13.48	13.90	1,333,780	13.588	-2.63%
2021-03-23	0	19.74	19.74	19.76	19.66	19.96	248,000	4,912,860	19.810	13.86	13.86	13.87	13.80	14.01	353,206	13.909	-2.03%
2021-03-22	0	20.15	20.05	20.15	19.72	20.25	236,000	4,758,690	20.164	14.15	14.08	14.15	13.85	14.22	336,115	14.158	1.05%
2021-03-19	0	19.94	19.94	19.96	19.74	20.35	285,207	5,694,496	19.966	14.00	14.00	14.01	13.86	14.29	406,197	14.019	-2.01%
2021-03-18	0	20.35	20.25	20.35	20.10	20.55	707,364	14,437,630	20.410	14.29	14.22	14.29	14.11	14.43	1,007,440	14.331	0.25%
2021-03-17	0	20.30	20.25	20.30	20.05	20.30	382,104	7,729,286	20.228	14.25	14.22	14.25	14.08	14.25	544,199	14.203	0.50%
2021-03-16	0	20.20	20.15	20.20	19.90	20.40	341,000	6,886,325	20.195	14.18	14.15	14.18	13.97	14.32	485,658	14.179	1.30%
2021-03-15	0	19.94	19.94	19.98	19.82	20.40	696,000	14,033,500	20.163	14.00	14.00	14.03	13.92	14.32	991,256	14.157	-1.77%
2021-03-12	0	20.30	20.20	20.30	20.00	20.70	531,000	10,749,450	20.244	14.25	14.18	14.25	14.04	14.53	756,260	14.214	-0.49%
2021-03-11	0	20.40	20.35	20.40	19.58	20.40	296,000	5,937,330	20.059	14.32	14.29	14.32	13.75	14.32	421,568	14.084	4.08%
2021-03-10	0	19.60	19.58	19.60	19.30	20.05	551,000	10,889,460	19.763	13.76	13.75	13.76	13.55	14.08	784,744	13.876	-0.61%
2021-03-09	0	19.72	19.70	19.72	19.20	19.88	369,000	7,221,560	19.571	13.85	13.83	13.85	13.48	13.96	525,536	13.741	0.61%
2021-03-08	0	19.60	19.40	19.60	19.40	20.05	378,000	7,422,670	19.637	13.76	13.62	13.76	13.62	14.08	538,354	13.788	-0.71%
2021-03-05	0	19.74	19.66	19.74	18.96	19.80	518,125	10,105,510	19.504	13.86	13.80	13.86	13.31	13.90	737,923	13.695	1.23%
2021-03-04	0	19.50	19.40	19.58	19.32	19.84	219,000	4,266,380	19.481	13.69	13.62	13.75	13.57	13.93	311,904	13.679	-1.91%
2021-03-03	0	19.88	19.64	19.88	19.24	19.88	282,000	5,545,400	19.665	13.96	13.79	13.96	13.51	13.96	401,629	13.807	1.95%
2021-03-02	0	19.50	19.48	19.50	19.16	20.30	423,000	8,296,780	19.614	13.69	13.68	13.69	13.45	14.25	602,444	13.772	-1.12%
2021-03-01	0	19.72	19.70	19.72	19.52	20.00	1,313,500	25,869,431	19.695	13.85	13.83	13.85	13.71	14.04	1,870,710	13.829	0.20%
2021-02-26	0	19.68	19.68	19.70	19.40	20.70	1,228,000	24,496,190	19.948	13.82	13.82	13.83	13.62	14.53	1,748,939	14.006	-5.16%
2021-02-25	0	20.75	20.75	20.80	20.65	22.10	1,040,000	22,073,675	21.225	14.57	14.57	14.60	14.50	15.52	1,481,186	14.903	-2.58%
2021-02-24	0	21.30	21.30	21.40	20.25	21.50	2,304,000	48,101,975	20.878	14.96	14.96	15.03	14.22	15.10	3,281,398	14.659	0.24%
2021-02-23	0	21.25	21.15	21.25	19.12	21.40	2,332,266	48,388,862	20.748	14.92	14.85	14.92	13.42	15.03	3,321,654	14.568	9.31%
2021-02-22	0	19.44	19.42	19.56	19.06	19.70	1,047,000	20,302,920	19.392	13.65	13.64	13.73	13.38	13.83	1,491,156	13.616	2.32%
2021-02-19	0	19.00	18.94	19.02	17.82	19.20	1,347,000	25,379,960	18.842	13.34	13.30	13.35	12.51	13.48	1,918,421	13.230	3.60%
2021-02-18	0	18.34	18.20	18.40	18.00	19.00	434,000	7,933,500	18.280	12.88	12.78	12.92	12.64	13.34	618,110	12.835	-2.13%
2021-02-17	0	18.74	18.68	18.74	18.46	18.98	941,320	17,585,290	18.682	13.16	13.12	13.16	12.96	13.33	1,340,645	13.117	0.86%
2021-02-16	0	18.58	18.56	18.58	17.80	18.78	1,347,545	24,860,638	18.449	13.05	13.03	13.05	12.50	13.19	1,919,197	12.954	3.91%
2021-02-11	0	17.88	17.74	17.88	17.72	17.90	117,000	2,089,780	17.861	12.55	12.46	12.55	12.44	12.57	166,633	12.541	0.00%
2021-02-10	0	17.88	17.74	17.88	17.50	17.96	286,000	5,093,520	17.810	12.55	12.46	12.55	12.29	12.61	407,326	12.505	1.71%
2021-02-09	0	17.58	17.52	17.58	17.40	17.76	184,000	3,223,950	17.521	12.34	12.30	12.34	12.22	12.47	262,056	12.303	-0.79%
2021-02-08	0	17.72	17.66	17.72	17.40	18.00	568,295	10,071,081	17.722	12.44	12.40	12.44	12.22	12.64	809,376	12.443	2.31%
2021-02-05	0	17.32	17.30	17.32	17.18	17.58	457,483	7,919,954	17.312	12.16	12.15	12.16	12.06	12.34	651,555	12.155	0.12%
2021-02-04	0	17.30	17.14	17.30	17.08	17.36	266,050	4,576,933	17.203	12.15	12.03	12.15	11.99	12.19	378,913	12.079	-0.46%
2021-02-03	0	17.38	17.36	17.38	16.86	17.46	1,052,000	18,178,560	17.280	12.20	12.19	12.20	11.84	12.26	1,498,277	12.133	1.76%
2021-02-02	0	17.08	17.06	17.10	16.98	17.48	294,138	5,017,923	17.060	11.99	11.98	12.01	11.92	12.27	418,917	11.978	-1.27%
2021-02-01	0	17.30	17.28	17.30	16.74	17.30	811,565	13,707,251	16.890	12.15	12.13	12.15	11.75	12.15	1,155,845	11.859	2.85%
2021-01-29	0	16.82	16.80	16.86	16.74	17.28	743,000	12,552,900	16.895	11.81	11.80	11.84	11.75	12.13	1,058,194	11.863	-2.32%
2021-01-28	0	17.22	17.22	17.30	17.08	17.52	279,000	4,804,160	17.219	12.09	12.09	12.15	11.99	12.30	397,357	12.090	-2.93%
2021-01-27	0	17.74	17.64	17.74	17.18	17.74	237,000	4,156,840	17.539	12.46	12.39	12.46	12.06	12.46	337,540	12.315	3.14%
2021-01-26	0	17.20	17.18	17.20	16.70	17.58	522,002	8,951,143	17.148	12.08	12.06	12.08	11.73	12.34	743,444	12.040	-1.94%
2021-01-25	0	17.54	17.52	17.54	17.54	17.86	467,000	8,239,360	17.643	12.32	12.30	12.32	12.32	12.54	665,110	12.388	-2.34%
2021-01-22	0	17.96	17.86	17.96	17.72	18.18	363,219	6,514,093	17.934	12.61	12.54	12.61	12.44	12.76	517,303	12.592	-0.22%
2021-01-21	0	18.00	18.00	18.04	18.00	18.38	492,000	8,951,730	18.195	12.64	12.64	12.67	12.64	12.91	700,715	12.775	-1.64%
2021-01-20	0	18.30	18.26	18.30	17.92	18.48	795,000	14,512,160	18.254	12.85	12.82	12.85	12.58	12.98	1,132,253	12.817	2.23%
2021-01-19	0	17.90	17.86	17.90	17.84	18.08	488,000	8,764,870	17.961	12.57	12.54	12.57	12.53	12.69	695,018	12.611	0.56%
2021-01-18	0	17.80	17.80	17.84	17.56	18.00	645,066	11,469,594	17.780	12.50	12.50	12.53	12.33	12.64	918,714	12.484	-1.11%
2021-01-15	0	18.00	17.96	18.00	17.88	18.32	632,000	11,391,960	18.025	12.64	12.61	12.64	12.55	12.86	900,106	12.656	0.11%
2021-01-14	0	17.98	17.98	18.02	17.96	18.44	289,000	5,224,080	18.076	12.62	12.62	12.65	12.61	12.95	411,599	12.692	-1.75%
2021-01-13	0	18.30	18.28	18.32	18.30	18.66	197,000	3,619,860	18.375	12.85	12.84	12.86	12.85	13.10	280,571	12.902	-0.44%
2021-01-12	0	18.38	18.38	18.42	18.30	18.76	647,000	11,999,930	18.547	12.91	12.91	12.93	12.85	13.17	921,469	13.023	1.32%
2021-01-11	0	18.14	18.10	18.20	17.92	18.20	329,187	5,958,299	18.100	12.74	12.71	12.78	12.58	12.78	468,834	12.709	0.00%
2021-01-08	0	18.14	18.12	18.14	17.90	18.18	386,274	6,952,886	18.000	12.74	12.72	12.74	12.57	12.76	550,138	12.638	1.00%
2021-01-07	0	17.96	17.94	17.96	17.92	18.20	369,700	6,662,588	18.022	12.61	12.60	12.61	12.58	12.78	526,533	12.654	-1.10%
2021-01-06	0	18.16	18.14	18.16	17.94	18.36	407,740	7,393,248	18.132	12.75	12.74	12.75	12.60	12.89	580,711	12.731	-0.11%
2021-01-05	0	18.18	18.16	18.18	18.06	18.40	370,000	6,715,100	18.149	12.76	12.75	12.76	12.68	12.92	526,961	12.743	-1.20%
2021-01-04	0	18.40	18.38	18.42	18.34	18.72	414,958	7,735,614	18.642	12.92	12.91	12.93	12.88	13.14	590,991	13.089	-1.60%
2020-12-31	0	18.70	18.50	18.70	18.20	18.70	94,000	1,744,680	18.560	13.13	12.99	13.13	12.78	13.13	133,876	13.032	1.41%
2020-12-30	0	18.44	18.40	18.44	18.00	18.50	399,300	7,282,610	18.238	12.95	12.92	12.95	12.64	12.99	568,690	12.806	1.10%
2020-12-29	0	18.24	18.26	18.28	18.12	18.42	216,137	3,938,601	18.223	12.81	12.82	12.84	12.72	12.93	307,826	12.795	-0.11%
2020-12-28	0	18.26	18.22	18.26	18.10	18.66	218,000	3,997,740	18.338	12.82	12.79	12.82	12.71	13.10	310,479	12.876	-2.14%
2020-12-24	0	18.66	18.60	18.66	18.60	18.88	35,000	656,200	18.749	13.10	13.06	13.10	13.06	13.26	49,848	13.164	0.00%
2020-12-23	0	18.66	18.64	18.66	18.50	18.68	213,000	3,960,700	18.595	13.10	13.09	13.10	12.99	13.12	303,358	13.056	-0.11%
2020-12-22	0	18.68	18.68	18.76	18.68	19.10	123,000	2,315,920	18.829	13.12	13.12	13.17	13.12	13.41	175,179	13.220	-1.48%
2020-12-21	0	18.96	18.90	18.96	18.64	19.28	229,078	4,346,337	18.973	13.31	13.27	13.31	13.09	13.54	326,257	13.322	-0.73%
2020-12-18	0	19.10	19.04	19.10	18.70	19.18	811,000	15,299,995	18.866	13.41	13.37	13.41	13.13	13.47	1,155,041	13.246	2.91%
2020-12-17	0	18.56	18.50	18.56	18.40	18.64	173,000	3,206,360	18.534	13.03	12.99	13.03	12.92	13.09	246,390	13.013	0.98%
2020-12-16	0	18.38	18.38	18.40	18.38	18.88	644,387	11,904,256	18.474	12.91	12.91	12.92	12.91	13.26	917,747	12.971	-2.34%
2020-12-15	0	18.82	18.74	18.82	18.60	19.02	406,000	7,600,240	18.720	13.21	13.16	13.21	13.06	13.35	578,232	13.144	-1.98%
2020-12-14	0	19.20	19.06	19.20	18.56	19.20	547,000	10,391,980	18.998	13.48	13.38	13.48	13.03	13.48	779,047	13.339	3.23%
2020-12-11	0	18.60	18.52	18.60	18.28	18.68	596,374	11,064,164	18.552	13.06	13.00	13.06	12.84	13.12	849,366	13.026	1.53%
2020-12-10	0	18.32	18.32	18.34	18.24	19.02	549,000	10,112,800	18.420	12.86	12.86	12.88	12.81	13.35	781,896	12.934	-3.88%
2020-12-09	0	19.06	18.90	19.08	18.70	19.08	648,377	12,253,992	18.899	13.38	13.27	13.40	13.13	13.40	923,430	13.270	0.42%
2020-12-08	0	19.48	19.46	19.50	19.40	19.74	365,000	7,112,900	19.487	13.33	13.31	13.34	13.27	13.50	533,534	13.332	-0.20%
2020-12-07	0	19.52	19.52	19.54	19.40	19.66	216,490	4,223,669	19.510	13.35	13.35	13.37	13.27	13.45	316,451	13.347	-0.41%
2020-12-04	0	19.60	19.50	19.60	19.36	19.68	375,000	7,308,820	19.490	13.41	13.34	13.41	13.24	13.46	548,151	13.334	0.82%
2020-12-03	0	19.44	19.42	19.44	19.40	19.60	286,000	5,566,000	19.462	13.30	13.29	13.30	13.27	13.41	418,057	13.314	0.10%
2020-12-02	0	19.42	19.42	19.44	19.40	19.78	393,000	7,652,720	19.473	13.29	13.29	13.30	13.27	13.53	574,462	13.322	-1.12%
2020-12-01	0	19.64	19.64	19.68	19.48	19.80	684,138	13,405,299	19.594	13.44	13.44	13.46	13.33	13.55	1,000,030	13.405	0.31%
2020-11-30	0	19.58	19.58	19.62	19.56	20.25	1,021,002	20,039,978	19.628	13.40	13.40	13.42	13.38	13.85	1,492,436	13.428	-2.10%
2020-11-27	0	20.00	20.00	20.10	19.86	20.55	1,158,000	23,373,440	20.184	13.68	13.68	13.75	13.59	14.06	1,692,691	13.808	2.99%
2020-11-26	0	19.42	19.42	19.44	19.28	20.80	639,000	12,561,540	19.658	13.29	13.29	13.30	13.19	14.23	934,050	13.448	-6.63%
2020-11-25	0	20.80	20.65	20.85	20.40	21.15	1,239,000	25,681,092	20.727	14.23	14.13	14.26	13.96	14.47	1,811,092	14.180	1.22%
2020-11-24	0	20.55	20.55	20.60	20.00	20.75	578,000	11,871,700	20.539	14.06	14.06	14.09	13.68	14.20	844,884	14.051	2.75%
2020-11-23	0	20.00	19.92	20.00	19.00	20.10	338,103	6,638,539	19.635	13.68	13.63	13.68	13.00	13.75	494,218	13.432	2.15%
2020-11-20	0	19.58	19.50	19.58	19.48	20.15	180,024	3,556,750	19.757	13.40	13.34	13.40	13.33	13.78	263,148	13.516	-1.21%
2020-11-19	0	19.82	19.80	19.90	19.64	19.98	197,000	3,917,220	19.884	13.56	13.55	13.61	13.44	13.67	287,962	13.603	0.10%
2020-11-18	0	19.80	19.80	19.88	19.74	19.98	159,000	3,160,530	19.878	13.55	13.55	13.60	13.50	13.67	232,416	13.599	-0.50%
2020-11-17	0	19.90	19.86	19.90	19.72	20.05	218,487	4,339,667	19.862	13.61	13.59	13.61	13.49	13.72	319,370	13.588	0.61%
2020-11-16	0	19.78	19.78	19.80	19.74	20.20	428,500	8,539,370	19.929	13.53	13.53	13.55	13.50	13.82	626,354	13.633	1.02%
2020-11-13	0	19.58	19.58	19.62	19.50	19.74	434,000	8,509,940	19.608	13.40	13.40	13.42	13.34	13.50	634,394	13.414	0.51%
2020-11-12	0	19.48	19.48	19.50	19.32	19.74	377,000	7,385,430	19.590	13.33	13.33	13.34	13.22	13.50	551,075	13.402	-1.02%
2020-11-11	0	19.68	19.52	19.68	19.30	19.74	724,000	14,160,190	19.558	13.46	13.35	13.46	13.20	13.50	1,058,297	13.380	-0.61%
2020-11-10	0	19.80	19.58	19.82	18.66	19.80	1,943,824	37,596,652	19.342	13.55	13.40	13.56	12.77	13.55	2,841,359	13.232	5.54%
2020-11-09	0	18.76	18.72	18.76	18.54	19.00	442,983	8,301,166	18.739	12.83	12.81	12.83	12.68	13.00	647,524	12.820	-0.74%
2020-11-06	0	18.90	18.84	18.90	18.78	19.00	482,102	9,117,977	18.913	12.93	12.89	12.93	12.85	13.00	704,706	12.939	0.53%
2020-11-05	0	18.80	18.76	18.80	18.70	19.08	642,000	12,140,760	18.911	12.86	12.83	12.86	12.79	13.05	938,435	12.937	0.97%
2020-11-04	0	18.62	18.60	18.62	18.50	18.70	330,000	6,144,600	18.620	12.74	12.72	12.74	12.66	12.79	482,373	12.738	-0.11%
2020-11-03	0	18.64	18.64	18.66	18.52	18.86	173,000	3,235,520	18.702	12.75	12.75	12.77	12.67	12.90	252,880	12.795	-0.11%
2020-11-02	0	18.66	18.66	18.70	18.60	19.00	563,000	10,623,360	18.869	12.77	12.77	12.79	12.72	13.00	822,958	12.909	-1.48%
2020-10-30	0	18.94	18.92	18.94	18.90	19.34	390,000	7,435,680	19.066	12.96	12.94	12.96	12.93	13.23	570,077	13.043	-1.56%
2020-10-29	0	19.24	19.18	19.24	18.82	19.44	249,852	4,799,121	19.208	13.16	13.12	13.16	12.88	13.30	365,218	13.140	0.94%
2020-10-28	0	19.06	18.92	19.08	18.92	19.50	333,452	6,388,045	19.157	13.04	12.94	13.05	12.94	13.34	487,419	13.106	-0.63%
2020-10-27	0	19.18	19.18	19.20	19.00	19.40	693,000	13,548,216	19.550	13.12	13.12	13.14	13.00	13.27	1,012,983	13.375	-1.84%
2020-10-23	0	19.54	19.54	19.56	19.54	20.50	690,024	13,726,062	19.892	13.37	13.37	13.38	13.37	14.02	1,008,633	13.609	-0.20%
2020-10-22	0	19.58	19.38	19.58	18.72	19.70	521,400	10,042,354	19.260	13.40	13.26	13.40	12.81	13.48	762,149	13.176	3.93%
2020-10-21	0	18.84	18.80	18.90	18.50	19.00	496,640	9,284,640	18.695	12.89	12.86	12.93	12.66	13.00	725,957	12.790	-1.15%
2020-10-20	0	19.06	19.00	19.06	19.00	19.48	709,000	13,588,790	19.166	13.04	13.00	13.04	13.00	13.33	1,036,371	13.112	-2.66%
2020-10-19	0	19.58	19.56	19.58	19.40	19.88	279,637	5,484,885	19.614	13.40	13.38	13.40	13.27	13.60	408,756	13.418	-0.61%
2020-10-16	0	19.70	19.68	19.70	19.36	19.86	337,000	6,630,360	19.675	13.48	13.46	13.48	13.24	13.59	492,605	13.460	2.60%
2020-10-15	0	19.20	19.14	19.20	19.10	20.00	222,000	4,313,500	19.430	13.14	13.09	13.14	13.07	13.68	324,506	13.293	-4.00%
2020-10-14	0	20.00	19.98	20.00	19.90	20.35	549,923	11,016,683	20.033	13.68	13.67	13.68	13.61	13.92	803,843	13.705	-1.23%
2020-10-12	0	20.25	20.25	20.30	19.88	20.50	704,491	14,279,950	20.270	13.85	13.85	13.89	13.60	14.02	1,029,780	13.867	2.90%
2020-10-09	0	19.68	19.62	19.68	18.78	19.68	818,228	15,832,921	19.350	13.46	13.42	13.46	12.85	13.46	1,196,034	13.238	4.68%
2020-10-08	0	18.80	18.72	18.80	18.00	18.82	605,000	11,223,720	18.552	12.86	12.81	12.86	12.31	12.88	884,351	12.691	4.44%
2020-10-07	0	18.00	18.00	18.02	18.00	18.76	289,000	5,267,380	18.226	12.31	12.31	12.33	12.31	12.83	422,442	12.469	-3.74%
2020-10-06	0	18.70	18.66	18.70	18.30	18.88	259,932	4,851,714	18.665	12.79	12.77	12.79	12.52	12.92	379,952	12.769	2.19%
2020-10-05	0	18.30	18.20	18.34	18.12	18.74	1,327,000	24,561,720	18.509	12.52	12.45	12.55	12.40	12.82	1,939,724	12.662	-2.35%
2020-09-30	0	18.74	18.68	18.74	18.60	19.10	498,000	9,345,580	18.766	12.82	12.78	12.82	12.72	13.07	727,945	12.838	-1.88%
2020-09-29	0	19.10	19.04	19.10	18.48	19.40	560,000	10,644,880	19.009	13.07	13.03	13.07	12.64	13.27	818,572	13.004	2.69%
2020-09-28	0	18.60	18.50	18.60	18.00	18.62	594,544	10,919,583	18.366	12.72	12.66	12.72	12.31	12.74	869,067	12.565	2.09%
2020-09-25	0	18.22	18.10	18.22	18.10	18.54	237,000	4,321,440	18.234	12.46	12.38	12.46	12.38	12.68	346,432	12.474	-1.83%
2020-09-24	0	18.56	18.56	18.60	18.38	19.12	353,000	6,565,900	18.600	12.70	12.70	12.72	12.57	13.08	515,993	12.725	-2.62%
2020-09-23	0	19.06	19.02	19.06	18.74	19.36	417,000	7,938,100	19.036	13.04	13.01	13.04	12.82	13.24	609,544	13.023	-0.94%
2020-09-22	0	19.24	19.00	19.30	19.00	19.90	442,000	8,539,900	19.321	13.16	13.00	13.20	13.00	13.61	646,088	13.218	-2.04%
2020-09-21	0	19.64	19.60	19.64	19.52	20.80	734,024	14,640,023	19.945	13.44	13.41	13.44	13.35	14.23	1,072,950	13.645	-4.89%
2020-09-18	0	20.65	20.60	20.65	19.80	20.80	1,138,976	23,399,838	20.545	14.13	14.09	14.13	13.55	14.23	1,664,883	14.055	1.23%
2020-09-17	0	20.40	20.40	20.45	19.96	20.50	1,052,000	21,343,010	20.288	13.96	13.96	13.99	13.65	14.02	1,537,747	13.879	0.99%
2020-09-16	0	20.20	20.10	20.20	19.86	20.75	1,128,582	22,822,655	20.222	13.82	13.75	13.82	13.59	14.20	1,649,690	13.835	2.33%
2020-09-15	0	19.74	19.70	19.74	18.38	19.80	1,174,424	22,784,113	19.400	13.50	13.48	13.50	12.57	13.55	1,716,699	13.272	7.40%
2020-09-14	0	18.38	18.26	18.40	17.72	18.38	622,042	11,302,749	18.170	12.57	12.49	12.59	12.12	12.57	909,262	12.431	3.61%
2020-09-11	0	17.74	17.70	17.74	17.58	17.78	188,000	3,332,920	17.728	12.14	12.11	12.14	12.03	12.16	274,806	12.128	0.23%
2020-09-10	0	17.70	17.66	17.70	17.48	17.90	545,270	9,665,691	17.726	12.11	12.08	12.11	11.96	12.25	797,041	12.127	1.49%
2020-09-09	0	17.44	17.42	17.48	17.30	17.60	213,000	3,718,180	17.456	11.93	11.92	11.96	11.84	12.04	311,350	11.942	-1.47%
2020-09-08	0	17.70	17.68	17.70	17.56	17.88	373,000	6,616,110	17.738	12.11	12.10	12.11	12.01	12.23	545,228	12.135	0.68%
2020-09-07	0	17.58	17.56	17.58	17.22	17.58	205,611	3,585,105	17.436	12.03	12.01	12.03	11.78	12.03	300,549	11.929	0.00%
2020-09-04	0	17.58	17.50	17.60	17.16	17.66	285,000	4,948,494	17.363	12.03	11.97	12.04	11.74	12.08	416,595	11.878	-0.68%
2020-09-03	0	17.70	17.66	17.70	17.54	17.88	251,660	4,455,868	17.706	12.11	12.08	12.11	12.00	12.23	367,861	12.113	0.45%
2020-09-02	0	17.62	17.60	17.66	17.30	17.70	370,000	6,491,600	17.545	12.05	12.04	12.08	11.84	12.11	540,843	12.003	1.26%
2020-09-01	0	17.40	17.40	17.44	17.26	17.78	792,000	13,796,308	17.420	11.90	11.90	11.93	11.81	12.16	1,157,695	11.917	0.35%
2020-08-31	0	17.34	17.26	17.34	17.20	17.70	430,000	7,489,220	17.417	11.86	11.81	11.86	11.77	12.11	628,547	11.915	0.93%
2020-08-28	0	17.18	16.94	17.18	16.40	17.22	651,000	11,097,220	17.046	11.75	11.59	11.75	11.22	11.78	951,591	11.662	3.49%
2020-08-27	0	16.60	16.60	16.62	16.50	16.92	450,601	7,519,508	16.688	11.36	11.36	11.37	11.29	11.58	658,660	11.416	-0.60%
2020-08-26	0	16.70	16.70	16.76	16.70	17.18	588,000	9,883,358	16.808	11.42	11.42	11.47	11.42	11.75	859,501	11.499	-2.79%
2020-08-25	0	17.18	17.10	17.18	16.32	17.34	567,000	9,645,756	17.012	11.75	11.70	11.75	11.16	11.86	828,805	11.638	3.74%
2020-08-24	0	16.56	16.56	16.58	16.32	17.06	1,218,133	20,238,654	16.614	11.33	11.33	11.34	11.16	11.67	1,780,590	11.366	-3.27%
2020-08-21	0	17.62	17.62	17.70	17.62	18.56	1,521,839	27,374,374	17.988	11.71	11.71	11.77	11.71	12.34	2,289,496	11.957	-0.34%
2020-08-20	0	17.68	17.66	17.76	17.00	17.88	881,000	15,450,333	17.537	11.75	11.74	11.81	11.30	11.88	1,325,401	11.657	-1.12%
2020-08-19	0	17.88	17.86	17.90	17.52	18.12	226,000	4,054,780	17.942	11.88	11.87	11.90	11.65	12.04	340,001	11.926	1.13%
2020-08-18	0	17.68	17.68	17.70	17.60	18.30	793,000	14,192,310	17.897	11.75	11.75	11.77	11.70	12.16	1,193,011	11.896	-0.34%
2020-08-17	0	17.74	17.72	17.74	17.14	17.88	780,000	13,745,380	17.622	11.79	11.78	11.79	11.39	11.88	1,173,453	11.714	1.95%
2020-08-14	0	17.40	17.40	17.44	16.60	17.48	895,000	15,443,470	17.255	11.57	11.57	11.59	11.03	11.62	1,346,463	11.470	4.19%
2020-08-13	0	16.70	16.68	16.70	16.60	16.92	245,894	4,121,295	16.760	11.10	11.09	11.10	11.03	11.25	369,930	11.141	-0.95%
2020-08-12	0	16.86	16.86	16.90	16.52	16.98	426,000	7,168,450	16.827	11.21	11.21	11.23	10.98	11.29	640,886	11.185	1.08%
2020-08-11	0	16.68	16.50	16.74	16.48	16.82	344,587	5,744,309	16.670	11.09	10.97	11.13	10.95	11.18	518,406	11.081	0.97%
2020-08-10	0	16.52	16.42	16.52	16.28	16.60	116,000	1,906,776	16.438	10.98	10.91	10.98	10.82	11.03	174,514	10.926	0.12%
2020-08-07	0	16.50	16.42	16.50	16.34	16.62	168,311	2,779,774	16.516	10.97	10.91	10.97	10.86	11.05	253,212	10.978	-0.84%
2020-08-06	0	16.64	16.54	16.66	16.28	16.70	422,200	6,968,272	16.505	11.06	10.99	11.07	10.82	11.10	635,169	10.971	0.97%
2020-08-05	0	16.48	16.48	16.50	16.32	16.70	435,000	7,155,959	16.450	10.95	10.95	10.97	10.85	11.10	654,426	10.935	-0.72%
2020-08-04	0	16.60	16.60	16.62	16.54	16.98	311,000	5,204,362	16.734	11.03	11.03	11.05	10.99	11.29	467,877	11.123	-1.66%
2020-08-03	0	16.88	16.76	16.88	16.46	16.88	961,000	16,008,173	16.658	11.22	11.14	11.22	10.94	11.22	1,445,755	11.073	1.56%
2020-07-31	0	16.62	16.54	16.62	16.38	16.88	325,356	5,401,440	16.602	11.05	10.99	11.05	10.89	11.22	489,475	11.035	-0.72%
2020-07-30	0	16.74	16.68	16.74	16.58	16.76	294,169	4,909,578	16.690	11.13	11.09	11.13	11.02	11.14	442,556	11.094	-0.36%
2020-07-29	0	16.80	16.64	16.80	16.58	16.80	528,100	8,827,743	16.716	11.17	11.06	11.17	11.02	11.17	794,488	11.111	0.48%
2020-07-28	0	16.72	16.70	16.72	16.40	16.82	654,000	10,889,731	16.651	11.11	11.10	11.11	10.90	11.18	983,896	11.068	2.58%
2020-07-27	0	16.30	16.22	16.30	15.80	16.48	730,654	11,886,882	16.269	10.83	10.78	10.83	10.50	10.95	1,099,216	10.814	2.13%
2020-07-24	0	15.96	15.80	15.98	15.80	16.18	481,000	7,641,120	15.886	10.61	10.50	10.62	10.50	10.75	723,630	10.559	-0.25%
2020-07-23	0	16.00	15.86	16.00	15.88	16.30	561,000	8,993,630	16.031	10.64	10.54	10.64	10.56	10.83	843,984	10.656	0.13%
2020-07-22	0	15.98	15.90	15.98	15.90	16.86	925,091	15,030,134	16.247	10.62	10.57	10.62	10.57	11.21	1,391,732	10.800	-4.20%
2020-07-21	0	16.68	16.66	16.68	16.16	16.98	1,138,664	19,066,312	16.744	11.09	11.07	11.09	10.74	11.29	1,713,037	11.130	2.84%
2020-07-20	0	16.22	16.14	16.24	15.44	16.30	788,098	12,638,589	16.037	10.78	10.73	10.79	10.26	10.83	1,185,636	10.660	4.65%
2020-07-17	0	15.50	15.50	15.54	15.40	15.96	1,607,000	25,026,580	15.573	10.30	10.30	10.33	10.24	10.61	2,417,615	10.352	-1.52%
2020-07-16	0	15.74	15.72	15.74	15.56	16.10	1,493,000	23,769,640	15.921	10.46	10.45	10.46	10.34	10.70	2,246,110	10.583	-0.88%
2020-07-15	0	15.88	15.86	15.88	15.88	16.68	995,000	16,045,870	16.127	10.56	10.54	10.56	10.56	11.09	1,496,905	10.719	-2.22%
2020-07-14	0	16.24	16.24	16.34	16.22	16.52	851,000	13,880,900	16.311	10.79	10.79	10.86	10.78	10.98	1,280,268	10.842	-1.58%
2020-07-13	0	16.50	16.48	16.52	16.16	16.56	678,168	11,149,541	16.441	10.97	10.95	10.98	10.74	11.01	1,020,255	10.928	2.10%
2020-07-10	0	16.16	16.14	16.20	16.08	16.76	901,000	14,661,900	16.273	10.74	10.73	10.77	10.69	11.14	1,355,489	10.817	-3.12%
2020-07-09	0	16.68	16.58	16.68	16.20	17.20	1,406,000	23,187,160	16.492	11.09	11.02	11.09	10.77	11.43	2,115,225	10.962	-2.46%
2020-07-08	0	17.10	17.00	17.10	16.76	17.20	1,148,026	19,524,425	17.007	11.37	11.30	11.37	11.14	11.43	1,727,122	11.305	1.18%
2020-07-07	0	16.90	16.80	16.90	16.28	16.90	1,500,249	25,064,613	16.707	11.23	11.17	11.23	10.82	11.23	2,257,016	11.105	2.67%
2020-07-06	0	16.46	16.42	16.46	15.98	16.66	1,427,000	23,367,100	16.375	10.94	10.91	10.94	10.62	11.07	2,146,818	10.885	3.00%
2020-07-03	0	15.98	15.96	15.98	15.82	16.38	875,000	13,938,750	15.930	10.62	10.61	10.62	10.52	10.89	1,316,374	10.589	-1.36%
2020-07-02	0	16.20	16.20	16.28	16.12	17.26	1,384,000	22,938,363	16.574	10.77	10.77	10.82	10.72	11.47	2,082,128	11.017	-3.46%
2020-06-30	0	16.78	16.72	16.78	16.46	17.18	1,609,314	26,925,319	16.731	11.15	11.11	11.15	10.94	11.42	2,421,096	11.121	2.69%
2020-06-29	0	16.34	16.32	16.34	15.92	16.64	2,207,649	36,144,555	16.372	10.86	10.85	10.86	10.58	11.06	3,321,248	10.883	3.55%
2020-06-26	0	15.78	15.70	15.78	15.08	15.78	493,630	7,668,152	15.534	10.49	10.44	10.49	10.02	10.49	742,631	10.326	1.81%
2020-06-24	0	15.50	15.42	15.50	15.24	15.68	265,000	4,094,490	15.451	10.30	10.25	10.30	10.13	10.42	398,673	10.270	-0.39%
2020-06-23	0	15.56	15.52	15.56	15.24	15.70	319,000	4,955,500	15.534	10.34	10.32	10.34	10.13	10.44	479,912	10.326	0.65%
2020-06-22	0	15.46	15.36	15.46	15.10	15.48	361,892	5,544,156	15.320	10.28	10.21	10.28	10.04	10.29	544,440	10.183	-0.51%
2020-06-19	0	15.54	15.50	15.54	15.22	15.60	677,290	10,458,645	15.442	10.33	10.30	10.33	10.12	10.37	1,018,934	10.264	0.00%
2020-06-18	0	15.54	15.50	15.54	15.44	15.78	548,000	8,544,365	15.592	10.33	10.30	10.33	10.26	10.49	824,426	10.364	-0.51%
2020-06-17	0	15.62	15.56	15.62	15.38	15.80	424,164	6,591,092	15.539	10.38	10.34	10.38	10.22	10.50	638,124	10.329	-0.51%
2020-06-16	0	15.70	15.64	15.70	15.22	15.76	1,073,377	16,742,470	15.598	10.44	10.40	10.44	10.12	10.48	1,614,818	10.368	4.39%
2020-06-15	0	15.04	14.98	15.04	14.82	15.50	1,374,000	20,781,309	15.125	9.997	9.957	9.997	9.851	10.30	2,067,083	10.053	-2.97%
2020-06-12	0	15.50	15.48	15.50	14.76	15.56	1,421,500	21,612,430	15.204	10.30	10.29	10.30	9.811	10.34	2,138,544	10.106	1.84%
2020-06-11	0	15.22	15.14	15.22	15.10	15.76	817,000	12,544,430	15.354	10.12	10.06	10.12	10.04	10.48	1,229,117	10.206	-3.43%
2020-06-10	0	15.76	15.76	15.80	15.72	16.48	1,513,000	24,064,860	15.905	10.48	10.48	10.50	10.45	10.95	2,276,199	10.572	-4.37%
2020-06-09	0	16.48	16.38	16.48	15.60	16.50	1,589,000	25,619,600	16.123	10.95	10.89	10.95	10.37	10.97	2,390,535	10.717	6.46%
2020-06-08	0	15.48	15.42	15.48	15.22	15.72	933,187	14,480,212	15.517	10.29	10.25	10.29	10.12	10.45	1,403,912	10.314	1.84%
2020-06-05	0	15.20	15.14	15.20	14.26	15.20	1,104,204	16,306,118	14.767	10.10	10.06	10.10	9.479	10.10	1,661,195	9.8159	6.15%
2020-06-04	0	14.32	14.24	14.32	14.08	14.32	626,000	8,889,560	14.201	9.519	9.465	9.519	9.359	9.519	941,772	9.4392	2.29%
2020-06-03	0	14.00	13.98	14.02	13.82	14.34	626,000	8,747,540	13.974	9.306	9.293	9.319	9.186	9.532	941,772	9.2884	-0.57%
2020-06-02	0	14.08	14.02	14.08	13.80	14.16	1,125,000	15,767,380	14.015	9.359	9.319	9.359	9.173	9.412	1,692,481	9.3161	2.92%
2020-06-01	0	13.68	13.68	13.70	13.42	14.16	1,762,000	24,144,940	13.703	9.093	9.093	9.106	8.920	9.412	2,650,801	9.1085	0.44%
2020-05-29	0	13.62	13.52	13.62	13.36	13.64	632,000	8,569,340	13.559	9.053	8.987	9.053	8.880	9.067	950,798	9.0128	1.49%
2020-05-28	0	13.42	13.40	13.42	13.20	14.12	1,111,000	14,968,120	13.473	8.920	8.907	8.920	8.774	9.386	1,671,419	8.9553	-4.55%
2020-05-27	0	14.06	14.02	14.06	13.84	14.22	432,721	6,038,951	13.956	9.346	9.319	9.346	9.200	9.452	650,997	9.2765	-1.68%
2020-05-26	0	14.30	14.18	14.30	14.10	14.52	376,000	5,400,300	14.363	9.505	9.426	9.505	9.372	9.652	565,665	9.5468	2.14%
2020-05-25	0	14.00	14.00	14.04	13.62	14.08	412,000	5,725,680	13.897	9.306	9.306	9.332	9.053	9.359	619,824	9.2376	-0.99%
2020-05-22	0	14.14	14.12	14.14	14.00	14.68	1,000,371	14,202,797	14.198	9.399	9.386	9.399	9.306	9.758	1,504,986	9.4372	-5.35%
2020-05-21	0	14.94	14.88	14.94	14.88	15.28	579,000	8,661,900	14.960	9.931	9.891	9.931	9.891	10.16	871,064	9.9441	-1.06%
2020-05-20	0	15.10	15.04	15.10	15.00	15.64	858,304	12,960,601	15.100	10.04	9.997	10.04	9.971	10.40	1,291,256	10.037	-2.58%
2020-05-19	0	15.50	15.48	15.50	15.50	15.90	558,907	8,747,385	15.651	10.30	10.29	10.30	10.30	10.57	840,835	10.403	2.24%
2020-05-18	0	15.16	15.06	15.16	15.06	15.24	581,000	8,779,880	15.112	10.08	10.01	10.08	10.01	10.13	874,072	10.045	-0.92%
2020-05-15	0	15.30	15.28	15.30	15.22	15.62	634,498	9,745,669	15.360	10.17	10.16	10.17	10.12	10.38	954,556	10.210	-0.65%
2020-05-14	0	15.40	15.40	15.42	15.38	15.78	371,000	5,735,210	15.459	10.24	10.24	10.25	10.22	10.49	558,143	10.276	-2.41%
2020-05-13	0	15.78	15.74	15.78	15.70	15.90	220,000	3,469,120	15.769	10.49	10.46	10.49	10.44	10.57	330,974	10.482	-1.25%
2020-05-12	0	15.98	15.98	16.00	15.90	16.60	605,000	9,695,000	16.025	10.62	10.62	10.64	10.57	11.03	910,179	10.652	-3.50%
2020-05-11	0	16.56	16.50	16.56	16.44	16.90	483,900	8,046,656	16.629	11.01	10.97	11.01	10.93	11.23	727,992	11.053	-0.24%
2020-05-08	0	16.60	16.54	16.60	16.34	16.66	621,729	10,265,416	16.511	11.03	10.99	11.03	10.86	11.07	935,346	10.975	0.48%
2020-05-07	0	16.52	16.50	16.52	16.40	16.72	188,328	3,112,612	16.528	10.98	10.97	10.98	10.90	11.11	283,326	10.986	-0.12%
2020-05-06	0	16.54	16.54	16.64	16.00	16.76	416,100	6,816,122	16.381	10.99	10.99	11.06	10.64	11.14	625,992	10.889	0.24%
2020-05-05	0	16.50	16.46	16.50	15.90	16.58	403,900	6,623,692	16.399	10.97	10.94	10.97	10.57	11.02	607,638	10.901	5.10%
2020-05-04	0	15.70	15.60	15.70	15.66	16.62	1,110,200	18,107,700	16.310	10.44	10.37	10.44	10.41	11.05	1,670,215	10.842	-5.19%
2020-04-29	0	16.56	16.50	16.56	16.52	17.04	500,800	8,381,528	16.736	11.01	10.97	11.01	10.98	11.33	753,417	11.125	0.73%
2020-04-28	0	16.44	16.40	16.52	15.88	16.72	1,098,000	17,967,530	16.364	10.93	10.90	10.98	10.56	11.11	1,651,861	10.877	4.85%
2020-04-27	0	15.68	15.68	15.78	15.20	15.78	877,200	13,664,620	15.578	10.42	10.42	10.49	10.10	10.49	1,319,684	10.354	4.53%
2020-04-24	0	15.00	15.00	15.06	14.84	15.46	649,000	9,760,810	15.040	9.971	9.971	10.01	9.864	10.28	976,373	9.9970	-3.23%
2020-04-23	0	15.50	15.48	15.50	15.32	15.80	1,163,031	18,141,458	15.598	10.30	10.29	10.30	10.18	10.50	1,749,696	10.368	1.44%
2020-04-22	0	15.28	15.24	15.28	15.08	15.30	182,910	2,785,424	15.228	10.16	10.13	10.16	10.02	10.17	275,175	10.122	1.87%
2020-04-21	0	15.00	15.00	15.08	14.96	15.62	928,000	14,019,040	15.107	9.971	9.971	10.02	9.944	10.38	1,396,109	10.042	-4.70%
2020-04-20	0	15.74	15.72	15.76	15.66	16.42	973,000	15,632,282	16.066	10.46	10.45	10.48	10.41	10.91	1,463,808	10.679	-3.91%
2020-04-17	0	16.38	16.34	16.38	15.44	17.26	1,108,000	18,546,300	16.739	10.89	10.86	10.89	10.26	11.47	1,666,906	11.126	7.91%
2020-04-16	0	15.18	15.16	15.20	15.02	15.54	475,000	7,200,290	15.159	10.09	10.08	10.10	9.984	10.33	714,603	10.076	-1.94%
2020-04-15	0	15.48	15.46	15.48	15.38	16.02	632,074	9,924,491	15.701	10.29	10.28	10.29	10.22	10.65	950,910	10.437	-0.77%
2020-04-14	0	15.60	15.60	15.62	15.36	16.22	515,000	8,053,220	15.637	10.37	10.37	10.38	10.21	10.78	774,780	10.394	-2.50%
2020-04-09	0	16.00	16.00	16.10	15.62	16.06	198,000	3,155,720	15.938	10.64	10.64	10.70	10.38	10.68	297,877	10.594	3.23%
2020-04-08	0	15.50	15.50	15.54	15.20	15.64	212,666	3,288,583	15.464	10.30	10.30	10.33	10.10	10.40	319,941	10.279	0.26%
2020-04-07	0	15.46	15.46	15.52	15.46	16.08	602,351	9,411,018	15.624	10.28	10.28	10.32	10.28	10.69	906,193	10.385	-0.13%
2020-04-06	0	15.48	15.48	15.50	14.60	15.54	645,848	9,736,222	15.075	10.29	10.29	10.30	9.705	10.33	971,631	10.020	2.38%
2020-04-03	0	15.12	15.00	15.14	14.76	15.12	179,000	2,664,980	14.888	10.05	9.971	10.06	9.811	10.05	269,293	9.8962	0.93%
2020-04-02	0	14.98	14.98	15.00	14.70	15.20	241,000	3,595,920	14.921	9.957	9.957	9.971	9.771	10.10	362,567	9.9179	-1.96%
2020-04-01	0	15.28	15.22	15.28	15.08	16.02	873,990	13,609,603	15.572	10.16	10.12	10.16	10.02	10.65	1,314,855	10.351	-2.18%
2020-03-31	0	15.62	15.44	15.62	15.06	15.66	690,660	10,645,657	15.414	10.38	10.26	10.38	10.01	10.41	1,039,048	10.246	4.27%
2020-03-30	0	14.98	14.98	15.00	14.98	16.00	248,762	3,787,579	15.226	9.957	9.957	9.971	9.957	10.64	374,244	10.121	-6.84%
2020-03-27	0	16.08	16.06	16.08	15.84	16.58	787,887	12,686,773	16.102	10.69	10.68	10.69	10.53	11.02	1,185,319	10.703	4.69%
2020-03-26	0	15.36	15.36	15.40	13.24	15.60	604,136	9,230,098	15.278	10.21	10.21	10.24	8.801	10.37	908,879	10.155	3.23%
2020-03-25	0	14.88	14.84	14.90	14.36	14.98	680,000	10,062,150	14.797	9.891	9.864	9.904	9.545	9.957	1,023,011	9.8358	5.98%
2020-03-24	0	14.04	14.04	14.10	13.62	14.14	824,666	11,429,530	13.860	9.332	9.332	9.372	9.053	9.399	1,240,650	9.2125	3.54%
2020-03-23	0	13.56	13.54	13.56	13.44	13.94	1,011,011	13,740,317	13.591	9.013	9.000	9.013	8.934	9.266	1,520,993	9.0338	-1.88%
2020-03-20	0	13.82	13.82	13.86	12.06	13.92	2,176,600	29,377,874	13.497	9.186	9.186	9.213	8.016	9.253	3,274,537	8.9716	8.31%
2020-03-19	0	12.76	12.70	12.76	12.06	13.92	1,117,288	14,050,903	12.576	8.482	8.442	8.482	8.016	9.253	1,680,879	8.3593	-10.52%
2020-03-18	0	14.26	14.26	14.36	14.20	14.86	521,879	7,612,577	14.587	9.479	9.479	9.545	9.439	9.878	785,129	9.6960	-2.33%
2020-03-17	0	14.60	14.56	14.60	14.18	15.10	1,156,658	16,758,412	14.489	9.705	9.678	9.705	9.426	10.04	1,740,108	9.6307	-2.93%
2020-03-16	0	15.04	15.02	15.04	15.00	16.48	952,480	14,649,671	15.381	9.997	9.984	9.997	9.971	10.95	1,432,937	10.224	-6.00%
2020-03-13	0	16.00	15.98	16.00	15.82	16.86	1,191,645	19,284,157	16.183	10.64	10.62	10.64	10.52	11.21	1,792,744	10.757	-5.99%
2020-03-12	0	17.02	17.02	17.04	17.02	17.64	513,000	8,890,790	17.331	11.31	11.31	11.33	11.31	11.73	771,771	11.520	-3.51%
2020-03-11	0	17.64	17.64	17.72	17.60	18.04	519,000	9,195,740	17.718	11.73	11.73	11.78	11.70	11.99	780,798	11.777	-0.90%
2020-03-10	0	17.80	17.78	17.80	17.52	18.24	474,140	8,449,987	17.822	11.83	11.82	11.83	11.65	12.12	713,309	11.846	-1.22%
2020-03-09	0	18.02	18.02	18.04	18.02	18.88	555,000	10,098,160	18.195	11.98	11.98	11.99	11.98	12.55	834,957	12.094	-5.56%
2020-03-06	0	19.08	19.00	19.08	18.98	19.30	360,231	6,868,316	19.066	12.68	12.63	12.68	12.62	12.83	541,941	12.674	-1.04%
2020-03-05	0	19.28	19.28	19.32	18.88	19.40	664,000	12,776,749	19.242	12.82	12.82	12.84	12.55	12.90	998,940	12.790	2.12%
2020-03-04	0	18.88	18.88	18.90	18.84	19.48	296,873	5,646,727	19.021	12.55	12.55	12.56	12.52	12.95	446,624	12.643	-2.68%
2020-03-03	0	19.40	19.32	19.40	19.32	19.50	320,728	6,218,244	19.388	12.90	12.84	12.90	12.84	12.96	482,512	12.887	0.41%
2020-03-02	0	19.32	19.32	19.36	19.00	19.50	1,089,944	20,794,624	19.079	12.84	12.84	12.87	12.63	12.96	1,639,742	12.682	1.68%
2020-02-28	0	19.00	19.00	19.04	18.96	19.32	452,000	8,597,780	19.022	12.63	12.63	12.66	12.60	12.84	680,001	12.644	-2.56%
2020-02-27	0	19.50	19.46	19.50	19.28	19.82	261,327	5,075,911	19.424	12.96	12.94	12.96	12.82	13.17	393,148	12.911	0.41%
2020-02-26	0	19.42	19.38	19.42	19.40	20.20	540,000	10,580,430	19.593	12.91	12.88	12.91	12.90	13.43	812,391	13.024	-2.80%
2020-02-25	0	19.98	19.96	19.98	19.84	20.05	265,376	5,293,352	19.947	13.28	13.27	13.28	13.19	13.33	399,239	13.259	-0.35%
2020-02-24	0	20.05	20.00	20.05	19.90	20.30	280,000	5,614,980	20.054	13.33	13.29	13.33	13.23	13.49	421,240	13.330	-2.20%
2020-02-21	0	20.50	20.45	20.50	20.20	20.65	282,000	5,779,950	20.496	13.63	13.59	13.63	13.43	13.73	424,249	13.624	-0.24%
2020-02-20	0	20.55	20.50	20.55	20.20	20.60	204,000	4,182,650	20.503	13.66	13.63	13.66	13.43	13.69	306,903	13.629	1.48%
2020-02-19	0	20.25	20.25	20.35	20.15	20.65	250,000	5,108,400	20.434	13.46	13.46	13.53	13.39	13.73	376,107	13.582	0.00%
2020-02-18	0	20.25	20.15	20.30	19.98	20.30	367,575	7,397,893	20.126	13.46	13.39	13.49	13.28	13.49	552,990	13.378	-0.25%
2020-02-17	0	20.30	20.25	20.30	20.20	20.60	593,000	12,073,900	20.361	13.49	13.46	13.49	13.43	13.69	892,126	13.534	-0.73%
2020-02-14	0	20.45	20.45	20.60	20.30	20.80	1,260,000	25,830,450	20.500	13.59	13.59	13.69	13.49	13.83	1,895,579	13.627	-0.24%
2020-02-13	0	20.50	20.40	20.50	20.25	20.75	794,000	16,217,600	20.425	13.63	13.56	13.63	13.46	13.79	1,194,515	13.577	0.00%
2020-02-12	0	20.50	20.45	20.50	20.20	20.50	617,000	12,589,973	20.405	13.63	13.59	13.63	13.43	13.63	928,232	13.563	1.49%
2020-02-11	0	20.20	20.20	20.25	20.20	20.50	241,000	4,899,250	20.329	13.43	13.43	13.46	13.43	13.63	362,567	13.513	-1.46%
2020-02-10	0	20.50	20.45	20.50	20.10	21.10	852,300	17,509,695	20.544	13.63	13.59	13.63	13.36	14.03	1,282,224	13.656	-3.30%
2020-02-07	0	21.20	21.15	21.20	21.20	21.85	555,324	11,877,701	21.389	14.09	14.06	14.09	14.09	14.52	835,445	14.217	-1.40%
2020-02-06	0	21.50	21.45	21.50	21.25	21.50	759,000	16,225,075	21.377	14.29	14.26	14.29	14.12	14.29	1,141,860	14.209	1.90%
2020-02-05	0	21.10	21.10	21.20	20.95	21.50	442,000	9,388,875	21.242	14.03	14.03	14.09	13.93	14.29	664,957	14.120	-1.40%
2020-02-04	0	21.40	21.35	21.40	21.15	21.85	541,000	11,588,400	21.420	14.22	14.19	14.22	14.06	14.52	813,895	14.238	1.66%
2020-02-03	0	21.05	21.00	21.05	20.80	21.15	328,045	6,904,736	21.048	13.99	13.96	13.99	13.83	14.06	493,520	13.991	-0.71%
2020-01-31	0	21.20	21.15	21.25	21.00	21.80	479,000	10,136,825	21.162	14.09	14.06	14.12	13.96	14.49	720,621	14.067	1.19%
2020-01-30	0	20.95	20.95	21.00	20.95	21.60	203,000	4,286,450	21.116	13.93	13.93	13.96	13.93	14.36	305,399	14.036	-4.12%
2020-01-29	0	21.85	21.80	21.85	21.60	22.75	440,096	9,599,088	21.811	14.52	14.49	14.52	14.36	15.12	662,093	14.498	-5.00%
2020-01-24	0	23.00	22.90	23.00	22.10	23.00	83,000	1,894,450	22.825	15.29	15.22	15.29	14.69	15.29	124,867	15.172	0.88%
2020-01-23	0	22.80	22.75	22.80	22.65	23.55	163,000	3,741,750	22.956	15.16	15.12	15.16	15.06	15.65	245,222	15.259	-4.00%
2020-01-22	0	23.75	23.70	23.75	23.60	23.80	211,720	5,018,775	23.705	15.79	15.75	15.79	15.69	15.82	318,517	15.757	0.85%
2020-01-21	0	23.55	23.50	23.55	23.45	23.80	529,389	12,481,922	23.578	15.65	15.62	15.65	15.59	15.82	796,427	15.672	-2.48%
2020-01-20	0	24.15	24.05	24.15	24.00	24.30	419,000	10,084,100	24.067	16.05	15.99	16.05	15.95	16.15	630,355	15.997	0.00%
2020-01-17	0	24.15	24.10	24.15	23.05	24.30	1,148,000	27,240,650	23.729	16.05	16.02	16.05	15.32	16.15	1,727,083	15.773	5.00%
2020-01-16	0	23.00	23.00	23.05	23.00	23.55	481,434	11,174,278	23.210	15.29	15.29	15.32	15.29	15.65	724,283	15.428	-0.43%
2020-01-15	0	23.10	23.05	23.10	22.30	23.10	678,000	15,332,700	22.615	15.35	15.32	15.35	14.82	15.35	1,020,002	15.032	3.13%
2020-01-14	0	22.40	22.30	22.40	22.20	22.85	919,281	20,552,727	22.357	14.89	14.82	14.89	14.76	15.19	1,382,992	14.861	0.22%
2020-01-13	0	22.35	22.30	22.35	22.25	22.50	848,000	18,926,400	22.319	14.86	14.82	14.86	14.79	14.96	1,275,755	14.835	0.00%
2020-01-10	0	22.35	22.30	22.35	22.30	22.80	380,000	8,512,475	22.401	14.86	14.82	14.86	14.82	15.16	571,682	14.890	0.22%
2020-01-09	0	22.30	22.25	22.30	22.20	22.50	361,000	8,061,550	22.331	14.82	14.79	14.82	14.76	14.96	543,098	14.844	-0.22%
2020-01-08	0	22.35	22.30	22.40	22.25	22.90	586,241	13,185,572	22.492	14.86	14.82	14.89	14.79	15.22	881,957	14.950	-0.67%
2020-01-07	0	22.50	22.45	22.50	22.40	23.00	424,877	9,595,068	22.583	14.96	14.92	14.96	14.89	15.29	639,197	15.011	-0.44%
2020-01-06	0	22.60	22.55	22.60	22.30	22.80	574,000	12,952,200	22.565	15.02	14.99	15.02	14.82	15.16	863,541	14.999	-0.66%
2020-01-03	0	22.75	22.70	22.75	22.65	22.95	367,000	8,347,300	22.745	15.12	15.09	15.12	15.06	15.25	552,125	15.118	0.00%
2020-01-02	0	22.75	22.70	22.75	22.45	22.90	312,000	7,072,225	22.667	15.12	15.09	15.12	14.92	15.22	469,381	15.067	1.34%
2019-12-31	0	22.45	22.45	22.50	21.95	22.70	954,000	21,420,900	22.454	14.92	14.92	14.96	14.59	15.09	1,435,224	14.925	2.28%
2019-12-30	0	21.95	21.95	22.00	21.70	22.10	280,000	6,138,725	21.924	14.59	14.59	14.62	14.42	14.69	421,240	14.573	-0.68%
2019-12-27	0	22.10	22.05	22.10	21.70	22.45	686,936	15,162,230	22.072	14.69	14.66	14.69	14.42	14.92	1,033,445	14.672	0.68%
2019-12-24	0	21.95	21.95	22.10	21.50	22.20	345,000	7,609,300	22.056	14.59	14.59	14.69	14.29	14.76	519,027	14.661	-0.23%
2019-12-23	0	22.00	21.95	22.00	21.40	22.30	690,285	15,116,585	21.899	14.62	14.59	14.62	14.22	14.82	1,038,484	14.556	2.09%
2019-12-20	0	21.55	21.50	21.55	20.95	21.60	1,016,000	21,580,108	21.240	14.32	14.29	14.32	13.93	14.36	1,528,498	14.119	3.61%
2019-12-19	0	20.80	20.75	20.80	20.40	20.85	2,040,000	42,473,100	20.820	13.83	13.79	13.83	13.56	13.86	3,069,032	13.839	0.24%
2019-12-18	0	20.75	20.70	20.80	20.45	20.85	294,238	6,076,574	20.652	13.79	13.76	13.83	13.59	13.86	442,660	13.727	0.97%
2019-12-17	0	20.55	20.50	20.60	20.30	20.60	455,678	9,318,593	20.450	13.66	13.63	13.69	13.49	13.69	685,535	13.593	0.74%
2019-12-16	0	20.40	20.30	20.40	20.15	20.50	438,000	8,908,750	20.340	13.56	13.49	13.56	13.39	13.63	658,939	13.520	0.00%
2019-12-13	0	20.40	20.35	20.40	20.20	20.55	447,151	9,115,297	20.385	13.56	13.53	13.56	13.43	13.66	672,706	13.550	0.99%
2019-12-12	0	20.20	20.15	20.20	20.00	20.45	438,600	8,857,930	20.196	13.43	13.39	13.43	13.29	13.59	659,842	13.424	0.50%
2019-12-11	0	20.10	20.00	20.10	19.94	20.30	867,000	17,393,670	20.062	13.36	13.29	13.36	13.25	13.49	1,304,339	13.335	-0.50%
2019-12-10	0	20.70	20.70	20.75	20.30	20.80	972,000	20,127,800	20.708	13.43	13.43	13.46	13.17	13.49	1,498,499	13.432	0.98%
2019-12-09	0	20.50	20.45	20.50	20.30	20.60	939,000	19,245,250	20.495	13.30	13.26	13.30	13.17	13.36	1,447,624	13.294	-0.49%
2019-12-06	0	20.60	20.55	20.75	20.40	21.00	856,421	17,701,434	20.669	13.36	13.33	13.46	13.23	13.62	1,320,315	13.407	-0.96%
2019-12-05	0	20.80	20.70	20.85	20.60	20.80	433,000	8,966,050	20.707	13.49	13.43	13.52	13.36	13.49	667,541	13.431	0.48%
2019-12-04	0	20.70	20.70	20.75	20.50	21.25	1,228,000	25,523,925	20.785	13.43	13.43	13.46	13.30	13.78	1,893,166	13.482	-0.96%
2019-12-03	0	20.90	20.85	20.90	20.60	21.55	581,000	12,118,000	20.857	13.56	13.52	13.56	13.36	13.98	895,708	13.529	-2.79%
2019-12-02	0	21.50	21.35	21.50	21.10	21.80	637,000	13,700,500	21.508	13.95	13.85	13.95	13.69	14.14	982,041	13.951	-1.38%
2019-11-29	0	21.80	21.75	21.90	21.35	22.05	442,264	9,572,852	21.645	14.14	14.11	14.21	13.85	14.30	681,823	14.040	0.93%
2019-11-28	0	21.60	21.60	21.65	21.15	22.20	381,768	8,286,246	21.705	14.01	14.01	14.04	13.72	14.40	588,559	14.079	0.93%
2019-11-27	0	21.40	21.35	21.40	20.90	21.45	686,400	14,459,585	21.066	13.88	13.85	13.88	13.56	13.91	1,058,199	13.664	1.90%
2019-11-26	0	21.00	21.00	21.10	20.80	21.25	745,000	15,619,900	20.966	13.62	13.62	13.69	13.49	13.78	1,148,541	13.600	0.48%
2019-11-25	0	20.90	20.90	21.10	20.65	21.20	464,850	9,719,377	20.909	13.56	13.56	13.69	13.39	13.75	716,643	13.562	2.20%
2019-11-22	0	20.45	20.40	20.45	20.20	20.70	128,000	2,611,750	20.404	13.26	13.23	13.26	13.10	13.43	197,333	13.235	0.25%
2019-11-21	0	20.40	20.40	20.55	20.20	20.70	210,541	4,292,409	20.388	13.23	13.23	13.33	13.10	13.43	324,584	13.224	-1.69%
2019-11-20	0	20.75	20.75	20.85	20.55	20.85	230,576	4,774,273	20.706	13.46	13.46	13.52	13.33	13.52	355,471	13.431	-0.24%
2019-11-19	0	20.80	20.75	20.80	20.50	21.10	320,395	6,658,628	20.783	13.49	13.46	13.49	13.30	13.69	493,942	13.481	1.71%
2019-11-18	0	20.45	20.35	20.45	20.30	20.95	267,165	5,474,115	20.490	13.26	13.20	13.26	13.17	13.59	411,879	13.291	-0.24%
2019-11-15	0	20.50	20.45	20.50	20.40	20.90	165,257	3,404,208	20.599	13.30	13.26	13.30	13.23	13.56	254,771	13.362	-0.73%
2019-11-14	0	20.65	20.60	20.65	20.60	21.15	248,776	5,182,823	20.833	13.39	13.36	13.39	13.36	13.72	383,529	13.513	-1.20%
2019-11-13	0	20.90	20.85	20.90	20.65	21.45	263,039	5,489,342	20.869	13.56	13.52	13.56	13.39	13.91	405,518	13.537	-1.88%
2019-11-12	0	21.30	21.30	21.35	20.65	21.30	272,855	5,720,191	20.964	13.82	13.82	13.85	13.39	13.82	420,651	13.598	1.19%
2019-11-11	0	21.05	21.05	21.10	20.95	22.00	158,000	3,341,450	21.148	13.65	13.65	13.69	13.59	14.27	243,583	13.718	-3.66%
2019-11-08	0	21.85	21.80	21.85	21.60	22.35	199,000	4,355,900	21.889	14.17	14.14	14.17	14.01	14.50	306,791	14.198	-2.24%
2019-11-07	0	22.35	22.30	22.35	22.00	22.60	490,600	10,888,008	22.193	14.50	14.46	14.50	14.27	14.66	756,341	14.396	0.45%
2019-11-06	0	22.25	22.15	22.25	21.90	22.25	331,000	7,311,800	22.090	14.43	14.37	14.43	14.21	14.43	510,291	14.329	0.91%
2019-11-05	0	22.05	22.00	22.05	21.80	22.15	392,490	8,635,351	22.001	14.30	14.27	14.30	14.14	14.37	605,088	14.271	-0.45%
2019-11-04	0	22.15	21.95	22.15	21.60	22.40	635,892	14,007,100	22.027	14.37	14.24	14.37	14.01	14.53	980,333	14.288	2.55%
2019-11-01	0	21.60	21.55	21.60	20.75	21.60	567,000	12,053,850	21.259	14.01	13.98	14.01	13.46	14.01	874,125	13.790	3.60%
2019-10-31	0	20.85	20.80	20.85	20.65	20.95	81,000	1,683,025	20.778	13.52	13.49	13.52	13.39	13.59	124,875	13.478	0.97%
2019-10-30	0	20.65	20.60	20.65	20.60	21.10	316,000	6,545,850	20.715	13.39	13.36	13.39	13.36	13.69	487,166	13.437	-1.67%
2019-10-29	0	21.00	20.95	21.00	20.70	21.05	357,000	7,446,775	20.859	13.62	13.59	13.62	13.43	13.65	550,375	13.530	1.45%
2019-10-28	0	20.70	20.60	20.70	20.60	21.30	269,000	5,588,800	20.776	13.43	13.36	13.43	13.36	13.82	414,708	13.476	-1.43%
2019-10-25	0	21.00	20.95	21.05	20.75	21.50	359,740	7,581,610	21.075	13.62	13.59	13.65	13.46	13.95	554,599	13.670	1.45%
2019-10-24	0	20.70	20.65	20.70	20.55	20.85	654,000	13,502,625	20.646	13.43	13.39	13.43	13.33	13.52	1,008,249	13.392	0.24%
2019-10-23	0	20.65	20.60	20.65	20.55	21.40	666,000	14,026,450	21.061	13.39	13.36	13.39	13.33	13.88	1,026,749	13.661	-0.24%
2019-10-22	0	20.70	20.60	20.70	20.20	20.75	710,000	14,552,772	20.497	13.43	13.36	13.43	13.10	13.46	1,094,583	13.295	2.48%
2019-10-21	0	20.20	20.15	20.20	19.72	20.25	512,000	10,219,610	19.960	13.10	13.07	13.10	12.79	13.14	789,333	12.947	1.81%
2019-10-18	0	19.84	19.84	19.86	19.76	20.30	1,066,000	21,218,180	19.904	12.87	12.87	12.88	12.82	13.17	1,643,416	12.911	-2.51%
2019-10-17	0	20.35	20.30	20.35	19.12	20.50	889,000	17,832,780	20.059	13.20	13.17	13.20	12.40	13.30	1,370,541	13.011	4.04%
2019-10-16	0	19.56	19.52	19.56	19.42	19.86	783,000	15,304,950	19.547	12.69	12.66	12.69	12.60	12.88	1,207,124	12.679	-1.41%
2019-10-15	0	19.84	19.78	19.86	19.32	20.00	616,000	12,083,880	19.617	12.87	12.83	12.88	12.53	12.97	949,666	12.724	0.20%
2019-10-14	0	19.80	19.80	19.86	19.68	20.05	467,105	9,314,222	19.940	12.84	12.84	12.88	12.77	13.01	720,120	12.934	-0.60%
2019-10-11	0	19.92	19.88	19.92	19.66	20.05	516,000	10,247,890	19.860	12.92	12.90	12.92	12.75	13.01	795,500	12.882	0.30%
2019-10-10	0	19.86	19.80	19.86	19.62	20.00	359,000	7,120,360	19.834	12.88	12.84	12.88	12.73	12.97	553,458	12.865	0.61%
2019-10-09	0	19.74	19.70	19.74	19.56	20.10	702,906	13,868,453	19.730	12.80	12.78	12.80	12.69	13.04	1,083,646	12.798	0.10%
2019-10-08	0	19.72	19.70	19.72	19.52	20.15	841,431	16,734,535	19.888	12.79	12.78	12.79	12.66	13.07	1,297,205	12.900	-0.10%
2019-10-04	0	19.74	19.74	19.76	19.48	19.82	890,000	17,508,420	19.672	12.80	12.80	12.82	12.64	12.86	1,372,083	12.760	0.10%
2019-10-03	0	19.72	19.72	19.74	19.10	19.80	898,000	17,438,226	19.419	12.79	12.79	12.80	12.39	12.84	1,384,416	12.596	0.82%
2019-10-02	0	19.56	19.54	19.56	19.38	20.10	525,000	10,310,300	19.639	12.69	12.67	12.69	12.57	13.04	809,375	12.739	-0.61%
2019-09-30	0	19.68	19.68	19.72	19.62	19.90	252,000	4,987,500	19.792	12.77	12.77	12.79	12.73	12.91	388,500	12.838	-1.01%
2019-09-27	0	19.88	19.84	19.88	19.62	20.00	276,000	5,490,400	19.893	12.90	12.87	12.90	12.73	12.97	425,500	12.903	0.40%
2019-09-26	0	19.80	19.80	19.86	19.70	20.00	379,000	7,498,560	19.785	12.84	12.84	12.88	12.78	12.97	584,291	12.834	-1.00%
2019-09-25	0	20.00	19.98	20.00	19.88	20.30	397,000	7,940,600	20.002	12.97	12.96	12.97	12.90	13.17	612,041	12.974	-1.48%
2019-09-24	0	20.30	20.20	20.35	20.20	20.80	274,000	5,576,850	20.353	13.17	13.10	13.20	13.10	13.49	422,416	13.202	0.00%
2019-09-23	0	20.30	20.30	20.35	20.10	20.65	321,559	6,522,288	20.283	13.17	13.17	13.20	13.04	13.39	495,737	13.157	-1.46%
2019-09-20	0	20.60	20.60	20.65	20.45	20.70	296,000	6,097,250	20.599	13.36	13.36	13.39	13.26	13.43	456,333	13.361	-0.24%
2019-09-19	0	20.65	20.65	20.70	20.45	20.95	570,000	11,785,500	20.676	13.39	13.39	13.43	13.26	13.59	878,750	13.412	-1.20%
2019-09-18	0	20.90	20.80	20.90	20.80	21.05	546,000	11,419,100	20.914	13.56	13.49	13.56	13.49	13.65	841,750	13.566	-1.65%
2019-09-17	0	21.25	21.25	21.30	20.85	21.35	635,000	13,391,350	21.089	13.78	13.78	13.82	13.52	13.85	978,958	13.679	-1.16%
2019-09-16	0	21.50	21.40	21.50	21.00	21.60	166,237	3,558,912	21.409	13.95	13.88	13.95	13.62	14.01	256,282	13.887	0.00%
2019-09-13	0	21.50	21.45	21.50	21.00	21.65	615,725	13,052,966	21.199	13.95	13.91	13.95	13.62	14.04	949,242	13.751	1.42%
2019-09-12	0	21.20	21.10	21.20	20.80	22.25	598,000	12,667,750	21.184	13.75	13.69	13.75	13.49	14.43	921,916	13.741	-4.72%
2019-09-11	0	22.25	22.20	22.25	20.95	23.15	2,160,000	47,916,550	22.184	14.43	14.40	14.43	13.59	15.02	3,329,998	14.389	4.71%
2019-09-10	0	21.25	21.10	21.25	20.70	21.25	505,000	10,616,450	21.023	13.78	13.69	13.78	13.43	13.78	778,541	13.636	1.19%
2019-09-09	0	21.00	21.00	21.05	20.45	21.15	324,316	6,765,807	20.862	13.62	13.62	13.65	13.26	13.72	499,987	13.532	0.24%
2019-09-06	0	20.95	20.95	21.00	20.40	21.30	620,021	12,965,717	20.912	13.59	13.59	13.62	13.23	13.82	955,865	13.564	1.45%
2019-09-05	0	20.65	20.60	20.65	20.20	21.00	909,000	18,659,675	20.528	13.39	13.36	13.39	13.10	13.62	1,401,374	13.315	-2.59%
2019-09-04	0	21.20	21.20	21.30	19.36	21.45	1,345,000	27,585,060	20.509	13.75	13.75	13.82	12.56	13.91	2,073,541	13.303	10.76%
2019-09-03	0	19.14	19.12	19.14	19.10	19.70	490,207	9,440,715	19.259	12.42	12.40	12.42	12.39	12.78	755,735	12.492	-2.64%
2019-09-02	0	19.66	19.66	19.72	19.34	19.80	684,000	13,404,840	19.598	12.75	12.75	12.79	12.54	12.84	1,054,499	12.712	0.41%
2019-08-30	0	19.58	19.50	19.58	19.32	19.86	508,000	9,965,080	19.616	12.70	12.65	12.70	12.53	12.88	783,166	12.724	-0.10%
2019-08-29	0	19.60	19.60	19.62	19.30	19.66	469,115	9,167,675	19.542	12.71	12.71	12.73	12.52	12.75	723,219	12.676	1.34%
2019-08-28	0	19.34	19.20	19.34	18.88	19.38	476,800	9,148,584	19.187	12.54	12.45	12.54	12.25	12.57	735,066	12.446	2.55%
2019-08-27	0	18.86	18.84	18.86	18.64	19.56	902,000	17,135,770	18.998	12.23	12.22	12.23	12.09	12.69	1,390,583	12.323	0.11%
2019-08-26	0	18.84	18.84	18.86	18.76	19.80	1,154,977	22,011,688	19.058	12.22	12.22	12.23	12.17	12.84	1,780,589	12.362	-4.61%
2019-08-23	0	20.35	20.15	20.35	19.76	20.45	1,549,640	31,204,743	20.137	12.81	12.68	12.81	12.44	12.87	2,461,605	12.677	1.50%
2019-08-22	0	20.05	20.00	20.05	19.76	20.35	473,000	9,451,345	19.982	12.62	12.59	12.62	12.44	12.81	751,361	12.579	-0.25%
2019-08-21	0	20.10	20.05	20.10	19.88	20.75	794,000	15,927,530	20.060	12.65	12.62	12.65	12.51	13.06	1,261,270	12.628	-1.95%
2019-08-20	0	20.50	20.40	20.50	19.96	21.05	696,845	14,226,678	20.416	12.91	12.84	12.91	12.57	13.25	1,106,939	12.852	-2.38%
2019-08-19	0	21.00	20.95	21.00	20.60	21.80	881,014	18,579,166	21.088	13.22	13.19	13.22	12.97	13.72	1,399,492	13.276	3.45%
2019-08-16	0	20.30	20.30	20.40	18.58	20.90	2,337,000	46,810,635	20.030	12.78	12.78	12.84	11.70	13.16	3,712,327	12.610	4.75%
2019-08-15	0	19.38	19.36	19.38	19.22	19.88	1,696,311	32,873,990	19.380	12.20	12.19	12.20	12.10	12.51	2,694,592	12.200	-2.91%
2019-08-14	0	19.96	19.90	19.96	19.54	20.25	548,000	10,915,710	19.919	12.57	12.53	12.57	12.30	12.75	870,499	12.540	2.25%
2019-08-13	0	19.52	19.34	19.52	19.22	20.30	874,000	17,251,805	19.739	12.29	12.17	12.29	12.10	12.78	1,388,350	12.426	-4.55%
2019-08-12	0	20.45	20.45	20.50	20.40	21.20	166,000	3,412,750	20.559	12.87	12.87	12.91	12.84	13.35	263,691	12.942	-2.62%
2019-08-09	0	21.00	20.95	21.00	20.80	21.45	810,045	17,107,715	21.119	13.22	13.19	13.22	13.09	13.50	1,286,757	13.295	-0.47%
2019-08-08	0	21.10	21.10	21.15	20.50	21.20	369,924	7,745,570	20.938	13.28	13.28	13.31	12.91	13.35	587,625	13.181	2.43%
2019-08-07	0	20.60	20.55	20.60	20.35	20.75	510,473	10,495,445	20.560	12.97	12.94	12.97	12.81	13.06	810,887	12.943	0.98%
2019-08-06	0	20.40	20.40	20.45	20.10	21.00	1,625,984	33,110,960	20.364	12.84	12.84	12.87	12.65	13.22	2,582,878	12.819	-1.21%
2019-08-05	0	20.65	20.60	20.65	20.55	22.30	877,168	18,298,161	20.860	13.00	12.97	13.00	12.94	14.04	1,393,382	13.132	-7.40%
2019-08-02	0	22.30	22.25	22.30	22.20	23.10	641,000	14,354,450	22.394	14.04	14.01	14.04	13.98	14.54	1,018,229	14.097	-4.90%
2019-08-01	0	23.45	23.30	23.45	23.20	24.55	880,000	20,954,250	23.812	14.76	14.67	14.76	14.60	15.45	1,397,881	14.990	-1.05%
2019-07-31	0	23.70	23.60	23.70	23.15	23.75	239,000	5,592,675	23.400	14.92	14.86	14.92	14.57	14.95	379,652	14.731	0.64%
2019-07-30	0	23.55	23.50	23.55	23.00	23.65	243,654	5,696,451	23.379	14.83	14.79	14.83	14.48	14.89	387,045	14.718	2.61%
2019-07-29	0	22.95	22.85	22.95	22.65	24.15	886,383	20,421,896	23.040	14.45	14.38	14.45	14.26	15.20	1,408,020	14.504	-4.97%
2019-07-26	0	24.15	24.10	24.20	24.10	24.75	542,005	13,195,556	24.346	15.20	15.17	15.23	15.17	15.58	860,976	15.326	-3.40%
2019-07-25	0	25.00	24.95	25.00	24.80	25.20	800,000	20,024,450	25.031	15.74	15.71	15.74	15.61	15.86	1,270,801	15.757	-0.20%
2019-07-24	0	25.05	24.90	25.05	24.40	25.05	501,000	12,512,547	24.975	15.77	15.68	15.77	15.36	15.77	795,839	15.722	0.60%
2019-07-23	0	24.90	24.80	24.90	24.65	24.95	162,000	4,023,300	24.835	15.68	15.61	15.68	15.52	15.71	257,337	15.634	1.01%
2019-07-22	0	24.65	24.65	24.70	24.40	25.00	307,422	7,588,207	24.683	15.52	15.52	15.55	15.36	15.74	488,340	15.539	-0.20%
2019-07-19	0	24.70	24.60	24.75	24.50	24.90	95,000	2,343,375	24.667	15.55	15.49	15.58	15.42	15.68	150,908	15.529	0.00%
2019-07-18	0	24.70	24.60	24.75	24.40	24.80	280,000	6,888,850	24.603	15.55	15.49	15.58	15.36	15.61	444,780	15.488	-0.40%
2019-07-17	0	24.80	24.75	24.80	24.45	25.00	516,000	12,752,656	24.714	15.61	15.58	15.61	15.39	15.74	819,667	15.558	-1.20%
2019-07-16	0	25.10	25.10	25.15	24.60	25.20	386,000	9,622,352	24.928	15.80	15.80	15.83	15.49	15.86	613,161	15.693	1.41%
2019-07-15	0	24.75	24.60	24.75	24.10	24.75	276,000	6,767,300	24.519	15.58	15.49	15.58	15.17	15.58	438,426	15.435	1.23%
2019-07-12	0	24.45	24.30	24.45	24.25	25.00	566,000	13,794,550	24.372	15.39	15.30	15.39	15.27	15.74	899,092	15.343	-1.01%
2019-07-11	0	24.70	24.60	24.70	24.55	24.95	338,000	8,340,700	24.677	15.55	15.49	15.55	15.45	15.71	536,913	15.535	0.82%
2019-07-10	0	24.50	24.40	24.50	24.05	24.60	194,000	4,732,800	24.396	15.42	15.36	15.42	15.14	15.49	308,169	15.358	1.87%
2019-07-09	0	24.05	23.90	24.05	23.75	24.45	754,590	18,055,680	23.928	15.14	15.05	15.14	14.95	15.39	1,198,667	15.063	0.00%
2019-07-08	0	24.05	23.95	24.05	23.90	24.35	220,937	5,312,378	24.045	15.14	15.08	15.14	15.05	15.33	350,959	15.137	-0.82%
2019-07-05	0	24.25	24.20	24.25	24.05	24.40	217,000	5,257,925	24.230	15.27	15.23	15.27	15.14	15.36	344,705	15.253	0.62%
2019-07-04	0	24.10	24.05	24.10	23.85	24.50	479,000	11,545,125	24.103	15.17	15.14	15.17	15.01	15.42	760,892	15.173	-1.63%
2019-07-03	0	24.50	24.45	24.50	24.45	24.90	433,000	10,629,900	24.549	15.42	15.39	15.42	15.39	15.68	687,821	15.454	0.00%
2019-07-02	0	24.50	24.45	24.50	24.05	25.00	2,179,073	53,243,329	24.434	15.42	15.39	15.42	15.14	15.74	3,461,460	15.382	0.00%
2019-06-28	0	24.50	24.45	24.50	24.25	25.75	894,000	22,000,575	24.609	15.42	15.39	15.42	15.27	16.21	1,420,120	15.492	-3.54%
2019-06-27	0	25.40	25.35	25.40	24.60	25.40	987,000	24,804,175	25.131	15.99	15.96	15.99	15.49	15.99	1,567,851	15.820	3.46%
2019-06-26	0	24.55	24.55	24.60	24.20	25.45	395,394	9,731,230	24.611	15.45	15.45	15.49	15.23	16.02	628,084	15.494	-3.16%
2019-06-25	0	25.35	25.25	25.35	25.00	25.50	239,000	6,040,275	25.273	15.96	15.90	15.96	15.74	16.05	379,652	15.910	0.60%
2019-06-24	0	25.20	25.20	25.25	25.15	25.90	84,000	2,135,350	25.421	15.86	15.86	15.90	15.83	16.30	133,434	16.003	-1.95%
2019-06-21	0	25.70	25.50	25.70	25.05	25.70	456,876	11,641,988	25.482	16.18	16.05	16.18	15.77	16.18	725,748	16.041	1.78%
2019-06-20	0	25.25	25.15	25.25	24.65	25.25	227,500	5,699,400	25.052	15.90	15.83	15.90	15.52	15.90	361,384	15.771	2.64%
2019-06-19	0	24.60	24.55	24.60	24.45	24.80	269,000	6,600,246	24.536	15.49	15.45	15.49	15.39	15.61	427,307	15.446	1.03%
2019-06-18	0	24.35	24.35	24.40	23.80	24.55	171,700	4,172,780	24.303	15.33	15.33	15.36	14.98	15.45	272,746	15.299	1.67%
2019-06-17	0	23.95	23.85	24.00	23.60	23.95	171,070	4,081,877	23.861	15.08	15.01	15.11	14.86	15.08	271,745	15.021	1.70%
2019-06-14	0	23.55	23.50	23.55	23.35	24.10	713,000	16,781,025	23.536	14.83	14.79	14.83	14.70	15.17	1,132,601	14.816	-2.28%
2019-06-13	0	24.10	23.95	24.10	23.40	24.65	783,000	18,744,450	23.939	15.17	15.08	15.17	14.73	15.52	1,243,796	15.070	-3.02%
2019-06-12	0	24.85	24.80	24.85	24.55	25.35	172,000	4,280,923	24.889	15.64	15.61	15.64	15.45	15.96	273,222	15.668	-1.78%
2019-06-11	0	25.30	25.25	25.30	24.90	25.50	212,362	5,374,761	25.309	15.93	15.90	15.93	15.68	16.05	337,337	15.933	0.40%
2019-06-10	0	25.20	25.15	25.20	24.65	25.40	300,017	7,553,205	25.176	15.86	15.83	15.86	15.52	15.99	476,577	15.849	3.70%
2019-06-06	0	24.30	24.30	24.40	23.85	24.40	170,000	4,124,150	24.260	15.30	15.30	15.36	15.01	15.36	270,045	15.272	1.04%
2019-06-05	0	24.05	24.00	24.05	23.85	24.45	134,000	3,229,075	24.098	15.14	15.11	15.14	15.01	15.39	212,859	15.170	0.21%
2019-06-04	0	24.00	23.95	24.00	23.90	24.45	269,984	6,502,956	24.086	15.11	15.08	15.11	15.05	15.39	428,870	15.163	-1.84%
2019-06-03	0	24.45	24.35	24.45	24.20	25.30	486,035	12,134,732	24.967	15.39	15.33	15.39	15.23	15.93	772,067	15.717	-2.78%
2019-05-31	0	25.15	25.05	25.15	25.00	25.40	180,555	4,530,178	25.090	15.83	15.77	15.83	15.74	15.99	286,812	15.795	0.40%
2019-05-30	0	25.05	25.00	25.05	24.95	25.30	171,000	4,279,050	25.024	15.77	15.74	15.77	15.71	15.93	271,634	15.753	-0.99%
2019-05-29	0	25.30	25.25	25.30	25.25	25.40	113,984	2,884,295	25.304	15.93	15.90	15.93	15.90	15.99	181,064	15.930	0.00%
2019-05-28	0	25.30	25.15	25.30	25.00	25.30	495,392	12,488,046	25.208	15.93	15.83	15.93	15.74	15.93	786,931	15.869	0.80%
2019-05-27	0	25.10	25.00	25.15	25.00	25.25	167,844	4,206,926	25.065	15.80	15.74	15.83	15.74	15.90	266,620	15.779	-0.20%
2019-05-24	0	25.15	25.10	25.15	25.00	25.50	166,000	4,167,525	25.106	15.83	15.80	15.83	15.74	16.05	263,691	15.805	0.00%
2019-05-23	0	25.15	25.10	25.15	25.00	25.50	323,700	8,182,835	25.279	15.83	15.80	15.83	15.74	16.05	514,198	15.914	-0.98%
2019-05-22	0	25.40	25.20	25.40	25.05	25.50	188,000	4,741,250	25.219	15.99	15.86	15.99	15.77	16.05	298,638	15.876	1.20%
2019-05-21	0	25.10	25.05	25.20	25.10	26.90	634,000	16,117,125	25.421	15.80	15.77	15.86	15.80	16.93	1,007,110	16.003	-1.76%
2019-05-20	0	25.55	25.55	25.60	25.45	25.65	199,000	5,086,500	25.560	16.08	16.08	16.12	16.02	16.15	316,112	16.091	-1.35%
2019-05-17	0	25.90	25.80	25.90	25.65	26.40	191,000	4,929,550	25.809	16.30	16.24	16.30	16.15	16.62	303,404	16.247	-1.15%
2019-05-16	0	26.20	26.15	26.20	25.60	26.20	286,000	7,448,550	26.044	16.49	16.46	16.49	16.12	16.49	454,311	16.395	0.58%
2019-05-15	0	26.05	25.90	26.05	25.10	26.05	294,592	7,620,421	25.868	16.40	16.30	16.40	15.80	16.40	467,960	16.284	0.19%
2019-05-14	0	26.00	25.95	26.05	25.30	26.10	1,166,830	30,191,699	25.875	16.37	16.34	16.40	15.93	16.43	1,853,511	16.289	-0.76%
2019-05-10	0	26.20	26.10	26.20	25.80	26.25	528,408	13,765,446	26.051	16.49	16.43	16.49	16.24	16.53	839,377	16.400	2.95%
2019-05-09	0	25.45	25.30	25.45	25.10	26.20	367,000	9,296,050	25.330	16.02	15.93	16.02	15.80	16.49	582,980	15.946	-1.93%
2019-05-08	0	25.95	25.90	25.95	25.85	26.65	331,017	8,665,851	26.179	16.34	16.30	16.34	16.27	16.78	525,821	16.481	-1.89%
2019-05-07	0	26.45	26.30	26.50	26.25	26.90	400,233	10,621,127	26.537	16.65	16.56	16.68	16.53	16.93	635,771	16.706	-0.38%
2019-05-06	0	26.55	26.45	26.60	26.30	27.20	301,856	8,012,102	26.543	16.71	16.65	16.75	16.56	17.12	479,499	16.709	-2.75%
2019-05-03	0	27.30	27.25	27.40	26.90	27.40	368,020	10,003,201	27.181	17.19	17.15	17.25	16.93	17.25	584,600	17.111	-1.27%
2019-05-02	0	27.65	27.65	27.75	27.65	28.50	601,000	16,830,800	28.005	17.41	17.41	17.47	17.41	17.94	954,689	17.630	-1.60%
2019-04-30	0	28.10	27.95	28.15	27.10	28.15	922,805	25,405,782	27.531	17.69	17.60	17.72	17.06	17.72	1,465,877	17.331	2.74%
2019-04-29	0	27.35	27.25	27.35	27.10	28.25	808,000	22,000,450	27.228	17.22	17.15	17.22	17.06	17.78	1,283,509	17.141	-2.15%
2019-04-26	0	27.95	27.90	27.95	27.95	28.80	895,184	25,239,191	28.194	17.60	17.56	17.60	17.60	18.13	1,422,001	17.749	-2.10%
2019-04-25	0	28.55	28.55	28.60	28.30	28.95	829,000	23,649,925	28.528	17.97	17.97	18.00	17.82	18.22	1,316,868	17.959	-0.70%
2019-04-24	0	28.75	28.60	28.75	28.45	28.95	1,263,000	36,187,475	28.652	18.10	18.00	18.10	17.91	18.22	2,006,277	18.037	0.35%
2019-04-23	0	28.65	28.50	28.65	27.95	29.40	537,184	15,351,519	28.578	18.04	17.94	18.04	17.60	18.51	853,317	17.990	-1.72%
2019-04-18	0	29.15	29.00	29.15	28.75	29.50	708,400	20,680,310	29.193	18.35	18.26	18.35	18.10	18.57	1,125,294	18.378	1.92%
2019-04-17	0	28.60	28.50	28.65	28.10	28.85	479,000	13,666,050	28.530	18.00	17.94	18.04	17.69	18.16	760,892	17.961	0.70%
2019-04-16	0	28.40	28.35	28.40	28.10	29.20	459,000	13,061,498	28.456	17.88	17.85	17.88	17.69	18.38	729,122	17.914	-0.87%
2019-04-15	0	28.65	28.45	28.65	28.35	29.50	466,482	13,375,466	28.673	18.04	17.91	18.04	17.85	18.57	741,007	18.050	0.88%
2019-04-12	0	28.40	28.25	28.40	27.75	29.65	623,000	17,654,000	28.337	17.88	17.78	17.88	17.47	18.67	989,636	17.839	-2.74%
2019-04-11	0	29.20	29.05	29.20	28.60	29.55	918,000	26,873,850	29.274	18.38	18.29	18.38	18.00	18.60	1,458,244	18.429	0.52%
2019-04-10	0	29.05	29.00	29.05	27.95	29.10	663,000	19,028,123	28.700	18.29	18.26	18.29	17.60	18.32	1,053,176	18.067	1.57%
2019-04-09	0	28.60	28.55	28.60	27.55	28.60	618,299	17,391,912	28.129	18.00	17.97	18.00	17.34	18.00	982,169	17.708	3.25%
2019-04-08	0	27.70	27.65	27.70	26.80	27.75	494,609	13,446,875	27.187	17.44	17.41	17.44	16.87	17.47	785,687	17.115	2.97%
2019-04-04	0	26.90	26.85	26.90	26.60	27.60	197,700	5,314,280	26.881	16.93	16.90	16.93	16.75	17.37	314,047	16.922	-2.54%
2019-04-03	0	27.60	27.55	27.60	26.55	27.60	411,000	11,212,650	27.281	17.37	17.34	17.37	16.71	17.37	652,874	17.174	2.03%
2019-04-02	0	27.05	26.90	27.10	26.60	27.20	276,780	7,474,476	27.005	17.03	16.93	17.06	16.75	17.12	439,665	17.000	0.19%
2019-04-01	0	27.00	26.90	27.00	26.40	27.15	611,000	16,389,500	26.824	17.00	16.93	17.00	16.62	17.09	970,574	16.886	2.08%
2019-03-29	0	26.45	26.40	26.45	26.15	26.50	116,000	3,057,050	26.354	16.65	16.62	16.65	16.46	16.68	184,266	16.590	0.76%
2019-03-28	0	26.25	26.15	26.25	26.00	26.30	208,656	5,444,823	26.095	16.53	16.46	16.53	16.37	16.56	331,450	16.427	0.19%
2019-03-27	0	26.20	26.15	26.20	25.15	26.55	534,500	13,862,217	25.935	16.49	16.46	16.49	15.83	16.71	849,054	16.327	-1.13%
2019-03-26	0	26.50	26.45	26.55	26.30	26.75	317,000	8,338,537	26.305	16.68	16.65	16.71	16.56	16.84	503,555	16.559	0.95%
2019-03-25	0	26.25	26.15	26.25	26.00	26.65	249,000	6,519,200	26.182	16.53	16.46	16.53	16.37	16.78	395,537	16.482	-1.50%
2019-03-22	0	26.65	26.55	26.65	26.25	27.30	291,016	7,719,254	26.525	16.78	16.71	16.78	16.53	17.19	462,279	16.698	-0.74%
2019-03-21	0	26.85	26.80	26.85	26.55	27.10	213,000	5,697,650	26.750	16.90	16.87	16.90	16.71	17.06	338,351	16.839	0.37%
2019-03-20	0	26.75	26.65	26.80	26.45	27.30	192,000	5,121,450	26.674	16.84	16.78	16.87	16.65	17.19	304,992	16.792	-1.47%
2019-03-19	0	27.15	27.05	27.15	26.90	27.30	234,000	6,348,700	27.131	17.09	17.03	17.09	16.93	17.19	371,709	17.080	0.37%
2019-03-18	0	27.05	27.05	27.10	26.60	27.15	391,000	10,551,450	26.986	17.03	17.03	17.06	16.75	17.09	621,104	16.988	2.08%
2019-03-15	0	26.50	26.45	26.50	26.20	26.75	368,000	9,753,850	26.505	16.68	16.65	16.68	16.49	16.84	584,568	16.686	1.34%
2019-03-14	0	26.15	26.05	26.15	25.95	26.55	371,000	9,690,525	26.120	16.46	16.40	16.46	16.34	16.71	589,334	16.443	-0.95%
2019-03-13	0	26.40	26.20	26.40	26.00	26.55	314,000	8,238,900	26.239	16.62	16.49	16.62	16.37	16.71	498,789	16.518	-0.38%
2019-03-12	0	26.50	26.45	26.50	26.20	26.85	330,545	8,785,288	26.578	16.68	16.65	16.68	16.49	16.90	525,071	16.732	1.73%
2019-03-11	0	26.05	26.00	26.05	25.85	26.35	309,743	8,065,243	26.038	16.40	16.37	16.40	16.27	16.59	492,027	16.392	0.19%
2019-03-08	0	26.00	26.00	26.05	25.95	26.70	615,000	16,010,150	26.033	16.37	16.37	16.40	16.34	16.81	976,928	16.388	-2.62%
2019-03-07	0	26.70	26.60	26.70	26.35	27.15	328,556	8,796,227	26.772	16.81	16.75	16.81	16.59	17.09	521,912	16.854	-1.11%
2019-03-06	0	27.00	27.00	27.05	26.05	27.15	646,000	17,250,450	26.703	17.00	17.00	17.03	16.40	17.09	1,026,172	16.810	4.45%
2019-03-05	0	25.85	25.85	25.90	25.60	26.00	334,022	8,616,027	25.795	16.27	16.27	16.30	16.12	16.37	530,594	16.238	-0.58%
2019-03-04	0	26.00	25.95	26.05	25.80	26.50	1,067,500	27,798,666	26.041	16.37	16.34	16.40	16.24	16.68	1,695,725	16.393	-1.52%
2019-03-01	0	26.40	26.35	26.40	26.30	26.50	812,561	21,442,188	26.388	16.62	16.59	16.62	16.56	16.68	1,290,754	16.612	0.19%
2019-02-28	0	26.35	26.30	26.35	25.90	26.35	1,099,000	28,807,784	26.213	16.59	16.56	16.59	16.30	16.59	1,745,763	16.502	1.35%
2019-02-27	0	26.00	25.95	26.00	25.65	26.00	420,000	10,877,075	25.898	16.37	16.34	16.37	16.15	16.37	667,171	16.303	0.19%
2019-02-26	0	25.95	25.90	25.95	25.40	26.05	874,542	22,620,733	25.866	16.34	16.30	16.34	15.99	16.40	1,389,211	16.283	1.76%
2019-02-25	0	25.50	25.50	25.65	25.00	25.70	698,280	17,719,270	25.376	16.05	16.05	16.15	15.74	16.18	1,109,219	15.975	1.39%
2019-02-22	0	25.15	25.15	25.20	24.50	25.40	778,000	19,452,575	25.003	15.83	15.83	15.86	15.42	15.99	1,235,854	15.740	0.00%
2019-02-21	0	25.15	25.10	25.15	24.75	25.35	621,000	15,592,150	25.108	15.83	15.80	15.83	15.58	15.96	986,459	15.806	0.60%
2019-02-20	0	25.00	24.95	25.00	24.45	25.10	715,000	17,817,450	24.920	15.74	15.71	15.74	15.39	15.80	1,135,778	15.687	3.73%
2019-02-19	0	24.10	24.10	24.15	24.05	24.30	393,588	9,523,837	24.197	15.17	15.17	15.20	15.14	15.30	625,215	15.233	-0.21%
2019-02-18	0	24.15	24.10	24.15	23.80	24.20	361,941	8,700,021	24.037	15.20	15.17	15.20	14.98	15.23	574,944	15.132	2.55%
2019-02-15	0	23.55	23.50	23.60	23.40	24.10	539,000	12,714,935	23.590	14.83	14.79	14.86	14.73	15.17	856,202	14.850	-2.28%
2019-02-14	0	24.10	24.05	24.10	24.00	24.50	445,656	10,763,555	24.152	15.17	15.14	15.17	15.11	15.42	707,925	15.204	-1.63%
2019-02-13	0	24.50	24.45	24.55	24.10	24.55	846,474	20,675,604	24.426	15.42	15.39	15.45	15.17	15.45	1,344,625	15.376	0.20%
2019-02-12	0	24.45	24.40	24.45	24.10	24.50	973,018	23,629,487	24.285	15.39	15.36	15.39	15.17	15.42	1,545,640	15.288	-1.21%
2019-02-11	0	24.75	24.70	24.75	23.40	24.75	1,177,000	28,606,138	24.304	15.58	15.55	15.58	14.73	15.58	1,869,666	15.300	4.43%
2019-02-08	0	23.70	23.70	23.75	23.20	23.70	649,725	15,287,758	23.530	14.92	14.92	14.95	14.60	14.92	1,032,089	14.812	1.07%
2019-02-04	0	23.45	23.40	23.45	22.95	23.45	444,328	10,316,422	23.218	14.76	14.73	14.76	14.45	14.76	705,816	14.616	1.96%
2019-02-01	0	23.00	22.90	23.00	22.75	23.25	1,340,984	30,699,843	22.894	14.48	14.42	14.48	14.32	14.64	2,130,155	14.412	1.10%
2019-01-31	0	22.75	22.70	22.75	22.55	22.80	572,297	13,002,281	22.719	14.32	14.29	14.32	14.20	14.35	909,094	14.302	1.34%
2019-01-30	0	22.45	22.40	22.45	22.30	22.85	1,293,000	29,211,895	22.592	14.13	14.10	14.13	14.04	14.38	2,053,932	14.222	-1.32%
2019-01-29	0	22.75	22.70	22.75	21.95	22.80	995,312	22,247,319	22.352	14.32	14.29	14.32	13.82	14.35	1,581,054	14.071	0.66%
2019-01-28	0	22.60	22.60	22.65	22.40	22.80	435,737	9,874,157	22.661	14.23	14.23	14.26	14.10	14.35	692,169	14.266	1.12%
2019-01-25	0	22.35	22.30	22.40	22.15	22.65	439,000	9,842,250	22.420	14.07	14.04	14.10	13.94	14.26	697,352	14.114	0.00%
2019-01-24	0	22.35	22.30	22.35	21.55	22.40	471,000	10,445,750	22.178	14.07	14.04	14.07	13.57	14.10	748,184	13.961	1.59%
2019-01-23	0	22.00	21.95	22.00	21.85	22.25	461,387	10,175,361	22.054	13.85	13.82	13.85	13.76	14.01	732,914	13.883	0.00%
2019-01-22	0	22.00	21.95	22.00	21.80	22.35	446,000	9,808,500	21.992	13.85	13.82	13.85	13.72	14.07	708,472	13.845	-0.68%
2019-01-21	0	22.15	22.10	22.15	22.05	22.45	804,000	17,860,572	22.215	13.94	13.91	13.94	13.88	14.13	1,277,155	13.985	-0.89%
2019-01-18	0	22.35	22.35	22.40	21.85	22.45	1,774,000	39,400,900	22.210	14.07	14.07	14.10	13.76	14.13	2,818,001	13.982	0.22%
2019-01-17	0	22.30	22.30	22.35	22.20	22.80	1,681,040	37,764,023	22.465	14.04	14.04	14.07	13.98	14.35	2,670,334	14.142	-2.41%
2019-01-16	0	22.85	22.85	22.90	22.10	22.90	1,176,000	26,641,255	22.654	14.38	14.38	14.42	13.91	14.42	1,868,077	14.261	4.10%
2019-01-15	0	21.95	21.95	22.00	21.50	22.25	2,385,439	52,205,806	21.885	13.82	13.82	13.85	13.53	14.01	3,789,273	13.777	-0.90%
2019-01-14	0	22.15	22.15	22.25	21.95	22.35	516,000	11,443,450	22.177	13.94	13.94	14.01	13.82	14.07	819,667	13.961	0.00%
2019-01-11	0	22.15	22.10	22.15	21.85	22.30	749,498	16,555,210	22.088	13.94	13.91	13.94	13.76	14.04	1,190,578	13.905	0.45%
2019-01-10	0	22.05	22.05	22.10	21.90	22.30	740,313	16,318,357	22.043	13.88	13.88	13.91	13.79	14.04	1,175,988	13.876	0.46%
2019-01-09	0	21.95	21.95	22.05	21.80	22.30	1,377,000	30,213,725	21.942	13.82	13.82	13.88	13.72	14.04	2,187,366	13.813	-1.57%
2019-01-08	0	22.30	22.25	22.30	21.65	22.45	1,168,020	25,857,062	22.138	14.04	14.01	14.04	13.63	14.13	1,855,401	13.936	0.90%
2019-01-07	0	22.10	22.10	22.15	22.05	22.70	339,738	7,574,088	22.294	13.91	13.91	13.94	13.88	14.29	539,674	14.035	-2.86%
2019-01-04	0	22.75	22.70	22.75	22.00	22.80	1,080,312	24,373,902	22.562	14.32	14.29	14.32	13.85	14.35	1,716,077	14.203	1.11%
2019-01-03	0	22.50	22.45	22.50	21.85	22.50	853,448	19,038,390	22.308	14.16	14.13	14.16	13.76	14.16	1,355,703	14.043	1.81%
2019-01-02	0	22.10	22.05	22.10	22.00	22.45	722,872	16,015,653	22.156	13.91	13.88	13.91	13.85	14.13	1,148,283	13.947	-1.12%
2018-12-31	0	22.35	22.20	22.35	22.00	22.35	190,000	4,209,650	22.156	14.07	13.98	14.07	13.85	14.07	301,815	13.948	2.76%
2018-12-28	0	21.75	21.75	21.85	21.40	21.85	715,382	15,500,889	21.668	13.69	13.69	13.76	13.47	13.76	1,136,385	13.641	1.16%
2018-12-27	0	21.50	21.40	21.50	21.35	21.90	358,980	7,746,619	21.580	13.53	13.47	13.53	13.44	13.79	570,240	13.585	0.70%
2018-12-24	0	21.35	21.35	21.55	21.30	21.55	34,000	729,100	21.444	13.44	13.44	13.57	13.41	13.57	54,009	13.500	-0.93%
2018-12-21	0	21.55	21.55	21.65	20.90	21.70	644,000	13,751,002	21.352	13.57	13.57	13.63	13.16	13.66	1,022,995	13.442	0.94%
2018-12-20	0	21.35	21.35	21.40	21.20	21.85	990,000	21,147,584	21.361	13.44	13.44	13.47	13.35	13.76	1,572,616	13.447	-1.16%
2018-12-19	0	21.60	21.55	21.60	21.50	22.70	2,806,700	61,251,767	21.823	13.60	13.57	13.60	13.53	14.29	4,458,446	13.738	-4.21%
2018-12-18	0	22.55	22.50	22.55	22.15	22.85	1,850,681	41,469,308	22.408	14.20	14.16	14.20	13.94	14.38	2,939,809	14.106	-0.88%
2018-12-17	0	22.75	22.70	22.75	22.35	22.90	566,000	12,845,900	22.696	14.32	14.29	14.32	14.07	14.42	899,092	14.288	-0.22%
2018-12-14	0	22.80	22.75	22.80	22.30	22.90	1,008,984	22,877,549	22.674	14.35	14.32	14.35	14.04	14.42	1,602,772	14.274	0.88%
2018-12-13	0	22.60	22.60	22.65	22.00	22.75	1,227,000	27,688,675	22.566	14.23	14.23	14.26	13.85	14.32	1,949,091	14.206	2.49%
2018-12-12	0	22.05	22.00	22.05	21.50	22.15	2,405,200	52,498,470	21.827	13.88	13.85	13.88	13.53	13.94	3,820,663	13.741	0.68%
2018-12-11	0	21.90	21.85	21.90	21.50	22.50	1,776,000	38,621,025	21.746	13.79	13.76	13.79	13.53	14.16	2,821,178	13.690	-1.57%
2018-12-10	0	22.80	22.80	22.85	22.65	23.30	1,913,000	43,633,600	22.809	14.01	14.01	14.04	13.91	14.31	3,113,919	14.012	-2.77%
2018-12-07	0	23.45	23.45	23.50	23.30	23.80	564,791	13,254,879	23.469	14.41	14.41	14.44	14.31	14.62	919,348	14.418	-0.21%
2018-12-06	0	23.50	23.50	23.55	23.30	23.60	830,312	19,498,622	23.483	14.44	14.44	14.47	14.31	14.50	1,351,555	14.427	-0.84%
2018-12-05	0	23.70	23.70	23.75	23.25	23.80	949,000	22,455,081	23.662	14.56	14.56	14.59	14.28	14.62	1,544,751	14.536	-1.04%
2018-12-04	0	23.95	23.85	23.95	23.10	23.95	1,091,496	25,824,457	23.660	14.71	14.65	14.71	14.19	14.71	1,776,702	14.535	2.13%
2018-12-03	0	23.45	23.45	23.50	23.00	23.65	2,273,694	52,956,104	23.291	14.41	14.41	14.44	14.13	14.53	3,701,045	14.308	2.63%
2018-11-30	0	22.85	22.80	22.85	22.70	23.10	2,985,984	68,377,556	22.900	14.04	14.01	14.04	13.95	14.19	4,860,488	14.068	-2.56%
2018-11-29	0	23.45	23.40	23.55	22.50	25.00	4,793,612	111,117,032	23.180	14.41	14.38	14.47	13.82	15.36	7,802,886	14.241	-6.57%
2018-11-28	0	25.10	25.10	25.15	24.80	25.40	599,000	15,053,717	25.131	15.42	15.42	15.45	15.24	15.60	975,033	15.439	-0.20%
2018-11-27	0	25.15	25.15	25.20	25.15	25.45	1,135,000	28,618,966	25.215	15.45	15.45	15.48	15.45	15.63	1,847,516	15.491	0.20%
2018-11-26	0	25.10	25.10	25.20	24.75	25.35	699,000	17,464,210	24.985	15.42	15.42	15.48	15.20	15.57	1,137,810	15.349	1.01%
2018-11-23	0	24.85	24.80	25.00	24.70	25.10	224,000	5,565,832	24.847	15.27	15.24	15.36	15.17	15.42	364,620	15.265	0.20%
2018-11-22	0	24.80	24.80	24.85	24.75	25.00	338,000	8,392,100	24.829	15.24	15.24	15.27	15.20	15.36	550,185	15.253	-0.80%
2018-11-21	0	25.00	25.00	25.05	24.80	25.15	301,000	7,509,900	24.950	15.36	15.36	15.39	15.24	15.45	489,958	15.328	0.00%
2018-11-20	0	25.00	25.00	25.05	24.75	25.30	511,124	12,780,662	25.005	15.36	15.36	15.39	15.20	15.54	831,991	15.362	-1.96%
2018-11-19	0	25.50	25.50	25.55	25.10	25.55	332,687	8,443,537	25.380	15.67	15.67	15.70	15.42	15.70	541,537	15.592	0.79%
2018-11-16	0	25.30	25.25	25.40	25.25	25.80	280,917	7,147,766	25.444	15.54	15.51	15.60	15.51	15.85	457,268	15.631	-0.20%
2018-11-15	0	25.35	25.30	25.35	25.15	25.60	312,984	7,924,067	25.318	15.57	15.54	15.57	15.45	15.73	509,465	15.554	-0.39%
2018-11-14	0	25.45	25.35	25.45	25.30	25.80	126,000	3,208,850	25.467	15.63	15.57	15.63	15.54	15.85	205,099	15.645	-0.59%
2018-11-13	0	25.60	25.50	25.60	24.85	25.70	311,000	7,891,425	25.374	15.73	15.67	15.73	15.27	15.79	506,236	15.588	-0.58%
2018-11-12	0	25.75	25.75	25.85	25.50	26.75	169,656	4,391,448	25.884	15.82	15.82	15.88	15.67	16.43	276,161	15.902	-1.72%
2018-11-09	0	26.20	26.20	26.25	26.10	27.15	118,000	3,103,200	26.298	16.10	16.10	16.13	16.03	16.68	192,077	16.156	-2.42%
2018-11-08	0	26.85	26.80	26.85	26.70	27.15	74,000	1,989,750	26.889	16.49	16.46	16.49	16.40	16.68	120,455	16.519	-0.19%
2018-11-07	0	26.90	26.85	26.90	26.70	27.25	753,216	20,310,820	26.965	16.53	16.49	16.53	16.40	16.74	1,226,061	16.566	-0.55%
2018-11-06	0	27.05	27.00	27.05	25.75	27.10	431,000	11,515,000	26.717	16.62	16.59	16.62	15.82	16.65	701,568	16.413	2.08%
2018-11-05	0	26.50	26.40	26.50	26.15	27.10	244,000	6,450,100	26.435	16.28	16.22	16.28	16.06	16.65	397,175	16.240	-1.49%
2018-11-02	0	26.90	26.65	26.90	26.40	27.30	1,206,000	32,309,299	26.790	16.53	16.37	16.53	16.22	16.77	1,963,088	16.458	2.67%
2018-11-01	0	26.20	26.00	26.20	25.45	26.20	506,000	13,104,275	25.898	16.10	15.97	16.10	15.63	16.10	823,650	15.910	1.35%
2018-10-31	0	25.85	25.65	25.90	24.90	25.85	340,000	8,644,725	25.426	15.88	15.76	15.91	15.30	15.88	553,441	15.620	3.40%
2018-10-30	0	25.00	25.00	25.05	25.00	26.00	438,000	11,032,600	25.189	15.36	15.36	15.39	15.36	15.97	712,962	15.474	-2.53%
2018-10-29	0	25.65	25.60	25.80	25.30	26.20	761,000	19,593,537	25.747	15.76	15.73	15.85	15.54	16.10	1,238,731	15.817	-0.77%
2018-10-26	0	25.85	25.85	25.90	25.00	25.90	550,000	14,007,600	25.468	15.88	15.88	15.91	15.36	15.91	895,272	15.646	2.58%
2018-10-25	0	25.20	25.15	25.20	24.90	25.60	383,380	9,659,795	25.196	15.48	15.45	15.48	15.30	15.73	624,054	15.479	-4.00%
2018-10-24	0	26.25	26.05	26.25	24.90	26.25	1,171,280	29,968,277	25.586	16.13	16.00	16.13	15.30	16.13	1,906,572	15.718	3.96%
2018-10-23	0	25.25	25.25	25.30	25.00	25.50	403,500	10,196,941	25.271	15.51	15.51	15.54	15.36	15.67	656,804	15.525	-1.37%
2018-10-22	0	25.60	25.60	25.70	23.65	25.75	1,756,000	43,766,801	24.924	15.73	15.73	15.79	14.53	15.82	2,858,360	15.312	5.79%
2018-10-19	0	24.20	24.10	24.20	23.75	24.40	2,070,000	49,766,175	24.042	14.87	14.81	14.87	14.59	14.99	3,369,479	14.770	-0.82%
2018-10-18	0	24.40	24.30	24.40	23.85	24.85	1,348,473	32,615,049	24.187	14.99	14.93	14.99	14.65	15.27	2,195,001	14.859	2.09%
2018-10-16	0	23.90	23.85	23.90	23.85	24.40	390,500	9,405,225	24.085	14.68	14.65	14.68	14.65	14.99	635,643	14.796	-2.05%
2018-10-15	0	24.40	24.30	24.40	24.30	24.95	500,000	12,239,475	24.479	14.99	14.93	14.99	14.93	15.33	813,884	15.038	-2.79%
2018-10-12	0	25.10	25.10	25.20	24.25	25.45	197,000	4,941,225	25.082	15.42	15.42	15.48	14.90	15.63	320,670	15.409	3.51%
2018-10-11	0	24.25	24.25	24.40	24.10	25.00	1,058,800	25,912,405	24.473	14.90	14.90	14.99	14.81	15.36	1,723,480	15.035	-3.77%
2018-10-10	0	25.20	25.20	25.30	25.20	26.00	558,000	14,205,975	25.459	15.48	15.48	15.54	15.48	15.97	908,294	15.640	-2.70%
2018-10-09	0	25.90	25.75	25.90	25.45	26.30	560,000	14,480,950	25.859	15.91	15.82	15.91	15.63	16.16	911,550	15.886	-1.15%
2018-10-08	0	26.20	26.15	26.20	26.15	27.20	919,017	24,233,926	26.369	16.10	16.06	16.10	16.06	16.71	1,495,946	16.200	-3.50%
2018-10-05	0	27.15	27.15	27.20	26.55	27.30	252,000	6,789,750	26.943	16.68	16.68	16.71	16.31	16.77	410,197	16.552	0.37%
2018-10-04	0	27.05	27.00	27.05	26.45	27.20	162,658	4,367,801	26.853	16.62	16.59	16.62	16.25	16.71	264,769	16.497	1.12%
2018-10-03	0	26.75	26.65	26.80	26.60	27.25	445,309	11,939,323	26.811	16.43	16.37	16.46	16.34	16.74	724,860	16.471	-2.37%
2018-10-02	0	27.40	27.35	27.40	27.20	27.95	661,199	18,140,662	27.436	16.83	16.80	16.83	16.71	17.17	1,076,278	16.855	0.55%
2018-09-28	0	27.25	27.25	27.35	27.25	27.60	249,000	6,805,000	27.329	16.74	16.74	16.80	16.74	16.96	405,314	16.789	-1.27%
2018-09-27	0	27.60	27.50	27.60	27.40	27.60	168,000	4,627,654	27.546	16.96	16.89	16.96	16.83	16.96	273,465	16.922	0.91%
2018-09-26	0	27.35	27.35	27.60	27.15	28.00	197,000	5,428,750	27.557	16.80	16.80	16.96	16.68	17.20	320,670	16.929	0.18%
2018-09-24	0	27.30	27.25	27.35	27.10	27.70	130,000	3,556,550	27.358	16.77	16.74	16.80	16.65	17.02	211,610	16.807	-2.50%
2018-09-21	0	28.00	28.00	28.05	27.20	28.20	443,000	12,326,200	27.824	17.20	17.20	17.23	16.71	17.32	721,101	17.094	1.82%
2018-09-20	0	27.50	27.50	27.55	27.30	28.05	226,200	6,253,710	27.647	16.89	16.89	16.93	16.77	17.23	368,201	16.984	-0.72%
2018-09-19	0	27.70	27.65	27.70	27.00	27.85	453,985	12,493,494	27.520	17.02	16.99	17.02	16.59	17.11	738,982	16.906	1.65%
2018-09-18	0	27.25	27.25	27.30	26.85	27.45	377,000	10,243,800	27.172	16.74	16.74	16.77	16.49	16.86	613,668	16.693	0.93%
2018-09-17	0	27.00	26.95	27.10	26.80	27.30	433,000	11,703,150	27.028	16.59	16.56	16.65	16.46	16.77	704,823	16.604	-2.35%
2018-09-14	0	27.65	27.60	27.65	26.75	28.00	754,000	20,753,950	27.525	16.99	16.96	16.99	16.43	17.20	1,227,337	16.910	3.95%
2018-09-13	0	26.60	26.60	26.65	25.65	26.85	1,051,000	27,537,500	26.201	16.34	16.34	16.37	15.76	16.49	1,710,784	16.096	4.93%
2018-09-12	0	25.35	25.20	25.35	25.10	25.65	337,393	8,552,723	25.349	15.57	15.48	15.57	15.42	15.76	549,197	15.573	0.60%
2018-09-11	0	25.20	25.15	25.25	25.10	25.75	455,000	11,492,525	25.258	15.48	15.45	15.51	15.42	15.82	740,634	15.517	-1.75%
2018-09-10	0	25.65	25.60	25.65	25.05	26.00	1,042,838	26,678,647	25.583	15.76	15.73	15.76	15.39	15.97	1,697,498	15.716	-0.58%
2018-09-07	0	25.80	25.75	25.80	25.25	26.00	1,419,403	36,647,315	25.819	15.85	15.82	15.85	15.51	15.97	2,310,458	15.861	2.18%
2018-09-06	0	25.25	25.25	25.30	25.20	26.40	1,050,000	26,854,736	25.576	15.51	15.51	15.54	15.48	16.22	1,709,156	15.712	-4.17%
2018-09-05	0	26.35	26.35	26.40	26.30	27.45	649,143	17,244,411	26.565	16.19	16.19	16.22	16.16	16.86	1,056,654	16.320	-3.13%
2018-09-04	0	27.20	27.20	27.25	26.70	27.30	226,000	6,125,300	27.103	16.71	16.71	16.74	16.40	16.77	367,875	16.650	-0.37%
2018-09-03	0	27.30	27.30	27.35	27.00	27.55	372,905	10,178,736	27.296	16.77	16.77	16.80	16.59	16.93	607,003	16.769	0.00%
2018-08-31	0	27.30	27.30	27.40	27.30	28.05	1,294,000	35,750,775	27.628	16.77	16.77	16.83	16.77	17.23	2,106,331	16.973	-3.70%
2018-08-30	0	28.35	28.30	28.45	27.90	28.85	609,000	17,365,975	28.516	17.42	17.39	17.48	17.14	17.72	991,310	17.518	-1.05%
2018-08-29	0	28.65	28.60	28.65	27.30	28.85	872,613	24,758,328	28.373	17.60	17.57	17.60	16.77	17.72	1,420,411	17.430	3.99%
2018-08-28	0	27.55	27.55	27.60	27.25	28.00	455,000	12,533,375	27.546	16.93	16.93	16.96	16.74	17.20	740,634	16.922	-0.72%
2018-08-27	0	27.75	27.70	27.75	26.90	27.80	466,098	12,766,005	27.389	17.05	17.02	17.05	16.53	17.08	758,699	16.826	4.72%
2018-08-24	0	26.50	26.45	26.50	26.45	26.70	156,656	4,160,699	26.559	16.28	16.25	16.28	16.25	16.40	255,000	16.316	-0.75%
2018-08-23	0	26.70	26.55	26.70	26.40	27.05	921,000	24,445,912	26.543	16.40	16.31	16.40	16.22	16.62	1,499,174	16.306	-1.11%
2018-08-22	0	27.00	26.90	27.00	26.30	27.15	854,000	22,988,438	26.919	16.59	16.53	16.59	16.16	16.68	1,390,113	16.537	0.37%
2018-08-21	0	26.90	26.75	26.90	26.00	27.00	894,202	23,762,876	26.574	16.53	16.43	16.53	15.97	16.59	1,455,553	16.326	2.67%
2018-08-20	0	26.20	26.10	26.20	25.80	26.50	331,000	8,661,575	26.168	16.10	16.03	16.10	15.85	16.28	538,791	16.076	-1.13%
2018-08-17	0	26.50	26.50	26.55	26.45	27.20	492,000	13,097,250	26.620	16.28	16.28	16.31	16.25	16.71	800,862	16.354	-3.28%
2018-08-16	0	27.95	27.90	28.00	26.60	28.00	1,652,000	45,470,550	27.525	16.83	16.80	16.86	16.02	16.86	2,743,050	16.577	4.10%
2018-08-15	0	26.85	26.80	26.85	26.00	26.90	1,645,000	43,816,600	26.636	16.17	16.14	16.17	15.66	16.20	2,731,427	16.042	-0.19%
2018-08-14	0	26.90	26.85	26.90	26.55	26.90	899,000	24,032,050	26.732	16.20	16.17	16.20	15.99	16.20	1,492,737	16.099	0.37%
2018-08-13	0	26.80	26.80	26.90	26.70	27.40	1,477,688	39,684,491	26.856	16.14	16.14	16.20	16.08	16.50	2,453,615	16.174	-2.37%
2018-08-10	0	27.45	27.40	27.45	27.30	28.05	644,000	17,728,100	27.528	16.53	16.50	16.53	16.44	16.89	1,069,324	16.579	-1.61%
2018-08-09	0	27.90	27.90	27.95	27.40	28.30	885,000	24,689,100	27.897	16.80	16.80	16.83	16.50	17.04	1,469,491	16.801	1.45%
2018-08-08	0	27.50	27.45	27.60	26.85	27.60	592,000	16,216,250	27.392	16.56	16.53	16.62	16.17	16.62	982,981	16.497	1.10%
2018-08-07	0	27.20	27.10	27.20	26.50	27.20	1,367,016	36,809,880	26.927	16.38	16.32	16.38	15.96	16.38	2,269,850	16.217	0.74%
2018-08-06	0	27.00	27.00	27.05	26.60	27.45	674,000	18,178,875	26.972	16.26	16.26	16.29	16.02	16.53	1,119,138	16.244	-0.37%
2018-08-03	0	27.10	27.05	27.15	27.05	27.60	456,584	12,465,318	27.301	16.32	16.29	16.35	16.29	16.62	758,131	16.442	-1.28%
2018-08-02	0	27.45	27.45	27.50	27.25	27.85	1,031,000	28,367,500	27.515	16.53	16.53	16.56	16.41	16.77	1,711,915	16.571	-1.61%
2018-08-01	0	27.90	27.90	27.95	27.75	28.00	1,187,000	33,114,550	27.898	16.80	16.80	16.83	16.71	16.86	1,970,944	16.801	0.00%
2018-07-31	0	27.90	27.80	27.90	27.45	27.90	624,984	17,348,260	27.758	16.80	16.74	16.80	16.53	16.80	1,037,749	16.717	1.09%
2018-07-30	0	27.60	27.55	27.60	27.10	28.05	2,003,000	55,217,926	27.568	16.62	16.59	16.62	16.32	16.89	3,325,865	16.603	1.47%
2018-07-27	0	27.20	27.20	27.25	26.80	27.95	2,505,500	68,197,505	27.219	16.38	16.38	16.41	16.14	16.83	4,160,237	16.393	-3.37%
2018-07-26	0	28.15	28.05	28.15	27.85	28.50	1,397,000	39,280,023	28.117	16.95	16.89	16.95	16.77	17.16	2,319,637	16.934	-0.88%
2018-07-25	0	28.40	28.35	28.40	28.30	29.00	1,217,000	34,627,475	28.453	17.10	17.07	17.10	17.04	17.47	2,020,758	17.136	-2.07%
2018-07-24	0	29.00	29.00	29.05	28.50	29.15	1,253,000	36,074,275	28.790	17.47	17.47	17.50	17.16	17.56	2,080,533	17.339	0.69%
2018-07-23	0	28.80	28.80	28.85	28.80	29.25	1,355,400	39,197,842	28.920	17.34	17.34	17.37	17.34	17.62	2,250,563	17.417	-1.20%
2018-07-20	0	29.15	29.15	29.20	28.80	29.45	1,452,000	42,229,575	29.084	17.56	17.56	17.59	17.34	17.74	2,410,961	17.516	-0.68%
2018-07-19	0	29.35	29.35	29.40	29.25	30.45	1,739,600	51,112,175	29.382	17.68	17.68	17.71	17.62	18.34	2,888,504	17.695	-4.40%
2018-07-18	0	30.70	30.60	30.70	30.25	30.80	1,083,000	33,090,582	30.555	18.49	18.43	18.49	18.22	18.55	1,798,258	18.401	1.66%
2018-07-17	0	30.20	30.20	30.30	29.55	30.70	3,185,000	96,344,600	30.249	18.19	18.19	18.25	17.80	18.49	5,288,507	18.218	3.25%
2018-07-16	0	29.25	29.25	29.45	29.25	31.30	1,846,000	55,037,815	29.815	17.62	17.62	17.74	17.62	18.85	3,065,175	17.956	-6.40%
2018-07-13	0	31.25	31.25	31.40	31.20	33.00	1,839,055	58,894,099	32.024	18.82	18.82	18.91	18.79	19.87	3,053,644	19.287	-3.99%
2018-07-12	0	32.55	32.55	32.80	32.30	32.80	410,000	13,365,600	32.599	19.60	19.60	19.75	19.45	19.75	680,781	19.633	0.62%
2018-07-11	0	32.35	32.30	32.35	32.10	32.75	1,378,260	44,548,420	32.322	19.48	19.45	19.48	19.33	19.72	2,288,520	19.466	-0.77%
2018-07-10	0	32.60	32.55	32.60	32.05	32.80	1,484,400	48,081,413	32.391	19.63	19.60	19.63	19.30	19.75	2,464,760	19.508	1.87%
2018-07-09	0	32.00	32.00	32.10	31.75	32.25	2,265,014	72,759,595	32.123	19.27	19.27	19.33	19.12	19.42	3,760,924	19.346	1.11%
2018-07-06	0	31.65	31.55	31.65	30.65	31.65	1,133,400	35,542,504	31.359	19.06	19.00	19.06	18.46	19.06	1,881,945	18.886	3.43%
2018-07-05	0	30.60	30.50	30.60	30.30	31.60	370,000	11,353,790	30.686	18.43	18.37	18.43	18.25	19.03	614,363	18.481	-0.65%
2018-07-04	0	30.80	30.75	30.80	30.45	31.10	654,000	20,123,148	30.769	18.55	18.52	18.55	18.34	18.73	1,085,929	18.531	0.00%
2018-07-03	0	30.80	30.75	30.80	30.50	32.80	1,949,100	60,384,513	30.981	18.55	18.52	18.55	18.37	19.75	3,236,367	18.658	-5.08%
2018-06-29	0	32.45	32.45	32.50	32.20	32.95	1,038,000	33,780,925	32.544	19.54	19.54	19.57	19.39	19.84	1,723,538	19.600	1.41%
2018-06-28	0	32.00	31.90	32.00	30.25	32.60	4,325,600	138,085,028	31.923	19.27	19.21	19.27	18.22	19.63	7,182,407	19.225	6.49%
2018-06-27	0	30.05	29.85	30.05	29.25	30.85	1,989,014	60,031,541	30.182	18.10	17.98	18.10	17.62	18.58	3,302,642	18.177	2.74%
2018-06-26	0	29.25	29.20	29.25	29.20	30.40	1,840,000	54,994,586	29.888	17.62	17.59	17.62	17.59	18.31	3,055,213	18.000	-3.15%
2018-06-25	0	30.20	30.10	30.20	30.00	30.80	376,000	11,365,939	30.229	18.19	18.13	18.19	18.07	18.55	624,326	18.205	0.00%
2018-06-22	0	30.20	30.15	30.20	30.10	31.25	1,193,711	36,216,472	30.339	18.19	18.16	18.19	18.13	18.82	1,982,088	18.272	-2.89%
2018-06-21	0	31.10	31.05	31.20	31.05	31.85	704,444	22,151,611	31.446	18.73	18.70	18.79	18.70	19.18	1,169,688	18.938	-0.64%
2018-06-20	0	31.30	31.25	31.30	31.20	32.75	1,306,734	41,493,383	31.754	18.85	18.82	18.85	18.79	19.72	2,169,756	19.124	-4.43%
2018-06-19	0	32.75	32.75	32.80	32.45	34.45	598,723	19,718,487	32.934	19.72	19.72	19.75	19.54	20.75	994,145	19.835	-3.25%
2018-06-15	0	33.85	33.85	33.95	33.85	34.50	696,000	23,715,498	34.074	20.39	20.39	20.45	20.39	20.78	1,155,667	20.521	-0.88%
2018-06-14	0	34.15	34.10	34.15	33.60	35.20	463,000	15,773,430	34.068	20.57	20.54	20.57	20.24	21.20	768,785	20.517	-0.29%
2018-06-13	0	34.25	34.15	34.25	34.10	35.45	638,584	21,976,966	34.415	20.63	20.57	20.63	20.54	21.35	1,060,332	20.727	-2.00%
2018-06-12	0	34.95	34.80	34.95	34.85	35.35	567,572	19,846,385	34.967	21.05	20.96	21.05	20.99	21.29	942,420	21.059	0.00%
2018-06-11	0	34.95	34.90	34.95	34.90	35.60	202,312	7,102,144	35.105	21.05	21.02	21.05	21.02	21.44	335,927	21.142	-1.96%
2018-06-08	0	35.65	35.60	35.65	34.60	36.25	712,769	25,176,291	35.322	21.47	21.44	21.47	20.84	21.83	1,183,511	21.273	-2.46%
2018-06-07	0	36.55	36.50	36.55	35.85	36.65	728,012	26,419,708	36.290	22.01	21.98	22.01	21.59	22.07	1,208,821	21.856	0.41%
2018-06-06	0	36.40	36.35	36.40	36.00	37.75	1,565,000	57,261,035	36.589	21.92	21.89	21.92	21.68	22.73	2,598,591	22.035	-0.68%
2018-06-05	0	36.65	36.55	36.65	35.65	36.80	867,556	31,653,435	36.486	22.07	22.01	22.07	21.47	22.16	1,440,526	21.974	0.55%
2018-06-04	0	36.45	36.40	36.45	34.80	36.60	922,000	32,963,140	35.752	21.95	21.92	21.95	20.96	22.04	1,530,927	21.531	2.97%
2018-06-01	0	35.40	35.30	35.40	34.70	35.80	1,091,000	38,521,125	35.308	21.32	21.26	21.32	20.90	21.56	1,811,542	21.264	-0.98%
2018-05-31	0	35.75	35.75	35.90	33.15	36.15	2,849,085	99,353,229	34.872	21.53	21.53	21.62	19.96	21.77	4,730,740	21.002	7.68%
2018-05-30	0	33.20	33.20	33.30	33.05	34.05	587,000	19,600,915	33.392	19.99	19.99	20.05	19.90	20.51	974,679	20.110	-1.63%
2018-05-29	0	33.75	33.65	33.75	33.35	34.45	849,100	28,757,100	33.868	20.33	20.27	20.33	20.09	20.75	1,409,881	20.397	0.45%
2018-05-28	0	33.60	33.60	33.70	32.30	34.00	680,000	22,746,796	33.451	20.24	20.24	20.30	19.45	20.48	1,129,100	20.146	0.75%
2018-05-25	0	33.35	33.25	33.35	32.90	33.65	221,696	7,392,507	33.345	20.09	20.02	20.09	19.81	20.27	368,113	20.082	0.00%
2018-05-24	0	33.35	33.20	33.35	33.10	33.85	441,800	14,760,935	33.411	20.09	19.99	20.09	19.93	20.39	733,583	20.122	-0.30%
2018-05-23	0	33.45	33.45	33.50	33.40	34.20	564,000	19,010,725	33.707	20.15	20.15	20.18	20.12	20.60	936,489	20.300	-1.47%
2018-05-21	0	33.95	33.90	33.95	33.75	34.15	521,984	17,706,731	33.922	20.45	20.42	20.45	20.33	20.57	866,724	20.429	0.15%
2018-05-18	0	33.90	33.80	33.90	33.55	34.35	807,000	27,480,861	34.053	20.42	20.36	20.42	20.21	20.69	1,339,976	20.508	-0.73%
2018-05-17	0	34.15	34.00	34.15	33.30	34.20	804,656	27,249,671	33.865	20.57	20.48	20.57	20.05	20.60	1,336,084	20.395	1.34%
2018-05-16	0	33.70	33.65	33.70	32.00	33.95	689,000	23,194,200	33.664	20.30	20.27	20.30	19.27	20.45	1,144,044	20.274	1.51%
2018-05-15	0	33.20	33.15	33.25	32.80	33.50	667,933	22,150,397	33.163	19.99	19.96	20.02	19.75	20.18	1,109,064	19.972	-0.90%
2018-05-14	0	33.50	33.50	33.55	33.20	33.70	842,000	28,106,550	33.381	20.18	20.18	20.21	19.99	20.30	1,398,092	20.104	-0.30%
2018-05-11	0	33.60	33.50	33.60	33.50	33.75	143,000	4,806,750	33.614	20.24	20.18	20.24	20.18	20.33	237,443	20.244	-0.59%
2018-05-10	0	33.80	33.80	33.85	33.65	34.50	355,035	12,021,665	33.861	20.36	20.36	20.39	20.27	20.78	589,515	20.392	-1.31%
2018-05-09	0	34.25	34.15	34.25	33.15	34.45	1,115,083	37,852,974	33.946	20.63	20.57	20.63	19.96	20.75	1,851,530	20.444	-0.72%
2018-05-08	0	34.50	34.40	34.50	33.45	34.80	1,245,013	42,940,576	34.490	20.78	20.72	20.78	20.15	20.96	2,067,272	20.772	2.37%
2018-05-07	0	33.70	33.65	33.70	33.25	34.00	558,000	18,778,000	33.652	20.30	20.27	20.30	20.02	20.48	926,526	20.267	1.66%
2018-05-04	0	33.15	33.15	33.20	32.70	33.45	1,098,000	36,353,275	33.109	19.96	19.96	19.99	19.69	20.15	1,823,165	19.940	1.22%
2018-05-03	0	32.75	32.70	32.75	32.55	33.25	414,000	13,559,600	32.753	19.72	19.69	19.72	19.60	20.02	687,423	19.725	-1.80%
2018-05-02	0	33.35	33.35	33.50	32.60	33.50	785,000	26,073,175	33.214	20.09	20.09	20.18	19.63	20.18	1,303,447	20.003	1.21%
2018-04-30	0	32.95	32.90	32.95	32.80	33.60	386,696	12,775,118	33.037	19.84	19.81	19.84	19.75	20.24	642,086	19.896	-1.20%
2018-04-27	0	33.35	33.25	33.35	32.85	33.90	192,000	6,370,500	33.180	20.09	20.02	20.09	19.78	20.42	318,805	19.982	-0.45%
2018-04-26	0	33.50	33.45	33.60	33.15	34.00	1,029,000	34,561,175	33.587	20.18	20.15	20.24	19.96	20.48	1,708,595	20.228	0.90%
2018-04-25	0	33.20	33.15	33.20	32.10	33.20	415,000	13,708,900	33.033	19.99	19.96	19.99	19.33	19.99	689,083	19.894	0.00%
2018-04-24	0	33.20	33.15	33.20	32.80	33.30	436,000	14,444,425	33.129	19.99	19.96	19.99	19.75	20.05	723,953	19.952	-0.30%
2018-04-23	0	33.30	33.20	33.30	33.05	33.95	1,287,400	43,015,220	33.412	20.05	19.99	20.05	19.90	20.45	2,137,653	20.123	1.99%
2018-04-20	0	32.65	32.65	32.70	32.45	33.05	1,916,000	62,739,400	32.745	19.66	19.66	19.69	19.54	19.90	3,181,406	19.721	-0.15%
2018-04-19	0	32.70	32.70	32.75	31.50	32.85	2,772,000	89,894,700	32.430	19.69	19.69	19.72	18.97	19.78	4,602,744	19.531	4.98%
2018-04-18	0	31.15	31.10	31.15	30.25	31.80	2,742,400	85,326,856	31.114	18.76	18.73	18.76	18.22	19.15	4,553,595	18.738	-0.32%
2018-04-17	0	31.25	31.20	31.25	29.55	31.80	6,736,000	207,643,450	30.826	18.82	18.79	18.82	17.80	19.15	11,184,735	18.565	8.13%
2018-04-16	0	28.90	28.85	28.90	28.65	29.50	2,059,901	59,448,353	28.860	17.41	17.37	17.41	17.25	17.77	3,420,346	17.381	-0.69%
2018-04-13	0	29.10	29.10	29.15	28.75	29.30	549,000	15,976,905	29.102	17.53	17.53	17.56	17.31	17.65	911,582	17.527	1.57%
2018-04-12	0	28.65	28.65	28.70	28.55	29.15	188,000	5,390,600	28.673	17.25	17.25	17.28	17.19	17.56	312,163	17.269	-1.21%
2018-04-11	0	29.00	29.00	29.05	28.40	29.50	560,000	16,258,986	29.034	17.47	17.47	17.50	17.10	17.77	929,847	17.486	-1.69%
2018-04-10	0	29.50	29.50	29.60	29.45	30.00	1,279,015	38,046,049	29.746	17.77	17.77	17.83	17.74	18.07	2,123,730	17.915	-0.34%
2018-04-09	0	29.60	29.60	29.65	29.15	29.75	1,642,000	48,482,000	29.526	17.83	17.83	17.86	17.56	17.92	2,726,445	17.782	0.68%
2018-04-06	0	29.40	29.35	29.40	28.85	29.45	1,100,968	32,100,367	29.156	17.71	17.68	17.71	17.37	17.74	1,828,093	17.559	0.68%
2018-04-04	0	29.20	29.15	29.20	28.70	29.45	2,499,099	73,062,886	29.236	17.59	17.56	17.59	17.28	17.74	4,149,608	17.607	2.64%
2018-04-03	0	28.45	28.40	28.45	27.60	28.50	989,753	28,020,969	28.311	17.13	17.10	17.13	16.62	17.16	1,643,427	17.050	-0.18%
2018-03-29	0	28.50	28.40	28.50	27.45	28.55	1,826,500	51,332,825	28.104	17.16	17.10	17.16	16.53	17.19	3,032,797	16.926	4.40%
2018-03-28	0	27.30	27.25	27.30	26.55	27.40	1,247,000	33,728,825	27.048	16.44	16.41	16.44	15.99	16.50	2,070,571	16.290	0.74%
2018-03-27	0	27.10	27.05	27.10	26.90	27.20	672,240	18,197,427	27.070	16.32	16.29	16.32	16.20	16.38	1,116,215	16.303	1.88%
2018-03-26	0	26.60	26.55	26.60	26.20	26.90	650,000	17,301,850	26.618	16.02	15.99	16.02	15.78	16.20	1,079,287	16.031	-0.56%
2018-03-23	0	26.75	26.75	26.80	26.20	27.35	1,715,000	45,485,075	26.522	16.11	16.11	16.14	15.78	16.47	2,847,658	15.973	-3.78%
2018-03-22	0	27.80	27.80	27.85	27.40	28.20	599,592	16,623,898	27.725	16.74	16.74	16.77	16.50	16.98	995,588	16.698	-1.07%
2018-03-21	0	28.10	28.05	28.10	28.05	28.45	456,000	12,869,200	28.222	16.92	16.89	16.92	16.89	17.13	757,161	16.997	0.00%
2018-03-20	0	28.10	28.10	28.20	27.90	28.75	1,233,000	34,756,066	28.188	16.92	16.92	16.98	16.80	17.31	2,047,325	16.976	-2.09%
2018-03-19	0	28.70	28.65	28.70	27.35	28.75	2,198,300	61,978,900	28.194	17.28	17.25	17.28	16.47	17.31	3,650,149	16.980	5.13%
2018-03-16	0	27.30	27.30	27.40	27.25	28.00	1,893,732	52,311,612	27.624	16.44	16.44	16.50	16.41	16.86	3,144,432	16.636	-0.91%
2018-03-15	0	27.55	27.40	27.55	27.25	27.70	982,000	26,993,350	27.488	16.59	16.50	16.59	16.41	16.68	1,630,554	16.555	-1.25%
2018-03-14	0	27.90	27.90	27.95	27.25	28.00	620,366	17,173,251	27.682	16.80	16.80	16.83	16.41	16.86	1,030,082	16.672	1.64%
2018-03-13	0	27.45	27.45	27.50	27.35	27.60	219,000	6,010,200	27.444	16.53	16.53	16.56	16.47	16.62	363,637	16.528	-0.18%
2018-03-12	0	27.50	27.50	27.55	27.25	27.65	645,010	17,718,572	27.470	16.56	16.56	16.59	16.41	16.65	1,071,002	16.544	0.36%
2018-03-09	0	27.40	27.40	27.45	27.35	27.60	204,000	5,595,125	27.427	16.50	16.50	16.53	16.47	16.62	338,730	16.518	0.18%
2018-03-08	0	27.35	27.25	27.35	27.00	27.40	360,385	9,821,054	27.252	16.47	16.41	16.47	16.26	16.50	598,398	16.412	0.37%
2018-03-07	0	27.25	27.20	27.25	27.20	27.70	291,016	7,932,564	27.258	16.41	16.38	16.41	16.38	16.68	483,215	16.416	-1.45%
2018-03-06	0	27.65	27.65	27.75	27.00	27.85	855,000	23,609,850	27.614	16.65	16.65	16.71	16.26	16.77	1,419,678	16.630	2.41%
2018-03-05	0	27.00	27.00	27.05	26.70	27.30	854,000	23,116,150	27.068	16.26	16.26	16.29	16.08	16.44	1,418,017	16.302	0.37%
2018-03-02	0	26.90	26.90	26.95	26.45	26.95	257,337	6,878,529	26.730	16.20	16.20	16.23	15.93	16.23	427,293	16.098	-0.74%
2018-03-01	0	27.10	27.10	27.15	26.70	27.30	699,000	18,921,500	27.069	16.32	16.32	16.35	16.08	16.44	1,160,649	16.303	0.37%
2018-02-28	0	27.00	26.95	27.00	26.30	27.05	551,114	14,808,765	26.871	16.26	16.23	16.26	15.84	16.29	915,093	16.183	1.50%
2018-02-27	0	26.60	26.60	26.70	26.50	27.30	796,000	21,277,600	26.731	16.02	16.02	16.08	15.96	16.44	1,321,712	16.099	-2.56%
2018-02-26	0	27.30	27.25	27.30	26.95	27.55	611,000	16,671,675	27.286	16.44	16.41	16.44	16.23	16.59	1,014,530	16.433	1.30%
2018-02-23	0	26.95	26.85	26.95	26.75	27.15	308,559	8,317,128	26.955	16.23	16.17	16.23	16.11	16.35	512,344	16.233	0.00%
2018-02-22	0	26.95	26.95	27.00	26.75	27.10	515,000	13,880,900	26.953	16.23	16.23	16.26	16.11	16.32	855,127	16.233	-0.55%
2018-02-21	0	27.10	27.05	27.10	26.70	27.30	653,000	17,645,985	27.023	16.32	16.29	16.32	16.08	16.44	1,084,268	16.275	0.37%
2018-02-20	0	27.00	27.00	27.10	26.40	27.45	1,370,000	36,757,297	26.830	16.26	16.26	16.32	15.90	16.53	2,274,805	16.158	2.86%
2018-02-15	0	26.25	26.25	26.40	26.20	26.70	1,163,000	30,643,350	26.349	15.81	15.81	15.90	15.78	16.08	1,931,094	15.868	0.00%
2018-02-14	0	26.25	26.15	26.25	25.70	26.25	1,175,527	30,511,288	25.955	15.81	15.75	15.81	15.48	15.81	1,951,894	15.632	1.55%
2018-02-13	0	25.85	25.80	25.90	25.75	26.10	727,000	18,855,100	25.935	15.57	15.54	15.60	15.51	15.72	1,207,141	15.620	0.39%
2018-02-12	0	25.75	25.75	25.80	25.50	26.00	815,900	21,015,996	25.758	15.51	15.51	15.54	15.36	15.66	1,354,754	15.513	0.98%
2018-02-09	0	25.50	25.50	25.55	25.15	26.00	1,532,262	39,088,678	25.510	15.36	15.36	15.39	15.15	15.66	2,544,232	15.364	-2.11%
2018-02-08	0	26.05	26.00	26.05	25.80	26.30	1,334,000	34,738,626	26.041	15.69	15.66	15.69	15.54	15.84	2,215,029	15.683	0.00%
2018-02-07	0	26.05	25.95	26.05	25.60	26.80	1,619,267	42,453,550	26.218	15.69	15.63	15.69	15.42	16.14	2,688,698	15.790	0.58%
2018-02-06	0	25.90	25.85	25.90	25.55	27.05	1,777,000	46,256,375	26.031	15.60	15.57	15.60	15.39	16.29	2,950,605	15.677	-4.95%
2018-02-05	0	27.25	27.25	27.30	27.05	27.60	1,179,000	32,144,169	27.264	16.41	16.41	16.44	16.29	16.62	1,957,661	16.420	-2.33%
2018-02-02	0	27.90	27.85	27.90	27.75	28.15	820,000	22,886,241	27.910	16.80	16.77	16.80	16.71	16.95	1,361,562	16.809	-0.36%
2018-02-01	0	28.00	27.95	28.00	27.80	28.15	916,000	25,658,786	28.012	16.86	16.83	16.86	16.74	16.95	1,520,965	16.870	0.00%
2018-01-31	0	28.00	28.00	28.05	27.60	28.05	997,000	27,819,975	27.904	16.86	16.86	16.89	16.62	16.89	1,655,460	16.805	0.90%
2018-01-30	0	27.75	27.75	27.80	27.60	28.20	1,163,417	32,363,726	27.818	16.71	16.71	16.74	16.62	16.98	1,931,786	16.753	-1.07%
2018-01-29	0	28.05	28.00	28.05	27.85	28.40	1,964,000	55,315,011	28.164	16.89	16.86	16.89	16.77	17.10	3,261,108	16.962	1.45%
2018-01-26	0	27.65	27.60	27.65	27.30	27.85	3,098,620	85,389,531	27.557	16.65	16.62	16.65	16.44	16.77	5,145,078	16.596	1.28%
2018-01-25	0	27.30	27.25	27.30	27.25	27.65	2,156,000	59,123,550	27.423	16.44	16.41	16.44	16.41	16.65	3,579,912	16.515	-1.27%
2018-01-24	0	27.65	27.65	27.70	27.65	28.00	1,498,531	41,545,712	27.724	16.65	16.65	16.68	16.65	16.86	2,488,223	16.697	-1.60%
2018-01-23	0	28.10	28.10	28.15	27.85	28.45	2,206,000	61,820,250	28.024	16.92	16.92	16.95	16.77	17.13	3,662,934	16.877	-1.23%
2018-01-22	0	28.45	28.40	28.45	28.20	28.60	1,433,000	40,682,972	28.390	17.13	17.10	17.13	16.98	17.22	2,379,413	17.098	1.07%
2018-01-19	0	28.15	28.10	28.15	28.00	29.20	3,786,974	107,758,678	28.455	16.95	16.92	16.95	16.86	17.59	6,288,050	17.137	-2.26%
2018-01-18	0	28.80	28.75	28.80	28.70	31.95	8,038,000	234,718,836	29.201	17.34	17.31	17.34	17.28	19.24	13,346,630	17.586	-10.56%
2018-01-17	0	32.20	32.20	32.30	32.10	32.40	527,644	17,018,525	32.254	19.39	19.39	19.45	19.33	19.51	876,122	19.425	0.00%
2018-01-16	0	32.20	32.15	32.20	31.90	32.45	638,012	20,546,761	32.204	19.39	19.36	19.39	19.21	19.54	1,059,382	19.395	0.94%
2018-01-15	0	31.90	31.80	31.90	31.55	32.25	910,000	29,093,280	31.971	19.21	19.15	19.21	19.00	19.42	1,511,002	19.254	-0.93%
2018-01-12	0	32.20	32.10	32.20	31.80	32.95	943,339	30,475,505	32.306	19.39	19.33	19.39	19.15	19.84	1,566,359	19.456	-1.53%
2018-01-11	0	32.70	32.70	32.80	31.40	33.00	996,000	32,133,425	32.262	19.69	19.69	19.75	18.91	19.87	1,653,800	19.430	2.67%
2018-01-10	0	31.85	31.85	31.90	31.60	32.90	1,919,751	61,546,356	32.060	19.18	19.18	19.21	19.03	19.81	3,187,635	19.308	-1.70%
2018-01-09	0	32.40	32.40	32.55	32.35	33.00	447,222	14,583,525	32.609	19.51	19.51	19.60	19.48	19.87	742,586	19.639	-1.07%
2018-01-08	0	32.75	32.75	32.80	32.40	33.20	515,013	16,791,087	32.603	19.72	19.72	19.75	19.51	19.99	855,149	19.635	-0.76%
2018-01-05	0	33.00	33.00	33.05	32.50	33.50	379,042	12,481,307	32.929	19.87	19.87	19.90	19.57	20.18	629,377	19.831	-1.20%
2018-01-04	0	33.40	33.30	33.40	33.20	34.50	711,307	24,019,984	33.769	20.12	20.05	20.12	19.99	20.78	1,181,084	20.337	-1.47%
2018-01-03	0	33.90	33.90	33.95	33.60	34.20	1,155,000	39,134,575	33.883	20.42	20.42	20.45	20.24	20.60	1,917,810	20.406	1.04%
2018-01-02	0	33.55	33.55	33.60	33.40	33.85	1,065,538	35,758,851	33.559	20.21	20.21	20.24	20.12	20.39	1,769,264	20.211	0.00%
2017-12-29	0	33.55	33.50	33.55	33.00	33.60	351,000	11,700,275	33.334	20.21	20.18	20.21	19.87	20.24	582,815	20.075	0.15%
2017-12-28	0	33.50	33.50	33.55	33.10	34.00	186,276	6,254,984	33.579	20.18	20.18	20.21	19.93	20.48	309,300	20.223	-0.30%
2017-12-27	0	33.60	33.60	33.65	33.55	33.90	251,000	8,437,550	33.616	20.24	20.24	20.27	20.21	20.42	416,771	20.245	-0.30%
2017-12-22	0	33.70	33.65	33.70	33.55	33.80	431,000	14,500,975	33.645	20.30	20.27	20.30	20.21	20.36	715,650	20.263	0.30%
2017-12-21	0	33.60	33.60	33.65	33.40	33.80	234,818	7,888,854	33.596	20.24	20.24	20.27	20.12	20.36	389,902	20.233	0.90%
2017-12-20	0	33.30	33.25	33.30	32.80	33.45	166,253	5,510,250	33.144	20.05	20.02	20.05	19.75	20.15	276,053	19.961	-0.45%
2017-12-19	0	33.45	33.35	33.45	33.20	33.70	586,790	19,588,583	33.383	20.15	20.09	20.15	19.99	20.30	974,331	20.105	0.75%
2017-12-18	0	33.20	33.20	33.30	32.85	33.40	399,000	13,229,884	33.158	19.99	19.99	20.05	19.78	20.12	662,516	19.969	1.22%
2017-12-15	0	32.80	32.80	32.95	32.50	33.95	784,300	25,914,535	33.042	19.75	19.75	19.84	19.57	20.45	1,302,284	19.899	-3.10%
2017-12-14	0	33.85	33.80	33.85	33.75	34.20	521,477	17,653,953	33.854	20.39	20.36	20.39	20.33	20.60	865,882	20.388	0.74%
2017-12-13	0	33.60	33.60	33.70	33.20	34.00	2,121,500	71,729,353	33.811	20.24	20.24	20.30	19.99	20.48	3,522,627	20.362	-2.04%
2017-12-12	0	34.30	34.30	34.35	33.75	34.45	1,441,000	49,367,125	34.259	20.66	20.66	20.69	20.33	20.75	2,392,696	20.632	0.88%
2017-12-11	0	34.55	34.55	34.60	33.15	34.95	494,700	17,022,655	34.410	20.48	20.48	20.51	19.65	20.71	834,708	20.394	0.44%
2017-12-08	0	34.40	34.15	34.40	33.30	34.50	713,236	24,328,341	34.110	20.39	20.24	20.39	19.74	20.45	1,203,444	20.216	3.30%
2017-12-07	0	33.30	33.30	33.35	33.05	33.50	844,014	28,089,641	33.281	19.74	19.74	19.77	19.59	19.85	1,424,106	19.724	-0.60%
2017-12-06	0	33.50	33.50	33.55	33.25	33.85	830,408	27,851,086	33.539	19.85	19.85	19.88	19.71	20.06	1,401,149	19.877	-1.33%
2017-12-05	0	33.95	33.85	34.00	33.30	34.20	301,096	10,186,646	33.832	20.12	20.06	20.15	19.74	20.27	508,040	20.051	0.59%
2017-12-04	0	33.75	33.75	33.80	33.20	34.40	1,515,380	51,683,111	34.106	20.00	20.00	20.03	19.68	20.39	2,556,903	20.213	-1.32%
2017-12-01	0	34.20	34.20	34.25	34.00	35.00	1,166,941	40,139,499	34.397	20.27	20.27	20.30	20.15	20.74	1,968,982	20.386	0.29%
2017-11-30	0	34.10	34.05	34.10	33.55	34.25	1,611,984	54,730,850	33.952	20.21	20.18	20.21	19.88	20.30	2,719,903	20.122	-2.43%
2017-11-29	0	34.95	34.90	34.95	34.40	36.15	1,218,000	42,969,850	35.279	20.71	20.68	20.71	20.39	21.42	2,055,134	20.909	-1.83%
2017-11-28	0	35.60	35.55	35.75	34.60	35.95	1,859,635	66,113,341	35.552	21.10	21.07	21.19	20.51	21.31	3,137,765	21.070	2.89%
2017-11-27	0	34.60	34.55	34.60	33.70	35.00	1,315,900	45,487,561	34.568	20.51	20.48	20.51	19.97	20.74	2,220,320	20.487	3.28%
2017-11-24	0	33.50	33.50	33.65	32.65	33.75	812,000	27,169,500	33.460	19.85	19.85	19.94	19.35	20.00	1,370,089	19.830	2.60%
2017-11-23	0	32.65	32.65	32.70	32.50	33.30	348,200	11,435,930	32.843	19.35	19.35	19.38	19.26	19.74	587,518	19.465	-1.06%
2017-11-22	0	33.00	32.90	33.00	32.00	33.00	1,076,000	35,238,150	32.749	19.56	19.50	19.56	18.97	19.56	1,815,537	19.409	3.13%
2017-11-21	0	32.00	31.90	32.00	31.65	32.20	887,000	28,385,800	32.002	18.97	18.91	18.97	18.76	19.08	1,496,637	18.966	-0.62%
2017-11-20	0	32.20	32.05	32.20	31.85	32.20	1,035,830	33,428,202	32.272	19.08	18.99	19.08	18.88	19.08	1,747,758	19.126	-0.62%
2017-11-17	0	32.40	32.30	32.40	32.05	32.65	1,588,000	51,299,179	32.304	19.20	19.14	19.20	18.99	19.35	2,679,435	19.146	0.62%
2017-11-16	0	32.20	32.15	32.20	31.65	32.70	632,000	20,355,138	32.207	19.08	19.05	19.08	18.76	19.38	1,066,375	19.088	0.47%
2017-11-15	0	32.05	32.00	32.05	31.85	32.20	462,000	14,798,500	32.031	18.99	18.97	18.99	18.88	19.08	779,533	18.984	-0.47%
2017-11-14	0	32.20	32.05	32.20	31.80	32.20	349,012	11,198,754	32.087	19.08	18.99	19.08	18.85	19.08	588,889	19.017	0.78%
2017-11-13	0	31.95	31.90	31.95	31.55	32.10	239,001	7,604,669	31.819	18.94	18.91	18.94	18.70	19.02	403,267	18.858	0.95%
2017-11-10	0	31.65	31.65	31.70	31.35	31.90	1,718,000	54,433,700	31.684	18.76	18.76	18.79	18.58	18.91	2,898,784	18.778	-0.31%
2017-11-09	0	31.75	31.75	31.85	31.25	32.10	2,181,477	69,361,773	31.796	18.82	18.82	18.88	18.52	19.02	3,680,810	18.844	0.63%
2017-11-08	0	31.55	31.50	31.55	31.15	31.60	350,338	10,982,510	31.348	18.70	18.67	18.70	18.46	18.73	591,126	18.579	-0.32%
2017-11-07	0	31.65	31.65	31.70	31.25	31.80	568,000	17,990,050	31.673	18.76	18.76	18.79	18.52	18.85	958,387	18.771	0.00%
2017-11-06	0	31.65	31.50	31.65	30.75	31.70	490,241	15,425,827	31.466	18.76	18.67	18.76	18.22	18.79	827,185	18.649	2.93%
2017-11-03	0	30.75	30.70	30.75	30.70	31.80	1,190,000	36,941,950	31.044	18.22	18.19	18.22	18.19	18.85	2,007,889	18.398	-3.30%
2017-11-02	0	31.80	31.80	31.85	31.70	32.30	863,000	27,551,650	31.925	18.85	18.85	18.88	18.79	19.14	1,456,141	18.921	-2.15%
2017-11-01	0	32.50	32.45	32.50	32.30	32.95	934,017	30,519,563	32.676	19.26	19.23	19.26	19.14	19.53	1,575,969	19.366	-1.52%
2017-10-31	0	33.00	33.00	33.10	32.20	33.30	529,998	17,420,119	32.868	19.56	19.56	19.62	19.08	19.74	894,267	19.480	2.48%
2017-10-30	0	32.20	32.20	32.25	31.85	32.35	214,750	6,914,037	32.196	19.08	19.08	19.11	18.88	19.17	362,348	19.081	1.26%
2017-10-27	0	31.80	31.80	31.85	31.75	33.00	847,977	27,500,828	32.431	18.85	18.85	18.88	18.82	19.56	1,430,793	19.221	-2.75%
2017-10-26	0	32.70	32.60	32.70	32.15	32.80	580,300	18,960,085	32.673	19.38	19.32	19.38	19.05	19.44	979,141	19.364	0.46%
2017-10-25	0	32.55	32.55	32.60	31.40	33.00	1,165,011	37,659,097	32.325	19.29	19.29	19.32	18.61	19.56	1,965,725	19.158	3.50%
2017-10-24	0	31.45	31.45	31.50	30.25	31.65	2,134,000	66,664,800	31.239	18.64	18.64	18.67	17.93	18.76	3,600,702	18.514	4.49%
2017-10-23	0	30.10	30.10	30.15	29.80	30.50	534,113	16,096,220	30.136	17.84	17.84	17.87	17.66	18.08	901,210	17.861	-0.82%
2017-10-20	0	30.35	30.35	30.40	29.65	31.05	1,723,918	52,263,240	30.317	17.99	17.99	18.02	17.57	18.40	2,908,770	17.967	-2.57%
2017-10-19	0	31.15	31.15	31.35	31.05	31.60	1,501,783	47,020,661	31.310	18.46	18.46	18.58	18.40	18.73	2,533,961	18.556	0.65%
2017-10-18	0	30.95	30.95	31.15	30.75	31.10	168,523	5,223,531	30.996	18.34	18.34	18.46	18.22	18.43	284,349	18.370	-0.64%
2017-10-17	0	31.15	31.00	31.15	30.50	31.30	296,300	9,157,225	30.905	18.46	18.37	18.46	18.08	18.55	499,948	18.316	-1.11%
2017-10-16	0	31.50	31.40	31.50	30.70	31.75	408,913	12,873,585	31.482	18.67	18.61	18.67	18.19	18.82	689,960	18.658	-0.47%
2017-10-13	0	31.65	31.50	31.65	31.50	31.65	940,873	29,690,349	31.556	18.76	18.67	18.76	18.67	18.76	1,587,537	18.702	0.48%
2017-10-12	0	31.50	31.50	31.55	31.50	31.90	318,100	10,050,420	31.595	18.67	18.67	18.70	18.67	18.91	536,731	18.725	-0.94%
2017-10-11	0	31.80	31.75	31.85	31.60	32.00	1,290,066	41,166,404	31.910	18.85	18.82	18.88	18.73	18.97	2,176,731	18.912	-0.63%
2017-10-10	0	32.00	32.00	32.10	31.40	32.25	929,000	29,739,875	32.013	18.97	18.97	19.02	18.61	19.11	1,567,503	18.973	1.59%
2017-10-09	0	31.50	31.50	31.65	31.20	31.70	615,800	19,354,055	31.429	18.67	18.67	18.76	18.49	18.79	1,039,040	18.627	0.00%
2017-10-06	0	31.50	31.35	31.50	30.40	31.50	1,381,502	42,921,687	31.069	18.67	18.58	18.67	18.02	18.67	2,331,011	18.413	0.64%
2017-10-04	0	31.30	31.30	31.35	31.00	31.35	916,500	28,606,075	31.212	18.55	18.55	18.58	18.37	18.58	1,546,412	18.498	0.48%
2017-10-03	0	31.15	31.10	31.15	30.45	31.65	1,185,830	36,809,459	31.041	18.46	18.43	18.46	18.05	18.76	2,000,853	18.397	-1.27%
2017-09-29	0	31.55	31.55	31.60	30.75	31.60	1,063,000	33,185,825	31.219	18.70	18.70	18.73	18.22	18.73	1,793,602	18.502	1.77%
2017-09-28	0	31.00	31.00	31.05	30.35	31.20	1,092,923	33,643,909	30.783	18.37	18.37	18.40	17.99	18.49	1,844,091	18.244	-0.32%
2017-09-27	0	31.10	31.10	31.20	30.45	31.25	1,961,654	60,758,893	30.973	18.43	18.43	18.49	18.05	18.52	3,309,902	18.357	0.32%
2017-09-26	0	31.00	30.95	31.00	28.75	31.00	2,336,000	70,911,850	30.356	18.37	18.34	18.37	17.04	18.37	3,941,537	17.991	7.64%
2017-09-25	0	28.80	28.75	28.80	27.85	28.90	787,544	22,445,037	28.500	17.07	17.04	17.07	16.51	17.13	1,328,824	16.891	2.31%
2017-09-22	0	28.15	28.10	28.15	27.95	28.70	662,563	18,644,567	28.140	16.68	16.65	16.68	16.56	17.01	1,117,944	16.678	-1.92%
2017-09-21	0	28.70	28.70	28.75	28.40	29.00	371,000	10,645,688	28.695	17.01	17.01	17.04	16.83	17.19	625,989	17.006	-0.69%
2017-09-20	0	28.90	28.75	28.90	27.90	28.95	1,176,959	33,800,563	28.719	17.13	17.04	17.13	16.54	17.16	1,985,885	17.020	2.85%
2017-09-19	0	28.10	28.10	28.20	27.85	28.30	591,737	16,623,887	28.093	16.65	16.65	16.71	16.51	16.77	998,439	16.650	0.54%
2017-09-18	0	27.95	27.80	27.95	27.70	28.00	347,000	9,667,700	27.861	16.56	16.48	16.56	16.42	16.59	585,494	16.512	0.18%
2017-09-15	0	27.90	27.85	27.90	27.50	27.90	613,000	17,003,113	27.738	16.54	16.51	16.54	16.30	16.54	1,034,316	16.439	-0.18%
2017-09-14	0	27.95	27.95	28.00	27.70	28.25	185,000	5,160,325	27.894	16.56	16.56	16.59	16.42	16.74	312,151	16.532	-0.18%
2017-09-13	0	28.00	28.00	28.10	27.75	28.25	405,955	11,368,155	28.003	16.59	16.59	16.65	16.45	16.74	684,969	16.597	-0.36%
2017-09-12	0	28.10	28.10	28.20	27.35	28.20	440,000	12,241,500	27.822	16.65	16.65	16.71	16.21	16.71	742,413	16.489	0.18%
2017-09-11	0	28.05	28.05	28.10	27.20	28.25	2,080,800	58,223,912	27.982	16.62	16.62	16.65	16.12	16.74	3,510,938	16.584	3.51%
2017-09-08	0	27.10	27.00	27.10	26.80	27.20	661,000	17,839,675	26.989	16.06	16.00	16.06	15.88	16.12	1,115,306	15.995	0.37%
2017-09-07	0	27.00	27.00	27.10	26.90	27.15	275,000	7,430,775	27.021	16.00	16.00	16.06	15.94	16.09	464,008	16.014	0.37%
2017-09-06	0	26.90	26.85	26.90	26.60	27.10	529,000	14,215,540	26.872	15.94	15.91	15.94	15.76	16.06	892,583	15.926	-0.55%
2017-09-05	0	27.05	26.95	27.05	26.90	27.25	330,000	8,921,175	27.034	16.03	15.97	16.03	15.94	16.15	556,810	16.022	0.37%
2017-09-04	0	26.95	26.85	26.95	26.65	27.20	153,000	4,117,300	26.910	15.97	15.91	15.97	15.79	16.12	258,157	15.949	-0.92%
2017-09-01	0	27.20	27.15	27.20	26.65	27.20	756,000	20,357,450	26.928	16.12	16.09	16.12	15.79	16.12	1,275,600	15.959	1.30%
2017-08-31	0	26.85	26.75	26.85	26.00	27.05	413,020	10,984,431	26.595	15.91	15.85	15.91	15.41	16.03	696,889	15.762	-0.19%
2017-08-30	0	26.90	26.85	26.90	26.60	27.10	660,000	17,788,610	26.952	15.94	15.91	15.94	15.76	16.06	1,113,619	15.974	1.89%
2017-08-29	0	26.95	26.95	27.15	26.80	27.25	873,000	23,614,484	27.050	15.65	15.65	15.76	15.56	15.82	1,503,702	15.704	-0.92%
2017-08-28	0	27.20	27.10	27.20	27.05	28.15	1,375,000	37,544,650	27.305	15.79	15.73	15.79	15.70	16.34	2,368,374	15.852	-3.37%
2017-08-25	0	28.15	27.90	28.15	27.65	28.45	342,000	9,561,100	27.956	16.34	16.20	16.34	16.05	16.52	589,079	16.231	0.00%
2017-08-24	0	28.15	28.10	28.30	27.80	28.80	609,554	17,153,948	28.142	16.34	16.31	16.43	16.14	16.72	1,049,929	16.338	-1.05%
2017-08-22	0	28.45	28.30	28.50	28.10	28.45	517,000	14,609,688	28.259	16.52	16.43	16.55	16.31	16.52	890,509	16.406	1.07%
2017-08-21	0	28.15	28.15	28.20	27.95	28.25	375,000	10,560,525	28.161	16.34	16.34	16.37	16.23	16.40	645,920	16.350	0.36%
2017-08-18	0	28.05	27.95	28.05	27.65	28.30	615,000	17,188,175	27.948	16.28	16.23	16.28	16.05	16.43	1,059,309	16.226	-0.36%
2017-08-17	0	28.15	28.05	28.15	28.00	28.35	196,000	5,504,000	28.082	16.34	16.28	16.34	16.26	16.46	337,601	16.303	-0.88%
2017-08-16	0	28.40	28.40	28.45	28.00	28.45	212,000	5,982,825	28.221	16.49	16.49	16.52	16.26	16.52	365,160	16.384	1.43%
2017-08-15	0	28.00	27.95	28.00	27.90	28.10	882,469	24,694,517	27.983	16.26	16.23	16.26	16.20	16.31	1,520,012	16.246	0.00%
2017-08-14	0	28.00	27.90	28.00	27.60	28.00	1,615,000	45,139,550	27.950	16.26	16.20	16.26	16.02	16.26	2,781,763	16.227	1.45%
2017-08-11	0	27.60	27.55	27.60	27.35	27.75	1,192,000	32,781,524	27.501	16.02	15.99	16.02	15.88	16.11	2,053,165	15.966	-0.90%
2017-08-10	0	27.85	27.85	27.95	27.75	28.40	582,000	16,257,820	27.934	16.17	16.17	16.23	16.11	16.49	1,002,468	16.218	-0.54%
2017-08-09	0	28.00	27.95	28.00	27.80	28.10	706,000	19,749,900	27.974	16.26	16.23	16.26	16.14	16.31	1,216,052	16.241	0.18%
2017-08-08	0	27.95	27.90	27.95	27.70	28.00	1,146,000	32,014,160	27.936	16.23	16.20	16.23	16.08	16.26	1,973,932	16.218	0.72%
2017-08-07	0	27.75	27.75	27.80	27.60	28.00	382,000	10,605,400	27.763	16.11	16.11	16.14	16.02	16.26	657,977	16.118	-0.89%
2017-08-04	0	28.00	27.95	28.00	27.70	28.15	1,557,000	43,482,146	27.927	16.26	16.23	16.26	16.08	16.34	2,681,861	16.213	0.90%
2017-08-03	0	27.75	27.55	27.75	27.55	28.20	1,747,000	48,543,516	27.787	16.11	15.99	16.11	15.99	16.37	3,009,127	16.132	-0.89%
2017-08-02	0	28.00	27.95	28.00	27.90	28.70	1,416,000	39,658,404	28.007	16.26	16.23	16.26	16.20	16.66	2,438,995	16.260	-1.75%
2017-08-01	0	28.50	28.35	28.50	28.25	28.70	1,974,000	56,132,477	28.436	16.55	16.46	16.55	16.40	16.66	3,400,124	16.509	-0.70%
2017-07-31	0	28.70	28.65	28.70	28.50	29.00	533,000	15,270,025	28.649	16.66	16.63	16.66	16.55	16.84	918,068	16.633	-1.03%
2017-07-28	0	29.00	28.95	29.00	28.85	29.35	911,000	26,392,375	28.971	16.84	16.81	16.84	16.75	17.04	1,569,156	16.819	0.00%
2017-07-27	0	29.00	28.95	29.00	28.60	29.25	1,646,100	47,687,026	28.970	16.84	16.81	16.84	16.60	16.98	2,835,331	16.819	-0.34%
2017-07-26	0	29.10	29.10	29.20	28.90	29.40	880,000	25,685,359	29.188	16.89	16.89	16.95	16.78	17.07	1,515,759	16.946	-0.51%
2017-07-25	0	29.25	29.25	29.35	29.15	29.65	802,000	23,496,865	29.298	16.98	16.98	17.04	16.92	17.21	1,381,408	17.009	-1.52%
2017-07-24	0	29.70	29.70	29.85	29.35	30.20	1,957,000	58,446,015	29.865	17.24	17.24	17.33	17.04	17.53	3,370,842	17.339	-1.82%
2017-07-21	0	30.25	30.25	30.30	29.30	30.25	1,250,000	37,543,186	30.035	17.56	17.56	17.59	17.01	17.56	2,153,067	17.437	0.83%
2017-07-20	0	30.00	30.00	30.15	29.30	30.65	3,031,846	90,910,482	29.985	17.42	17.42	17.50	17.01	17.79	5,222,215	17.408	3.45%
2017-07-19	0	29.00	28.95	29.00	28.70	29.55	1,822,714	53,091,992	29.128	16.84	16.81	16.84	16.66	17.16	3,139,541	16.911	0.00%
2017-07-18	0	29.00	28.90	29.00	28.70	29.10	1,185,000	34,441,937	29.065	16.84	16.78	16.84	16.66	16.89	2,041,108	16.874	-0.34%
2017-07-17	0	29.10	28.90	29.10	28.75	29.55	1,627,530	47,509,134	29.191	16.89	16.78	16.89	16.69	17.16	2,803,345	16.947	1.93%
2017-07-14	0	28.55	28.55	28.80	28.55	29.45	1,036,000	29,958,750	28.918	16.58	16.58	16.72	16.58	17.10	1,784,462	16.789	-2.56%
2017-07-13	0	29.30	29.30	29.40	28.50	29.50	3,160,000	91,787,127	29.047	17.01	17.01	17.07	16.55	17.13	5,442,954	16.863	2.63%
2017-07-12	0	28.55	28.30	28.55	28.00	28.85	865,000	24,588,650	28.426	16.58	16.43	16.58	16.26	16.75	1,489,923	16.503	1.24%
2017-07-11	0	28.20	28.15	28.20	27.90	28.70	1,175,976	33,038,854	28.095	16.37	16.34	16.37	16.20	16.66	2,025,564	16.311	0.18%
2017-07-10	0	28.15	28.15	28.20	27.75	29.20	1,134,000	31,967,221	28.190	16.34	16.34	16.37	16.11	16.95	1,953,263	16.366	-2.93%
2017-07-07	0	29.00	29.00	29.05	28.10	29.00	1,999,033	57,435,119	28.731	16.84	16.84	16.87	16.31	16.84	3,443,242	16.681	1.05%
2017-07-06	0	28.70	28.60	28.70	28.20	28.70	1,847,000	52,589,453	28.473	16.66	16.60	16.66	16.37	16.66	3,181,372	16.530	0.35%
2017-07-05	0	28.60	28.50	28.60	27.55	28.65	2,198,000	62,235,400	28.315	16.60	16.55	16.60	15.99	16.63	3,785,954	16.439	3.62%
2017-07-04	0	27.60	27.55	27.60	27.10	28.50	2,035,714	56,301,956	27.657	16.02	15.99	16.02	15.73	16.55	3,506,424	16.057	0.00%
2017-07-03	0	27.60	27.55	27.60	26.40	27.80	6,841,311	184,195,966	26.924	16.02	15.99	16.02	15.33	16.14	11,783,843	15.631	3.37%
2017-06-30	0	26.70	26.65	26.70	26.00	27.80	5,011,250	133,267,695	26.594	15.50	15.47	15.50	15.09	16.14	8,631,647	15.439	3.29%
2017-06-29	0	25.85	25.85	25.90	25.15	25.90	1,876,000	48,019,760	25.597	15.01	15.01	15.04	14.60	15.04	3,231,324	14.861	2.17%
2017-06-28	0	25.30	25.20	25.30	24.95	25.30	504,713	12,665,557	25.095	14.69	14.63	14.69	14.49	14.69	869,345	14.569	0.40%
2017-06-27	0	25.20	25.10	25.20	24.90	25.50	867,000	21,752,950	25.090	14.63	14.57	14.63	14.46	14.80	1,493,368	14.566	-1.18%
2017-06-26	0	25.50	25.40	25.50	25.20	25.55	179,108	4,551,371	25.411	14.80	14.75	14.80	14.63	14.83	308,505	14.753	0.59%
2017-06-23	0	25.35	25.35	25.50	25.35	25.80	460,000	11,753,050	25.550	14.72	14.72	14.80	14.72	14.98	792,329	14.834	-1.55%
2017-06-22	0	25.75	25.60	25.75	25.40	25.90	998,000	25,657,600	25.709	14.95	14.86	14.95	14.75	15.04	1,719,009	14.926	1.58%
2017-06-21	0	25.35	25.30	25.35	25.10	25.75	1,359,347	34,536,272	25.407	14.72	14.69	14.72	14.57	14.95	2,341,413	14.750	-0.59%
2017-06-20	0	25.50	25.50	25.60	25.30	26.10	548,000	14,091,050	25.714	14.80	14.80	14.86	14.69	15.15	943,905	14.928	-0.20%
2017-06-19	0	25.55	25.45	25.55	25.30	26.15	810,000	20,690,975	25.544	14.83	14.78	14.83	14.69	15.18	1,395,188	14.830	-0.39%
2017-06-16	0	25.65	25.65	25.70	25.25	26.10	842,219	21,605,195	25.653	14.89	14.89	14.92	14.66	15.15	1,450,683	14.893	-2.29%
2017-06-15	0	26.25	26.25	26.35	26.05	26.75	379,000	9,941,450	26.231	15.24	15.24	15.30	15.12	15.53	652,810	15.229	-1.50%
2017-06-14	0	26.65	26.65	26.75	26.30	27.05	780,469	20,821,431	26.678	15.47	15.47	15.53	15.27	15.70	1,344,322	15.488	-0.93%
2017-06-13	0	26.90	26.80	26.90	26.70	27.35	455,000	12,293,025	27.018	15.62	15.56	15.62	15.50	15.88	783,717	15.686	0.19%
2017-06-12	0	26.85	26.85	27.00	26.75	27.90	693,820	18,878,197	27.209	15.59	15.59	15.68	15.53	16.20	1,195,073	15.797	-2.01%
2017-06-09	0	27.40	27.35	27.40	26.85	27.70	2,010,413	54,926,523	27.321	15.91	15.88	15.91	15.59	16.08	3,462,844	15.862	2.05%
2017-06-08	0	26.85	26.85	26.90	26.10	27.05	632,000	16,769,150	26.533	15.59	15.59	15.62	15.15	15.70	1,088,591	15.404	0.56%
2017-06-07	0	26.70	26.70	26.75	26.45	26.85	401,035	10,680,586	26.633	15.50	15.50	15.53	15.36	15.59	690,764	15.462	-0.37%
2017-06-06	0	26.80	26.70	26.80	25.50	26.80	542,000	14,194,175	26.189	15.56	15.50	15.56	14.80	15.56	933,570	15.204	3.28%
2017-06-05	0	25.95	25.85	25.95	25.65	26.55	910,000	23,753,175	26.102	15.07	15.01	15.07	14.89	15.41	1,567,433	15.154	-0.95%
2017-06-02	0	26.20	26.15	26.20	26.15	26.80	646,000	17,005,950	26.325	15.21	15.18	15.21	15.18	15.56	1,112,705	15.283	-1.13%
2017-06-01	0	26.50	26.50	26.70	26.35	26.75	466,950	12,394,210	26.543	15.39	15.39	15.50	15.30	15.53	804,300	15.410	0.00%
2017-05-31	0	26.50	26.50	26.65	26.30	26.75	862,551	22,896,577	26.545	15.39	15.39	15.47	15.27	15.53	1,485,704	15.411	0.00%
2017-05-29	0	26.50	26.45	26.55	25.75	26.55	304,525	8,027,572	26.361	15.39	15.36	15.41	14.95	15.41	524,530	15.304	2.32%
2017-05-26	0	25.90	25.90	25.95	25.70	26.30	6,098,000	156,223,475	25.619	15.04	15.04	15.07	14.92	15.27	10,503,524	14.873	0.78%
2017-05-25	0	25.70	25.70	25.80	25.70	26.40	548,000	14,243,250	25.991	14.92	14.92	14.98	14.92	15.33	943,905	15.090	-1.53%
2017-05-24	0	26.10	26.00	26.10	25.80	26.25	460,000	11,945,350	25.968	15.15	15.09	15.15	14.98	15.24	792,329	15.076	0.00%
2017-05-23	0	26.10	26.05	26.15	25.85	26.50	671,000	17,472,600	26.040	15.15	15.12	15.18	15.01	15.39	1,155,767	15.118	0.38%
2017-05-22	0	26.00	25.95	26.00	25.80	26.50	668,000	17,373,500	26.008	15.09	15.07	15.09	14.98	15.39	1,150,599	15.100	-1.70%
2017-05-19	0	26.45	26.45	26.60	26.20	27.05	579,000	15,355,350	26.520	15.36	15.36	15.44	15.21	15.70	997,301	15.397	-0.75%
2017-05-18	0	26.65	26.60	26.85	26.55	28.05	1,067,000	28,837,316	27.027	15.47	15.44	15.59	15.41	16.28	1,837,858	15.691	-2.74%
2017-05-17	0	27.40	27.30	27.35	27.30	27.65	252,631	6,947,715	27.501	15.91	15.85	15.88	15.85	16.05	435,145	15.966	-0.72%
2017-05-16	0	27.60	27.50	27.60	27.50	28.30	349,000	9,736,100	27.897	16.02	15.97	16.02	15.97	16.43	601,136	16.196	-2.65%
2017-05-15	0	28.35	28.30	28.35	26.95	28.40	1,202,768	33,473,370	27.830	16.46	16.43	16.46	15.65	16.49	2,071,712	16.157	2.35%
2017-05-12	0	27.70	27.70	27.85	27.70	28.35	209,336	5,844,007	27.917	16.08	16.08	16.17	16.08	16.46	360,572	16.208	-2.12%
2017-05-11	0	28.30	28.00	28.30	27.90	28.70	433,000	12,264,780	28.325	16.43	16.26	16.43	16.20	16.66	745,823	16.445	-0.53%
2017-05-10	0	28.45	28.40	28.45	28.40	29.00	281,000	8,036,150	28.598	16.52	16.49	16.52	16.49	16.84	484,010	16.603	-1.90%
2017-05-09	0	29.00	28.95	29.00	27.80	29.00	954,033	27,266,977	28.581	16.84	16.81	16.84	16.14	16.84	1,643,278	16.593	4.32%
2017-05-08	0	27.80	27.75	27.80	27.10	28.00	836,000	22,974,700	27.482	16.14	16.11	16.14	15.73	16.26	1,439,971	15.955	-0.71%
2017-05-05	0	28.00	27.90	28.00	27.90	28.50	1,119,100	31,717,558	28.342	16.26	16.20	16.26	16.20	16.55	1,927,598	16.454	-1.75%
2017-05-04	0	28.50	28.50	28.55	28.10	28.90	259,466	7,395,270	28.502	16.55	16.55	16.58	16.31	16.78	446,918	16.547	-0.70%
2017-05-02	0	28.70	28.45	28.70	28.00	28.90	1,120,195	32,017,158	28.582	16.66	16.52	16.66	16.26	16.78	1,929,484	16.594	0.88%
2017-04-28	0	28.45	28.40	28.45	28.10	28.50	1,147,000	32,563,625	28.390	16.52	16.49	16.52	16.31	16.55	1,975,655	16.482	2.15%
2017-04-27	0	27.85	27.85	28.00	27.85	28.45	840,272	23,589,109	28.073	16.17	16.17	16.26	16.17	16.52	1,447,330	16.298	-2.28%
2017-04-26	0	28.50	28.50	28.55	27.70	28.50	1,704,000	48,094,608	28.225	16.55	16.55	16.58	16.08	16.55	2,935,061	16.386	2.70%
2017-04-25	0	27.75	27.70	27.75	26.55	27.80	1,392,000	38,205,625	27.447	16.11	16.08	16.11	15.41	16.14	2,397,656	15.935	0.91%
2017-04-24	0	27.50	27.50	27.55	26.40	27.50	1,082,900	29,413,135	27.161	15.97	15.97	15.99	15.33	15.97	1,865,245	15.769	1.66%
2017-04-21	0	27.05	27.05	27.15	27.05	27.85	633,000	17,313,525	27.352	15.70	15.70	15.76	15.70	16.17	1,090,313	15.879	-1.81%
2017-04-20	0	27.55	27.40	27.55	26.50	27.55	815,777	22,171,959	27.179	15.99	15.91	15.99	15.39	15.99	1,405,138	15.779	2.04%
2017-04-19	0	27.00	26.85	27.00	26.25	27.00	378,000	10,062,400	26.620	15.68	15.59	15.68	15.24	15.68	651,088	15.455	0.37%
2017-04-18	0	26.90	26.95	27.00	26.40	27.40	756,048	20,214,870	26.738	15.62	15.65	15.68	15.33	15.91	1,302,258	15.523	-2.54%
2017-04-13	0	27.60	27.50	27.60	25.55	27.75	2,343,755	63,476,059	27.083	16.02	15.97	16.02	14.83	16.11	4,037,010	15.724	8.24%
2017-04-12	0	25.50	25.45	25.50	24.90	25.55	484,335	12,253,791	25.300	14.80	14.78	14.80	14.46	14.83	834,245	14.688	1.39%
2017-04-11	0	25.15	25.05	25.15	24.55	25.50	282,500	7,092,975	25.108	14.60	14.54	14.60	14.25	14.80	486,593	14.577	0.00%
2017-04-10	0	25.15	25.10	25.15	25.05	25.30	180,156	4,541,196	25.207	14.60	14.57	14.60	14.54	14.69	310,310	14.634	0.80%
2017-04-07	0	24.95	24.85	24.95	24.75	25.25	1,321,134	32,968,934	24.955	14.49	14.43	14.49	14.37	14.66	2,275,592	14.488	0.40%
2017-04-06	0	24.85	24.85	25.25	24.85	25.25	356,800	8,977,760	25.162	14.43	14.43	14.66	14.43	14.66	614,572	14.608	-1.19%
2017-04-05	0	25.15	25.00	25.15	24.75	25.15	793,000	19,817,200	24.990	14.60	14.51	14.60	14.37	14.60	1,365,906	14.508	1.62%
2017-04-03	0	24.75	24.75	24.85	24.70	24.95	470,750	11,657,036	24.763	14.37	14.37	14.43	14.34	14.49	810,845	14.376	0.20%
2017-03-31	0	24.70	24.70	24.75	24.55	25.25	239,000	5,927,050	24.799	14.34	14.34	14.37	14.25	14.66	411,666	14.398	-0.40%
2017-03-30	0	24.80	24.60	24.80	24.55	25.20	129,711	3,213,707	24.776	14.40	14.28	14.40	14.25	14.63	223,421	14.384	-1.78%
2017-03-29	0	25.25	25.05	25.25	24.85	25.30	498,000	12,511,238	25.123	14.66	14.54	14.66	14.43	14.69	857,782	14.586	-0.59%
2017-03-28	0	25.40	25.40	25.45	24.40	25.45	951,000	23,643,743	24.862	14.75	14.75	14.78	14.17	14.78	1,638,054	14.434	3.67%
2017-03-27	0	24.50	24.50	24.55	24.15	24.65	349,000	8,538,700	24.466	14.22	14.22	14.25	14.02	14.31	601,136	14.204	0.20%
2017-03-24	0	24.45	24.45	24.60	24.10	24.75	358,336	8,783,898	24.513	14.19	14.19	14.28	13.99	14.37	617,217	14.231	0.82%
2017-03-23	0	24.25	24.25	24.30	23.55	24.30	302,000	7,254,950	24.023	14.08	14.08	14.11	13.67	14.11	520,181	13.947	2.97%
2017-03-22	0	23.55	23.55	23.60	23.50	23.85	117,000	2,766,800	23.648	13.67	13.67	13.70	13.64	13.85	201,527	13.729	-2.08%
2017-03-21	0	24.05	24.05	24.10	23.60	24.35	257,000	6,190,700	24.088	13.96	13.96	13.99	13.70	14.14	442,671	13.985	-1.03%
2017-03-20	0	24.30	24.15	24.30	24.10	24.40	35,000	849,150	24.261	14.11	14.02	14.11	13.99	14.17	60,286	14.085	0.83%
2017-03-17	0	24.10	24.10	24.35	24.00	24.45	964,360	23,485,501	24.353	13.99	13.99	14.14	13.93	14.19	1,661,066	14.139	-0.82%
2017-03-16	0	24.30	24.30	24.50	23.95	24.80	626,000	15,349,347	24.520	14.11	14.11	14.22	13.90	14.40	1,078,256	14.235	-0.82%
2017-03-15	0	24.50	24.50	24.70	24.45	24.85	551,000	13,586,400	24.658	14.22	14.22	14.34	14.19	14.43	949,072	14.315	0.00%
2017-03-14	0	24.50	24.50	24.65	23.65	25.10	1,958,361	48,066,587	24.544	14.22	14.22	14.31	13.73	14.57	3,373,187	14.250	1.66%
2017-03-13	0	24.10	24.00	24.10	23.50	24.10	789,943	18,829,234	23.836	13.99	13.93	13.99	13.64	13.99	1,360,640	13.839	2.55%
2017-03-10	0	23.50	23.40	23.50	23.00	23.55	484,237	11,324,349	23.386	13.64	13.59	13.64	13.35	13.67	834,076	13.577	1.95%
2017-03-09	0	23.05	23.00	23.05	22.80	23.20	730,460	16,808,172	23.010	13.38	13.35	13.38	13.24	13.47	1,258,184	13.359	-1.07%
2017-03-08	0	23.30	23.25	23.30	22.90	23.35	218,000	5,068,350	23.249	13.53	13.50	13.53	13.29	13.56	375,495	13.498	0.43%
2017-03-07	0	23.20	23.05	23.20	22.85	23.35	695,812	15,959,617	22.937	13.47	13.38	13.47	13.27	13.56	1,198,504	13.316	0.87%
2017-03-06	0	23.00	22.75	23.00	21.85	23.00	583,500	13,257,475	22.721	13.35	13.21	13.35	12.69	13.35	1,005,052	13.191	5.26%
2017-03-03	0	21.85	21.80	21.85	21.70	22.05	2,312,000	50,405,575	21.802	12.69	12.66	12.69	12.60	12.80	3,982,313	12.657	-0.68%
2017-03-02	0	22.00	21.95	22.00	21.75	22.70	1,197,435	26,588,312	22.204	12.77	12.74	12.77	12.63	13.18	2,062,527	12.891	-2.22%
2017-03-01	0	22.50	22.30	22.45	22.15	22.50	426,000	9,523,550	22.356	13.06	12.95	13.03	12.86	13.06	733,765	12.979	-0.22%
2017-02-28	0	22.55	22.50	22.55	22.40	22.70	207,000	4,670,750	22.564	13.09	13.06	13.09	13.00	13.18	356,548	13.100	0.00%
2017-02-27	0	22.55	22.45	22.55	22.35	22.75	243,000	5,476,944	22.539	13.09	13.03	13.09	12.98	13.21	418,556	13.085	0.67%
2017-02-24	0	22.40	22.40	22.45	22.30	22.95	410,264	9,222,204	22.479	13.00	13.00	13.03	12.95	13.32	706,661	13.050	-0.88%
2017-02-23	0	22.60	22.60	22.75	22.50	22.95	444,737	10,055,682	22.610	13.12	13.12	13.21	13.06	13.32	766,039	13.127	-1.74%
2017-02-22	0	23.00	22.90	23.00	22.85	23.15	782,000	17,978,600	22.991	13.35	13.29	13.35	13.27	13.44	1,346,959	13.348	0.88%
2017-02-21	0	22.80	22.80	22.90	22.65	23.50	520,500	11,912,445	22.887	13.24	13.24	13.29	13.15	13.64	896,537	13.287	-2.77%
2017-02-20	0	23.45	23.30	23.45	22.75	23.45	675,070	15,698,270	23.254	13.61	13.53	13.61	13.21	13.61	1,162,777	13.501	2.85%
2017-02-17	0	22.80	22.80	22.90	22.80	23.15	445,654	10,219,779	22.932	13.24	13.24	13.29	13.24	13.44	767,618	13.314	-0.44%
2017-02-16	0	22.90	22.90	22.95	22.55	23.00	417,428	9,543,572	22.863	13.29	13.29	13.32	13.09	13.35	719,000	13.273	1.55%
2017-02-15	0	22.55	22.55	22.70	22.40	23.30	344,720	7,842,653	22.751	13.09	13.09	13.18	13.00	13.53	593,764	13.208	-0.66%
2017-02-14	0	22.70	22.70	22.85	22.35	22.90	390,000	8,833,150	22.649	13.18	13.18	13.27	12.98	13.29	671,757	13.149	0.00%
2017-02-13	0	22.70	22.70	22.80	22.10	23.05	1,500,000	33,750,425	22.500	13.18	13.18	13.24	12.83	13.38	2,583,681	13.063	-1.94%
2017-02-10	0	23.15	23.10	23.15	23.05	23.55	535,000	12,434,450	23.242	13.44	13.41	13.44	13.38	13.67	921,513	13.494	-1.49%
2017-02-09	0	23.50	23.45	23.50	23.50	24.35	601,000	14,298,412	23.791	13.64	13.61	13.64	13.64	14.14	1,035,195	13.812	-2.49%
2017-02-08	0	24.10	24.00	24.10	23.45	24.20	1,316,000	31,583,147	23.999	13.99	13.93	13.99	13.61	14.05	2,266,749	13.933	-0.41%
2017-02-07	0	24.20	24.20	24.30	23.90	24.55	721,202	17,503,288	24.270	14.05	14.05	14.11	13.88	14.25	1,242,237	14.090	0.83%
2017-02-06	0	24.00	24.00	24.15	23.85	24.65	529,230	12,789,400	24.166	13.93	13.93	14.02	13.85	14.31	911,574	14.030	-2.83%
2017-02-03	0	24.70	24.65	24.75	23.80	24.95	1,292,560	31,553,408	24.412	14.34	14.31	14.37	13.82	14.49	2,226,375	14.173	3.78%
2017-02-02	0	23.80	23.75	23.80	23.60	24.35	499,381	11,942,558	23.915	13.82	13.79	13.82	13.70	14.14	860,161	13.884	0.63%
2017-02-01	0	23.65	23.60	23.65	21.05	23.75	1,228,821	28,578,269	23.257	13.73	13.70	13.73	12.22	13.79	2,116,588	13.502	3.50%
2017-01-27	0	22.85	22.85	22.90	22.80	22.95	200,580	4,575,139	22.810	13.27	13.27	13.29	13.24	13.32	345,490	13.242	-0.44%
2017-01-26	0	22.95	22.80	22.95	22.55	22.95	327,230	7,452,113	22.773	13.32	13.24	13.32	13.09	13.32	563,639	13.221	1.10%
2017-01-25	0	22.70	22.65	22.85	22.60	22.90	266,000	6,055,250	22.764	13.18	13.15	13.27	13.12	13.29	458,173	13.216	0.00%
2017-01-24	0	22.70	22.60	22.70	22.40	23.30	299,000	6,811,900	22.782	13.18	13.12	13.18	13.00	13.53	515,014	13.227	-0.87%
2017-01-23	0	22.90	22.80	22.90	22.60	23.50	509,000	11,740,600	23.066	13.29	13.24	13.29	13.12	13.64	876,729	13.391	-0.43%
2017-01-20	0	23.00	22.90	23.00	22.40	23.25	612,567	14,088,391	22.999	13.35	13.29	13.35	13.00	13.50	1,055,118	13.352	1.32%
2017-01-19	0	22.70	22.70	22.75	22.30	23.20	349,510	7,932,909	22.697	13.18	13.18	13.21	12.95	13.47	602,015	13.177	0.00%
2017-01-18	0	22.70	22.55	22.70	22.30	22.95	641,660	14,585,275	22.731	13.18	13.09	13.18	12.95	13.32	1,105,230	13.197	2.71%
2017-01-17	0	22.10	22.10	22.20	22.10	22.55	232,124	5,163,721	22.246	12.83	12.83	12.89	12.83	13.09	399,823	12.915	-2.00%
2017-01-16	0	22.55	22.50	22.65	22.05	23.05	335,000	7,561,800	22.573	13.09	13.06	13.15	12.80	13.38	577,022	13.105	-3.22%
2017-01-13	0	23.30	23.25	23.40	22.05	23.30	1,000,500	22,785,695	22.774	13.53	13.50	13.59	12.80	13.53	1,723,315	13.222	5.19%
2017-01-12	0	22.15	22.15	22.25	21.80	22.50	186,642	4,143,955	22.203	12.86	12.86	12.92	12.66	13.06	321,482	12.890	-1.56%
2017-01-11	0	22.50	22.45	22.50	22.15	22.70	641,650	14,439,717	22.504	13.06	13.03	13.06	12.86	13.18	1,105,213	13.065	1.35%
2017-01-10	0	22.20	22.15	22.20	21.50	22.20	1,678,000	36,893,950	21.987	12.89	12.86	12.89	12.48	12.89	2,890,278	12.765	4.72%
2017-01-09	0	21.20	21.10	21.20	20.75	21.35	433,528	9,111,904	21.018	12.31	12.25	12.31	12.05	12.40	746,732	12.202	-0.70%
2017-01-06	0	21.35	21.35	21.45	20.95	21.45	640,976	13,592,099	21.205	12.40	12.40	12.45	12.16	12.45	1,104,052	12.311	1.91%
2017-01-05	0	20.95	20.95	21.05	20.65	21.20	438,000	9,190,950	20.984	12.16	12.16	12.22	11.99	12.31	754,435	12.183	1.21%
2017-01-04	0	20.70	20.70	20.85	20.45	21.00	669,300	13,843,435	20.683	12.02	12.02	12.10	11.87	12.19	1,152,838	12.008	-0.96%
2017-01-03	0	20.90	20.70	20.90	20.15	20.90	472,340	9,726,103	20.591	12.13	12.02	12.13	11.70	12.13	813,584	11.955	3.21%
2016-12-30	0	20.25	20.20	20.25	19.74	20.85	202,000	4,075,550	20.176	11.76	11.73	11.76	11.46	12.10	347,936	11.714	1.66%
2016-12-29	0	19.92	19.92	20.00	19.90	20.20	259,000	5,184,400	20.017	11.56	11.56	11.61	11.55	11.73	446,116	11.621	-1.39%
2016-12-28	0	20.20	20.05	20.20	19.76	20.20	292,200	5,876,350	20.111	11.73	11.64	11.73	11.47	11.73	503,301	11.676	1.51%
2016-12-23	0	19.90	19.90	20.00	19.90	20.35	406,360	8,190,668	20.156	11.55	11.55	11.61	11.55	11.81	699,936	11.702	-2.21%
2016-12-22	0	20.35	20.25	20.35	20.10	20.50	383,000	7,760,379	20.262	11.81	11.76	11.81	11.67	11.90	659,700	11.763	0.25%
2016-12-21	0	20.30	20.15	20.30	19.92	20.35	292,953	5,899,942	20.140	11.79	11.70	11.79	11.56	11.81	504,598	11.692	0.00%
2016-12-20	0	20.30	20.30	20.35	20.10	20.50	254,400	5,161,075	20.287	11.79	11.79	11.81	11.67	11.90	438,192	11.778	0.25%
2016-12-19	0	20.25	20.15	20.30	20.15	20.60	219,821	4,469,212	20.331	11.76	11.70	11.79	11.70	11.96	378,632	11.804	0.00%
2016-12-16	0	20.25	20.25	20.40	20.25	20.60	395,700	8,068,425	20.390	11.76	11.76	11.84	11.76	11.96	681,575	11.838	-0.98%
2016-12-15	0	20.45	20.30	20.45	20.30	20.85	277,000	5,682,550	20.515	11.87	11.79	11.87	11.79	12.10	477,120	11.910	-1.92%
2016-12-14	0	20.85	20.75	20.85	20.50	21.35	352,000	7,342,725	20.860	12.10	12.05	12.10	11.90	12.40	606,304	12.111	-1.88%
2016-12-13	0	21.25	21.20	21.25	20.25	21.25	606,323	12,721,008	20.981	12.34	12.31	12.34	11.76	12.34	1,044,363	12.181	2.66%
2016-12-12	0	20.70	20.65	20.70	20.30	21.00	372,000	7,674,350	20.630	12.02	11.99	12.02	11.79	12.19	640,753	11.977	-0.48%
2016-12-09	0	20.80	20.75	20.80	20.55	20.80	580,942	12,046,057	20.735	12.08	12.05	12.08	11.93	12.08	1,000,646	12.038	-0.48%
2016-12-08	0	20.90	20.90	21.00	20.65	21.20	1,283,280	26,828,181	20.906	12.13	12.13	12.19	11.99	12.31	2,210,391	12.137	-0.71%
2016-12-07	0	21.05	21.00	21.05	20.95	21.50	581,677	12,308,636	21.161	12.22	12.19	12.22	12.16	12.48	1,001,912	12.285	-1.41%
2016-12-06	0	21.90	21.90	22.00	21.65	22.05	592,395	13,009,993	21.962	12.40	12.40	12.45	12.25	12.48	1,046,659	12.430	0.69%
2016-12-05	0	21.75	21.70	21.75	21.50	22.10	562,000	12,212,874	21.731	12.31	12.28	12.31	12.17	12.51	992,956	12.300	-1.81%
2016-12-02	0	22.15	22.05	22.15	21.90	22.25	1,733,000	38,348,593	22.128	12.54	12.48	12.54	12.40	12.59	3,061,910	12.524	1.14%
2016-12-01	0	21.90	21.85	21.90	21.80	22.60	1,225,000	27,114,854	22.135	12.40	12.37	12.40	12.34	12.79	2,164,362	12.528	-2.45%
2016-11-30	0	22.45	22.40	22.50	22.35	22.65	353,080	7,934,963	22.474	12.71	12.68	12.73	12.65	12.82	623,831	12.720	0.00%
2016-11-29	0	22.45	22.40	22.45	22.25	22.80	1,847,742	41,431,991	22.423	12.71	12.68	12.71	12.59	12.90	3,264,639	12.691	0.22%
2016-11-28	0	22.40	22.35	22.40	22.25	22.75	1,418,384	31,789,488	22.412	12.68	12.65	12.68	12.59	12.88	2,506,038	12.685	-0.67%
2016-11-25	0	22.55	22.50	22.55	22.35	23.20	1,603,000	36,347,750	22.675	12.76	12.73	12.76	12.65	13.13	2,832,222	12.834	3.20%
2016-11-24	0	21.85	21.85	21.90	21.25	22.15	1,182,300	25,641,380	21.688	12.37	12.37	12.40	12.03	12.54	2,088,919	12.275	0.46%
2016-11-23	0	21.75	21.75	21.80	21.50	22.10	1,390,045	30,320,652	21.813	12.31	12.31	12.34	12.17	12.51	2,455,968	12.346	1.16%
2016-11-22	0	21.50	21.35	21.50	21.05	21.90	1,153,117	24,714,592	21.433	12.17	12.08	12.17	11.91	12.40	2,037,357	12.131	2.14%
2016-11-21	0	21.05	21.05	21.20	21.05	22.10	1,460,000	31,105,450	21.305	11.91	11.91	12.00	11.91	12.51	2,579,566	12.058	-3.88%
2016-11-18	0	21.90	21.85	21.90	21.85	23.25	1,195,000	26,879,034	22.493	12.40	12.37	12.40	12.37	13.16	2,111,357	12.731	-3.95%
2016-11-17	0	22.80	22.80	22.95	22.75	23.30	777,000	17,918,492	23.061	12.90	12.90	12.99	12.88	13.19	1,372,824	13.052	-0.44%
2016-11-16	0	22.90	22.75	22.90	22.75	23.20	836,000	19,157,450	22.916	12.96	12.88	12.96	12.88	13.13	1,477,067	12.970	1.10%
2016-11-15	0	22.65	22.55	22.65	22.35	23.05	789,000	17,952,700	22.754	12.82	12.76	12.82	12.65	13.05	1,394,026	12.878	1.34%
2016-11-14	0	22.35	22.30	22.35	22.05	22.75	579,000	13,050,550	22.540	12.65	12.62	12.65	12.48	12.88	1,022,992	12.757	-1.54%
2016-11-11	0	22.70	22.65	22.70	22.25	23.50	632,000	14,397,950	22.782	12.85	12.82	12.85	12.59	13.30	1,116,634	12.894	-2.37%
2016-11-10	0	23.25	23.20	23.25	23.20	23.55	749,000	17,430,629	23.272	13.16	13.13	13.16	13.13	13.33	1,323,353	13.172	1.31%
2016-11-09	0	22.95	22.90	22.95	22.70	23.85	570,000	13,157,650	23.084	12.99	12.96	12.99	12.85	13.50	1,007,091	13.065	-3.16%
2016-11-08	0	23.70	23.70	23.75	23.70	24.05	1,092,000	26,010,900	23.820	13.41	13.41	13.44	13.41	13.61	1,929,374	13.482	-0.63%
2016-11-07	0	23.85	23.80	23.85	23.00	23.95	1,161,515	27,214,697	23.430	13.50	13.47	13.50	13.02	13.56	2,052,195	13.261	3.25%
2016-11-04	0	23.10	23.05	23.10	23.05	23.40	771,000	17,847,600	23.149	13.07	13.05	13.07	13.05	13.24	1,362,223	13.102	-1.28%
2016-11-03	0	23.40	23.20	23.40	22.80	23.55	1,339,628	31,088,694	23.207	13.24	13.13	13.24	12.90	13.33	2,366,890	13.135	0.00%
2016-11-02	0	23.40	23.25	23.40	22.95	23.55	809,000	18,783,451	23.218	13.24	13.16	13.24	12.99	13.33	1,429,362	13.141	0.43%
2016-11-01	0	23.30	23.10	23.30	22.75	23.45	1,075,872	24,865,374	23.112	13.19	13.07	13.19	12.88	13.27	1,900,879	13.081	2.42%
2016-10-31	0	22.75	22.70	22.75	21.50	23.20	1,426,821	32,429,009	22.728	12.88	12.85	12.88	12.17	13.13	2,520,945	12.864	5.08%
2016-10-28	0	21.65	21.55	21.65	21.20	21.80	1,042,000	22,412,772	21.509	12.25	12.20	12.25	12.00	12.34	1,841,033	12.174	2.85%
2016-10-27	0	21.05	21.00	21.05	20.50	21.40	718,148	15,087,817	21.009	11.91	11.89	11.91	11.60	12.11	1,268,843	11.891	-1.64%
2016-10-26	0	21.40	21.40	21.50	21.25	21.50	802,000	17,239,685	21.496	12.11	12.11	12.17	12.03	12.17	1,416,995	12.166	-1.38%
2016-10-25	0	21.70	21.65	21.70	21.25	21.90	1,351,000	29,299,800	21.687	12.28	12.25	12.28	12.03	12.40	2,386,982	12.275	1.17%
2016-10-24	0	21.45	21.30	21.45	19.40	21.45	2,808,000	56,552,578	20.140	12.14	12.06	12.14	10.98	12.14	4,961,248	11.399	10.57%
2016-10-20	0	19.40	19.34	19.40	19.30	19.48	162,000	3,133,810	19.345	10.98	10.95	10.98	10.92	11.03	286,226	10.949	0.62%
2016-10-19	0	19.28	19.26	19.28	19.22	19.30	773,622	14,886,426	19.243	10.91	10.90	10.91	10.88	10.92	1,366,856	10.891	0.42%
2016-10-18	0	19.20	19.18	19.20	19.10	19.30	602,300	11,556,636	19.188	10.87	10.86	10.87	10.81	10.92	1,064,159	10.860	0.00%
2016-10-17	0	19.20	19.10	19.20	19.08	19.30	18,243	349,665	19.167	10.87	10.81	10.87	10.80	10.92	32,232	10.848	-0.52%
2016-10-14	0	19.30	19.22	19.30	19.10	19.36	780,619	15,051,391	19.281	10.92	10.88	10.92	10.81	10.96	1,379,218	10.913	-0.21%
2016-10-13	0	19.34	19.22	19.34	19.22	19.50	346,000	6,672,840	19.286	10.95	10.88	10.95	10.88	11.04	611,322	10.915	0.42%
2016-10-12	0	19.26	19.26	19.36	19.08	19.64	304,917	5,920,053	19.415	10.90	10.90	10.96	10.80	11.12	538,735	10.989	0.94%
2016-10-11	0	19.08	18.98	19.08	18.80	19.20	749,000	14,249,370	19.025	10.80	10.74	10.80	10.64	10.87	1,323,353	10.768	0.00%
2016-10-07	0	19.08	19.04	19.08	18.92	19.12	497,208	9,436,249	18.978	10.80	10.78	10.80	10.71	10.82	878,480	10.742	0.42%
2016-10-06	0	19.00	18.92	19.00	18.76	19.00	277,000	5,247,560	18.944	10.75	10.71	10.75	10.62	10.75	489,411	10.722	0.53%
2016-10-05	0	18.90	18.86	18.90	18.68	19.00	440,326	8,313,046	18.879	10.70	10.67	10.70	10.57	10.75	777,980	10.685	-0.32%
2016-10-04	0	18.96	18.90	18.96	18.82	19.24	770,000	14,591,790	18.950	10.73	10.70	10.73	10.65	10.89	1,360,456	10.726	0.00%
2016-10-03	0	18.96	18.96	19.06	18.90	19.28	532,000	10,111,240	19.006	10.73	10.73	10.79	10.70	10.91	939,952	10.757	-0.21%
2016-09-30	0	19.00	18.88	19.00	18.56	19.00	231,000	4,358,190	18.867	10.75	10.69	10.75	10.50	10.75	408,137	10.678	-0.52%
2016-09-29	0	19.10	19.00	19.10	18.96	19.30	146,000	2,787,520	19.093	10.81	10.75	10.81	10.73	10.92	257,957	10.806	-0.10%
2016-09-28	0	19.12	19.12	19.16	18.86	19.30	186,353	3,570,252	19.159	10.82	10.82	10.84	10.67	10.92	329,253	10.843	0.63%
2016-09-27	0	19.00	18.90	19.00	18.70	19.10	203,617	3,859,413	18.954	10.75	10.70	10.75	10.58	10.81	359,756	10.728	-0.11%
2016-09-26	0	19.02	19.02	19.06	18.92	19.36	522,870	10,023,177	19.170	10.77	10.77	10.79	10.71	10.96	923,820	10.850	-1.76%
2016-09-23	0	19.36	19.34	19.36	18.66	19.38	296,000	5,615,760	18.972	10.96	10.95	10.96	10.56	10.97	522,981	10.738	0.83%
2016-09-22	0	19.20	19.18	19.28	19.20	19.42	377,187	7,273,312	19.283	10.87	10.86	10.91	10.87	10.99	666,424	10.914	-1.03%
2016-09-21	0	19.40	19.32	19.40	19.30	19.50	91,000	1,764,960	19.395	10.98	10.93	10.98	10.92	11.04	160,781	10.977	0.31%
2016-09-20	0	19.34	19.30	19.34	19.14	19.38	143,200	2,762,920	19.294	10.95	10.92	10.95	10.83	10.97	253,010	10.920	0.42%
2016-09-19	0	19.26	19.26	19.28	19.14	19.32	135,000	2,603,010	19.282	10.90	10.90	10.91	10.83	10.93	238,522	10.913	-0.31%
2016-09-15	0	19.32	19.26	19.32	19.00	19.36	158,000	3,040,560	19.244	10.93	10.90	10.93	10.75	10.96	279,159	10.892	0.94%
2016-09-14	0	19.14	19.10	19.14	19.02	19.14	98,000	1,872,140	19.103	10.83	10.81	10.83	10.77	10.83	173,149	10.812	-0.31%
2016-09-13	0	19.20	19.14	19.20	19.10	19.40	304,000	5,836,850	19.200	10.87	10.83	10.87	10.81	10.98	537,115	10.867	0.63%
2016-09-12	0	19.08	19.02	19.08	18.88	19.12	276,000	5,238,740	18.981	10.80	10.77	10.80	10.69	10.82	487,644	10.743	-0.83%
2016-09-09	0	19.24	19.24	19.26	19.10	19.48	685,245	13,199,933	19.263	10.89	10.89	10.90	10.81	11.03	1,210,709	10.903	0.73%
2016-09-08	0	19.10	19.02	19.10	18.90	19.20	253,170	4,828,276	19.071	10.81	10.77	10.81	10.70	10.87	447,307	10.794	0.84%
2016-09-07	0	18.94	18.92	18.94	18.70	18.94	298,209	5,630,670	18.882	10.72	10.71	10.72	10.58	10.72	526,883	10.687	1.61%
2016-09-06	0	18.64	18.58	18.64	18.44	18.68	429,000	7,978,720	18.598	10.55	10.52	10.55	10.44	10.57	757,968	10.526	0.87%
2016-09-05	0	18.48	18.32	18.48	18.04	18.48	1,707,400	30,979,528	18.144	10.46	10.37	10.46	10.21	10.46	3,016,679	10.269	2.44%
2016-09-02	0	18.04	18.04	18.14	17.60	18.48	2,126,751	38,073,406	17.902	10.21	10.21	10.27	9.961	10.46	3,757,600	10.132	1.69%
2016-09-01	0	17.74	17.68	17.74	17.52	17.92	1,289,310	22,845,842	17.719	10.04	10.01	10.04	9.916	10.14	2,277,987	10.029	0.23%
2016-08-31	0	17.70	17.70	17.72	17.46	18.16	1,222,000	21,832,295	17.866	10.02	10.02	10.03	9.882	10.28	2,159,062	10.112	-3.07%
2016-08-30	0	18.26	18.26	18.30	18.26	18.64	727,000	13,324,912	18.329	10.33	10.33	10.36	10.33	10.55	1,284,483	10.374	-2.14%
2016-08-29	0	18.66	18.64	18.66	18.48	18.80	571,000	10,672,043	18.690	10.56	10.55	10.56	10.46	10.64	1,008,858	10.578	-0.21%
2016-08-26	0	18.70	18.68	18.72	18.58	18.78	273,000	5,081,140	18.612	10.58	10.57	10.60	10.52	10.63	482,344	10.534	1.08%
2016-08-25	0	18.50	18.50	18.56	18.50	18.80	126,000	2,346,940	18.627	10.47	10.47	10.50	10.47	10.64	222,620	10.542	-1.07%
2016-08-24	0	18.70	18.70	18.74	18.60	19.00	158,000	2,952,950	18.690	10.58	10.58	10.61	10.53	10.75	279,159	10.578	-1.06%
2016-08-23	0	18.90	18.82	18.90	18.46	19.00	499,000	9,335,520	18.708	10.70	10.65	10.70	10.45	10.75	881,646	10.589	2.72%
2016-08-22	0	18.40	18.38	18.44	18.20	18.72	545,000	10,022,200	18.389	10.41	10.40	10.44	10.30	10.60	962,920	10.408	-1.39%
2016-08-19	0	18.66	18.56	18.68	18.52	18.96	372,000	6,963,120	18.718	10.56	10.50	10.57	10.48	10.73	657,259	10.594	0.05%
2016-08-18	0	19.20	19.18	19.20	19.10	19.26	686,000	13,159,040	19.182	10.56	10.54	10.56	10.50	10.59	1,247,787	10.546	0.31%
2016-08-17	0	19.14	19.08	19.14	19.04	19.40	640,000	12,240,610	19.126	10.52	10.49	10.52	10.47	10.67	1,164,116	10.515	-0.52%
2016-08-16	0	19.24	19.22	19.24	19.20	19.40	467,430	9,000,841	19.256	10.58	10.57	10.58	10.56	10.67	850,223	10.586	-0.41%
2016-08-15	0	19.32	19.24	19.32	19.20	19.32	207,000	3,986,640	19.259	10.62	10.58	10.62	10.56	10.62	376,519	10.588	0.94%
2016-08-12	0	19.14	19.14	19.18	19.12	19.50	489,000	9,380,960	19.184	10.52	10.52	10.54	10.51	10.72	889,457	10.547	-0.62%
2016-08-11	0	19.26	19.20	19.26	19.02	19.30	358,000	6,882,117	19.224	10.59	10.56	10.59	10.46	10.61	651,177	10.569	0.63%
2016-08-10	0	19.14	19.10	19.14	19.02	19.24	720,461	13,783,444	19.131	10.52	10.50	10.52	10.46	10.58	1,310,469	10.518	-0.21%
2016-08-09	0	19.18	19.06	19.18	19.02	19.18	364,479	6,955,190	19.083	10.54	10.48	10.54	10.46	10.54	662,962	10.491	0.42%
2016-08-08	0	19.10	19.04	19.10	18.72	19.16	847,207	16,131,177	19.040	10.50	10.47	10.50	10.29	10.53	1,541,011	10.468	3.24%
2016-08-05	0	18.50	18.50	18.66	18.50	19.08	1,695,249	31,682,426	18.689	10.17	10.17	10.26	10.17	10.49	3,083,541	10.275	-1.28%
2016-08-04	0	18.74	18.62	18.74	18.60	19.40	1,127,000	21,223,330	18.832	10.30	10.24	10.30	10.23	10.67	2,049,935	10.353	-2.29%
2016-08-03	0	19.18	19.00	19.18	19.00	20.00	1,569,000	30,446,381	19.405	10.54	10.45	10.54	10.45	11.00	2,853,903	10.668	-3.23%
2016-08-01	0	19.82	19.80	19.84	19.50	19.86	359,000	7,102,552	19.784	10.90	10.89	10.91	10.72	10.92	652,996	10.877	0.61%
2016-07-29	0	19.70	19.70	19.76	19.44	19.90	415,000	8,196,860	19.751	10.83	10.83	10.86	10.69	10.94	754,856	10.859	-0.10%
2016-07-28	0	19.72	19.66	19.72	19.50	19.78	574,310	11,302,551	19.680	10.84	10.81	10.84	10.72	10.87	1,044,630	10.820	1.96%
2016-07-27	0	19.34	19.28	19.34	19.22	19.40	448,000	8,664,020	19.339	10.63	10.60	10.63	10.57	10.67	814,881	10.632	1.26%
2016-07-26	0	19.10	19.06	19.10	19.06	19.30	415,000	7,969,480	19.204	10.50	10.48	10.50	10.48	10.61	754,856	10.558	0.10%
2016-07-25	0	19.08	19.06	19.08	18.98	19.40	447,800	8,610,870	19.229	10.49	10.48	10.49	10.43	10.67	814,517	10.572	0.42%
2016-07-22	0	19.00	18.98	19.04	18.98	19.30	527,000	10,071,200	19.110	10.45	10.43	10.47	10.43	10.61	958,577	10.506	0.21%
2016-07-21	0	18.96	18.94	18.96	18.90	19.30	504,538	9,578,983	18.986	10.42	10.41	10.42	10.39	10.61	917,720	10.438	-0.94%
2016-07-20	0	19.14	19.10	19.16	19.02	19.42	505,000	9,685,330	19.179	10.52	10.50	10.53	10.46	10.68	918,560	10.544	0.53%
2016-07-19	0	19.04	19.00	19.04	18.82	19.16	457,000	8,679,240	18.992	10.47	10.45	10.47	10.35	10.53	831,251	10.441	2.70%
2016-07-18	0	18.54	18.52	18.54	18.50	19.10	1,603,000	30,134,240	18.799	10.19	10.18	10.19	10.17	10.50	2,915,746	10.335	-2.42%
2016-07-15	0	19.00	18.98	19.00	18.94	20.05	1,965,187	37,927,121	19.299	10.45	10.43	10.45	10.41	11.02	3,574,540	10.610	-4.90%
2016-07-14	0	19.98	19.98	20.00	19.90	20.35	1,078,187	21,655,177	20.085	10.98	10.98	11.00	10.94	11.19	1,961,148	11.042	-2.30%
2016-07-13	0	20.45	20.40	20.45	19.84	20.50	1,344,964	27,422,414	20.389	11.24	11.22	11.24	10.91	11.27	2,446,397	11.209	2.00%
2016-07-12	0	20.05	19.94	20.05	19.78	20.35	1,172,000	23,499,720	20.051	11.02	10.96	11.02	10.87	11.19	2,131,787	11.023	0.35%
2016-07-11	0	19.98	19.96	19.98	19.32	20.10	1,820,054	36,205,882	19.893	10.98	10.97	10.98	10.62	11.05	3,310,553	10.937	3.95%
2016-07-08	0	19.22	19.18	19.20	18.64	19.76	927,207	17,884,885	19.289	10.57	10.54	10.56	10.25	10.86	1,686,526	10.605	-1.54%
2016-07-07	0	19.52	19.46	19.52	19.20	19.82	977,000	19,133,640	19.584	10.73	10.70	10.73	10.56	10.90	1,777,096	10.767	2.52%
2016-07-06	0	19.04	19.04	19.06	18.00	19.12	1,785,000	33,541,687	18.791	10.47	10.47	10.48	9.896	10.51	3,246,792	10.331	5.78%
2016-07-05	0	18.00	17.92	18.02	17.26	18.42	1,522,000	27,272,825	17.919	9.896	9.852	9.907	9.489	10.13	2,768,413	9.8514	3.69%
2016-07-04	0	17.36	17.28	17.36	17.20	17.46	295,000	5,116,500	17.344	9.544	9.500	9.544	9.456	9.599	536,585	9.5353	1.52%
2016-06-30	0	17.10	17.02	17.16	17.00	17.34	1,358,778	23,311,450	17.156	9.401	9.357	9.434	9.346	9.533	2,471,524	9.4320	-1.50%
2016-06-29	0	17.36	17.32	17.34	17.30	17.82	460,000	8,025,630	17.447	9.544	9.522	9.533	9.511	9.797	836,708	9.5919	-0.46%
2016-06-28	0	17.44	17.42	17.44	17.16	17.98	616,000	10,722,672	17.407	9.588	9.577	9.588	9.434	9.885	1,120,462	9.5699	-1.58%
2016-06-27	0	17.72	17.70	17.74	16.94	17.80	698,000	12,264,040	17.570	9.742	9.731	9.753	9.313	9.786	1,269,614	9.6597	3.26%
2016-06-24	0	17.16	17.20	17.24	16.80	17.24	668,533	11,382,103	17.025	9.434	9.456	9.478	9.236	9.478	1,216,015	9.3602	-1.49%
2016-06-23	0	17.42	17.30	17.42	17.14	17.56	587,000	10,142,860	17.279	9.577	9.511	9.577	9.423	9.654	1,067,713	9.4996	0.00%
2016-06-22	0	17.42	17.40	17.42	17.36	17.86	394,900	6,927,144	17.542	9.577	9.566	9.577	9.544	9.819	718,296	9.6439	-2.46%
2016-06-21	0	17.86	17.82	17.86	17.32	17.98	855,709	15,142,216	17.696	9.819	9.797	9.819	9.522	9.885	1,556,476	9.7285	-0.67%
2016-06-20	0	17.98	17.96	17.98	17.82	18.14	366,000	6,550,960	17.899	9.885	9.874	9.885	9.797	9.973	665,729	9.8403	3.33%
2016-06-17	0	17.40	17.32	17.40	17.34	17.78	999,247	17,562,679	17.576	9.566	9.522	9.566	9.533	9.775	1,817,561	9.6628	0.46%
2016-06-16	0	17.32	17.30	17.32	17.30	17.84	680,000	12,007,400	17.658	9.522	9.511	9.522	9.511	9.808	1,236,873	9.7079	-1.59%
2016-06-15	0	17.60	17.58	17.60	17.56	17.62	115,000	2,023,460	17.595	9.676	9.665	9.676	9.654	9.687	209,177	9.6734	-0.68%
2016-06-14	0	17.72	17.66	17.76	17.60	18.08	220,349	3,914,913	17.767	9.742	9.709	9.764	9.676	9.940	400,800	9.7678	-1.12%
2016-06-13	0	17.92	17.88	17.96	17.78	18.18	148,000	2,655,380	17.942	9.852	9.830	9.874	9.775	9.995	269,202	9.8639	-2.61%
2016-06-10	0	18.40	18.28	18.30	18.28	18.68	251,446	4,645,588	18.475	10.12	10.05	10.06	10.05	10.27	457,363	10.157	-2.13%
2016-06-08	0	18.80	18.70	18.80	18.68	19.30	890,770	16,823,934	18.887	10.34	10.28	10.34	10.27	10.61	1,620,249	10.384	-2.89%
2016-06-07	0	19.36	19.32	19.36	18.92	19.40	507,523	9,752,317	19.216	10.64	10.62	10.64	10.40	10.67	923,149	10.564	2.22%
2016-06-06	0	18.94	18.92	18.94	18.68	19.30	191,000	3,618,410	18.945	10.41	10.40	10.41	10.27	10.61	347,416	10.415	-0.11%
2016-06-03	0	18.96	18.98	19.00	18.54	19.04	439,080	8,265,487	18.825	10.42	10.43	10.45	10.19	10.47	798,656	10.349	-0.32%
2016-06-02	0	19.02	18.90	19.04	18.14	19.04	865,871	16,122,881	18.620	10.46	10.39	10.47	9.973	10.47	1,574,960	10.237	3.71%
2016-06-01	0	18.34	18.28	18.40	17.40	18.40	610,000	10,962,454	17.971	10.08	10.05	10.12	9.566	10.12	1,109,548	9.8801	4.80%
2016-05-31	0	17.50	17.54	17.56	17.32	17.56	371,800	6,488,980	17.453	9.621	9.643	9.654	9.522	9.654	676,279	9.5951	0.11%
2016-05-30	0	17.48	17.44	17.50	17.20	17.50	198,000	3,448,260	17.415	9.610	9.588	9.621	9.456	9.621	360,148	9.5746	0.23%
2016-05-27	0	17.44	17.42	17.50	17.40	17.56	123,000	2,147,320	17.458	9.588	9.577	9.621	9.566	9.654	223,729	9.5979	-0.80%
2016-05-26	0	17.58	17.52	17.60	17.44	17.60	692,000	12,126,230	17.523	9.665	9.632	9.676	9.588	9.676	1,258,700	9.6339	0.80%
2016-05-25	0	17.44	17.44	17.46	17.42	17.68	862,000	15,115,400	17.535	9.588	9.588	9.599	9.577	9.720	1,567,919	9.6404	0.23%
2016-05-24	0	17.40	17.36	17.40	17.38	17.68	567,000	9,898,120	17.457	9.566	9.544	9.566	9.555	9.720	1,031,334	9.5974	0.46%
2016-05-23	0	17.32	17.24	17.34	17.22	17.38	158,000	2,728,200	17.267	9.522	9.478	9.533	9.467	9.555	287,391	9.4930	0.58%
2016-05-20	0	17.22	17.22	17.24	16.96	17.40	195,000	3,368,520	17.274	9.467	9.467	9.478	9.324	9.566	354,692	9.4970	0.70%
2016-05-19	0	17.10	17.10	17.18	16.90	17.18	771,000	13,176,980	17.091	9.401	9.401	9.445	9.291	9.445	1,402,396	9.3960	1.30%
2016-05-18	0	16.88	16.82	16.88	16.38	17.50	694,856	11,700,083	16.838	9.280	9.247	9.280	9.005	9.621	1,263,895	9.2572	2.80%
2016-05-17	0	16.42	16.42	16.50	16.24	16.64	349,900	5,755,818	16.450	9.027	9.027	9.071	8.928	9.148	636,444	9.0437	1.86%
2016-05-16	0	16.12	16.10	16.12	16.02	16.58	819,000	13,222,630	16.145	8.862	8.851	8.862	8.807	9.115	1,489,705	8.8760	-1.23%
2016-05-13	0	16.32	16.30	16.32	16.30	16.84	565,000	9,260,600	16.390	8.972	8.961	8.972	8.961	9.258	1,027,696	9.0110	-0.73%
2016-05-12	0	16.44	16.42	16.54	16.36	16.60	340,549	5,603,946	16.456	9.038	9.027	9.093	8.994	9.126	619,435	9.0469	-0.60%
2016-05-11	0	16.54	16.50	16.58	16.50	16.72	220,000	3,659,960	16.636	9.093	9.071	9.115	9.071	9.192	400,165	9.1461	-0.72%
2016-05-10	0	16.66	16.66	16.68	16.50	16.68	400,000	6,633,460	16.584	9.159	9.159	9.170	9.071	9.170	727,572	9.1173	0.00%
2016-05-09	0	16.66	16.62	16.72	16.50	16.98	208,277	3,469,727	16.659	9.159	9.137	9.192	9.071	9.335	378,842	9.1588	-0.60%
2016-05-06	0	16.76	16.70	16.76	16.60	17.12	759,770	12,729,917	16.755	9.214	9.181	9.214	9.126	9.412	1,381,969	9.2114	-2.44%
2016-05-05	0	17.18	17.18	17.20	16.88	17.20	337,000	5,749,804	17.062	9.445	9.445	9.456	9.280	9.456	612,980	9.3801	1.06%
2016-05-04	0	17.00	16.98	17.04	16.68	17.06	424,770	7,198,696	16.947	9.346	9.335	9.368	9.170	9.379	772,627	9.3172	0.71%
2016-05-03	0	16.88	16.86	16.88	16.86	17.60	905,000	15,474,380	17.099	9.280	9.269	9.280	9.269	9.676	1,646,133	9.4004	-4.63%
2016-04-29	0	17.70	17.66	17.76	17.36	17.78	696,000	12,297,960	17.669	9.731	9.709	9.764	9.544	9.775	1,265,976	9.7142	1.37%
2016-04-28	0	17.46	17.44	17.46	17.28	17.60	818,454	14,232,628	17.390	9.599	9.588	9.599	9.500	9.676	1,488,711	9.5604	1.87%
2016-04-27	0	17.14	17.10	17.14	17.00	17.30	1,444,280	24,706,320	17.106	9.423	9.401	9.423	9.346	9.511	2,627,046	9.4046	0.00%
2016-04-26	0	17.14	17.10	17.14	17.02	17.18	483,111	8,259,054	17.096	9.423	9.401	9.423	9.357	9.445	878,746	9.3987	0.12%
2016-04-25	0	17.12	17.08	17.12	16.98	17.14	472,000	8,072,520	17.103	9.412	9.390	9.412	9.335	9.423	858,535	9.4027	0.00%
2016-04-22	0	17.12	17.10	17.12	17.06	17.28	730,946	12,524,650	17.135	9.412	9.401	9.412	9.379	9.500	1,329,540	9.4203	0.47%
2016-04-21	0	17.04	17.04	17.06	16.90	17.20	645,343	10,969,609	16.998	9.368	9.368	9.379	9.291	9.456	1,173,834	9.3451	0.83%
2016-04-20	0	16.90	16.90	16.94	16.76	17.04	884,000	14,938,437	16.899	9.291	9.291	9.313	9.214	9.368	1,607,935	9.2904	0.24%
2016-04-19	0	16.86	16.86	16.88	16.48	17.10	1,470,000	24,737,293	16.828	9.269	9.269	9.280	9.060	9.401	2,673,829	9.2516	2.43%
2016-04-18	0	16.46	16.38	16.48	16.10	16.56	618,770	10,097,952	16.319	9.049	9.005	9.060	8.851	9.104	1,125,500	8.9720	-1.91%
2016-04-15	0	16.78	16.74	16.76	16.62	17.32	1,009,999	16,960,415	16.793	9.225	9.203	9.214	9.137	9.522	1,837,119	9.2321	-1.99%
2016-04-14	0	17.12	17.12	17.14	17.10	17.60	1,195,000	20,606,720	17.244	9.412	9.412	9.423	9.401	9.676	2,173,623	9.4804	-1.83%
2016-04-13	0	17.44	17.42	17.44	17.28	17.94	855,000	14,967,092	17.505	9.588	9.577	9.588	9.500	9.863	1,555,186	9.6240	-1.36%
2016-04-12	0	17.68	17.66	17.72	17.34	17.80	863,000	15,155,280	17.561	9.720	9.709	9.742	9.533	9.786	1,569,738	9.6547	2.79%
2016-04-11	0	17.20	17.18	17.22	17.14	17.38	372,000	6,399,020	17.202	9.456	9.445	9.467	9.423	9.555	676,642	9.4570	-0.69%
2016-04-08	0	17.32	17.32	17.34	17.18	17.82	656,222	11,406,282	17.382	9.522	9.522	9.533	9.445	9.797	1,193,623	9.5560	-3.13%
2016-04-07	0	17.88	17.82	17.88	17.86	18.50	677,000	12,220,110	18.050	9.830	9.797	9.830	9.819	10.17	1,231,416	9.9236	-3.25%
2016-04-06	0	18.48	18.44	18.48	17.72	18.50	1,320,675	24,067,793	18.224	10.16	10.14	10.16	9.742	10.17	2,402,217	10.019	4.29%
2016-04-05	0	17.72	17.66	17.72	17.48	17.72	181,000	3,188,600	17.617	9.742	9.709	9.742	9.610	9.742	329,227	9.6851	1.37%
2016-04-01	0	17.48	17.38	17.44	17.38	18.00	624,000	10,906,790	17.479	9.610	9.555	9.588	9.555	9.896	1,135,013	9.6094	-0.68%
2016-03-31	0	17.60	17.60	17.62	17.38	17.76	583,000	10,219,610	17.529	9.676	9.676	9.687	9.555	9.764	1,060,437	9.6372	-0.56%
2016-03-30	0	17.70	17.70	17.72	17.20	17.80	660,734	11,675,697	17.671	9.731	9.731	9.742	9.456	9.786	1,201,830	9.7149	1.37%
2016-03-29	0	17.46	17.38	17.46	17.06	17.66	879,224	15,320,930	17.426	9.599	9.555	9.599	9.379	9.709	1,599,248	9.5801	2.46%
2016-03-24	0	17.04	17.00	17.02	16.98	17.70	722,074	12,447,281	17.238	9.368	9.346	9.357	9.335	9.731	1,313,403	9.4771	-3.84%
2016-03-23	0	17.72	17.68	17.74	17.68	17.80	988,000	17,521,220	17.734	9.742	9.720	9.753	9.720	9.786	1,797,104	9.7497	-0.11%
2016-03-22	0	17.74	17.72	17.74	17.70	18.00	409,000	7,264,370	17.761	9.753	9.742	9.753	9.731	9.896	743,943	9.7647	0.00%
2016-03-21	0	17.74	17.72	17.80	17.62	18.00	518,000	9,224,370	17.808	9.753	9.742	9.786	9.687	9.896	942,206	9.7902	-0.45%
2016-03-18	0	17.82	17.80	17.82	17.60	17.96	1,135,000	20,185,914	17.785	9.797	9.786	9.797	9.676	9.874	2,064,487	9.7777	1.37%
2016-03-17	0	17.58	17.54	17.60	17.42	17.84	1,111,000	19,611,369	17.652	9.665	9.643	9.676	9.577	9.808	2,020,832	9.7046	2.33%
2016-03-16	0	17.18	17.12	17.18	17.00	17.60	509,000	8,753,999	17.198	9.445	9.412	9.445	9.346	9.676	925,836	9.4552	-1.60%
2016-03-15	0	17.46	17.40	17.50	17.28	17.78	495,178	8,670,387	17.510	9.599	9.566	9.621	9.500	9.775	900,695	9.6263	-0.46%
2016-03-14	0	17.54	17.54	17.60	17.46	17.84	313,000	5,519,205	17.633	9.643	9.643	9.676	9.599	9.808	569,325	9.6943	-0.34%
2016-03-11	0	17.60	17.52	17.60	17.40	17.80	531,000	9,348,352	17.605	9.676	9.632	9.676	9.566	9.786	965,852	9.6789	0.80%
2016-03-10	0	17.46	17.40	17.46	17.40	17.76	475,000	8,343,428	17.565	9.599	9.566	9.599	9.566	9.764	863,992	9.6568	0.00%
2016-03-09	0	17.46	17.42	17.48	17.02	17.50	796,000	13,774,661	17.305	9.599	9.577	9.610	9.357	9.621	1,447,869	9.5137	-0.46%
2016-03-08	0	17.54	17.54	17.56	17.22	17.76	1,379,770	23,926,509	17.341	9.643	9.643	9.654	9.467	9.764	2,509,707	9.5336	2.57%
2016-03-07	0	17.10	17.08	17.10	16.50	17.80	2,496,061	42,680,821	17.099	9.401	9.390	9.401	9.071	9.786	4,540,163	9.4007	-2.62%
2016-03-04	0	17.56	17.52	17.62	17.36	17.76	1,228,403	21,526,271	17.524	9.654	9.632	9.687	9.544	9.764	2,234,380	9.6341	2.45%
2016-03-03	0	17.14	17.10	17.14	16.86	17.32	1,006,000	17,231,700	17.129	9.423	9.401	9.423	9.269	9.522	1,829,845	9.4170	0.00%
2016-03-02	0	17.14	17.10	17.14	16.50	17.24	1,819,797	31,063,816	17.070	9.423	9.401	9.423	9.071	9.478	3,310,085	9.3846	4.51%
2016-03-01	0	16.40	16.38	16.40	15.50	16.42	2,700,810	43,324,311	16.041	9.016	9.005	9.016	8.521	9.027	4,912,587	8.8190	6.49%
2016-02-29	0	15.40	15.36	15.40	15.14	15.54	2,437,100	37,287,832	15.300	8.467	8.445	8.467	8.324	8.543	4,432,917	8.4116	2.53%
2016-02-26	0	15.02	15.00	15.02	14.86	15.20	1,344,000	20,183,100	15.017	8.258	8.247	8.258	8.170	8.357	2,444,643	8.2561	0.81%
2016-02-25	0	14.90	14.88	14.90	14.88	15.22	698,000	10,449,520	14.971	8.192	8.181	8.192	8.181	8.368	1,269,614	8.2305	-1.72%
2016-02-24	0	15.16	15.14	15.16	14.96	15.70	1,168,200	17,824,748	15.258	8.335	8.324	8.335	8.225	8.631	2,124,875	8.3886	-0.66%
2016-02-23	0	15.26	15.24	15.26	15.06	15.46	986,000	15,030,790	15.244	8.390	8.379	8.390	8.280	8.499	1,793,466	8.3809	2.14%
2016-02-22	0	14.94	14.94	14.96	14.94	15.80	997,000	15,080,370	15.126	8.214	8.214	8.225	8.214	8.686	1,813,474	8.3157	-3.74%
2016-02-19	0	15.52	15.52	15.54	15.42	15.90	1,853,587	29,038,016	15.666	8.532	8.532	8.543	8.478	8.741	3,371,547	8.6127	0.78%
2016-02-18	0	15.40	15.32	15.36	15.18	15.58	1,777,000	27,310,931	15.369	8.467	8.423	8.445	8.346	8.565	3,232,240	8.4495	1.58%
2016-02-17	0	15.16	15.10	15.16	14.82	15.18	1,109,269	16,699,095	15.054	8.335	8.302	8.335	8.148	8.346	2,017,684	8.2764	1.74%
2016-02-16	0	14.90	14.80	14.90	14.80	15.36	1,294,819	19,397,109	14.981	8.192	8.137	8.192	8.137	8.445	2,355,186	8.2359	-2.23%
2016-02-15	0	15.24	15.20	15.24	14.82	15.40	1,681,950	25,473,259	15.145	8.379	8.357	8.379	8.148	8.467	3,059,351	8.3264	2.97%
2016-02-12	0	14.80	14.78	14.80	13.58	15.02	2,239,000	32,383,420	14.463	8.137	8.126	8.137	7.466	8.258	4,072,587	7.9516	8.19%
2016-02-11	0	13.68	13.66	13.68	13.66	14.36	786,000	11,078,590	14.095	7.521	7.510	7.521	7.510	7.895	1,429,680	7.7490	-4.74%
2016-02-05	0	14.36	14.32	14.36	14.26	14.42	808,777	11,596,860	14.339	7.895	7.873	7.895	7.840	7.928	1,471,110	7.8831	1.99%
2016-02-04	0	14.08	14.08	14.10	14.00	14.32	846,000	11,920,060	14.090	7.741	7.741	7.752	7.697	7.873	1,538,816	7.7463	0.86%
2016-02-03	0	13.96	13.92	14.00	13.86	14.22	402,000	5,599,580	13.929	7.675	7.653	7.697	7.620	7.818	731,210	7.6580	-1.83%
2016-02-02	0	14.22	14.18	14.22	14.00	14.64	409,702	5,826,390	14.221	7.818	7.796	7.818	7.697	8.049	745,220	7.8184	-2.20%
2016-02-01	0	14.54	14.42	14.54	14.00	14.54	1,091,000	15,735,240	14.423	7.994	7.928	7.994	7.697	7.994	1,984,454	7.9293	1.25%
2016-01-29	0	14.36	14.32	14.34	13.74	14.46	1,450,000	20,592,580	14.202	7.895	7.873	7.884	7.554	7.950	2,637,450	7.8078	3.76%
2016-01-28	0	13.84	13.80	13.84	13.74	13.90	784,000	10,784,140	13.755	7.609	7.587	7.609	7.554	7.642	1,426,042	7.5623	1.47%
2016-01-27	0	13.64	13.64	13.66	13.56	13.98	1,821,000	24,850,300	13.647	7.499	7.499	7.510	7.455	7.686	3,312,273	7.5025	0.00%
2016-01-26	0	13.64	13.56	13.64	13.60	14.06	1,067,578	14,549,586	13.629	7.499	7.455	7.499	7.477	7.730	1,941,851	7.4926	-2.57%
2016-01-25	0	14.00	13.96	14.06	13.10	14.08	1,476,404	20,267,026	13.727	7.697	7.675	7.730	7.202	7.741	2,685,477	7.5469	6.87%
2016-01-22	0	13.10	13.06	13.10	13.08	13.36	2,493,000	32,744,216	13.134	7.202	7.180	7.202	7.191	7.345	4,534,595	7.2210	1.87%
2016-01-21	0	12.86	12.84	12.88	12.78	13.00	1,431,314	18,452,628	12.892	7.070	7.059	7.081	7.026	7.147	2,603,461	7.0877	0.31%
2016-01-20	0	12.82	12.78	12.82	12.80	13.50	939,004	12,246,532	13.042	7.048	7.026	7.048	7.037	7.422	1,707,984	7.1702	-4.04%
2016-01-19	0	13.36	13.28	13.30	12.84	13.46	1,263,900	16,581,600	13.119	7.345	7.301	7.312	7.059	7.400	2,298,947	7.2127	2.77%
2016-01-18	0	13.00	12.94	13.00	12.86	13.24	2,740,000	36,022,173	13.147	7.147	7.114	7.147	7.070	7.279	4,983,871	7.2277	-1.22%
2016-01-15	0	13.16	13.14	13.16	13.14	13.74	1,823,945	24,459,481	13.410	7.235	7.224	7.235	7.224	7.554	3,317,630	7.3726	-2.23%
2016-01-14	0	13.46	13.44	13.48	13.42	13.72	1,424,321	19,425,581	13.638	7.400	7.389	7.411	7.378	7.543	2,590,742	7.4981	-2.18%
2016-01-13	0	13.76	13.74	13.80	13.70	14.22	1,564,652	21,853,428	13.967	7.565	7.554	7.587	7.532	7.818	2,845,994	7.6787	-1.71%
2016-01-12	0	14.00	13.98	14.00	13.98	14.42	1,250,000	17,881,340	14.305	7.697	7.686	7.697	7.686	7.928	2,273,664	7.8645	-2.91%
2016-01-11	0	14.42	14.40	14.42	14.26	15.12	1,289,614	18,796,675	14.575	7.928	7.917	7.928	7.840	8.313	2,345,719	8.0132	-5.01%
2016-01-08	0	15.18	15.18	15.20	15.18	15.70	625,149	9,597,196	15.352	8.346	8.346	8.357	8.346	8.631	1,137,103	8.4400	-2.44%
2016-01-07	0	15.56	15.54	15.56	15.42	15.92	1,889,000	29,339,100	15.532	8.554	8.543	8.554	8.478	8.752	3,435,961	8.5388	-2.26%
2016-01-06	0	15.92	15.90	15.92	15.88	16.10	343,000	5,470,000	15.948	8.752	8.741	8.752	8.730	8.851	623,893	8.7675	0.76%
2016-01-05	0	15.80	15.80	15.82	15.70	16.18	1,664,170	26,365,602	15.843	8.686	8.686	8.697	8.631	8.895	3,027,010	8.7101	-2.35%
2016-01-04	0	16.18	16.16	16.18	16.16	16.50	1,207,386	19,618,411	16.249	8.895	8.884	8.895	8.884	9.071	2,196,152	8.9331	-1.58%
2015-12-31	0	16.44	16.38	16.44	16.24	16.46	585,000	9,588,760	16.391	9.038	9.005	9.038	8.928	9.049	1,064,075	9.0114	0.61%
2015-12-30	0	16.34	16.32	16.34	16.10	16.34	503,000	8,189,620	16.282	8.983	8.972	8.983	8.851	8.983	914,922	8.9512	1.49%
2015-12-29	0	16.10	16.08	16.10	16.08	16.16	204,000	3,284,170	16.099	8.851	8.840	8.851	8.840	8.884	371,062	8.8507	0.25%
2015-12-28	0	16.06	16.06	16.08	16.00	16.16	287,500	4,616,040	16.056	8.829	8.829	8.840	8.796	8.884	522,943	8.8270	-0.50%
2015-12-24	0	16.14	16.12	16.14	16.08	16.24	192,778	3,108,848	16.127	8.873	8.862	8.873	8.840	8.928	350,650	8.8660	0.87%
2015-12-23	0	16.00	15.98	16.00	15.96	16.24	484,500	7,761,520	16.020	8.796	8.785	8.796	8.774	8.928	881,272	8.8072	-0.12%
2015-12-22	0	16.02	16.00	16.02	15.96	16.28	833,000	13,334,470	16.008	8.807	8.796	8.807	8.774	8.950	1,515,170	8.8006	-0.37%
2015-12-21	0	16.08	16.06	16.08	15.86	16.18	1,305,750	20,933,615	16.032	8.840	8.829	8.840	8.719	8.895	2,375,069	8.8139	-0.12%
2015-12-18	0	16.10	16.08	16.10	16.08	16.12	761,824	12,263,741	16.098	8.851	8.840	8.851	8.840	8.862	1,385,705	8.8502	-0.86%
2015-12-17	0	16.24	16.20	16.24	16.20	16.40	831,000	13,519,000	16.268	8.928	8.906	8.928	8.906	9.016	1,511,532	8.9439	-0.61%
2015-12-16	0	16.34	16.32	16.34	16.26	16.40	612,354	10,015,517	16.356	8.983	8.972	8.983	8.939	9.016	1,113,830	8.9920	0.37%
2015-12-15	0	16.28	16.26	16.28	16.22	16.40	1,074,500	17,469,110	16.258	8.950	8.939	8.950	8.917	9.016	1,954,441	8.9382	0.25%
2015-12-14	0	16.24	16.24	16.26	16.00	16.40	994,750	16,171,605	16.257	8.928	8.928	8.939	8.796	9.016	1,809,382	8.9376	-0.61%
2015-12-11	0	16.34	16.34	16.38	15.90	16.48	2,646,135	42,703,883	16.138	8.983	8.983	9.005	8.741	9.060	4,813,137	8.8724	2.51%
2015-12-10	0	15.94	15.92	15.94	15.92	16.48	1,692,700	27,147,612	16.038	8.763	8.752	8.763	8.752	9.060	3,078,905	8.8173	-3.39%
2015-12-09	0	16.50	16.48	16.52	16.40	16.82	1,482,000	24,446,420	16.496	9.071	9.060	9.082	9.016	9.247	2,695,656	9.0688	-0.66%
2015-12-08	0	17.16	17.14	17.18	17.10	17.30	1,657,690	28,530,218	17.211	9.132	9.121	9.142	9.100	9.206	3,115,066	9.1588	-0.46%
2015-12-07	0	17.24	17.22	17.26	17.08	17.38	809,000	13,929,070	17.218	9.174	9.164	9.185	9.089	9.249	1,520,241	9.1624	0.12%
2015-12-04	0	17.22	17.20	17.22	16.96	17.22	2,431,000	41,550,860	17.092	9.164	9.153	9.164	9.025	9.164	4,568,239	9.0956	0.58%
2015-12-03	0	17.12	17.10	17.12	17.06	17.34	2,517,000	43,067,036	17.110	9.110	9.100	9.110	9.079	9.228	4,729,847	9.1054	0.00%
2015-12-02	0	17.12	17.10	17.12	17.00	17.36	1,606,361	27,470,107	17.101	9.110	9.100	9.110	9.047	9.238	3,018,610	9.1002	-1.50%
2015-12-01	0	17.38	17.36	17.38	17.34	18.00	1,678,041	29,174,947	17.386	9.249	9.238	9.249	9.228	9.579	3,153,308	9.2522	-1.70%
2015-11-30	0	17.68	17.66	17.68	17.64	17.86	688,989	12,255,502	17.788	9.408	9.398	9.408	9.387	9.504	1,294,721	9.4657	-0.79%
2015-11-27	0	17.82	17.80	17.82	17.74	18.38	1,750,602	31,274,249	17.865	9.483	9.472	9.483	9.440	9.781	3,289,662	9.5068	-3.05%
2015-11-26	0	18.38	18.34	18.38	18.22	18.44	788,027	14,457,119	18.346	9.781	9.760	9.781	9.696	9.813	1,480,829	9.7629	0.88%
2015-11-25	0	18.22	18.20	18.22	18.00	18.30	1,087,170	19,719,503	18.138	9.696	9.685	9.696	9.579	9.738	2,042,967	9.6524	2.02%
2015-11-24	0	17.86	17.84	17.86	17.82	18.06	1,023,400	18,278,876	17.861	9.504	9.494	9.504	9.483	9.611	1,923,133	9.5047	-1.00%
2015-11-23	0	18.04	18.02	18.04	17.68	18.04	1,212,000	21,726,584	17.926	9.600	9.589	9.600	9.408	9.600	2,277,543	9.5395	-0.22%
2015-11-20	0	18.08	18.06	18.08	17.86	18.10	585,654	10,581,652	18.068	9.621	9.611	9.621	9.504	9.632	1,100,538	9.6150	0.00%
2015-11-19	0	18.08	18.06	18.08	17.56	18.12	1,568,900	28,201,477	17.975	9.621	9.611	9.621	9.345	9.643	2,948,215	9.5656	1.01%
2015-11-18	0	17.90	17.88	17.90	17.88	18.30	927,000	16,676,480	17.990	9.526	9.515	9.526	9.515	9.738	1,741,982	9.5733	-1.21%
2015-11-17	0	18.12	18.10	18.12	18.10	18.50	1,111,420	20,296,372	18.262	9.643	9.632	9.643	9.632	9.845	2,088,537	9.7180	-1.31%
2015-11-16	0	18.36	18.36	18.38	18.30	18.52	1,632,083	30,255,969	18.538	9.770	9.770	9.781	9.738	9.855	3,066,946	9.8652	-1.50%
2015-11-13	0	18.64	18.62	18.78	18.50	19.40	3,221,000	61,311,731	19.035	9.919	9.909	9.994	9.845	10.32	6,052,776	10.130	-4.70%
2015-11-12	0	19.56	19.54	19.56	19.46	20.10	763,000	14,985,200	19.640	10.41	10.40	10.41	10.36	10.70	1,433,800	10.451	-1.21%
2015-11-11	0	19.80	19.78	19.80	19.78	20.50	1,312,000	26,210,800	19.978	10.54	10.53	10.54	10.53	10.91	2,465,459	10.631	-3.41%
2015-11-10	0	20.50	20.45	20.50	20.40	20.75	314,000	6,442,400	20.517	10.91	10.88	10.91	10.86	11.04	590,056	10.918	-1.20%
2015-11-09	0	20.75	20.70	20.75	19.74	21.05	298,000	6,198,660	20.801	11.04	11.02	11.04	10.50	11.20	559,990	11.069	0.48%
2015-11-06	0	20.65	20.60	20.65	20.60	20.95	248,000	5,125,300	20.667	10.99	10.96	10.99	10.96	11.15	466,032	10.998	-1.67%
2015-11-05	0	21.00	20.95	21.00	20.80	21.30	338,000	7,103,250	21.016	11.18	11.15	11.18	11.07	11.33	635,156	11.183	-0.47%
2015-11-04	0	21.10	21.05	21.10	20.50	21.30	1,098,518	23,127,431	21.053	11.23	11.20	11.23	10.91	11.33	2,064,292	11.204	2.68%
2015-11-03	0	20.55	20.50	20.55	19.80	20.60	596,400	12,211,125	20.475	10.94	10.91	10.94	10.54	10.96	1,120,731	10.896	0.98%
2015-11-02	0	20.35	20.35	20.40	20.10	20.40	481,183	9,793,139	20.352	10.83	10.83	10.86	10.70	10.86	904,220	10.830	1.50%
2015-10-30	0	20.05	19.96	20.05	19.96	20.40	455,000	9,171,410	20.157	10.67	10.62	10.67	10.62	10.86	855,018	10.727	-1.23%
2015-10-29	0	20.30	20.20	20.30	19.90	20.45	680,000	13,737,200	20.202	10.80	10.75	10.80	10.59	10.88	1,277,829	10.750	1.91%
2015-10-28	0	19.92	19.92	19.96	19.60	20.25	584,100	11,713,185	20.053	10.60	10.60	10.62	10.43	10.78	1,097,618	10.671	-0.90%
2015-10-27	0	20.10	20.05	20.10	19.60	20.10	659,000	13,179,000	19.998	10.70	10.67	10.70	10.43	10.70	1,238,367	10.642	2.34%
2015-10-26	0	19.64	19.64	19.70	19.58	20.10	856,647	17,005,815	19.852	10.45	10.45	10.48	10.42	10.70	1,609,777	10.564	-0.61%
2015-10-23	0	19.76	19.74	19.76	19.30	19.94	1,918,000	37,512,590	19.558	10.52	10.50	10.52	10.27	10.61	3,604,230	10.408	1.86%
2015-10-22	0	19.40	19.34	19.40	19.30	19.66	3,038,700	59,458,204	19.567	10.32	10.29	10.32	10.27	10.46	5,710,205	10.413	-1.22%
2015-10-20	0	19.64	19.62	19.64	19.52	20.20	1,577,000	31,072,150	19.703	10.45	10.44	10.45	10.39	10.75	2,963,436	10.485	-0.41%
2015-10-19	0	19.72	19.70	19.80	19.62	20.05	467,000	9,200,390	19.701	10.49	10.48	10.54	10.44	10.67	877,568	10.484	-1.00%
2015-10-16	0	19.92	19.90	20.00	19.80	20.40	3,318,200	66,264,262	19.970	10.60	10.59	10.64	10.54	10.86	6,235,431	10.627	-2.35%
2015-10-15	0	20.40	20.35	20.40	20.20	21.65	1,836,114	37,725,548	20.546	10.86	10.83	10.86	10.75	11.52	3,450,353	10.934	-2.86%
2015-10-14	0	21.00	20.95	21.00	20.50	21.25	908,535	19,105,151	21.029	11.18	11.15	11.18	10.91	11.31	1,707,283	11.190	1.94%
2015-10-13	0	20.60	20.60	20.65	20.50	21.20	621,804	12,879,542	20.713	10.96	10.96	10.99	10.91	11.28	1,168,470	11.023	-0.96%
2015-10-12	0	20.80	20.75	20.95	20.40	21.10	348,000	7,227,750	20.769	11.07	11.04	11.15	10.86	11.23	653,948	11.052	1.96%
2015-10-09	0	20.40	20.35	20.40	20.15	21.00	1,777,000	36,485,150	20.532	10.86	10.83	10.86	10.72	11.18	3,339,268	10.926	1.49%
2015-10-08	0	20.10	20.15	20.20	19.82	20.40	1,246,723	25,130,762	20.157	10.70	10.72	10.75	10.55	10.86	2,342,793	10.727	1.52%
2015-10-07	0	19.80	19.78	19.86	19.70	20.15	688,346	13,645,402	19.823	10.54	10.53	10.57	10.48	10.72	1,293,513	10.549	-0.90%
2015-10-06	0	19.98	19.96	19.98	19.50	20.10	1,848,000	36,764,428	19.894	10.63	10.62	10.63	10.38	10.70	3,472,689	10.587	2.36%
2015-10-05	0	19.52	19.50	19.54	19.40	19.80	867,000	16,953,680	19.554	10.39	10.38	10.40	10.32	10.54	1,629,232	10.406	-0.20%
2015-10-02	0	19.56	19.56	19.58	19.30	20.20	922,065	18,047,124	19.573	10.41	10.41	10.42	10.27	10.75	1,732,708	10.416	0.93%
2015-09-30	0	19.38	19.38	19.42	19.08	19.90	2,306,915	44,493,583	19.287	10.31	10.31	10.33	10.15	10.59	4,335,064	10.264	1.57%
2015-09-29	0	19.08	19.04	19.08	19.00	19.44	1,034,102	19,800,305	19.147	10.15	10.13	10.15	10.11	10.35	1,943,244	10.189	-2.45%
2015-09-25	0	19.56	19.54	19.56	19.44	20.00	1,139,905	22,322,594	19.583	10.41	10.40	10.41	10.35	10.64	2,142,065	10.421	-0.10%
2015-09-24	0	19.58	19.56	19.58	19.54	19.68	809,000	15,850,710	19.593	10.42	10.41	10.42	10.40	10.47	1,520,241	10.426	-0.61%
2015-09-23	0	19.70	19.68	19.70	19.64	19.96	338,770	6,698,579	19.773	10.48	10.47	10.48	10.45	10.62	636,603	10.522	-1.10%
2015-09-22	0	19.92	19.90	19.92	19.64	20.20	746,039	14,877,059	19.941	10.60	10.59	10.60	10.45	10.75	1,401,927	10.612	0.71%
2015-09-21	0	19.78	19.74	19.80	19.66	19.98	1,105,000	21,893,030	19.813	10.53	10.50	10.54	10.46	10.63	2,076,472	10.543	-0.90%
2015-09-18	0	19.96	19.82	20.00	19.62	20.15	1,800,000	35,894,830	19.942	10.62	10.55	10.64	10.44	10.72	3,382,489	10.612	1.94%
2015-09-17	0	19.58	19.56	19.64	19.48	19.90	999,000	19,702,040	19.722	10.42	10.41	10.45	10.37	10.59	1,877,281	10.495	-0.91%
2015-09-16	0	19.76	19.70	19.88	19.36	19.88	256,895	5,074,291	19.752	10.52	10.48	10.58	10.30	10.58	482,747	10.511	1.75%
2015-09-15	0	19.42	19.40	19.44	19.30	19.70	359,000	6,978,560	19.439	10.33	10.32	10.35	10.27	10.48	674,619	10.344	0.00%
2015-09-14	0	19.42	19.40	19.46	19.30	19.80	1,513,196	29,367,664	19.408	10.33	10.32	10.36	10.27	10.54	2,843,538	10.328	0.31%
2015-09-11	0	19.36	19.34	19.36	19.00	19.72	3,012,000	58,182,901	19.317	10.30	10.29	10.30	10.11	10.49	5,660,032	10.280	2.65%
2015-09-10	0	18.86	18.84	18.86	18.78	19.00	1,813,000	34,190,984	18.859	10.04	10.03	10.04	9.994	10.11	3,406,918	10.036	0.11%
2015-09-09	0	18.84	18.84	18.86	18.60	19.02	2,283,089	42,836,485	18.763	10.03	10.03	10.04	9.898	10.12	4,290,291	9.9845	2.17%
2015-09-08	0	18.44	18.42	18.44	18.34	18.60	1,351,232	25,053,450	18.541	9.813	9.802	9.813	9.760	9.898	2,539,182	9.8667	-0.97%
2015-09-07	0	18.62	18.60	18.64	18.60	19.18	702,000	13,178,775	18.773	9.909	9.898	9.919	9.898	10.21	1,319,171	9.9902	-4.02%
2015-09-04	0	19.40	19.38	19.40	19.38	20.80	892,000	17,455,820	19.569	10.32	10.31	10.32	10.31	11.07	1,676,211	10.414	-2.02%
2015-09-02	0	19.80	19.70	19.80	19.62	19.98	550,000	10,889,080	19.798	10.54	10.48	10.54	10.44	10.63	1,033,538	10.536	-0.30%
2015-09-01	0	19.86	19.86	19.88	19.80	20.05	440,000	8,757,775	19.904	10.57	10.57	10.58	10.54	10.67	826,831	10.592	-0.70%
2015-08-31	0	20.00	19.98	20.15	19.92	20.60	641,750	12,850,802	20.025	10.64	10.63	10.72	10.60	10.96	1,205,951	10.656	-0.50%
2015-08-28	0	20.10	20.00	20.20	20.00	20.50	813,774	16,260,614	19.982	10.70	10.64	10.75	10.64	10.91	1,529,212	10.633	0.50%
2015-08-27	0	20.00	19.98	20.00	18.90	20.00	887,000	17,183,416	19.373	10.64	10.63	10.64	10.06	10.64	1,666,815	10.309	5.37%
2015-08-26	0	18.98	18.96	18.98	18.66	19.26	1,826,000	34,592,348	18.944	10.10	10.09	10.10	9.930	10.25	3,431,347	10.081	-0.21%
2015-08-25	0	19.02	19.02	19.04	19.02	20.10	1,749,388	34,174,622	19.535	10.12	10.12	10.13	10.12	10.70	3,287,381	10.396	-4.61%
2015-08-24	0	19.94	19.90	19.94	19.60	20.95	1,609,500	32,238,085	20.030	10.61	10.59	10.61	10.43	11.15	3,024,509	10.659	-6.82%
2015-08-21	0	21.40	21.30	21.40	20.45	21.45	2,304,000	48,722,308	21.147	11.39	11.33	11.39	10.88	11.41	4,329,586	11.253	1.66%
2015-08-20	0	21.60	21.60	21.65	20.80	21.95	1,277,000	27,556,350	21.579	11.20	11.20	11.23	10.79	11.38	2,462,388	11.191	-0.23%
2015-08-19	0	21.65	21.55	21.65	20.20	21.80	841,291	18,055,012	21.461	11.23	11.18	11.23	10.48	11.31	1,622,228	11.130	-1.37%
2015-08-18	0	21.95	21.85	21.95	21.75	22.45	1,477,300	32,365,750	21.909	11.38	11.33	11.38	11.28	11.64	2,848,618	11.362	0.00%
2015-08-17	0	21.95	21.90	21.95	21.75	22.00	286,000	6,267,400	21.914	11.38	11.36	11.38	11.28	11.41	551,482	11.365	0.23%
2015-08-14	0	21.90	21.80	21.90	21.80	22.05	276,000	6,054,200	21.936	11.36	11.31	11.36	11.31	11.44	532,200	11.376	-0.45%
2015-08-13	0	22.00	21.95	22.00	21.80	22.30	924,505	20,255,143	21.909	11.41	11.38	11.41	11.31	11.56	1,782,686	11.362	-0.90%
2015-08-12	0	22.20	22.10	22.20	21.85	22.65	646,000	14,387,950	22.272	11.51	11.46	11.51	11.33	11.75	1,245,656	11.551	-1.33%
2015-08-11	0	22.50	22.40	22.55	22.10	22.85	660,000	14,785,775	22.403	11.67	11.62	11.69	11.46	11.85	1,272,651	11.618	0.22%
2015-08-10	0	22.45	22.40	22.45	22.35	22.85	299,989	6,752,098	22.508	11.64	11.62	11.64	11.59	11.85	578,457	11.673	-0.66%
2015-08-07	0	22.60	22.50	22.60	21.90	22.80	575,000	12,917,150	22.465	11.72	11.67	11.72	11.36	11.82	1,108,749	11.650	0.89%
2015-08-06	0	22.40	22.35	22.40	21.85	22.50	828,155	18,443,781	22.271	11.62	11.59	11.62	11.33	11.67	1,596,898	11.550	2.05%
2015-08-05	0	21.95	21.95	22.00	21.25	22.05	645,000	14,039,250	21.766	11.38	11.38	11.41	11.02	11.44	1,243,728	11.288	1.39%
2015-08-04	0	21.65	21.60	21.70	21.40	21.85	824,378	17,784,480	21.573	11.23	11.20	11.25	11.10	11.33	1,589,615	11.188	3.84%
2015-08-03	0	20.85	20.80	20.85	20.80	21.60	2,846,000	59,189,021	20.797	10.81	10.79	10.81	10.79	11.20	5,487,827	10.786	-4.36%
2015-07-31	0	21.80	21.70	21.80	21.25	21.95	1,035,600	22,591,485	21.815	11.31	11.25	11.31	11.02	11.38	1,996,906	11.313	3.07%
2015-07-30	0	21.15	21.10	21.15	21.05	21.60	2,185,486	46,590,474	21.318	10.97	10.94	10.97	10.92	11.20	4,214,185	11.056	-0.24%
2015-07-29	0	21.20	21.15	21.20	20.80	21.50	3,329,615	70,336,324	21.124	10.99	10.97	10.99	10.79	11.15	6,420,363	10.955	-0.24%
2015-07-28	0	21.25	21.20	21.25	20.50	21.45	1,053,500	22,109,325	20.987	11.02	10.99	11.02	10.63	11.12	2,031,422	10.884	1.19%
2015-07-27	0	21.00	20.95	21.00	20.60	22.30	1,817,326	38,617,277	21.250	10.89	10.86	10.89	10.68	11.56	3,504,277	11.020	-5.62%
2015-07-24	0	22.25	22.20	22.25	22.10	22.30	201,989	4,485,503	22.207	11.54	11.51	11.54	11.46	11.56	389,487	11.516	-0.45%
2015-07-23	0	22.35	22.30	22.35	22.10	22.50	514,158	11,452,862	22.275	11.59	11.56	11.59	11.46	11.67	991,430	11.552	-0.89%
2015-07-22	0	22.55	22.50	22.55	22.35	22.90	255,000	5,740,375	22.511	11.69	11.67	11.69	11.59	11.88	491,706	11.674	-0.22%
2015-07-21	0	22.60	22.55	22.70	22.15	22.75	358,000	8,040,500	22.459	11.72	11.69	11.77	11.49	11.80	690,317	11.648	1.12%
2015-07-20	0	22.35	22.25	22.35	22.00	22.95	533,776	11,861,258	22.221	11.59	11.54	11.59	11.41	11.90	1,029,259	11.524	-1.11%
2015-07-17	0	22.60	22.50	22.65	22.05	22.65	941,407	21,006,615	22.314	11.72	11.67	11.75	11.44	11.75	1,815,277	11.572	1.12%
2015-07-16	0	22.35	22.35	22.40	22.20	22.70	553,000	12,377,525	22.383	11.59	11.59	11.62	11.51	11.77	1,066,328	11.608	-1.32%
2015-07-15	0	22.65	22.65	22.70	22.40	23.00	1,090,156	24,663,356	22.624	11.75	11.75	11.77	11.62	11.93	2,102,104	11.733	-0.66%
2015-07-14	0	22.80	22.75	22.80	22.45	23.00	1,133,000	25,770,075	22.745	11.82	11.80	11.82	11.64	11.93	2,184,718	11.796	0.22%
2015-07-13	0	22.75	22.75	22.85	22.20	23.00	827,000	18,720,475	22.637	11.80	11.80	11.85	11.51	11.93	1,594,671	11.739	1.11%
2015-07-10	0	22.50	22.50	22.60	22.05	23.00	1,966,254	44,406,801	22.584	11.67	11.67	11.72	11.44	11.93	3,791,448	11.712	0.00%
2015-07-09	0	22.50	22.45	22.50	21.10	22.80	1,913,280	42,946,224	22.446	11.67	11.64	11.67	10.94	11.82	3,689,301	11.641	3.93%
2015-07-08	0	21.65	21.60	21.70	20.40	22.75	4,956,000	107,649,577	21.721	11.23	11.20	11.25	10.58	11.80	9,556,455	11.265	-1.81%
2015-07-07	0	22.05	22.00	22.15	21.75	22.80	885,278	19,651,155	22.198	11.44	11.41	11.49	11.28	11.82	1,707,046	11.512	-2.65%
2015-07-06	0	22.65	22.60	22.75	21.70	22.80	2,001,000	44,480,050	22.229	11.75	11.72	11.80	11.25	11.82	3,858,448	11.528	2.49%
2015-07-03	0	22.10	22.10	22.15	22.05	23.30	1,220,000	27,725,995	22.726	11.46	11.46	11.49	11.44	12.08	2,352,477	11.786	-3.91%
2015-07-02	0	23.00	23.00	23.05	22.65	23.25	1,554,776	35,637,449	22.921	11.93	11.93	11.95	11.75	12.06	2,998,012	11.887	0.66%
2015-06-30	0	22.85	22.75	22.85	22.20	23.15	1,403,387	31,896,109	22.728	11.85	11.80	11.85	11.51	12.01	2,706,095	11.787	1.56%
2015-06-29	0	22.50	22.45	22.50	21.75	22.70	2,037,000	45,483,850	22.329	11.67	11.64	11.67	11.28	11.77	3,927,865	11.580	-0.44%
2015-06-26	0	22.60	22.60	22.65	21.10	22.65	3,456,000	76,573,900	22.157	11.72	11.72	11.75	10.94	11.75	6,664,066	11.491	1.12%
2015-06-25	0	22.35	22.35	22.45	22.15	22.50	1,375,158	30,655,058	22.292	11.59	11.59	11.64	11.49	11.67	2,651,662	11.561	1.13%
2015-06-24	0	22.10	22.15	22.20	21.65	22.25	1,703,553	37,538,263	22.035	11.46	11.49	11.51	11.23	11.54	3,284,893	11.428	1.61%
2015-06-23	0	21.75	21.70	21.80	21.65	22.65	1,704,486	37,345,019	21.910	11.28	11.25	11.31	11.23	11.75	3,286,692	11.362	-2.03%
2015-06-22	0	22.20	22.15	22.25	22.10	22.85	1,060,000	23,805,850	22.458	11.51	11.49	11.54	11.46	11.85	2,043,955	11.647	-1.11%
2015-06-19	0	22.45	22.40	22.45	21.70	22.80	1,965,910	44,134,113	22.450	11.64	11.62	11.64	11.25	11.82	3,790,785	11.642	2.75%
2015-06-18	0	21.85	21.75	21.80	21.00	21.90	1,109,866	23,996,047	21.621	11.33	11.28	11.31	10.89	11.36	2,140,110	11.213	3.31%
2015-06-17	0	21.15	21.10	21.15	20.90	21.60	464,000	9,777,975	21.073	10.97	10.94	10.97	10.84	11.20	894,713	10.929	0.24%
2015-06-16	0	21.10	21.05	21.15	20.75	21.40	1,243,000	26,172,995	21.056	10.94	10.92	10.97	10.76	11.10	2,396,827	10.920	0.72%
2015-06-15	0	20.95	20.90	20.95	20.80	21.60	882,001	18,578,346	21.064	10.86	10.84	10.86	10.79	11.20	1,700,727	10.924	-1.18%
2015-06-12	0	21.20	21.10	21.20	20.70	21.70	1,587,000	33,324,568	20.998	10.99	10.94	10.99	10.74	11.25	3,060,148	10.890	0.95%
2015-06-11	0	21.00	21.00	21.05	20.85	21.75	1,322,597	27,843,076	21.052	10.89	10.89	10.92	10.81	11.28	2,550,311	10.918	-2.10%
2015-06-10	0	21.45	21.40	21.45	21.35	21.75	1,195,000	25,770,700	21.565	11.12	11.10	11.12	11.07	11.28	2,304,270	11.184	-0.46%
2015-06-09	0	21.55	21.55	21.60	21.30	22.75	1,604,000	34,497,475	21.507	11.18	11.18	11.20	11.05	11.80	3,092,929	11.154	-1.82%
2015-06-08	0	21.95	21.95	22.00	21.90	22.75	977,221	21,510,869	22.012	11.38	11.38	11.41	11.36	11.80	1,884,336	11.416	-1.79%
2015-06-05	0	22.35	22.30	22.35	22.10	23.00	2,124,000	47,443,525	22.337	11.59	11.56	11.59	11.46	11.93	4,095,624	11.584	-2.40%
2015-06-04	0	22.90	22.85	22.90	22.50	23.30	2,660,000	60,753,670	22.840	11.88	11.85	11.88	11.67	12.08	5,129,171	11.845	-1.93%
2015-06-03	0	23.35	23.30	23.35	23.10	24.80	1,527,000	35,962,538	23.551	12.11	12.08	12.11	11.98	12.86	2,944,453	12.214	-2.30%
2015-06-02	0	23.90	23.85	23.95	23.55	24.75	1,146,608	27,488,872	23.974	12.39	12.37	12.42	12.21	12.84	2,210,958	12.433	-3.24%
2015-06-01	0	24.70	24.65	24.70	24.60	25.25	1,098,000	27,152,141	24.729	12.81	12.78	12.81	12.76	13.09	2,117,229	12.824	0.00%
2015-05-29	0	24.70	24.65	24.85	24.40	25.30	770,076	19,051,907	24.740	12.81	12.78	12.89	12.65	13.12	1,484,907	12.830	0.61%
2015-05-28	0	24.55	24.50	24.75	24.45	25.95	1,228,800	30,692,815	24.978	12.73	12.71	12.84	12.68	13.46	2,369,446	12.954	-3.73%
2015-05-27	0	25.50	25.40	25.50	24.95	25.55	827,930	20,847,393	25.180	13.22	13.17	13.22	12.94	13.25	1,596,464	13.058	0.99%
2015-05-26	0	25.25	25.10	25.25	25.00	25.50	1,230,000	31,104,583	25.288	13.09	13.02	13.09	12.97	13.22	2,371,760	13.115	1.61%
2015-05-22	0	24.85	24.85	24.95	24.55	25.00	763,000	18,960,375	24.850	12.89	12.89	12.94	12.73	12.97	1,471,262	12.887	1.02%
2015-05-21	0	24.60	24.50	24.60	24.50	25.10	625,654	15,373,639	24.572	12.76	12.71	12.76	12.71	13.02	1,206,423	12.743	-0.20%
2015-05-20	0	24.65	24.60	24.70	24.40	25.00	598,614	14,769,177	24.672	12.78	12.76	12.81	12.65	12.97	1,154,283	12.795	-0.60%
2015-05-19	0	24.80	24.80	24.85	24.60	24.95	685,614	16,998,280	24.793	12.86	12.86	12.89	12.76	12.94	1,322,042	12.858	1.22%
2015-05-18	0	24.50	24.45	24.55	24.35	24.70	258,000	6,314,850	24.476	12.71	12.68	12.73	12.63	12.81	497,491	12.693	0.82%
2015-05-15	0	24.30	24.25	24.30	24.00	25.10	515,544	12,512,314	24.270	12.60	12.58	12.60	12.45	13.02	994,103	12.587	-0.41%
2015-05-14	0	24.40	24.40	24.45	24.30	25.15	787,000	19,357,925	24.597	12.65	12.65	12.68	12.60	13.04	1,517,540	12.756	-1.81%
2015-05-13	0	24.85	24.85	24.90	24.75	25.10	822,737	20,499,363	24.916	12.89	12.89	12.91	12.84	13.02	1,586,451	12.922	0.40%
2015-05-12	0	24.75	24.70	24.75	24.00	25.10	1,405,775	34,697,856	24.682	12.84	12.81	12.84	12.45	13.02	2,710,699	12.800	-0.20%
2015-05-11	0	24.80	24.75	24.85	23.90	24.85	1,350,000	32,998,500	24.443	12.86	12.84	12.89	12.39	12.89	2,603,151	12.676	2.48%
2015-05-08	0	24.20	24.15	24.20	23.60	24.20	1,057,000	25,337,600	23.971	12.55	12.52	12.55	12.24	12.55	2,038,171	12.432	3.42%
2015-05-07	0	23.40	23.35	23.55	22.90	23.55	1,445,000	33,713,328	23.331	12.14	12.11	12.21	11.88	12.21	2,786,335	12.100	2.18%
2015-05-06	0	22.90	22.90	23.00	22.60	23.45	1,395,000	32,108,012	23.016	11.88	11.88	11.93	11.72	12.16	2,689,922	11.936	-2.14%
2015-05-05	0	23.40	23.20	23.40	23.15	24.50	1,789,000	42,028,354	23.493	12.14	12.03	12.14	12.01	12.71	3,449,657	12.183	-2.50%
2015-05-04	0	24.00	23.95	24.00	23.95	25.20	1,796,357	43,582,689	24.262	12.45	12.42	12.45	12.42	13.07	3,463,843	12.582	-1.23%
2015-04-30	0	24.30	24.20	24.25	24.15	25.00	667,000	16,329,750	24.482	12.60	12.55	12.58	12.52	12.97	1,286,149	12.697	0.21%
2015-04-29	0	24.25	24.25	24.30	24.15	25.50	866,344	21,158,646	24.423	12.58	12.58	12.60	12.52	13.22	1,670,536	12.666	-3.39%
2015-04-28	0	25.10	25.05	25.10	25.00	25.95	1,087,000	27,337,275	25.149	13.02	12.99	13.02	12.97	13.46	2,096,018	13.042	-0.59%
2015-04-27	0	25.25	25.25	25.30	24.70	25.80	2,848,009	72,291,751	25.383	13.09	13.09	13.12	12.81	13.38	5,491,701	13.164	2.02%
2015-04-24	0	24.75	24.65	24.75	24.00	24.80	2,891,000	70,891,380	24.521	12.84	12.78	12.84	12.45	12.86	5,574,599	12.717	2.70%
2015-04-23	0	24.10	24.00	24.10	23.40	24.15	1,616,282	38,578,508	23.869	12.50	12.45	12.50	12.14	12.52	3,116,612	12.378	2.55%
2015-04-22	0	23.50	23.50	23.55	22.55	23.55	2,308,000	53,221,337	23.060	12.19	12.19	12.21	11.69	12.21	4,450,424	11.959	3.75%
2015-04-21	0	22.65	22.65	22.70	22.50	23.40	2,065,000	46,735,050	22.632	11.75	11.75	11.77	11.67	12.14	3,981,856	11.737	-0.88%
2015-04-20	0	22.85	22.70	22.85	22.50	23.95	1,247,000	28,480,919	22.840	11.85	11.77	11.85	11.67	12.42	2,404,540	11.845	-2.97%
2015-04-17	0	23.55	23.55	23.70	23.40	23.70	1,315,076	31,054,043	23.614	12.21	12.21	12.29	12.14	12.29	2,535,808	12.246	-1.46%
2015-04-16	0	23.90	23.85	23.90	23.75	24.15	3,459,948	82,737,137	23.913	12.39	12.37	12.39	12.32	12.52	6,671,679	12.401	-0.83%
2015-04-15	0	24.10	24.05	24.10	23.20	24.40	2,900,614	69,386,378	23.921	12.50	12.47	12.50	12.03	12.65	5,593,137	12.406	1.69%
2015-04-14	0	23.70	23.65	23.70	22.60	24.20	2,815,837	66,335,878	23.558	12.29	12.26	12.29	11.72	12.55	5,429,665	12.217	3.04%
2015-04-13	0	23.00	22.95	23.00	22.85	24.00	2,962,973	68,494,160	23.117	11.93	11.90	11.93	11.85	12.45	5,713,382	11.988	-3.77%
2015-04-10	0	23.90	23.80	23.90	23.55	24.50	984,076	23,552,931	23.934	12.39	12.34	12.39	12.21	12.71	1,897,554	12.412	0.84%
2015-04-09	0	23.70	23.65	23.70	23.30	25.00	2,664,700	64,060,072	24.040	12.29	12.26	12.29	12.08	12.97	5,138,234	12.467	0.21%
2015-04-08	0	23.65	23.65	23.70	23.10	24.05	4,220,800	99,113,664	23.482	12.26	12.26	12.29	11.98	12.47	8,138,799	12.178	2.16%
2015-04-02	0	23.15	23.10	23.15	22.05	23.15	1,759,159	40,357,624	22.941	12.01	11.98	12.01	11.44	12.01	3,392,116	11.897	5.47%
2015-04-01	0	21.95	21.90	21.95	21.75	22.35	1,457,444	31,955,344	21.926	11.38	11.36	11.38	11.28	11.59	2,810,331	11.371	1.62%
2015-03-31	0	21.60	21.55	21.60	21.50	21.85	1,417,335	30,726,920	21.679	11.20	11.18	11.20	11.15	11.33	2,732,990	11.243	1.65%
2015-03-30	0	21.25	21.25	21.30	21.20	21.65	855,093	18,216,733	21.304	11.02	11.02	11.05	10.99	11.23	1,648,841	11.048	0.00%
2015-03-27	0	21.25	21.20	21.25	21.20	21.80	834,000	17,839,075	21.390	11.02	10.99	11.02	10.99	11.31	1,608,169	11.093	-1.39%
2015-03-26	0	21.55	21.50	21.55	21.10	21.70	1,021,673	22,007,813	21.541	11.18	11.15	11.18	10.94	11.25	1,970,051	11.171	0.70%
2015-03-25	0	21.40	21.40	21.50	21.25	21.60	558,571	11,987,437	21.461	11.10	11.10	11.15	11.02	11.20	1,077,070	11.130	0.71%
2015-03-24	0	21.25	21.25	21.30	21.10	21.80	899,474	19,100,594	21.235	11.02	11.02	11.05	10.94	11.31	1,734,420	11.013	0.95%
2015-03-23	0	21.05	21.05	21.10	20.95	21.45	607,500	12,798,577	21.068	10.92	10.92	10.94	10.86	11.12	1,171,418	10.926	-1.17%
2015-03-20	0	21.30	21.25	21.30	20.80	21.65	1,306,501	27,563,366	21.097	11.05	11.02	11.05	10.79	11.23	2,519,273	10.941	-0.70%
2015-03-19	0	21.45	21.45	21.50	20.40	21.80	3,015,533	65,091,986	21.586	11.12	11.12	11.15	10.58	11.31	5,814,731	11.194	4.63%
2015-03-18	0	20.50	20.55	20.60	20.10	21.00	3,040,720	61,983,236	20.384	10.63	10.66	10.68	10.42	10.89	5,863,298	10.571	-0.97%
2015-03-17	0	20.70	20.65	20.70	20.60	21.85	2,598,737	54,364,359	20.920	10.74	10.71	10.74	10.68	11.33	5,011,040	10.849	-2.59%
2015-03-16	0	21.25	21.25	21.30	21.10	22.00	2,383,018	50,917,932	21.367	11.02	11.02	11.05	10.94	11.41	4,595,078	11.081	-4.28%
2015-03-13	0	22.20	22.15	22.25	22.15	23.00	1,955,000	43,620,270	22.312	11.51	11.49	11.54	11.49	11.93	3,769,748	11.571	-0.89%
2015-03-12	0	22.40	22.35	22.40	22.30	23.10	1,010,311	22,745,290	22.513	11.62	11.59	11.62	11.56	11.98	1,948,142	11.675	-0.44%
2015-03-11	0	22.50	22.50	22.55	22.50	23.00	1,299,000	29,372,665	22.612	11.67	11.67	11.69	11.67	11.93	2,504,809	11.727	-1.10%
2015-03-10	0	22.75	22.70	22.75	22.70	23.60	1,074,000	24,597,800	22.903	11.80	11.77	11.80	11.77	12.24	2,070,951	11.878	-3.40%
2015-03-09	0	23.55	23.50	23.60	23.10	23.85	1,397,000	32,986,800	23.613	12.21	12.19	12.24	11.98	12.37	2,693,779	12.246	0.21%
2015-03-06	0	23.50	23.45	23.50	23.00	23.90	2,107,231	49,333,022	23.411	12.19	12.16	12.19	11.93	12.39	4,063,289	12.141	1.08%
2015-03-05	0	23.25	23.25	23.30	22.55	24.40	3,889,000	90,471,625	23.263	12.06	12.06	12.08	11.69	12.65	7,499,002	12.064	-4.32%
2015-03-04	0	24.30	24.25	24.35	24.15	24.70	1,790,960	43,724,375	24.414	12.60	12.58	12.63	12.52	12.81	3,453,436	12.661	-1.62%
2015-03-03	0	24.70	24.70	24.75	24.10	25.20	1,817,000	44,924,850	24.725	12.81	12.81	12.84	12.50	13.07	3,503,648	12.822	-0.20%
2015-03-02	0	24.75	24.70	24.80	24.40	24.95	2,117,230	52,052,282	24.585	12.84	12.81	12.86	12.65	12.94	4,082,569	12.750	0.61%
2015-02-27	0	24.60	24.55	24.60	24.55	27.15	4,126,000	104,396,570	25.302	12.76	12.73	12.76	12.73	14.08	7,956,000	13.122	-8.55%
2015-02-26	0	26.90	26.90	26.95	26.90	28.25	3,398,000	93,902,630	27.635	13.95	13.95	13.98	13.95	14.65	6,552,227	14.331	-4.78%
2015-02-25	0	28.25	28.20	28.30	28.00	28.50	1,310,000	36,973,550	28.224	14.65	14.62	14.68	14.52	14.78	2,526,020	14.637	-0.18%
2015-02-24	0	28.30	28.30	28.40	28.10	28.75	520,737	14,763,788	28.352	14.68	14.68	14.73	14.57	14.91	1,004,116	14.703	-0.70%
2015-02-23	0	28.50	28.45	28.55	28.20	28.75	561,860	16,036,953	28.543	14.78	14.75	14.81	14.62	14.91	1,083,412	14.802	-0.35%
2015-02-18	0	28.60	28.50	28.60	28.05	28.70	473,750	13,476,525	28.446	14.83	14.78	14.83	14.55	14.88	913,513	14.752	1.42%
2015-02-17	0	28.20	28.15	28.25	27.70	28.30	756,000	21,172,950	28.007	14.62	14.60	14.65	14.37	14.68	1,457,764	14.524	0.71%
2015-02-16	0	28.00	27.95	28.10	27.70	28.15	674,329	18,832,227	27.927	14.52	14.49	14.57	14.37	14.60	1,300,281	14.483	-0.36%
2015-02-13	0	28.10	28.10	28.25	27.80	28.35	391,000	11,001,275	28.136	14.57	14.57	14.65	14.42	14.70	753,950	14.592	0.72%
2015-02-12	0	27.90	27.85	27.95	27.80	28.20	741,000	20,670,475	27.895	14.47	14.44	14.49	14.42	14.62	1,428,840	14.467	-1.06%
2015-02-11	0	28.20	28.20	28.30	28.10	28.60	301,000	8,504,925	28.256	14.62	14.62	14.68	14.57	14.83	580,406	14.653	0.18%
2015-02-10	0	28.15	28.05	28.15	28.05	28.75	1,173,100	33,125,180	28.237	14.60	14.55	14.60	14.55	14.91	2,262,042	14.644	-2.93%
2015-02-09	0	29.00	29.00	29.05	28.75	29.60	1,858,000	54,264,401	29.206	15.04	15.04	15.07	14.91	15.35	3,582,707	15.146	0.35%
2015-02-06	0	28.90	28.90	29.00	28.50	29.05	798,000	23,026,300	28.855	14.99	14.99	15.04	14.78	15.07	1,538,751	14.964	-0.86%
2015-02-05	0	29.15	29.05	29.20	28.40	29.20	878,000	25,389,901	28.918	15.12	15.07	15.14	14.73	15.14	1,693,012	14.997	1.39%
2015-02-04	0	28.75	28.65	28.75	28.05	28.80	847,860	24,198,671	28.541	14.91	14.86	14.91	14.55	14.94	1,634,894	14.801	1.05%
2015-02-03	0	28.45	28.30	28.45	27.90	28.60	1,518,430	42,870,030	28.233	14.75	14.68	14.75	14.47	14.83	2,927,927	14.642	-2.40%
2015-02-02	0	29.15	29.10	29.25	28.35	29.25	1,141,860	33,063,711	28.956	15.12	15.09	15.17	14.70	15.17	2,201,803	15.017	1.04%
2015-01-30	0	28.85	28.80	29.00	28.75	29.15	760,696	22,042,935	28.977	14.96	14.94	15.04	14.91	15.12	1,466,819	15.028	-0.35%
2015-01-29	0	28.95	28.90	28.95	27.80	29.20	1,509,073	43,521,104	28.840	15.01	14.99	15.01	14.42	15.14	2,909,885	14.956	2.66%
2015-01-28	0	28.20	28.20	28.25	27.85	28.50	397,000	11,199,475	28.210	14.62	14.62	14.65	14.44	14.78	765,519	14.630	0.71%
2015-01-27	0	28.00	27.95	28.05	27.75	28.30	788,000	22,029,250	27.956	14.52	14.49	14.55	14.39	14.68	1,519,469	14.498	-1.41%
2015-01-26	0	28.40	28.30	28.40	28.15	28.70	346,409	9,815,614	28.335	14.73	14.68	14.73	14.60	14.88	667,967	14.695	0.71%
2015-01-23	0	28.20	28.15	28.25	28.10	28.70	1,152,000	32,598,050	28.297	14.62	14.60	14.65	14.57	14.88	2,221,355	14.675	-1.91%
2015-01-22	0	28.75	28.70	28.75	28.50	29.10	848,000	24,347,910	28.712	14.91	14.88	14.91	14.78	15.09	1,635,164	14.890	-1.03%
2015-01-21	0	29.05	28.85	29.10	28.10	29.05	1,464,000	42,315,113	28.904	15.07	14.96	15.09	14.57	15.07	2,822,972	14.990	1.93%
2015-01-20	0	28.50	28.50	28.55	27.90	28.65	1,087,500	30,876,690	28.392	14.78	14.78	14.81	14.47	14.86	2,096,982	14.724	2.52%
2015-01-19	0	27.80	27.75	27.80	27.60	28.75	1,329,000	37,253,975	28.032	14.42	14.39	14.42	14.31	14.91	2,562,657	14.537	-4.14%
2015-01-16	0	29.00	28.85	28.95	28.40	29.10	2,277,810	65,552,817	28.779	15.04	14.96	15.01	14.73	15.09	4,392,209	14.925	-2.03%
2015-01-15	0	29.60	29.50	29.60	28.65	29.60	1,720,368	50,280,647	29.227	15.35	15.30	15.35	14.86	15.35	3,317,316	15.157	1.37%
2015-01-14	0	29.20	29.20	29.25	28.90	29.90	2,170,205	63,421,479	29.224	15.14	15.14	15.17	14.99	15.51	4,184,719	15.155	-1.52%
2015-01-13	0	29.65	29.60	29.65	28.90	29.65	1,787,708	52,385,136	29.303	15.38	15.35	15.38	14.99	15.38	3,447,165	15.197	1.19%
2015-01-12	0	29.30	29.10	29.30	28.65	29.55	597,581	17,452,032	29.204	15.20	15.09	15.20	14.86	15.32	1,152,291	15.146	-0.85%
2015-01-09	0	29.55	29.40	29.60	28.50	29.90	3,410,500	99,194,125	29.085	15.32	15.25	15.35	14.78	15.51	6,576,330	15.084	-2.15%
2015-01-08	0	30.20	30.05	30.20	29.75	30.80	2,323,000	70,328,692	30.275	15.66	15.58	15.66	15.43	15.97	4,479,347	15.701	-1.47%
2015-01-07	0	30.65	30.60	30.65	29.30	30.65	2,211,585	67,136,313	30.357	15.90	15.87	15.90	15.20	15.90	4,264,510	15.743	4.25%
2015-01-06	0	29.40	29.25	29.40	28.50	29.45	1,822,000	53,203,519	29.201	15.25	15.17	15.25	14.78	15.27	3,513,289	15.144	-0.34%
2015-01-05	0	29.50	29.30	29.50	29.10	29.60	1,444,000	42,410,125	29.370	15.30	15.20	15.30	15.09	15.35	2,784,407	15.231	-0.67%
2015-01-02	0	29.70	29.60	29.70	28.25	29.70	1,792,350	52,552,697	29.321	15.40	15.35	15.40	14.65	15.40	3,456,116	15.206	1.89%
2014-12-31	0	29.15	29.00	29.15	28.00	29.25	1,300,000	37,407,050	28.775	15.12	15.04	15.12	14.52	15.17	2,506,738	14.923	3.19%
2014-12-30	0	28.25	28.15	28.30	27.10	28.30	1,705,335	47,452,304	27.826	14.65	14.60	14.68	14.05	14.68	3,288,329	14.431	2.54%
2014-12-29	0	27.55	27.45	27.55	26.80	27.75	1,039,250	28,320,400	27.251	14.29	14.24	14.29	13.90	14.39	2,003,944	14.132	2.04%
2014-12-24	0	27.00	26.95	27.15	26.50	27.35	522,000	14,116,750	27.044	14.00	13.98	14.08	13.74	14.18	1,006,552	14.025	0.19%
2014-12-23	0	26.95	26.85	26.95	26.60	27.35	623,000	16,761,350	26.904	13.98	13.92	13.98	13.79	14.18	1,201,306	13.953	-0.55%
2014-12-22	0	27.10	27.00	27.10	26.75	27.35	471,600	12,778,950	27.097	14.05	14.00	14.05	13.87	14.18	909,367	14.053	-0.37%
2014-12-19	0	27.20	27.00	27.25	26.60	27.50	1,100,500	29,999,900	27.260	14.11	14.00	14.13	13.79	14.26	2,122,050	14.137	0.55%
2014-12-18	0	27.05	27.05	27.20	26.90	27.45	1,069,900	29,007,960	27.113	14.03	14.03	14.11	13.95	14.24	2,063,045	14.061	-1.64%
2014-12-17	0	27.50	27.45	27.50	26.85	27.70	3,526,515	96,682,681	27.416	14.26	14.24	14.26	13.92	14.37	6,800,037	14.218	2.42%
2014-12-16	0	26.85	26.75	26.90	26.50	27.75	1,802,000	48,668,270	27.008	13.92	13.87	13.95	13.74	14.39	3,474,724	14.006	-3.76%
2014-12-15	0	27.90	27.80	27.90	26.35	28.00	2,869,536	78,127,636	27.227	14.47	14.42	14.47	13.67	14.52	5,533,211	14.120	4.89%
2014-12-12	0	26.60	26.60	26.65	26.40	26.85	914,000	24,355,000	26.647	13.79	13.79	13.82	13.69	13.92	1,762,429	13.819	0.76%
2014-12-11	0	26.40	26.15	26.40	24.90	26.50	1,138,000	29,599,100	26.010	13.69	13.56	13.69	12.91	13.74	2,194,360	13.489	1.93%
2014-12-10	0	25.90	25.90	25.95	25.65	26.80	2,190,290	56,841,874	25.952	13.43	13.43	13.46	13.30	13.90	4,223,448	13.459	-3.36%
2014-12-09	0	26.80	26.75	26.80	26.15	27.00	1,699,424	45,469,937	26.756	13.90	13.87	13.90	13.56	14.00	3,276,931	13.876	1.32%
2014-12-08	0	27.00	27.00	27.05	26.40	27.10	2,576,000	68,884,499	26.741	13.72	13.72	13.74	13.41	13.77	5,070,485	13.585	0.37%
2014-12-05	0	26.90	26.85	26.90	26.35	26.95	1,541,542	41,271,836	26.773	13.67	13.64	13.67	13.39	13.69	3,034,303	13.602	1.89%
2014-12-04	0	26.40	26.25	26.40	26.00	26.60	1,555,168	41,029,110	26.382	13.41	13.34	13.41	13.21	13.51	3,061,124	13.403	1.54%
2014-12-03	0	26.00	26.00	26.10	25.45	26.20	2,461,000	63,706,487	25.886	13.21	13.21	13.26	12.93	13.31	4,844,124	13.151	2.97%
2014-12-02	0	25.25	25.15	25.20	25.15	25.85	2,487,600	63,301,670	25.447	12.83	12.78	12.80	12.78	13.13	4,896,482	12.928	0.00%
2014-12-01	0	25.25	25.20	25.25	25.15	25.80	785,884	19,949,240	25.384	12.83	12.80	12.83	12.78	13.11	1,546,899	12.896	-0.98%
2014-11-28	0	25.50	25.40	25.45	24.90	25.90	2,080,800	52,844,421	25.396	12.95	12.90	12.93	12.65	13.16	4,095,755	12.902	-0.39%
2014-11-27	0	25.60	25.55	25.60	23.85	26.00	5,160,009	129,164,297	25.032	13.01	12.98	13.01	12.12	13.21	10,156,734	12.717	10.34%
2014-11-26	0	23.20	23.20	23.30	22.35	23.55	2,885,500	66,387,550	23.007	11.79	11.79	11.84	11.35	11.96	5,679,691	11.689	3.34%
2014-11-25	0	22.45	22.45	22.55	22.35	23.35	2,550,000	57,762,400	22.652	11.41	11.41	11.46	11.35	11.86	5,019,308	11.508	-3.44%
2014-11-24	0	23.25	23.25	23.30	23.25	23.70	748,000	17,500,125	23.396	11.81	11.81	11.84	11.81	12.04	1,472,330	11.886	-0.43%
2014-11-21	0	23.35	23.25	23.40	23.25	23.50	375,000	8,782,475	23.420	11.86	11.81	11.89	11.81	11.94	738,133	11.898	-0.43%
2014-11-20	0	23.45	23.40	23.50	23.30	23.70	289,217	6,787,075	23.467	11.91	11.89	11.94	11.84	12.04	569,282	11.922	-0.42%
2014-11-19	0	23.55	23.50	23.60	23.50	24.10	418,000	9,908,983	23.706	11.96	11.94	11.99	11.94	12.24	822,773	12.043	-0.84%
2014-11-18	0	23.75	23.70	23.80	23.40	24.15	420,000	9,964,825	23.726	12.07	12.04	12.09	11.89	12.27	826,709	12.054	-0.84%
2014-11-17	0	23.95	23.95	24.05	23.95	24.75	656,500	15,952,280	24.299	12.17	12.17	12.22	12.17	12.57	1,292,226	12.345	-1.24%
2014-11-14	0	24.25	24.20	24.30	23.60	24.30	889,500	21,542,262	24.218	12.32	12.29	12.35	11.99	12.35	1,750,853	12.304	2.11%
2014-11-13	0	23.75	23.70	23.90	23.70	24.10	541,000	12,889,075	23.825	12.07	12.04	12.14	12.04	12.24	1,064,881	12.104	0.42%
2014-11-12	0	23.65	23.60	23.70	23.35	24.05	891,000	21,111,665	23.694	12.02	11.99	12.04	11.86	12.22	1,753,805	12.038	-1.87%
2014-11-11	0	24.10	24.05	24.10	22.75	24.25	2,297,000	53,858,527	23.447	12.24	12.22	12.24	11.56	12.32	4,521,314	11.912	5.47%
2014-11-10	0	22.85	22.80	22.85	22.25	22.90	1,477,400	33,317,634	22.552	11.61	11.58	11.61	11.30	11.63	2,908,049	11.457	2.24%
2014-11-07	0	22.35	22.25	22.35	22.20	22.50	923,000	20,618,900	22.339	11.35	11.30	11.35	11.28	11.43	1,816,793	11.349	0.00%
2014-11-06	0	22.35	22.30	22.35	22.15	22.35	306,606	6,821,340	22.248	11.35	11.33	11.35	11.25	11.35	603,510	11.303	0.22%
2014-11-05	0	22.30	22.30	22.35	22.30	22.65	508,000	11,343,625	22.330	11.33	11.33	11.35	11.33	11.51	999,925	11.344	-0.45%
2014-11-04	0	22.40	22.35	22.45	22.30	22.85	445,000	9,994,000	22.458	11.38	11.35	11.41	11.33	11.61	875,918	11.410	-1.54%
2014-11-03	0	22.75	22.70	22.75	22.50	23.10	827,000	18,803,550	22.737	11.56	11.53	11.56	11.43	11.74	1,627,830	11.551	-1.73%
2014-10-31	0	23.15	23.05	23.10	22.30	23.20	2,337,000	53,244,840	22.783	11.76	11.71	11.74	11.33	11.79	4,600,048	11.575	3.81%
2014-10-30	0	22.30	22.30	22.35	22.20	22.75	644,000	14,373,800	22.320	11.33	11.33	11.35	11.28	11.56	1,267,621	11.339	-1.76%
2014-10-29	0	22.70	22.70	22.75	22.60	23.00	734,000	16,698,850	22.750	11.53	11.53	11.56	11.48	11.68	1,444,773	11.558	0.44%
2014-10-28	0	22.60	22.60	22.65	22.00	22.65	402,000	9,061,100	22.540	11.48	11.48	11.51	11.18	11.51	791,279	11.451	1.12%
2014-10-27	0	22.35	22.25	22.40	22.20	22.50	225,000	5,020,075	22.311	11.35	11.30	11.38	11.28	11.43	442,880	11.335	-1.32%
2014-10-24	0	22.65	22.50	22.65	22.25	22.70	625,000	14,058,850	22.494	11.51	11.43	11.51	11.30	11.53	1,230,222	11.428	1.12%
2014-10-23	0	22.40	22.40	22.50	22.35	22.65	530,000	11,912,600	22.477	11.38	11.38	11.43	11.35	11.51	1,043,229	11.419	-1.10%
2014-10-22	0	22.65	22.55	22.65	22.20	22.95	5,991,000	135,602,925	22.634	11.51	11.46	11.51	11.28	11.66	11,792,420	11.499	2.26%
2014-10-21	0	22.15	22.25	22.30	22.00	22.40	1,242,000	27,469,300	22.117	11.25	11.30	11.33	11.18	11.38	2,444,698	11.236	-0.89%
2014-10-20	0	22.35	22.25	22.30	22.05	22.45	1,504,000	33,498,900	22.273	11.35	11.30	11.33	11.20	11.41	2,960,407	11.316	1.59%
2014-10-17	0	22.00	22.00	22.05	21.95	23.00	2,666,875	59,758,016	22.408	11.18	11.18	11.20	11.15	11.68	5,249,359	11.384	-4.35%
2014-10-16	0	23.00	22.90	23.10	22.50	23.30	5,197,000	118,849,752	22.869	11.68	11.63	11.74	11.43	11.84	10,229,546	11.618	1.10%
2014-10-15	0	22.75	22.65	22.70	22.35	22.95	1,822,000	41,150,025	22.585	11.56	11.51	11.53	11.35	11.66	3,586,344	11.474	1.56%
2014-10-14	0	22.40	22.40	22.45	22.15	22.75	1,303,000	29,303,350	22.489	11.38	11.38	11.41	11.25	11.56	2,564,768	11.425	0.00%
2014-10-13	0	22.40	22.30	22.40	22.05	22.40	395,000	8,822,600	22.336	11.38	11.33	11.38	11.20	11.38	777,501	11.347	0.00%
2014-10-10	0	22.40	22.35	22.40	22.15	22.60	579,003	12,978,517	22.415	11.38	11.35	11.38	11.25	11.48	1,139,684	11.388	-1.32%
2014-10-09	0	22.70	22.55	22.75	22.20	22.90	2,555,306	57,951,129	22.679	11.53	11.46	11.56	11.28	11.63	5,029,752	11.522	1.34%
2014-10-08	0	22.40	22.40	22.60	22.40	22.95	1,159,000	26,172,850	22.582	11.38	11.38	11.48	11.38	11.66	2,281,324	11.473	-1.97%
2014-10-07	0	22.85	22.80	22.85	22.10	23.15	873,308	19,962,095	22.858	11.61	11.58	11.61	11.23	11.76	1,718,981	11.613	2.47%
2014-10-06	0	22.30	22.20	22.35	21.90	22.45	865,000	19,132,775	22.119	11.33	11.28	11.35	11.13	11.41	1,702,628	11.237	1.83%
2014-10-03	0	21.90	21.90	21.95	21.30	22.25	2,122,680	46,100,065	21.718	11.13	11.13	11.15	10.82	11.30	4,178,190	11.034	-2.88%
2014-09-30	0	22.55	22.50	22.55	21.10	22.65	2,771,500	61,126,080	22.055	11.46	11.43	11.46	10.72	11.51	5,455,298	11.205	3.92%
2014-09-29	0	21.70	21.70	21.75	21.50	21.90	1,979,000	43,003,200	21.730	11.02	11.02	11.05	10.92	11.13	3,895,376	11.040	-4.82%
2014-09-26	0	22.80	22.75	22.80	22.10	22.80	1,178,271	26,467,220	22.463	11.58	11.56	11.58	11.23	11.58	2,319,257	11.412	2.47%
2014-09-25	0	22.25	22.20	22.25	22.10	23.00	923,000	20,618,900	22.339	11.30	11.28	11.30	11.23	11.68	1,816,793	11.349	-2.41%
2014-09-24	0	22.80	22.80	22.85	22.80	23.00	510,464	11,660,412	22.843	11.58	11.58	11.61	11.58	11.68	1,004,775	11.605	-0.87%
2014-09-23	0	23.00	22.95	23.00	22.60	23.15	781,791	17,940,920	22.948	11.68	11.66	11.68	11.48	11.76	1,538,843	11.659	1.77%
2014-09-22	0	22.60	22.55	22.60	22.15	23.00	1,425,000	32,252,450	22.633	11.48	11.46	11.48	11.25	11.68	2,804,907	11.499	-2.38%
2014-09-19	0	23.15	23.15	23.20	23.15	23.75	620,000	14,460,350	23.323	11.76	11.76	11.79	11.76	12.07	1,220,381	11.849	-1.49%
2014-09-18	0	23.50	23.45	23.50	23.45	23.60	212,690	5,009,686	23.554	11.94	11.91	11.94	11.91	11.99	418,650	11.966	-0.42%
2014-09-17	0	23.60	23.55	23.60	23.50	24.00	439,000	10,387,550	23.662	11.99	11.96	11.99	11.94	12.19	864,108	12.021	-0.42%
2014-09-16	0	23.70	23.65	23.70	23.65	23.95	196,000	4,645,950	23.704	12.04	12.02	12.04	12.02	12.17	385,798	12.042	0.21%
2014-09-15	0	23.65	23.60	23.65	23.60	24.75	877,290	20,859,350	23.777	12.02	11.99	12.02	11.99	12.57	1,726,819	12.080	-1.25%
2014-09-12	0	23.95	23.90	24.00	23.85	24.40	482,000	11,546,200	23.955	12.17	12.14	12.19	12.12	12.40	948,748	12.170	-1.24%
2014-09-11	0	24.25	24.10	24.25	24.10	24.40	492,367	11,941,807	24.254	12.32	12.24	12.32	12.24	12.40	969,153	12.322	-0.61%
2014-09-10	0	24.40	24.30	24.40	24.00	24.40	376,000	9,109,750	24.228	12.40	12.35	12.40	12.19	12.40	740,102	12.309	0.00%
2014-09-08	0	24.40	24.30	24.40	23.85	24.55	702,350	16,984,650	24.183	12.40	12.35	12.40	12.12	12.47	1,382,475	12.286	-0.41%
2014-09-05	0	24.50	24.50	24.55	24.45	24.90	1,367,000	33,687,601	24.643	12.45	12.45	12.47	12.42	12.65	2,690,743	12.520	-1.21%
2014-09-04	0	24.80	24.75	24.80	24.35	24.90	1,841,109	45,338,199	24.625	12.60	12.57	12.60	12.37	12.65	3,623,958	12.511	1.85%
2014-09-03	0	24.35	24.30	24.35	24.10	24.50	720,000	17,548,375	24.373	12.37	12.35	12.37	12.24	12.45	1,417,216	12.382	0.00%
2014-09-02	0	24.35	24.30	24.35	23.90	24.45	974,847	23,663,262	24.274	12.37	12.35	12.37	12.14	12.42	1,918,846	12.332	0.83%
2014-09-01	0	24.15	24.10	24.15	23.80	24.30	611,000	14,677,050	24.021	12.27	12.24	12.27	12.09	12.35	1,202,665	12.204	-0.62%
2014-08-29	0	24.30	24.20	24.30	23.40	24.35	1,561,969	37,522,793	24.023	12.35	12.29	12.35	11.89	12.37	3,074,511	12.204	4.29%
2014-08-28	0	23.30	23.30	23.40	23.20	23.75	1,453,968	33,900,182	23.316	11.84	11.84	11.89	11.79	12.07	2,861,927	11.845	-1.89%
2014-08-27	0	23.75	23.75	23.80	23.65	24.25	1,090,000	26,065,440	23.913	12.07	12.07	12.09	12.02	12.32	2,145,508	12.149	-1.66%
2014-08-26	0	24.15	24.15	24.20	24.05	24.60	809,800	19,654,630	24.271	12.27	12.27	12.29	12.22	12.50	1,593,975	12.331	-1.02%
2014-08-25	0	24.40	24.35	24.45	24.10	24.85	894,700	21,835,590	24.405	12.40	12.37	12.42	12.24	12.62	1,761,088	12.399	-1.81%
2014-08-22	0	24.85	24.75	24.85	24.40	24.95	1,223,000	30,295,850	24.772	12.62	12.57	12.62	12.40	12.68	2,407,299	12.585	-0.05%
2014-08-21	0	25.50	25.45	25.50	25.25	25.60	796,500	20,283,900	25.466	12.63	12.61	12.63	12.51	12.68	1,608,028	12.614	0.39%
2014-08-20	0	25.40	25.35	25.45	25.15	25.55	510,038	12,963,469	25.417	12.58	12.56	12.61	12.46	12.66	1,029,699	12.590	-0.20%
2014-08-19	0	25.45	25.40	25.50	25.30	25.85	566,000	14,407,775	25.455	12.61	12.58	12.63	12.53	12.80	1,142,679	12.609	0.59%
2014-08-18	0	25.30	25.25	25.30	25.05	25.50	738,000	18,627,315	25.240	12.53	12.51	12.53	12.41	12.63	1,489,924	12.502	-0.59%
2014-08-15	0	25.45	25.40	25.50	25.35	25.90	523,000	13,317,525	25.464	12.61	12.58	12.63	12.56	12.83	1,055,868	12.613	0.20%
2014-08-14	0	25.40	25.40	25.55	24.80	25.80	2,305,332	58,519,586	25.384	12.58	12.58	12.66	12.28	12.78	4,654,159	12.574	2.01%
2014-08-13	0	24.90	24.90	25.00	24.80	25.05	322,000	8,019,550	24.905	12.33	12.33	12.38	12.28	12.41	650,075	12.336	-0.60%
2014-08-12	0	25.05	25.00	25.10	24.65	25.20	1,197,164	29,920,479	24.993	12.41	12.38	12.43	12.21	12.48	2,416,915	12.380	1.01%
2014-08-11	0	24.80	24.75	24.85	24.70	24.95	751,000	18,649,550	24.833	12.28	12.26	12.31	12.23	12.36	1,516,169	12.300	1.22%
2014-08-08	0	24.50	24.50	24.55	24.40	24.80	524,000	12,866,675	24.555	12.14	12.14	12.16	12.09	12.28	1,057,886	12.163	-1.21%
2014-08-07	0	24.80	24.75	24.85	24.65	25.00	690,000	17,142,125	24.844	12.28	12.26	12.31	12.21	12.38	1,393,018	12.306	0.20%
2014-08-06	0	24.75	24.75	24.80	24.60	24.85	1,236,000	30,612,200	24.767	12.26	12.26	12.28	12.19	12.31	2,495,320	12.268	0.00%
2014-08-05	0	24.75	24.65	24.80	24.40	24.95	934,411	23,032,928	24.650	12.26	12.21	12.28	12.09	12.36	1,886,452	12.210	-0.60%
2014-08-04	0	24.90	24.80	24.85	24.10	25.00	1,856,601	45,830,418	24.685	12.33	12.28	12.31	11.94	12.38	3,748,231	12.227	2.89%
2014-08-01	0	24.20	24.10	24.20	24.00	24.35	696,000	16,845,600	24.203	11.99	11.94	11.99	11.89	12.06	1,405,132	11.989	0.21%
2014-07-31	0	24.15	24.10	24.15	23.95	24.45	1,616,000	39,087,503	24.188	11.96	11.94	11.96	11.86	12.11	3,262,489	11.981	0.62%
2014-07-30	0	24.00	23.95	24.00	23.75	24.30	1,771,000	42,720,675	24.122	11.89	11.86	11.89	11.76	12.04	3,575,414	11.948	0.21%
2014-07-29	0	23.95	23.90	23.95	23.65	24.50	936,000	22,490,200	24.028	11.86	11.84	11.86	11.71	12.14	1,889,660	11.902	-1.24%
2014-07-28	0	24.25	24.25	24.30	23.70	24.30	1,102,000	26,611,150	24.148	12.01	12.01	12.04	11.74	12.04	2,224,792	11.961	1.04%
2014-07-25	0	24.00	23.95	24.00	23.70	24.05	933,000	22,363,275	23.969	11.89	11.86	11.89	11.74	11.91	1,883,603	11.873	0.21%
2014-07-24	0	23.95	23.95	24.00	23.50	24.00	1,239,982	29,580,300	23.855	11.86	11.86	11.89	11.64	11.89	2,503,359	11.816	1.05%
2014-07-23	0	23.70	23.70	23.80	23.65	24.00	481,068	11,450,022	23.801	11.74	11.74	11.79	11.71	11.89	971,212	11.789	-0.63%
2014-07-22	0	23.85	23.75	23.85	23.50	24.15	583,000	13,932,725	23.898	11.81	11.76	11.81	11.64	11.96	1,177,000	11.837	-0.42%
2014-07-21	0	23.95	23.80	23.95	23.50	23.95	943,000	22,445,250	23.802	11.86	11.79	11.86	11.64	11.86	1,903,792	11.790	0.42%
2014-07-18	0	23.85	23.80	23.85	23.45	24.00	1,613,000	38,379,641	23.794	11.81	11.79	11.81	11.62	11.89	3,256,433	11.786	1.49%
2014-07-17	0	23.50	23.45	23.50	23.35	23.55	1,493,685	35,081,942	23.487	11.64	11.62	11.64	11.57	11.66	3,015,552	11.634	0.00%
2014-07-16	0	23.50	23.45	23.50	23.00	23.55	1,336,000	31,362,715	23.475	11.64	11.62	11.64	11.39	11.66	2,697,207	11.628	0.21%
2014-07-15	0	23.45	23.35	23.45	23.25	23.90	634,300	14,900,509	23.491	11.62	11.57	11.62	11.52	11.84	1,280,567	11.636	-1.05%
2014-07-14	0	23.70	23.60	23.75	23.55	23.80	377,069	8,930,245	23.683	11.74	11.69	11.76	11.66	11.79	761,252	11.731	1.07%
2014-07-11	0	23.45	23.45	23.55	23.00	23.80	744,250	17,495,450	23.507	11.62	11.62	11.66	11.39	11.79	1,502,542	11.644	1.08%
2014-07-10	0	23.20	23.10	23.20	23.00	23.90	2,940,745	68,811,080	23.399	11.49	11.44	11.49	11.39	11.84	5,936,974	11.590	-1.90%
2014-07-09	0	23.65	23.50	23.65	23.40	24.25	1,078,000	25,487,350	23.643	11.71	11.64	11.71	11.59	12.01	2,176,339	11.711	-1.87%
2014-07-08	0	24.10	24.10	24.15	23.70	24.15	1,551,556	37,165,491	23.954	11.94	11.94	11.96	11.74	11.96	3,132,385	11.865	1.26%
2014-07-07	0	23.80	23.75	23.80	23.45	23.90	332,000	7,869,250	23.703	11.79	11.76	11.79	11.62	11.84	670,264	11.741	0.85%
2014-07-04	0	23.60	23.60	23.70	23.25	24.00	1,658,522	39,027,812	23.532	11.69	11.69	11.74	11.52	11.89	3,348,336	11.656	-1.67%
2014-07-03	0	24.00	23.95	24.00	23.30	24.00	1,648,000	39,278,125	23.834	11.89	11.86	11.89	11.54	11.89	3,327,093	11.806	0.42%
2014-07-02	0	23.90	23.75	23.90	23.05	23.95	4,624,000	108,670,925	23.501	11.84	11.76	11.84	11.42	11.86	9,335,242	11.641	5.29%
2014-06-30	0	22.70	22.65	22.70	22.65	23.50	2,281,000	52,708,665	23.108	11.24	11.22	11.24	11.22	11.64	4,605,036	11.446	-1.94%
2014-06-27	0	23.15	23.10	23.15	23.05	23.50	1,999,482	46,449,031	23.231	11.47	11.44	11.47	11.42	11.64	4,036,689	11.507	0.22%
2014-06-26	0	23.10	22.95	23.20	22.45	23.35	5,972,000	137,119,735	22.960	11.44	11.37	11.49	11.12	11.57	12,056,675	11.373	4.05%
2014-06-25	0	22.20	22.05	22.20	21.60	22.50	3,045,462	67,221,627	22.073	11.00	10.92	11.00	10.70	11.14	6,148,383	10.933	-1.55%
2014-06-24	0	22.55	22.50	22.65	21.40	22.65	4,017,250	89,703,375	22.330	11.17	11.14	11.22	10.60	11.22	8,110,294	11.060	5.37%
2014-06-23	0	21.40	21.30	21.45	20.95	21.80	1,684,947	36,141,249	21.449	10.60	10.55	10.62	10.38	10.80	3,401,684	10.625	1.90%
2014-06-20	0	21.00	20.95	21.00	20.90	21.40	1,005,328	21,174,505	21.062	10.40	10.38	10.40	10.35	10.60	2,029,624	10.433	-0.47%
2014-06-19	0	21.10	21.15	21.20	20.70	21.60	2,408,291	51,127,266	21.230	10.45	10.48	10.50	10.25	10.70	4,862,020	10.516	1.44%
2014-06-18	0	20.80	20.80	20.95	19.50	21.20	6,023,044	122,991,449	20.420	10.30	10.30	10.38	9.659	10.50	12,159,726	10.115	6.89%
2014-06-17	0	19.46	19.42	19.46	19.26	19.60	1,097,000	21,309,720	19.425	9.639	9.619	9.639	9.540	9.708	2,214,697	9.6220	0.10%
2014-06-16	0	19.44	19.42	19.50	19.30	19.98	2,021,251	39,347,784	19.467	9.629	9.619	9.659	9.560	9.897	4,080,637	9.6426	-2.41%
2014-06-13	0	19.92	19.90	19.92	19.84	20.00	1,615,910	32,134,804	19.887	9.867	9.857	9.867	9.827	9.907	3,262,308	9.8503	0.40%
2014-06-12	0	19.84	19.80	19.90	19.76	19.98	573,000	11,367,810	19.839	9.827	9.807	9.857	9.788	9.897	1,156,811	9.8269	0.20%
2014-06-11	0	19.80	19.76	19.78	19.68	19.88	512,000	10,126,600	19.779	9.807	9.788	9.798	9.748	9.847	1,033,660	9.7968	0.61%
2014-06-10	0	19.68	19.66	19.68	19.60	19.88	505,765	9,959,074	19.691	9.748	9.738	9.748	9.708	9.847	1,021,072	9.7535	-0.40%
2014-06-09	0	19.76	19.72	19.78	19.62	20.30	994,000	19,672,721	19.791	9.788	9.768	9.798	9.718	10.06	2,006,754	9.8033	-0.70%
2014-06-06	0	19.90	19.84	19.90	19.60	20.15	981,000	19,520,210	19.898	9.857	9.827	9.857	9.708	9.981	1,980,509	9.8562	1.22%
2014-06-05	0	19.66	19.64	19.66	19.50	19.72	907,295	17,816,937	19.637	9.738	9.728	9.738	9.659	9.768	1,831,708	9.7270	-0.20%
2014-06-04	0	19.70	19.68	19.70	19.48	19.84	1,866,000	36,723,820	19.681	9.758	9.748	9.758	9.649	9.827	3,767,206	9.7483	-0.51%
2014-06-03	0	19.80	19.80	19.82	19.40	19.90	1,620,400	31,969,880	19.730	9.807	9.807	9.817	9.609	9.857	3,271,372	9.7726	1.02%
2014-05-30	0	19.60	19.60	19.62	19.28	19.80	1,514,227	29,652,543	19.583	9.708	9.708	9.718	9.550	9.807	3,057,023	9.6998	-0.51%
2014-05-29	0	19.70	19.70	19.78	19.62	19.98	779,932	15,366,496	19.702	9.758	9.758	9.798	9.718	9.897	1,574,579	9.7591	-0.71%
2014-05-28	0	19.84	19.82	19.86	19.64	20.20	2,285,639	45,336,517	19.835	9.827	9.817	9.837	9.728	10.01	4,614,402	9.8250	-0.70%
2014-05-27	0	19.98	19.94	19.98	19.62	20.40	693,000	13,808,620	19.926	9.897	9.877	9.897	9.718	10.10	1,399,075	9.8698	-0.60%
2014-05-26	0	20.10	20.05	20.20	20.05	20.70	2,241,000	45,587,950	20.343	9.956	9.931	10.01	9.931	10.25	4,524,281	10.076	-1.47%
2014-05-23	0	20.40	20.35	20.40	20.20	20.70	2,832,000	57,454,220	20.288	10.10	10.08	10.10	10.01	10.25	5,717,432	10.049	1.49%
2014-05-22	0	20.10	20.05	20.10	19.80	20.45	1,601,006	32,291,621	20.170	9.956	9.931	9.956	9.807	10.13	3,232,218	9.9905	0.90%
2014-05-21	0	19.92	19.92	19.94	19.84	20.20	1,929,000	38,492,810	19.955	9.867	9.867	9.877	9.827	10.01	3,894,395	9.8842	-2.11%
2014-05-20	0	20.35	20.30	20.35	20.25	21.00	1,198,000	24,425,650	20.389	10.08	10.06	10.08	10.03	10.40	2,418,603	10.099	-0.73%
2014-05-19	0	20.50	20.40	20.50	20.35	21.00	1,112,000	22,816,425	20.518	10.15	10.10	10.15	10.08	10.40	2,244,980	10.163	-0.73%
2014-05-16	0	20.65	20.60	20.65	20.60	21.25	2,360,000	49,053,618	20.785	10.23	10.20	10.23	10.20	10.53	4,764,527	10.296	0.00%
2014-05-15	0	20.65	20.60	20.65	20.40	20.90	1,225,050	25,203,350	20.573	10.23	10.20	10.23	10.10	10.35	2,473,213	10.191	0.49%
2014-05-14	0	20.55	20.50	20.55	20.20	20.90	1,179,739	24,266,223	20.569	10.18	10.15	10.18	10.01	10.35	2,381,736	10.188	0.74%
2014-05-13	0	20.40	20.35	20.40	20.35	20.65	1,297,400	26,492,312	20.420	10.10	10.08	10.10	10.08	10.23	2,619,278	10.114	-0.24%
2014-05-12	0	20.45	20.45	20.50	20.35	20.90	3,046,000	62,385,825	20.481	10.13	10.13	10.15	10.08	10.35	6,149,469	10.145	-1.45%
2014-05-09	0	20.75	20.75	20.80	20.65	21.10	2,232,000	46,339,875	20.762	10.28	10.28	10.30	10.23	10.45	4,506,112	10.284	-1.89%
2014-05-08	0	21.15	21.00	21.10	20.80	21.50	3,640,608	76,772,297	21.088	10.48	10.40	10.45	10.30	10.65	7,349,904	10.445	1.20%
2014-05-07	0	20.90	20.85	20.90	20.75	21.30	2,803,000	58,437,419	20.848	10.35	10.33	10.35	10.28	10.55	5,658,885	10.327	0.48%
2014-05-05	0	20.80	20.75	20.80	20.50	21.50	2,184,600	45,563,650	20.857	10.30	10.28	10.30	10.15	10.65	4,410,417	10.331	-3.26%
2014-05-02	0	21.50	21.45	21.55	21.30	22.40	1,555,000	33,600,435	21.608	10.65	10.62	10.67	10.55	11.10	3,139,338	10.703	-2.27%
2014-04-30	0	22.00	21.95	22.00	21.80	22.40	1,341,882	29,427,159	21.930	10.90	10.87	10.90	10.80	11.10	2,709,082	10.862	0.00%
2014-04-29	0	22.00	21.90	21.95	21.80	22.35	2,204,060	48,304,801	21.916	10.90	10.85	10.87	10.80	11.07	4,449,704	10.856	0.00%
2014-04-28	0	22.00	21.95	22.00	21.70	22.35	3,814,666	83,871,927	21.987	10.90	10.87	10.90	10.75	11.07	7,701,304	10.891	0.00%
2014-04-25	0	22.00	21.95	22.00	21.75	22.20	2,610,000	57,244,985	21.933	10.90	10.87	10.90	10.77	11.00	5,269,243	10.864	1.62%
2014-04-24	0	21.65	21.60	21.65	21.50	21.80	3,312,551	71,658,039	21.632	10.72	10.70	10.72	10.65	10.80	6,687,600	10.715	-1.14%
2014-04-23	0	21.90	21.80	21.90	21.65	22.30	2,644,966	57,874,723	21.881	10.85	10.80	10.85	10.72	11.05	5,339,835	10.838	-0.90%
2014-04-22	0	22.10	22.05	22.10	21.15	22.95	5,128,224	113,083,883	22.051	10.95	10.92	10.95	10.48	11.37	10,353,203	10.923	-3.07%
2014-04-17	0	22.80	22.75	22.80	22.45	22.90	2,342,000	53,068,790	22.660	11.29	11.27	11.29	11.12	11.34	4,728,187	11.224	2.01%
2014-04-16	0	22.35	22.30	22.35	21.95	22.95	4,198,000	93,888,030	22.365	11.07	11.05	11.07	10.87	11.37	8,475,204	11.078	-5.10%
2014-04-15	0	23.55	23.50	23.55	23.50	24.15	2,980,000	70,878,979	23.785	11.66	11.64	11.66	11.64	11.96	6,016,224	11.781	-1.67%
2014-04-14	0	23.95	23.90	23.95	23.70	24.50	1,386,000	33,161,225	23.926	11.86	11.84	11.86	11.74	12.14	2,798,150	11.851	-1.03%
2014-04-11	0	24.20	24.15	24.20	24.15	24.60	2,157,100	52,283,400	24.238	11.99	11.96	11.99	11.96	12.19	4,354,898	12.006	-1.63%
2014-04-10	0	24.60	24.55	24.60	24.10	25.85	5,770,000	141,267,737	24.483	12.19	12.16	12.19	11.94	12.80	11,648,864	12.127	-4.84%
2014-04-09	0	25.85	25.80	25.85	25.40	25.85	1,360,000	34,801,215	25.589	12.80	12.78	12.80	12.58	12.80	2,745,659	12.675	1.97%
2014-04-08	0	25.35	25.20	25.30	24.95	25.70	1,561,000	39,275,450	25.160	12.56	12.48	12.53	12.36	12.73	3,151,452	12.463	1.00%
2014-04-07	0	25.10	25.10	25.25	24.90	25.65	1,088,490	27,521,874	25.284	12.43	12.43	12.51	12.33	12.71	2,197,517	12.524	-1.95%
2014-04-04	0	25.60	25.50	25.60	24.70	25.80	2,020,085	51,528,988	25.508	12.68	12.63	12.68	12.23	12.78	4,078,283	12.635	2.40%
2014-04-03	0	25.00	24.95	25.10	24.60	25.40	3,046,164	75,835,707	24.895	12.38	12.36	12.43	12.19	12.58	6,149,801	12.331	0.20%
2014-04-02	0	24.95	24.90	24.95	24.40	25.20	2,581,000	64,089,680	24.831	12.36	12.33	12.36	12.09	12.48	5,210,696	12.300	2.25%
2014-04-01	0	24.40	24.35	24.50	24.35	25.00	3,461,000	84,931,353	24.540	12.09	12.06	12.14	12.06	12.38	6,987,299	12.155	-0.41%
2014-03-31	0	24.50	24.40	24.50	24.35	25.20	2,480,900	60,915,205	24.554	12.14	12.09	12.14	12.06	12.48	5,008,608	12.162	-2.78%
2014-03-28	0	25.20	25.05	25.25	25.00	25.80	2,772,000	70,144,828	25.305	12.48	12.41	12.51	12.38	12.78	5,596,300	12.534	-0.59%
2014-03-27	0	25.35	25.25	25.35	24.95	26.10	1,979,000	50,646,975	25.592	12.56	12.51	12.56	12.36	12.93	3,995,338	12.677	-1.74%
2014-03-26	0	25.80	25.75	25.85	25.55	26.50	3,249,148	84,182,445	25.909	12.78	12.75	12.80	12.66	13.13	6,559,598	12.833	-1.15%
2014-03-25	0	26.10	26.05	26.10	25.40	26.60	2,854,750	74,439,185	26.076	12.93	12.90	12.93	12.58	13.18	5,763,361	12.916	0.00%
2014-03-24	0	26.10	26.05	26.15	26.00	26.20	1,401,800	36,383,935	25.955	12.93	12.90	12.95	12.88	12.98	2,830,048	12.856	0.77%
2014-03-21	0	25.90	25.90	26.00	25.25	26.20	3,893,089	100,193,056	25.736	12.83	12.83	12.88	12.51	12.98	7,859,630	12.748	2.57%
2014-03-20	0	25.25	25.20	25.30	24.50	25.40	2,029,936	50,924,987	25.087	12.51	12.48	12.53	12.14	12.58	4,098,171	12.426	2.02%
2014-03-19	0	24.75	24.70	24.75	24.50	24.85	2,397,180	59,144,464	24.673	12.26	12.23	12.26	12.14	12.31	4,839,588	12.221	1.85%
2014-03-18	0	24.30	24.25	24.30	24.05	24.50	1,585,000	38,500,350	24.290	12.04	12.01	12.04	11.91	12.14	3,199,904	12.032	1.67%
2014-03-17	0	23.90	23.85	23.90	23.85	24.55	2,278,000	54,691,575	24.009	11.84	11.81	11.84	11.81	12.16	4,598,979	11.892	-1.85%
2014-03-14	0	24.35	24.25	24.40	24.20	25.20	2,097,500	51,627,168	24.614	12.06	12.01	12.09	11.99	12.48	4,234,574	12.192	-3.75%
2014-03-13	0	25.30	25.30	25.40	24.90	25.85	1,149,900	29,103,215	25.309	12.53	12.53	12.58	12.33	12.80	2,321,495	12.536	-0.78%
2014-03-12	0	25.50	25.50	25.70	25.30	25.75	1,225,430	31,200,725	25.461	12.63	12.63	12.73	12.53	12.75	2,473,980	12.612	-1.73%
2014-03-11	0	25.95	25.85	26.00	25.80	26.35	801,000	20,882,365	26.070	12.85	12.80	12.88	12.78	13.05	1,617,113	12.913	0.00%
2014-03-10	0	25.95	25.90	25.95	25.80	26.85	739,520	19,272,892	26.061	12.85	12.83	12.85	12.78	13.30	1,492,993	12.909	-1.89%
2014-03-07	0	26.45	26.40	26.55	26.35	27.00	1,824,221	48,390,921	26.527	13.10	13.08	13.15	13.05	13.37	3,682,860	13.139	-0.56%
2014-03-06	0	26.60	26.50	26.65	25.55	26.70	2,651,000	70,190,755	26.477	13.18	13.13	13.20	12.66	13.23	5,352,017	13.115	4.31%
2014-03-05	0	25.50	25.40	25.50	25.45	25.90	3,712,000	95,212,315	25.650	12.63	12.58	12.63	12.61	12.83	7,494,035	12.705	1.19%
2014-03-04	0	25.20	25.25	25.30	25.20	26.55	2,749,000	70,987,719	25.823	12.48	12.51	12.53	12.48	13.15	5,549,866	12.791	-4.55%
2014-03-03	0	26.40	26.35	26.45	26.20	26.50	1,114,000	29,480,348	26.464	13.08	13.05	13.10	12.98	13.13	2,249,018	13.108	-0.38%
2014-02-28	0	26.50	26.45	26.50	26.40	26.85	1,337,500	35,488,630	26.534	13.13	13.10	13.13	13.08	13.30	2,700,235	13.143	-0.38%
2014-02-27	0	26.60	26.55	26.60	26.55	27.25	1,656,650	44,600,082	26.922	13.18	13.15	13.18	13.15	13.50	3,344,556	13.335	-1.66%
2014-02-26	0	27.05	27.05	27.10	27.00	27.40	3,727,000	101,084,408	27.122	13.40	13.40	13.42	13.37	13.57	7,524,318	13.434	0.19%
2014-02-25	0	27.00	27.05	27.10	27.00	27.35	1,434,000	38,924,550	27.144	13.37	13.40	13.42	13.37	13.55	2,895,056	13.445	-0.92%
2014-02-24	0	27.25	27.25	27.30	26.65	27.30	882,971	23,909,640	27.079	13.50	13.50	13.52	13.20	13.52	1,782,601	13.413	0.74%
2014-02-21	0	27.05	27.05	27.10	26.75	27.40	463,650	12,536,820	27.039	13.40	13.40	13.42	13.25	13.57	936,048	13.393	0.56%
2014-02-20	0	26.90	26.85	26.95	26.40	27.05	922,000	24,705,950	26.796	13.32	13.30	13.35	13.08	13.40	1,861,396	13.273	0.56%
2014-02-19	0	26.75	26.60	26.80	26.60	27.20	1,385,485	37,166,076	26.825	13.25	13.18	13.27	13.18	13.47	2,797,110	13.287	0.56%
2014-02-18	0	26.60	26.55	26.60	26.45	27.45	1,129,560	30,282,311	26.809	13.18	13.15	13.18	13.10	13.60	2,280,432	13.279	-1.48%
2014-02-17	0	27.00	27.00	27.05	26.80	27.60	1,257,460	34,175,998	27.179	13.37	13.37	13.40	13.27	13.67	2,538,645	13.462	-1.28%
2014-02-14	0	27.35	27.30	27.40	27.05	27.90	1,355,000	36,984,800	27.295	13.55	13.52	13.57	13.40	13.82	2,735,565	13.520	2.43%
2014-02-13	0	26.70	26.65	26.80	26.15	27.60	2,011,321	53,737,008	26.717	13.23	13.20	13.27	12.95	13.67	4,060,590	13.234	-1.66%
2014-02-12	0	27.15	27.10	27.20	26.85	27.70	1,583,000	43,041,137	27.190	13.45	13.42	13.47	13.30	13.72	3,195,867	13.468	-1.45%
2014-02-11	0	27.55	27.55	27.60	27.45	27.90	1,158,943	32,053,399	27.657	13.65	13.65	13.67	13.60	13.82	2,339,752	13.699	0.92%
2014-02-10	0	27.30	27.25	27.30	27.25	27.95	2,063,000	56,984,168	27.622	13.52	13.50	13.52	13.50	13.84	4,164,923	13.682	0.00%
2014-02-07	0	27.30	27.25	27.30	26.70	27.50	2,064,600	56,190,793	27.216	13.52	13.50	13.52	13.23	13.62	4,168,153	13.481	2.25%
2014-02-06	0	26.70	26.60	26.70	26.50	27.20	1,605,261	42,740,454	26.625	13.23	13.18	13.23	13.13	13.47	3,240,809	13.188	1.71%
2014-02-05	0	26.25	26.25	26.30	25.50	26.90	2,652,000	69,728,966	26.293	13.00	13.00	13.03	12.63	13.32	5,354,036	13.024	4.37%
2014-02-04	0	25.15	25.10	25.15	24.45	25.95	1,944,000	48,830,150	25.118	12.46	12.43	12.46	12.11	12.85	3,924,678	12.442	0.00%
2014-01-30	0	25.15	25.20	25.35	25.00	25.50	855,000	21,553,100	25.208	12.46	12.48	12.56	12.38	12.63	1,726,131	12.486	-1.37%
2014-01-29	0	25.50	25.45	25.50	25.35	26.55	1,389,361	35,840,479	25.796	12.63	12.61	12.63	12.56	13.15	2,804,935	12.778	-2.49%
2014-01-28	0	26.15	26.15	26.20	25.00	26.45	1,415,288	36,949,316	26.107	12.95	12.95	12.98	12.38	13.10	2,857,278	12.932	4.81%
2014-01-27	0	24.95	25.10	25.15	24.90	25.75	2,130,400	53,360,008	25.047	12.36	12.43	12.46	12.33	12.75	4,300,995	12.406	-2.35%
2014-01-24	0	25.55	25.50	25.55	25.40	25.95	2,210,500	56,551,902	25.583	12.66	12.63	12.66	12.58	12.85	4,462,706	12.672	-1.16%
2014-01-23	0	25.85	25.85	25.90	25.80	26.60	2,171,400	56,371,710	25.961	12.80	12.80	12.83	12.78	13.18	4,383,768	12.859	-1.90%
2014-01-22	0	26.35	26.30	26.35	26.30	27.20	2,115,000	56,104,807	26.527	13.05	13.03	13.05	13.03	13.47	4,269,904	13.140	-2.95%
2014-01-21	0	27.15	27.10	27.20	26.80	27.25	1,711,000	46,217,992	27.012	13.45	13.42	13.47	13.27	13.50	3,454,282	13.380	0.56%
2014-01-20	0	27.00	27.00	27.05	26.90	27.95	1,561,000	42,291,775	27.093	13.37	13.37	13.40	13.32	13.84	3,151,452	13.420	-1.82%
2014-01-17	0	27.50	27.50	27.55	27.25	27.95	2,031,000	56,027,450	27.586	13.62	13.62	13.65	13.50	13.84	4,100,319	13.664	0.92%
2014-01-16	0	27.25	27.20	27.25	27.05	28.05	2,051,000	56,275,575	27.438	13.50	13.47	13.50	13.40	13.89	4,140,697	13.591	-2.33%
2014-01-15	0	27.90	27.90	27.95	27.70	28.40	1,992,000	55,498,600	27.861	13.82	13.82	13.84	13.72	14.07	4,021,583	13.800	0.90%
2014-01-14	0	27.65	27.60	27.65	27.60	28.15	3,798,743	105,533,560	27.781	13.70	13.67	13.70	13.67	13.94	7,669,158	13.761	-1.78%
2014-01-13	0	28.15	28.15	28.40	27.90	30.15	9,761,894	281,976,043	28.885	13.94	13.94	14.07	13.82	14.93	19,707,967	14.308	-6.32%
2014-01-10	0	30.05	30.05	30.20	29.25	33.00	13,903,306	419,110,464	30.145	14.88	14.88	14.96	14.49	16.35	28,068,928	14.931	-10.70%
2014-01-09	0	33.65	33.65	33.70	32.60	34.00	3,629,000	121,839,214	33.574	16.67	16.67	16.69	16.15	16.84	7,326,469	16.630	1.97%
2014-01-08	0	33.00	32.95	33.00	30.75	33.30	4,340,694	141,315,723	32.556	16.35	16.32	16.35	15.23	16.49	8,763,285	16.126	5.77%
2014-01-07	0	31.20	31.15	31.20	29.20	31.25	3,556,500	108,882,580	30.615	15.45	15.43	15.45	14.46	15.48	7,180,101	15.164	5.05%
2014-01-06	0	29.70	29.65	29.70	29.25	29.75	1,022,520	30,195,476	29.530	14.71	14.69	14.71	14.49	14.74	2,064,332	14.627	1.54%
2014-01-03	0	29.25	29.20	29.25	29.10	29.55	815,000	23,856,550	29.272	14.49	14.46	14.49	14.41	14.64	1,645,377	14.499	-0.85%
2014-01-02	0	29.50	29.45	29.55	29.40	29.80	848,000	25,028,600	29.515	14.61	14.59	14.64	14.56	14.76	1,711,999	14.620	0.00%
2013-12-31	0	29.50	29.25	29.50	29.10	29.90	993,816	29,059,131	29.240	14.61	14.49	14.61	14.41	14.81	2,006,382	14.483	1.37%
2013-12-30	0	29.10	29.05	29.10	29.05	29.50	686,400	20,017,090	29.162	14.41	14.39	14.41	14.39	14.61	1,385,750	14.445	-1.36%
2013-12-27	0	29.50	29.45	29.50	28.85	29.50	737,500	21,545,225	29.214	14.61	14.59	14.61	14.29	14.61	1,488,915	14.470	2.25%
2013-12-24	0	28.85	28.80	28.85	28.65	29.05	549,066	15,864,717	28.894	14.29	14.27	14.29	14.19	14.39	1,108,491	14.312	0.17%
2013-12-23	0	28.80	28.80	28.85	28.60	29.10	1,197,000	34,490,650	28.814	14.27	14.27	14.29	14.17	14.41	2,416,584	14.272	-0.52%
2013-12-20	0	28.95	28.90	28.95	28.85	30.00	2,850,400	83,175,045	29.180	14.34	14.31	14.34	14.29	14.86	5,754,579	14.454	-1.86%
2013-12-19	0	29.50	29.50	29.55	29.15	29.95	4,331,000	128,642,775	29.703	14.61	14.61	14.64	14.44	14.84	8,743,714	14.713	1.72%
2013-12-18	0	29.00	29.00	29.05	28.85	29.05	1,059,240	30,715,762	28.998	14.36	14.36	14.39	14.29	14.39	2,138,465	14.363	0.52%
2013-12-17	0	28.85	28.80	28.85	28.20	28.95	1,285,000	36,918,550	28.730	14.29	14.27	14.29	13.97	14.34	2,594,244	14.231	1.94%
2013-12-16	0	28.30	28.25	28.35	27.90	28.60	1,445,540	40,915,779	28.305	14.02	13.99	14.04	13.82	14.17	2,918,353	14.020	0.18%
2013-12-13	0	28.25	28.25	28.30	27.75	28.30	1,571,650	44,178,652	28.110	13.99	13.99	14.02	13.75	14.02	3,172,953	13.924	0.18%
2013-12-12	0	28.20	28.15	28.20	27.85	28.40	948,000	26,629,927	28.091	13.97	13.94	13.97	13.79	14.07	1,913,886	13.914	1.62%
2013-12-11	0	27.75	27.75	27.80	27.75	28.10	1,365,200	38,069,455	27.886	13.75	13.75	13.77	13.75	13.92	2,756,157	13.813	-0.72%
2013-12-10	0	27.95	27.75	28.00	27.75	28.70	1,866,243	52,499,720	28.131	13.84	13.75	13.87	13.75	14.22	3,767,697	13.934	-0.78%
2013-12-09	0	28.80	28.80	28.85	28.80	29.15	1,559,000	45,157,625	28.966	13.95	13.95	13.98	13.95	14.12	3,217,803	14.034	0.70%
2013-12-06	0	28.60	28.55	28.60	28.55	29.05	1,680,150	48,382,332	28.796	13.86	13.83	13.86	13.83	14.07	3,467,859	13.952	-0.35%
2013-12-05	0	28.70	28.65	28.70	28.60	29.40	2,128,461	61,684,108	28.981	13.90	13.88	13.90	13.86	14.24	4,393,181	14.041	0.00%
2013-12-04	0	28.70	28.65	28.70	28.65	29.65	2,592,696	75,540,758	29.136	13.90	13.88	13.90	13.88	14.37	5,351,370	14.116	-1.88%
2013-12-03	0	29.25	29.20	29.30	28.80	29.50	1,273,000	37,167,170	29.197	14.17	14.15	14.20	13.95	14.29	2,627,494	14.145	0.52%
2013-12-02	0	29.10	29.10	29.15	28.75	29.35	3,108,703	90,423,960	29.087	14.10	14.10	14.12	13.93	14.22	6,416,418	14.093	1.57%
2013-11-29	0	28.65	28.60	28.65	28.50	29.35	5,478,000	157,680,698	28.784	13.88	13.86	13.88	13.81	14.22	11,306,688	13.946	-3.54%
2013-11-28	0	29.70	29.50	29.70	29.15	31.50	5,163,000	154,594,793	29.943	14.39	14.29	14.39	14.12	15.26	10,656,523	14.507	-4.04%
2013-11-27	0	30.95	30.90	30.95	30.45	31.30	4,881,224	150,543,714	30.841	15.00	14.97	15.00	14.75	15.16	10,074,932	14.942	2.82%
2013-11-26	0	30.10	30.10	30.20	29.60	31.40	3,525,350	107,682,902	30.545	14.58	14.58	14.63	14.34	15.21	7,276,384	14.799	-2.90%
2013-11-25	0	31.00	31.00	31.10	30.10	31.35	3,031,959	93,951,926	30.987	15.02	15.02	15.07	14.58	15.19	6,258,017	15.013	3.16%
2013-11-22	0	30.05	30.00	30.05	29.05	30.10	1,205,469	36,144,777	29.984	14.56	14.53	14.56	14.07	14.58	2,488,109	14.527	0.50%
2013-11-21	0	29.90	29.90	29.95	29.80	30.15	3,476,498	104,149,195	29.958	14.49	14.49	14.51	14.44	14.61	7,175,553	14.514	-0.33%
2013-11-20	0	30.00	29.95	30.00	29.95	30.00	3,367,000	100,887,250	29.964	14.53	14.51	14.53	14.51	14.53	6,949,547	14.517	0.17%
2013-11-19	0	29.95	29.90	29.95	29.75	30.10	2,052,670	61,455,035	29.939	14.51	14.49	14.51	14.41	14.58	4,236,747	14.505	0.00%
2013-11-18	0	29.95	29.95	30.00	29.50	30.50	3,190,648	95,577,141	29.955	14.51	14.51	14.53	14.29	14.78	6,585,553	14.513	0.00%
2013-11-15	0	29.95	29.95	30.00	28.60	30.00	7,703,700	225,726,862	29.301	14.51	14.51	14.53	13.86	14.53	15,900,572	14.196	8.91%
2013-11-14	0	27.50	27.40	27.50	26.65	27.80	1,991,000	54,738,400	27.493	13.32	13.28	13.32	12.91	13.47	4,109,459	13.320	2.61%
2013-11-13	0	26.80	26.75	26.85	26.50	27.20	617,381	16,608,227	26.901	12.98	12.96	13.01	12.84	13.18	1,274,285	13.033	-0.74%
2013-11-12	0	27.00	26.95	27.00	26.30	27.20	1,549,000	41,400,150	26.727	13.08	13.06	13.08	12.74	13.18	3,197,163	12.949	-0.92%
2013-11-11	0	27.25	27.20	27.25	26.45	27.30	2,069,000	55,802,100	26.971	13.20	13.18	13.20	12.81	13.23	4,270,452	13.067	-0.18%
2013-11-08	0	27.30	27.20	27.30	26.90	27.50	1,591,003	43,283,672	27.205	13.23	13.18	13.23	13.03	13.32	3,283,858	13.181	0.00%
2013-11-07	0	27.30	27.25	27.30	27.10	27.65	2,364,000	64,517,485	27.292	13.23	13.20	13.23	13.13	13.40	4,879,338	13.223	0.00%
2013-11-06	0	27.30	27.20	27.40	27.10	28.20	2,395,015	66,130,784	27.612	13.23	13.18	13.28	13.13	13.66	4,943,353	13.378	-1.09%
2013-11-05	0	27.60	27.55	27.60	27.40	28.50	2,468,804	68,219,782	27.633	13.37	13.35	13.37	13.28	13.81	5,095,655	13.388	-1.43%
2013-11-04	1	-	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2013-11-01	0	28.00	27.95	28.00	27.20	28.00	1,345,258	37,382,962	27.789	13.57	13.54	13.57	13.18	13.57	2,776,636	13.463	1.08%
2013-10-31	0	27.70	27.60	27.80	27.10	27.80	773,000	21,309,850	27.568	13.42	13.37	13.47	13.13	13.47	1,595,486	13.356	0.73%
2013-10-30	0	27.50	27.50	27.55	26.65	27.70	1,258,360	34,448,181	27.375	13.32	13.32	13.35	12.91	13.42	2,597,277	13.263	3.19%
2013-10-29	0	26.65	26.65	26.80	26.45	27.25	1,533,500	41,051,725	26.770	12.91	12.91	12.98	12.81	13.20	3,165,171	12.970	-0.93%
2013-10-28	0	26.90	26.90	26.95	26.90	27.50	812,000	22,075,987	27.187	13.03	13.03	13.06	13.03	13.32	1,675,982	13.172	-2.18%
2013-10-25	0	27.50	27.40	27.55	26.05	27.60	1,687,259	45,665,962	27.065	13.32	13.28	13.35	12.62	13.37	3,482,532	13.113	1.85%
2013-10-24	0	27.00	26.85	27.00	26.35	27.50	1,823,000	49,111,300	26.940	13.08	13.01	13.08	12.77	13.32	3,762,704	13.052	-2.00%
2013-10-23	0	27.55	27.40	27.55	27.35	28.25	1,562,500	43,532,387	27.861	13.35	13.28	13.35	13.25	13.69	3,225,027	13.498	-1.96%
2013-10-22	0	28.10	27.95	28.10	27.25	28.50	2,003,000	55,877,400	27.897	13.61	13.54	13.61	13.20	13.81	4,134,227	13.516	2.55%
2013-10-21	0	27.40	27.45	27.50	27.35	28.40	2,277,000	63,100,913	27.712	13.28	13.30	13.32	13.25	13.76	4,699,768	13.426	-2.14%
2013-10-18	0	28.00	27.95	28.20	27.00	28.40	6,748,404	187,745,729	27.821	13.57	13.54	13.66	13.08	13.76	13,928,824	13.479	5.07%
2013-10-17	0	26.65	26.60	26.70	26.40	27.30	5,603,010	150,109,516	26.791	12.91	12.89	12.94	12.79	13.23	11,564,711	12.980	3.70%
2013-10-16	0	25.70	25.65	25.70	25.40	25.85	2,698,143	68,965,457	25.560	12.45	12.43	12.45	12.31	12.52	5,569,015	12.384	0.98%
2013-10-15	0	25.45	25.35	25.45	25.10	25.45	990,000	25,057,901	25.311	12.33	12.28	12.33	12.16	12.33	2,043,377	12.263	0.39%
2013-10-11	0	25.35	25.30	25.35	25.05	25.50	1,496,479	37,773,547	25.242	12.28	12.26	12.28	12.14	12.35	3,088,759	12.229	0.80%
2013-10-10	0	25.15	25.10	25.15	24.65	25.15	535,000	13,317,437	24.892	12.18	12.16	12.18	11.94	12.18	1,104,249	12.060	0.40%
2013-10-09	0	25.05	25.00	25.05	24.70	25.15	1,541,003	38,665,395	25.091	12.14	12.11	12.14	11.97	12.18	3,180,657	12.156	-0.99%
2013-10-08	0	25.30	25.15	25.35	24.35	25.35	2,370,003	59,633,486	25.162	12.26	12.18	12.28	11.80	12.28	4,891,728	12.191	2.85%
2013-10-07	0	24.60	24.50	24.65	24.45	25.00	1,587,364	39,223,580	24.710	11.92	11.87	11.94	11.85	12.11	3,276,347	11.972	-1.60%
2013-10-04	0	25.00	24.90	25.00	24.70	25.00	713,140	17,711,090	24.835	12.11	12.06	12.11	11.97	12.11	1,471,933	12.033	-0.60%
2013-10-03	0	25.15	25.10	25.15	24.35	25.20	3,385,000	84,618,100	24.998	12.18	12.16	12.18	11.80	12.21	6,986,699	12.111	3.71%
2013-10-02	0	24.25	24.20	24.30	23.90	24.35	5,244,000	126,629,378	24.147	11.75	11.72	11.77	11.58	11.80	10,823,708	11.699	0.21%
2013-09-30	0	24.20	24.35	24.40	24.05	24.80	1,904,000	46,309,303	24.322	11.72	11.80	11.82	11.65	12.02	3,929,889	11.784	-1.63%
2013-09-27	0	24.60	24.55	24.60	24.30	24.85	790,000	19,326,800	24.464	11.92	11.89	11.92	11.77	12.04	1,630,574	11.853	-0.20%
2013-09-26	0	24.65	24.60	24.70	24.30	24.70	835,000	20,512,607	24.566	11.94	11.92	11.97	11.77	11.97	1,723,455	11.902	0.00%
2013-09-25	0	24.65	24.65	24.70	24.45	24.80	703,000	17,316,750	24.633	11.94	11.94	11.97	11.85	12.02	1,451,004	11.934	0.00%
2013-09-24	0	24.65	24.55	24.60	24.40	24.90	1,488,000	36,678,900	24.650	11.94	11.89	11.92	11.82	12.06	3,071,258	11.943	-1.00%
2013-09-23	0	24.90	24.90	25.00	24.10	26.20	2,921,000	71,987,850	24.645	12.06	12.06	12.11	11.68	12.69	6,028,995	11.940	-3.11%
2013-09-19	0	25.70	25.55	25.65	25.20	25.90	6,820,803	174,888,345	25.640	12.45	12.38	12.43	12.21	12.55	14,078,257	12.423	6.86%
2013-09-18	0	24.05	24.05	24.25	24.00	25.00	1,856,000	45,466,975	24.497	11.65	11.65	11.75	11.63	12.11	3,830,817	11.869	-5.31%
2013-09-17	0	25.40	25.30	25.40	25.10	25.55	1,502,776	38,100,332	25.353	12.31	12.26	12.31	12.16	12.38	3,101,756	12.283	0.20%
2013-09-16	0	25.35	25.30	25.40	24.75	25.50	2,576,200	64,719,386	25.122	12.28	12.26	12.31	11.99	12.35	5,317,322	12.171	3.47%
2013-09-13	0	24.50	24.45	24.50	24.00	24.55	2,440,000	58,882,900	24.132	11.87	11.85	11.87	11.63	11.89	5,036,203	11.692	-1.41%
2013-09-12	0	24.85	24.80	24.85	24.80	25.30	2,470,600	61,677,545	24.965	12.04	12.02	12.04	12.02	12.26	5,099,362	12.095	-1.39%
2013-09-11	0	25.20	25.10	25.20	24.95	26.20	3,534,545	89,510,945	25.325	12.21	12.16	12.21	12.09	12.69	7,295,363	12.270	-3.63%
2013-09-10	0	26.15	26.15	26.20	26.00	26.50	897,000	23,513,115	26.213	12.67	12.67	12.69	12.60	12.84	1,851,424	12.700	-0.57%
2013-09-09	0	26.30	26.30	26.35	26.00	26.45	1,286,000	33,808,525	26.290	12.74	12.74	12.77	12.60	12.81	2,654,327	12.737	-0.38%
2013-09-06	0	26.40	26.35	26.40	26.30	26.80	1,263,000	33,372,875	26.423	12.79	12.77	12.79	12.74	12.98	2,606,854	12.802	-1.68%
2013-09-05	0	26.85	26.85	26.90	26.10	26.90	1,631,062	43,328,886	26.565	13.01	13.01	13.03	12.65	13.03	3,366,541	12.870	1.90%
2013-09-04	0	26.35	26.10	26.40	25.50	26.40	2,944,596	76,398,223	25.945	12.77	12.65	12.79	12.35	12.79	6,077,698	12.570	2.13%
2013-09-03	0	25.80	25.80	25.85	25.50	26.25	995,000	25,817,925	25.948	12.50	12.50	12.52	12.35	12.72	2,053,697	12.571	1.18%
2013-09-02	0	25.50	25.50	25.55	25.20	26.70	1,396,000	35,875,125	25.699	12.35	12.35	12.38	12.21	12.94	2,881,369	12.451	-3.77%
2013-08-30	0	26.50	26.40	26.80	25.80	26.90	2,699,088	71,184,176	26.373	12.84	12.79	12.98	12.50	13.03	5,570,965	12.778	1.73%
2013-08-29	0	26.05	25.95	26.10	25.30	26.20	4,030,500	103,923,572	25.784	12.62	12.57	12.65	12.26	12.69	8,319,023	12.492	3.37%
2013-08-28	0	25.20	25.15	25.20	23.70	25.25	3,923,700	96,549,655	24.607	12.21	12.18	12.21	11.48	12.23	8,098,586	11.922	3.92%
2013-08-27	0	24.25	24.00	24.30	23.90	24.80	1,200,900	29,077,145	24.213	11.75	11.63	11.77	11.58	12.02	2,478,679	11.731	-2.02%
2013-08-26	0	24.75	24.70	24.80	24.45	25.00	893,000	22,084,100	24.730	11.99	11.97	12.02	11.85	12.11	1,843,168	11.982	2.06%
2013-08-23	0	24.25	24.20	24.30	24.00	24.45	1,393,600	33,799,085	24.253	11.75	11.72	11.77	11.63	11.85	2,876,415	11.750	2.11%
2013-08-22	0	23.75	23.70	23.75	23.20	24.15	1,745,000	41,367,575	23.706	11.51	11.48	11.51	11.24	11.70	3,601,711	11.486	0.98%
2013-08-21	0	24.00	24.00	24.05	23.85	24.30	1,947,000	46,737,620	24.005	11.40	11.40	11.42	11.32	11.54	4,100,655	11.398	-0.21%
2013-08-20	0	24.05	24.00	24.15	23.90	25.05	2,396,329	58,040,528	24.221	11.42	11.40	11.47	11.35	11.89	5,047,005	11.500	-2.63%
2013-08-19	0	24.70	24.65	24.80	24.40	24.90	2,052,000	50,668,641	24.692	11.73	11.70	11.78	11.59	11.82	4,321,800	11.724	1.65%
2013-08-16	0	24.30	24.25	24.30	23.70	24.50	2,323,437	56,239,106	24.205	11.54	11.51	11.54	11.25	11.63	4,893,484	11.493	0.62%
2013-08-15	0	24.15	24.10	24.30	23.60	24.40	4,001,600	96,223,220	24.046	11.47	11.44	11.54	11.21	11.59	8,427,931	11.417	0.84%
2013-08-13	0	23.95	23.90	24.00	22.20	24.00	3,842,100	90,859,340	23.648	11.37	11.35	11.40	10.54	11.40	8,092,002	11.228	4.59%
2013-08-12	0	22.90	22.90	22.95	22.55	23.00	1,170,000	26,756,600	22.869	10.87	10.87	10.90	10.71	10.92	2,464,184	10.858	1.78%
2013-08-09	0	22.50	22.45	22.55	22.20	22.90	726,000	16,466,600	22.681	10.68	10.66	10.71	10.54	10.87	1,529,058	10.769	1.35%
2013-08-08	0	22.20	22.15	22.20	22.05	22.80	1,714,000	38,196,000	22.285	10.54	10.52	10.54	10.47	10.83	3,609,925	10.581	-1.55%
2013-08-07	0	22.55	22.55	22.60	22.35	22.95	1,517,000	34,259,100	22.583	10.71	10.71	10.73	10.61	10.90	3,195,015	10.723	-1.31%
2013-08-06	0	22.85	22.80	22.95	22.45	23.35	1,481,000	34,024,450	22.974	10.85	10.83	10.90	10.66	11.09	3,119,194	10.908	-2.14%
2013-08-05	0	23.35	23.25	23.45	22.50	23.45	3,112,123	72,321,673	23.239	11.09	11.04	11.13	10.68	11.13	6,554,568	11.034	4.47%
2013-08-02	0	22.35	22.35	22.40	22.20	23.05	1,094,000	24,677,530	22.557	10.61	10.61	10.64	10.54	10.94	2,304,118	10.710	-0.22%
2013-08-01	0	22.40	22.35	22.45	21.95	22.65	2,182,121	48,594,275	22.269	10.64	10.61	10.66	10.42	10.75	4,595,853	10.574	3.23%
2013-07-31	0	21.70	21.60	21.90	21.60	22.60	1,370,350	30,032,000	21.916	10.30	10.26	10.40	10.26	10.73	2,886,149	10.406	-3.56%
2013-07-30	0	22.50	22.40	22.50	22.30	22.60	1,054,000	23,673,050	22.460	10.68	10.64	10.68	10.59	10.73	2,219,872	10.664	0.90%
2013-07-29	0	22.30	22.20	22.35	22.00	22.60	708,500	15,840,692	22.358	10.59	10.54	10.61	10.45	10.73	1,492,200	10.616	-0.89%
2013-07-26	0	22.50	22.40	22.50	22.40	22.80	782,683	17,696,629	22.610	10.68	10.64	10.68	10.64	10.83	1,648,440	10.735	-0.66%
2013-07-25	0	22.65	22.55	22.60	22.40	22.90	1,101,000	24,888,900	22.606	10.75	10.71	10.73	10.64	10.87	2,318,861	10.733	0.00%
2013-07-24	0	22.65	22.60	22.65	22.40	23.25	1,620,700	36,742,845	22.671	10.75	10.73	10.75	10.64	11.04	3,413,422	10.764	-1.09%
2013-07-23	0	22.90	22.90	23.00	22.40	23.10	3,552,000	81,362,600	22.906	10.87	10.87	10.92	10.64	10.97	7,481,011	10.876	3.15%
2013-07-22	0	22.20	22.20	22.25	21.45	22.50	4,687,500	104,128,300	22.214	10.54	10.54	10.56	10.18	10.68	9,872,533	10.547	5.21%
2013-07-19	0	21.10	21.05	21.20	20.60	21.85	3,057,800	64,819,825	21.198	10.02	9.995	10.07	9.781	10.37	6,440,156	10.065	-2.76%
2013-07-18	0	21.70	21.70	21.75	21.55	22.25	1,701,025	37,033,769	21.771	10.30	10.30	10.33	10.23	10.56	3,582,597	10.337	-1.81%
2013-07-17	0	22.10	22.15	22.20	21.10	22.50	7,435,630	161,969,193	21.783	10.49	10.52	10.54	10.02	10.68	15,660,480	10.343	6.00%
2013-07-16	0	20.85	20.80	20.85	20.15	20.90	1,698,000	34,963,300	20.591	9.900	9.876	9.900	9.567	9.923	3,576,226	9.7766	2.46%
2013-07-15	0	20.35	20.35	20.45	20.00	20.85	1,509,000	30,647,550	20.310	9.662	9.662	9.710	9.496	9.900	3,178,166	9.6432	-2.40%
2013-07-12	0	20.85	20.85	20.90	20.40	21.00	2,846,000	58,929,830	20.706	9.900	9.900	9.923	9.686	9.971	5,994,075	9.8313	1.96%
2013-07-11	0	20.45	20.40	20.45	19.26	20.50	2,982,500	59,221,182	19.856	9.710	9.686	9.710	9.145	9.733	6,281,564	9.4278	3.60%
2013-07-10	0	19.74	19.72	19.74	18.96	19.74	8,002,079	155,745,725	19.463	9.373	9.363	9.373	9.002	9.373	16,853,502	9.2411	7.40%
2013-07-09	0	18.38	18.38	18.42	17.82	18.42	2,861,000	51,498,960	18.000	8.727	8.727	8.746	8.461	8.746	6,025,668	8.5466	3.49%
2013-07-08	0	17.76	17.76	17.78	17.74	17.86	2,601,000	46,203,530	17.764	8.432	8.432	8.442	8.423	8.480	5,478,071	8.4343	0.00%
2013-07-05	0	17.76	17.74	17.76	17.74	17.98	1,650,001	29,301,627	17.759	8.432	8.423	8.432	8.423	8.537	3,475,134	8.4318	0.11%
2013-07-04	0	17.74	17.72	17.74	17.54	17.92	1,537,196	27,133,147	17.651	8.423	8.413	8.423	8.328	8.508	3,237,551	8.3808	1.95%
2013-07-03	0	17.40	17.40	17.42	17.36	17.92	1,294,300	22,630,920	17.485	8.262	8.262	8.271	8.243	8.508	2,725,977	8.3019	-2.90%
2013-07-02	0	17.92	17.88	17.94	17.80	18.48	2,538,956	46,006,441	18.120	8.508	8.489	8.518	8.451	8.774	5,347,398	8.6035	-0.67%
2013-06-28	0	18.04	18.00	18.02	18.00	19.34	4,305,000	78,494,440	18.233	8.565	8.546	8.556	8.546	9.183	9,066,934	8.6572	-3.84%
2013-06-27	0	18.76	18.70	18.84	18.62	20.00	7,259,194	141,078,701	19.434	8.907	8.879	8.945	8.841	9.496	15,288,881	9.2275	0.32%
2013-06-26	0	18.70	18.50	18.68	17.34	18.72	4,121,000	73,929,290	17.940	8.879	8.784	8.869	8.233	8.888	8,679,404	8.5178	10.00%
2013-06-25	0	17.00	17.00	17.02	16.88	17.54	2,279,900	39,058,850	17.132	8.072	8.072	8.081	8.015	8.328	4,801,789	8.1342	-2.41%
2013-06-24	0	17.42	17.40	17.42	17.40	18.00	1,883,569	33,270,863	17.664	8.271	8.262	8.271	8.262	8.546	3,967,061	8.3868	-2.02%
2013-06-21	0	17.78	17.78	17.80	17.50	18.02	1,572,300	27,971,288	17.790	8.442	8.442	8.451	8.309	8.556	3,311,484	8.4468	-1.55%
2013-06-20	0	18.06	18.20	18.24	18.00	18.90	3,191,000	58,751,920	18.412	8.575	8.641	8.660	8.546	8.974	6,720,694	8.7419	-3.73%
2013-06-19	0	18.76	18.74	18.76	18.52	18.86	3,542,000	66,092,870	18.660	8.907	8.898	8.907	8.793	8.955	7,459,949	8.8597	1.08%
2013-06-18	0	18.56	18.56	18.58	18.48	19.10	1,811,000	33,657,010	18.585	8.812	8.812	8.822	8.774	9.069	3,814,220	8.8241	-0.11%
2013-06-17	0	18.58	18.54	18.60	18.00	18.90	893,214	16,603,293	18.588	8.822	8.803	8.831	8.546	8.974	1,881,234	8.8257	3.22%
2013-06-14	0	18.00	17.94	17.98	17.50	18.14	1,941,176	34,847,287	17.952	8.546	8.518	8.537	8.309	8.613	4,088,389	8.5235	3.33%
2013-06-13	0	17.42	17.42	17.44	17.34	18.10	2,848,491	50,524,038	17.737	8.271	8.271	8.281	8.233	8.594	5,999,322	8.4216	-3.33%
2013-06-11	0	18.02	18.00	18.02	18.00	18.60	1,081,000	19,624,470	18.154	8.556	8.546	8.556	8.546	8.831	2,276,738	8.6196	-3.01%
2013-06-10	0	18.58	18.52	18.60	18.54	18.90	706,000	13,195,650	18.691	8.822	8.793	8.831	8.803	8.974	1,486,935	8.8744	-0.54%
2013-06-07	0	18.68	18.62	18.68	18.50	18.92	665,206	12,420,129	18.671	8.869	8.841	8.869	8.784	8.983	1,401,017	8.8651	0.21%
2013-06-06	0	18.64	18.54	18.70	18.50	19.00	1,099,000	20,514,670	18.667	8.850	8.803	8.879	8.784	9.021	2,314,648	8.8630	-1.58%
2013-06-05	0	18.94	18.92	18.94	18.86	19.24	1,472,738	28,011,052	19.020	8.993	8.983	8.993	8.955	9.135	3,101,793	9.0306	-0.32%
2013-06-04	0	19.00	18.98	19.00	18.90	19.76	3,736,800	72,122,022	19.300	9.021	9.012	9.021	8.974	9.382	7,870,225	9.1639	-3.46%
2013-06-03	0	19.68	19.66	19.74	19.60	20.25	1,347,038	26,791,317	19.889	9.344	9.335	9.373	9.306	9.615	2,837,051	9.4434	-3.29%
2013-05-31	0	20.35	20.30	20.35	20.15	20.65	1,174,510	23,936,916	20.380	9.662	9.638	9.662	9.567	9.805	2,473,683	9.6766	0.99%
2013-05-30	0	20.15	20.05	20.15	19.90	20.45	1,148,000	23,118,400	20.138	9.567	9.520	9.567	9.449	9.710	2,417,849	9.5616	0.00%
2013-05-29	0	20.15	20.15	20.20	20.00	20.80	1,274,000	25,742,700	20.206	9.567	9.567	9.591	9.496	9.876	2,683,223	9.5939	-2.66%
2013-05-28	0	20.70	20.70	20.75	20.45	20.80	551,000	11,374,900	20.644	9.828	9.828	9.852	9.710	9.876	1,160,483	9.8019	0.24%
2013-05-27	0	20.65	20.60	20.70	20.20	20.75	1,753,000	35,942,300	20.503	9.805	9.781	9.828	9.591	9.852	3,692,064	9.7350	0.73%
2013-05-24	0	20.50	20.45	20.50	19.68	20.50	2,146,000	43,376,798	20.213	9.733	9.710	9.733	9.344	9.733	4,519,777	9.5971	4.59%
2013-05-23	0	19.60	19.56	19.62	19.52	20.15	1,743,595	34,432,583	19.748	9.306	9.287	9.316	9.268	9.567	3,672,256	9.3764	-2.73%
2013-05-22	0	20.15	20.05	20.20	19.86	20.30	1,064,702	21,451,689	20.148	9.567	9.520	9.591	9.430	9.638	2,242,412	9.5663	0.25%
2013-05-21	0	20.10	20.00	20.05	19.90	20.25	2,276,000	45,787,595	20.118	9.544	9.496	9.520	9.449	9.615	4,793,575	9.5519	1.01%
2013-05-20	0	19.90	19.82	19.90	19.64	20.80	4,705,000	93,578,325	19.889	9.449	9.411	9.449	9.325	9.876	9,909,390	9.4434	-2.45%
2013-05-16	0	20.40	20.40	20.45	20.30	20.90	1,586,000	32,445,675	20.458	9.686	9.686	9.710	9.638	9.923	3,340,339	9.7133	-2.39%
2013-05-15	0	20.90	20.85	20.95	20.55	20.95	1,038,500	21,556,450	20.757	9.923	9.900	9.947	9.757	9.947	2,187,227	9.8556	1.70%
2013-05-14	0	20.55	20.50	20.55	20.25	21.20	1,417,040	29,197,501	20.605	9.757	9.733	9.757	9.615	10.07	2,984,485	9.7831	-0.72%
2013-05-13	0	20.70	20.65	20.70	20.65	21.80	2,652,000	55,760,475	21.026	9.828	9.805	9.828	9.805	10.35	5,585,484	9.9831	-5.26%
2013-05-10	0	21.85	21.80	21.85	21.70	22.00	966,000	21,099,509	21.842	10.37	10.35	10.37	10.30	10.45	2,034,532	10.371	0.23%
2013-05-09	0	21.80	21.80	21.85	21.65	22.35	1,425,000	31,043,600	21.785	10.35	10.35	10.37	10.28	10.61	3,001,250	10.344	-1.80%
2013-05-08	0	22.20	22.10	22.20	21.85	22.20	850,100	18,719,505	22.020	10.54	10.49	10.54	10.37	10.54	1,790,430	10.455	1.37%
2013-05-07	0	21.90	21.80	21.90	21.60	22.45	1,430,000	31,371,950	21.938	10.40	10.35	10.40	10.26	10.66	3,011,781	10.416	0.23%
2013-05-06	0	21.85	21.85	21.90	21.65	22.10	1,461,362	31,874,741	21.812	10.37	10.37	10.40	10.28	10.49	3,077,833	10.356	0.69%
2013-05-03	0	21.70	21.70	21.75	21.40	22.10	3,440,200	74,756,429	21.730	10.30	10.30	10.33	10.16	10.49	7,245,544	10.318	0.70%
2013-05-02	0	21.55	21.55	21.60	21.50	22.00	3,730,000	80,841,869	21.673	10.23	10.23	10.26	10.21	10.45	7,855,904	10.291	-2.05%
2013-04-30	0	22.00	22.00	22.05	21.50	22.70	3,630,000	79,225,080	21.825	10.45	10.45	10.47	10.21	10.78	7,645,290	10.363	-1.12%
2013-04-29	0	22.25	22.20	22.25	22.00	22.60	1,993,000	44,582,000	22.369	10.56	10.54	10.56	10.45	10.73	4,197,538	10.621	0.91%
2013-04-26	0	22.05	22.00	22.05	22.00	22.75	3,842,500	85,631,328	22.285	10.47	10.45	10.47	10.45	10.80	8,092,844	10.581	-0.23%
2013-04-25	0	22.10	22.05	22.10	21.90	22.50	3,660,110	81,377,791	22.234	10.49	10.47	10.49	10.40	10.68	7,708,705	10.557	0.68%
2013-04-24	0	21.95	21.95	22.00	21.25	22.20	4,112,909	89,557,655	21.775	10.42	10.42	10.45	10.09	10.54	8,662,364	10.339	4.28%
2013-04-23	0	21.05	21.00	21.05	20.85	21.55	2,797,973	58,841,376	21.030	9.995	9.971	9.995	9.900	10.23	5,892,924	9.9851	-0.94%
2013-04-22	0	21.25	21.20	21.25	20.95	21.50	2,851,973	60,236,903	21.121	10.09	10.07	10.09	9.947	10.21	6,006,655	10.028	1.43%
2013-04-19	0	20.95	20.90	20.95	20.35	21.15	4,282,000	89,117,025	20.812	9.947	9.923	9.947	9.662	10.04	9,018,493	9.8816	2.95%
2013-04-18	0	20.35	20.35	20.40	20.20	20.70	3,975,600	81,185,252	20.421	9.662	9.662	9.686	9.591	9.828	8,373,172	9.6959	-0.49%
2013-04-17	0	20.45	20.40	20.45	20.40	21.70	3,195,667	66,731,281	20.882	9.710	9.686	9.710	9.686	10.30	6,730,523	9.9147	-2.62%
2013-04-16	0	21.00	20.95	21.00	20.00	21.20	9,462,000	193,947,760	20.498	9.971	9.947	9.971	9.496	10.07	19,928,300	9.7323	-3.23%
2013-04-15	0	21.70	21.65	21.75	21.50	23.00	3,364,000	74,581,700	22.171	10.30	10.28	10.33	10.21	10.92	7,085,056	10.527	-7.46%
2013-04-12	0	23.45	23.40	23.45	23.20	23.80	1,236,993	28,964,985	23.416	11.13	11.11	11.13	11.02	11.30	2,605,281	11.118	0.86%
2013-04-11	0	23.25	23.25	23.30	22.80	23.70	1,378,000	31,897,675	23.148	11.04	11.04	11.06	10.83	11.25	2,902,261	10.991	0.00%
2013-04-10	0	23.25	23.25	23.30	23.10	23.75	1,804,685	42,028,555	23.289	11.04	11.04	11.06	10.97	11.28	3,800,920	11.057	1.31%
2013-04-09	0	22.95	22.95	23.00	22.65	23.15	920,000	21,088,756	22.923	10.90	10.90	10.92	10.75	10.99	1,937,649	10.884	1.32%
2013-04-08	0	22.65	22.50	22.60	22.00	23.30	1,821,003	41,468,143	22.772	10.75	10.68	10.73	10.45	11.06	3,835,288	10.812	1.57%
2013-04-05	0	22.30	22.25	22.30	22.20	23.45	4,249,265	94,835,771	22.318	10.59	10.56	10.59	10.54	11.13	8,949,549	10.597	-4.70%
2013-04-03	0	23.40	23.30	23.45	23.30	25.50	2,312,382	54,998,868	23.785	11.11	11.06	11.13	11.06	12.11	4,870,201	11.293	-4.68%
2013-04-02	0	24.55	24.35	24.55	23.75	25.75	886,000	21,579,875	24.357	11.66	11.56	11.66	11.28	12.23	1,866,040	11.565	-1.41%
2013-03-28	0	24.90	24.65	24.90	24.60	25.50	928,000	23,002,900	24.788	11.82	11.70	11.82	11.68	12.11	1,954,498	11.769	-1.19%
2013-03-27	0	25.20	25.00	25.20	24.90	25.50	1,891,894	47,501,751	25.108	11.97	11.87	11.97	11.82	12.11	3,984,594	11.921	1.20%
2013-03-26	0	24.90	24.85	24.95	24.80	25.15	3,838,000	95,818,973	24.966	11.82	11.80	11.85	11.78	11.94	8,083,367	11.854	-0.99%
2013-03-25	0	25.15	25.10	25.15	24.80	25.50	1,354,000	34,017,400	25.124	11.94	11.92	11.94	11.78	12.11	2,851,714	11.929	0.80%
2013-03-22	0	24.95	24.95	25.00	24.40	25.20	3,276,000	81,649,141	24.923	11.85	11.85	11.87	11.59	11.97	6,899,716	11.834	1.22%
2013-03-21	0	24.65	24.55	24.65	23.00	24.85	3,905,000	94,168,991	24.115	11.70	11.66	11.70	10.92	11.80	8,224,478	11.450	7.17%
2013-03-20	0	23.00	22.95	23.00	22.85	23.20	2,957,500	67,990,200	22.989	10.92	10.90	10.92	10.85	11.02	6,228,910	10.915	-0.43%
2013-03-19	0	23.10	23.10	23.15	22.95	23.45	2,925,000	67,709,600	23.149	10.97	10.97	10.99	10.90	11.13	6,160,461	10.991	-0.43%
2013-03-18	0	23.20	23.25	23.30	23.00	23.95	1,834,814	42,608,310	23.222	11.02	11.04	11.06	10.92	11.37	3,864,376	11.026	-1.90%
2013-03-15	0	23.65	23.60	23.70	23.35	23.95	2,917,173	69,278,924	23.749	11.23	11.21	11.25	11.09	11.37	6,143,976	11.276	0.21%
2013-03-14	0	23.60	23.50	23.60	22.65	23.60	2,124,500	48,933,461	23.033	11.21	11.16	11.21	10.75	11.21	4,474,495	10.936	3.06%
2013-03-13	0	22.90	22.90	23.05	22.30	23.25	4,505,309	103,154,841	22.896	10.87	10.87	10.94	10.59	11.04	9,488,813	10.871	-0.65%
2013-03-12	0	23.05	23.05	23.25	23.00	24.45	2,962,500	69,715,198	23.533	10.94	10.94	11.04	10.92	11.61	6,239,441	11.173	-4.75%
2013-03-11	0	24.20	24.25	24.35	24.15	25.15	1,232,000	29,960,300	24.318	11.49	11.51	11.56	11.47	11.94	2,594,765	11.546	-1.63%
2013-03-08	0	24.60	24.60	24.70	24.50	25.00	2,671,000	66,121,525	24.755	11.68	11.68	11.73	11.63	11.87	5,625,501	11.754	0.61%
2013-03-07	0	24.45	24.45	24.50	24.30	24.85	1,993,000	48,747,450	24.459	11.61	11.61	11.63	11.54	11.80	4,197,538	11.613	-1.61%
2013-03-06	0	24.85	24.85	25.00	24.75	25.70	3,297,000	82,503,125	25.024	11.80	11.80	11.87	11.75	12.20	6,943,945	11.881	-1.39%
2013-03-05	0	25.20	25.25	25.30	25.00	25.50	1,739,740	44,049,193	25.319	11.97	11.99	12.01	11.87	12.11	3,664,137	12.022	0.00%
2013-03-04	0	25.20	25.10	25.30	25.00	25.60	2,929,250	73,945,320	25.244	11.97	11.92	12.01	11.87	12.15	6,169,412	11.986	-2.33%
2013-03-01	0	25.80	25.85	25.90	25.55	26.10	2,817,000	72,521,499	25.744	12.25	12.27	12.30	12.13	12.39	5,932,997	12.223	0.19%
2013-02-28	0	25.75	25.70	25.75	25.00	25.80	1,570,800	39,881,674	25.389	12.23	12.20	12.23	11.87	12.25	3,308,325	12.055	3.21%
2013-02-27	0	24.95	24.85	25.15	24.70	25.70	1,667,253	41,799,682	25.071	11.85	11.80	11.94	11.73	12.20	3,511,469	11.904	-0.99%
2013-02-26	0	25.20	25.20	25.35	25.00	26.00	3,157,050	80,758,498	25.580	11.97	11.97	12.04	11.87	12.34	6,649,190	12.146	-3.26%
2013-02-25	0	26.05	26.00	26.05	25.90	26.50	2,084,100	54,461,387	26.132	12.37	12.34	12.37	12.30	12.58	4,389,407	12.407	3.99%
2013-02-22	0	25.05	25.05	25.15	24.05	25.35	2,359,003	58,713,224	24.889	11.89	11.89	11.94	11.42	12.04	4,968,391	11.817	-1.57%
2013-02-21	0	25.45	25.35	25.40	25.30	25.80	2,553,335	65,092,608	25.493	12.08	12.04	12.06	12.01	12.25	5,377,682	12.104	-2.68%
2013-02-20	0	26.15	26.10	26.15	25.55	26.30	1,784,609	46,487,324	26.049	12.42	12.39	12.42	12.13	12.49	3,758,637	12.368	1.16%
2013-02-19	0	25.85	25.80	25.85	25.55	26.20	978,684	25,271,657	25.822	12.27	12.25	12.27	12.13	12.44	2,061,246	12.260	-0.58%
2013-02-18	0	26.00	25.85	26.10	25.65	26.75	1,738,000	45,080,775	25.938	12.34	12.27	12.39	12.18	12.70	3,660,472	12.316	-1.52%
2013-02-15	0	26.40	26.30	26.45	26.30	26.85	934,300	24,714,090	26.452	12.53	12.49	12.56	12.49	12.75	1,967,767	12.559	-1.12%
2013-02-14	0	26.70	26.55	26.65	26.20	26.75	1,008,913	26,810,964	26.574	12.68	12.61	12.65	12.44	12.70	2,124,912	12.617	2.10%
2013-02-08	0	26.15	26.10	26.20	25.20	26.25	1,863,000	48,460,700	26.012	12.42	12.39	12.44	11.97	12.46	3,923,739	12.351	2.75%
2013-02-07	0	25.45	25.40	25.45	25.35	26.95	2,963,000	76,766,185	25.908	12.08	12.06	12.08	12.04	12.80	6,240,494	12.301	-5.57%
2013-02-06	0	26.95	26.95	27.00	26.95	27.80	2,307,000	62,673,725	27.167	12.80	12.80	12.82	12.80	13.20	4,858,866	12.899	-1.64%
2013-02-05	0	27.40	27.35	27.55	27.10	28.00	1,369,000	37,640,103	27.495	13.01	12.99	13.08	12.87	13.29	2,883,306	13.054	-1.08%
2013-02-04	0	27.70	27.45	27.70	27.00	28.60	1,305,000	36,444,350	27.927	13.15	13.03	13.15	12.82	13.58	2,748,513	13.260	-1.60%
2013-02-01	0	28.15	28.00	28.15	27.10	28.20	1,368,000	38,033,037	27.802	13.37	13.29	13.37	12.87	13.39	2,881,200	13.200	3.49%
2013-01-31	0	27.20	27.10	27.25	27.00	28.20	2,186,000	59,607,275	27.268	12.91	12.87	12.94	12.82	13.39	4,604,023	12.947	-3.03%
2013-01-30	0	28.05	28.00	28.10	27.35	28.05	1,260,781	35,223,841	27.938	13.32	13.29	13.34	12.99	13.32	2,655,382	13.265	2.56%
2013-01-29	0	27.35	27.30	27.45	27.30	27.75	613,379	16,852,123	27.474	12.99	12.96	13.03	12.96	13.18	1,291,862	13.045	-0.55%
2013-01-28	0	27.50	27.45	27.50	27.10	27.80	1,968,000	53,981,297	27.430	13.06	13.03	13.06	12.87	13.20	4,144,884	13.024	0.73%
2013-01-25	0	27.30	27.20	27.45	27.00	28.30	3,649,050	100,813,162	27.627	12.96	12.91	13.03	12.82	13.44	7,685,411	13.117	-2.15%
2013-01-24	0	27.90	27.85	27.90	27.85	28.75	2,521,000	70,874,731	28.114	13.25	13.22	13.25	13.22	13.65	5,309,580	13.348	-0.71%
2013-01-23	0	28.10	28.05	28.10	27.85	29.30	4,204,000	119,701,125	28.473	13.34	13.32	13.34	13.22	13.91	8,854,214	13.519	-3.93%
2013-01-22	0	29.25	29.15	29.40	28.85	30.05	3,268,145	96,735,513	29.600	13.89	13.84	13.96	13.70	14.27	6,883,172	14.054	-1.52%
2013-01-21	0	29.70	29.70	29.80	29.00	29.85	1,989,800	59,139,435	29.721	14.10	14.10	14.15	13.77	14.17	4,190,798	14.112	1.19%
2013-01-18	0	29.35	29.40	29.50	29.00	29.50	3,199,000	93,678,199	29.284	13.94	13.96	14.01	13.77	14.01	6,737,543	13.904	1.73%
2013-01-17	0	28.85	28.85	29.00	28.15	29.20	3,524,000	101,256,879	28.734	13.70	13.70	13.77	13.37	13.86	7,422,039	13.643	1.58%
2013-01-16	0	28.40	28.30	28.35	28.20	28.80	2,112,520	60,270,711	28.530	13.48	13.44	13.46	13.39	13.67	4,449,264	13.546	-0.18%
2013-01-15	0	28.45	28.40	28.50	28.35	28.70	1,418,000	40,397,724	28.489	13.51	13.48	13.53	13.46	13.63	2,986,507	13.527	0.89%
2013-01-14	0	28.20	28.15	28.30	28.15	28.90	1,812,164	51,597,076	28.473	13.39	13.37	13.44	13.37	13.72	3,816,672	13.519	-1.23%
2013-01-11	0	28.55	28.50	28.55	28.15	29.45	2,519,800	72,206,340	28.656	13.56	13.53	13.56	13.37	13.98	5,307,052	13.606	-1.21%
2013-01-10	0	28.90	28.95	29.00	28.00	29.00	4,959,088	142,529,110	28.741	13.72	13.75	13.77	13.29	13.77	10,444,535	13.646	3.03%
2013-01-09	0	28.05	28.00	28.05	27.55	28.35	2,074,940	58,379,615	28.136	13.32	13.29	13.32	13.08	13.46	4,370,115	13.359	1.26%
2013-01-08	0	27.70	27.70	27.75	27.40	28.75	3,561,450	99,613,857	27.970	13.15	13.15	13.18	13.01	13.65	7,500,914	13.280	-4.32%
2013-01-07	0	28.95	28.95	29.10	27.75	29.10	8,843,000	250,810,388	28.363	13.75	13.75	13.82	13.18	13.82	18,624,599	13.467	4.32%
2013-01-04	0	27.75	27.75	27.80	26.80	28.20	7,235,217	199,505,358	27.574	13.18	13.18	13.20	12.72	13.39	15,238,383	13.092	1.28%
2013-01-03	0	27.40	27.40	27.45	26.05	27.80	12,474,000	338,590,675	27.144	13.01	13.01	13.03	12.37	13.20	26,271,995	12.888	8.30%
2013-01-02	0	25.30	25.25	25.45	24.30	25.40	3,671,500	91,918,201	25.036	12.01	11.99	12.08	11.54	12.06	7,732,694	11.887	3.69%
2012-12-31	0	24.40	24.30	24.45	24.05	24.45	511,000	12,421,900	24.309	11.59	11.54	11.61	11.42	11.61	1,076,238	11.542	0.00%
2012-12-28	0	24.40	24.35	24.40	23.70	24.50	2,695,190	65,383,381	24.259	11.59	11.56	11.59	11.25	11.63	5,676,448	11.518	2.95%
2012-12-27	0	23.70	23.70	23.75	23.55	23.95	1,179,000	27,955,200	23.711	11.25	11.25	11.28	11.18	11.37	2,483,139	11.258	-0.21%
2012-12-24	0	23.75	23.70	23.75	23.40	23.90	355,822	8,449,173	23.746	11.28	11.25	11.28	11.11	11.35	749,411	11.274	0.64%
2012-12-21	0	23.60	23.60	23.65	23.55	23.95	2,172,000	51,805,660	23.852	11.21	11.21	11.23	11.18	11.37	4,574,537	11.325	-1.87%
2012-12-20	0	24.05	24.10	24.15	23.75	24.15	1,332,000	31,881,200	23.935	11.42	11.44	11.47	11.28	11.47	2,805,379	11.364	-0.21%
2012-12-19	0	24.10	24.05	24.10	23.65	24.25	1,573,000	37,695,450	23.964	11.44	11.42	11.44	11.23	11.51	3,312,959	11.378	-0.62%
2012-12-18	0	24.25	24.20	24.25	24.00	24.40	2,200,299	53,306,330	24.227	11.51	11.49	11.51	11.40	11.59	4,634,139	11.503	0.41%
2012-12-17	0	24.15	24.10	24.15	23.70	24.45	1,993,760	48,040,149	24.095	11.47	11.44	11.47	11.25	11.61	4,199,138	11.440	0.62%
2012-12-14	0	24.00	23.95	24.00	23.30	24.10	2,511,493	59,831,734	23.823	11.40	11.37	11.40	11.06	11.44	5,289,557	11.311	0.00%
2012-12-13	0	24.00	23.95	24.00	23.80	24.35	2,834,000	67,915,225	23.964	11.40	11.37	11.40	11.30	11.56	5,968,802	11.378	-1.44%
2012-12-12	0	24.35	24.25	24.30	23.90	24.40	3,483,000	84,235,525	24.185	11.56	11.51	11.54	11.35	11.59	7,335,687	11.483	1.04%
2012-12-11	0	24.10	24.05	24.10	23.40	24.70	5,294,009	127,914,888	24.162	11.44	11.42	11.44	11.11	11.73	11,149,926	11.472	2.47%
2012-12-10	0	23.90	23.80	23.90	23.35	24.20	3,977,000	94,961,610	23.878	11.17	11.12	11.17	10.91	11.31	8,511,449	11.157	2.80%
2012-12-07	0	23.25	23.25	23.30	23.15	23.75	2,740,540	64,361,005	23.485	10.86	10.86	10.89	10.82	11.10	5,865,216	10.973	-1.06%
2012-12-06	0	23.50	23.45	23.50	23.30	23.80	1,469,000	34,563,163	23.528	10.98	10.96	10.98	10.89	11.12	3,143,907	10.994	1.08%
2012-12-05	0	23.25	23.25	23.30	22.65	23.40	1,575,755	36,480,865	23.151	10.86	10.86	10.89	10.58	10.93	3,372,381	10.818	1.09%
2012-12-04	0	23.00	22.95	23.00	22.80	23.35	1,325,000	30,448,751	22.980	10.75	10.72	10.75	10.65	10.91	2,835,723	10.738	-1.08%
2012-12-03	0	23.25	23.20	23.30	23.20	23.80	4,455,500	104,500,800	23.454	10.86	10.84	10.89	10.84	11.12	9,535,519	10.959	0.00%
2012-11-30	0	23.25	23.20	23.25	22.20	23.45	5,979,040	136,782,639	22.877	10.86	10.84	10.86	10.37	10.96	12,796,151	10.689	0.43%
2012-11-29	0	23.15	23.15	23.20	21.40	23.45	18,117,134	406,879,881	22.458	10.82	10.82	10.84	9.999	10.96	38,773,713	10.494	10.24%
2012-11-28	0	21.00	21.05	21.10	20.45	21.05	1,819,122	37,798,575	20.778	9.812	9.836	9.859	9.555	9.836	3,893,227	9.7088	1.94%
2012-11-27	0	20.60	20.55	20.60	20.50	20.85	1,841,581	37,963,462	20.615	9.625	9.602	9.625	9.579	9.742	3,941,293	9.6322	0.24%
2012-11-26	0	20.55	20.45	20.55	20.30	21.30	2,288,000	47,060,704	20.568	9.602	9.555	9.602	9.485	9.952	4,896,705	9.6107	-2.14%
2012-11-23	0	21.00	21.00	21.10	20.85	21.40	1,964,000	41,215,750	20.986	9.812	9.812	9.859	9.742	9.999	4,203,290	9.8056	-1.41%
2012-11-22	0	21.30	21.35	21.40	20.80	21.45	3,330,000	70,793,575	21.259	9.952	9.976	9.999	9.719	10.02	7,126,760	9.9335	1.67%
2012-11-21	0	20.95	20.95	21.00	20.60	21.20	2,304,000	48,199,725	20.920	9.789	9.789	9.812	9.625	9.906	4,930,947	9.7749	0.72%
2012-11-20	0	20.80	20.75	20.80	20.55	21.05	3,443,000	71,887,625	20.879	9.719	9.695	9.719	9.602	9.836	7,368,599	9.7559	2.97%
2012-11-19	0	20.20	20.20	20.25	20.15	20.45	1,479,895	30,075,239	20.323	9.439	9.439	9.462	9.415	9.555	3,167,224	9.4958	0.25%
2012-11-16	0	20.15	20.05	20.10	19.90	20.20	1,023,000	20,532,700	20.071	9.415	9.368	9.392	9.298	9.439	2,189,392	9.3783	0.75%
2012-11-15	0	20.00	19.98	20.00	19.90	20.30	1,946,000	39,068,940	20.077	9.345	9.336	9.345	9.298	9.485	4,164,767	9.3808	-1.96%
2012-11-14	0	20.40	20.35	20.55	20.20	20.60	1,619,000	33,020,475	20.396	9.532	9.509	9.602	9.439	9.625	3,464,932	9.5299	1.24%
2012-11-13	0	20.15	20.10	20.15	20.10	20.60	2,015,960	40,655,476	20.167	9.415	9.392	9.415	9.392	9.625	4,314,493	9.4230	-2.18%
2012-11-12	0	20.60	20.60	20.65	20.50	21.10	1,607,000	33,353,775	20.755	9.625	9.625	9.649	9.579	9.859	3,439,250	9.6980	-0.72%
2012-11-09	0	20.75	20.75	20.80	20.60	21.00	2,274,366	47,192,490	20.750	9.695	9.695	9.719	9.625	9.812	4,867,526	9.6954	-0.95%
2012-11-08	0	20.95	20.95	21.00	20.80	21.40	3,960,000	83,517,290	21.090	9.789	9.789	9.812	9.719	9.999	8,475,066	9.8545	-3.46%
2012-11-07	0	21.70	21.65	21.70	20.80	21.80	5,407,000	115,110,100	21.289	10.14	10.12	10.14	9.719	10.19	11,571,889	9.9474	5.34%
2012-11-06	0	20.60	20.60	20.65	20.50	21.15	4,130,000	85,643,600	20.737	9.625	9.625	9.649	9.579	9.882	8,838,894	9.6894	-2.60%
2012-11-05	0	21.15	21.10	21.15	21.00	21.80	5,025,780	106,732,208	21.237	9.882	9.859	9.882	9.812	10.19	10,756,014	9.9230	-3.20%
2012-11-02	0	21.85	21.90	21.95	20.30	21.95	13,012,000	279,924,037	21.513	10.21	10.23	10.26	9.485	10.26	27,847,868	10.052	8.44%
2012-11-01	0	20.15	20.15	20.20	19.30	20.25	4,393,468	87,873,081	20.001	9.415	9.415	9.439	9.018	9.462	9,402,760	9.3455	3.44%
2012-10-31	0	19.48	19.48	19.50	19.36	19.80	3,788,000	73,889,320	19.506	9.102	9.102	9.111	9.046	9.252	8,106,957	9.1143	-1.32%
2012-10-30	0	19.74	19.74	19.78	19.60	20.25	2,136,000	42,271,780	19.790	9.224	9.224	9.242	9.158	9.462	4,571,399	9.2470	-1.79%
2012-10-29	0	20.10	20.05	20.15	19.98	20.50	1,056,095	21,324,657	20.192	9.392	9.368	9.415	9.336	9.579	2,260,221	9.4348	-0.50%
2012-10-26	0	20.20	20.15	20.20	20.15	20.90	2,008,000	40,692,762	20.265	9.439	9.415	9.439	9.415	9.766	4,297,458	9.4690	-2.42%
2012-10-25	0	20.70	20.65	20.70	20.40	21.35	2,391,000	49,472,500	20.691	9.672	9.649	9.672	9.532	9.976	5,117,142	9.6680	-2.59%
2012-10-24	0	21.25	21.20	21.25	20.80	21.40	2,931,450	61,861,770	21.103	9.929	9.906	9.929	9.719	9.999	6,273,796	9.8603	1.43%
2012-10-22	0	20.95	20.90	20.95	20.20	21.00	2,601,000	53,923,212	20.732	9.789	9.766	9.789	9.439	9.812	5,566,577	9.6870	2.95%
2012-10-19	0	20.35	20.30	20.40	20.25	20.90	2,667,000	54,459,911	20.420	9.509	9.485	9.532	9.462	9.766	5,707,828	9.5413	-2.16%
2012-10-18	0	20.80	20.75	20.90	20.70	21.30	2,925,000	61,118,112	20.895	9.719	9.695	9.766	9.672	9.952	6,259,992	9.7633	-1.42%
2012-10-17	0	21.10	21.10	21.15	20.55	21.20	3,685,300	77,026,868	20.901	9.859	9.859	9.882	9.602	9.906	7,887,162	9.7661	1.69%
2012-10-16	0	20.75	20.70	20.75	20.50	21.40	4,324,780	89,809,975	20.766	9.695	9.672	9.695	9.579	9.999	9,255,756	9.7031	-1.89%
2012-10-15	0	21.15	21.10	21.20	20.15	21.20	4,679,000	97,491,600	20.836	9.882	9.859	9.906	9.415	9.906	10,013,847	9.7357	3.93%
2012-10-12	0	20.35	20.35	20.40	20.15	20.70	3,452,700	70,468,382	20.410	9.509	9.509	9.532	9.415	9.672	7,389,359	9.5365	0.49%
2012-10-11	0	20.25	20.20	20.25	19.92	20.50	6,546,805	131,597,966	20.101	9.462	9.439	9.462	9.308	9.579	14,011,263	9.3923	-1.70%
2012-10-10	0	20.60	20.55	20.60	20.20	21.20	6,867,000	142,147,500	20.700	9.625	9.602	9.625	9.439	9.906	14,696,535	9.6722	-0.48%
2012-10-09	0	20.70	20.60	20.65	20.60	21.60	9,227,000	193,567,266	20.978	9.672	9.625	9.649	9.625	10.09	19,747,331	9.8022	-4.17%
2012-10-08	0	21.60	21.60	21.65	21.30	23.45	11,345,000	248,636,066	21.916	10.09	10.09	10.12	9.952	10.96	24,280,208	10.240	-7.89%
2012-10-05	0	23.45	23.40	23.45	23.30	24.10	5,527,500	129,396,975	23.410	10.96	10.93	10.96	10.89	11.26	11,829,779	10.938	-2.70%
2012-10-04	0	24.10	23.90	24.10	23.50	24.55	4,525,000	107,527,523	23.763	11.26	11.17	11.26	10.98	11.47	9,684,261	11.103	-0.62%
2012-10-03	0	24.25	24.25	24.30	24.10	26.05	5,052,730	124,451,007	24.630	11.33	11.33	11.35	11.26	12.17	10,813,692	11.509	-6.01%
2012-09-28	0	25.80	25.75	25.85	25.00	26.00	3,982,205	102,186,462	25.661	12.06	12.03	12.08	11.68	12.15	8,522,588	11.990	3.20%
2012-09-27	0	25.00	24.90	25.00	24.30	25.20	3,148,000	78,057,387	24.796	11.68	11.63	11.68	11.35	11.77	6,737,249	11.586	-0.40%
2012-09-26	0	25.10	25.05	25.10	24.85	25.30	2,483,038	62,190,652	25.046	11.73	11.70	11.73	11.61	11.82	5,314,119	11.703	-0.59%
2012-09-25	0	25.25	25.20	25.25	24.70	25.55	3,466,500	87,721,225	25.305	11.80	11.77	11.80	11.54	11.94	7,418,893	11.824	2.23%
2012-09-24	0	24.70	24.70	24.80	24.10	24.95	3,431,000	84,312,122	24.574	11.54	11.54	11.59	11.26	11.66	7,342,917	11.482	-0.40%
2012-09-21	0	24.80	24.70	24.80	24.70	25.20	5,092,335	126,443,806	24.830	11.59	11.54	11.59	11.54	11.77	10,898,453	11.602	-0.20%
2012-09-20	0	24.85	24.90	24.95	24.55	25.30	10,602,000	263,803,738	24.882	11.61	11.63	11.66	11.47	11.82	22,690,063	11.626	-6.75%
2012-09-19	0	26.65	26.60	26.65	25.80	26.65	2,199,527	57,921,713	26.334	12.45	12.43	12.45	12.06	12.45	4,707,358	12.305	2.30%
2012-09-18	0	26.05	26.00	26.05	25.65	26.45	3,285,544	85,482,835	26.018	12.17	12.15	12.17	11.99	12.36	7,031,617	12.157	-0.19%
2012-09-17	0	26.10	26.05	26.30	25.50	27.20	7,939,000	209,397,867	26.376	12.20	12.17	12.29	11.91	12.71	16,990,795	12.324	3.37%
2012-09-14	0	25.25	25.15	25.30	23.10	25.40	9,940,107	244,994,996	24.647	11.80	11.75	11.82	10.79	11.87	21,273,500	11.516	12.47%
2012-09-13	0	22.45	22.45	22.55	22.30	22.90	2,117,000	47,735,800	22.549	10.49	10.49	10.54	10.42	10.70	4,530,736	10.536	-0.88%
2012-09-12	0	22.65	22.65	22.70	22.30	23.20	1,493,000	33,972,650	22.755	10.58	10.58	10.61	10.42	10.84	3,195,271	10.632	-0.22%
2012-09-11	0	22.70	22.65	22.80	21.75	22.80	2,533,000	56,635,975	22.359	10.61	10.58	10.65	10.16	10.65	5,421,046	10.447	0.00%
2012-09-10	0	22.70	22.65	22.70	21.70	22.70	5,860,000	131,543,175	22.448	10.61	10.58	10.61	10.14	10.61	12,541,385	10.489	6.32%
2012-09-07	0	21.35	21.25	21.30	20.60	21.35	2,547,900	53,522,340	21.006	9.976	9.929	9.952	9.625	9.976	5,452,934	9.8153	6.75%
2012-09-06	0	20.00	20.05	20.15	19.72	20.40	2,503,935	50,268,362	20.076	9.345	9.368	9.415	9.214	9.532	5,358,842	9.3805	-1.96%
2012-09-05	0	20.40	20.35	20.40	20.10	20.80	1,112,686	22,846,896	20.533	9.532	9.509	9.532	9.392	9.719	2,381,335	9.5942	-2.16%
2012-09-04	0	20.85	20.75	20.85	20.60	21.25	1,048,000	21,862,050	20.861	9.742	9.695	9.742	9.625	9.929	2,242,896	9.7472	-1.18%
2012-09-03	0	21.10	21.05	21.10	20.00	21.45	3,120,011	65,413,893	20.966	9.859	9.836	9.859	9.345	10.02	6,677,348	9.7964	6.46%
2012-08-31	0	19.82	19.76	19.84	19.36	20.70	6,063,015	119,611,125	19.728	9.261	9.233	9.270	9.046	9.672	12,975,872	9.2180	-5.39%
2012-08-30	0	20.95	20.95	21.00	20.40	21.20	1,829,300	37,907,200	20.722	9.789	9.789	9.812	9.532	9.906	3,915,010	9.6825	-1.41%
2012-08-29	0	21.25	21.25	21.30	21.25	22.00	1,830,000	39,253,600	21.450	9.929	9.929	9.952	9.929	10.28	3,916,508	10.023	-1.85%
2012-08-28	0	21.65	21.65	21.70	21.40	22.10	2,140,000	46,856,338	21.895	10.12	10.12	10.14	9.999	10.33	4,579,960	10.231	0.93%
2012-08-27	0	21.45	21.45	21.50	21.30	21.75	2,526,000	54,344,300	21.514	10.02	10.02	10.05	9.952	10.16	5,406,065	10.052	1.42%
2012-08-24	0	21.15	21.15	21.30	21.05	22.20	3,636,432	78,986,295	21.721	9.882	9.882	9.952	9.836	10.37	7,782,576	10.149	-3.29%
2012-08-23	0	22.30	22.25	22.30	21.00	22.40	4,102,556	90,270,520	22.003	10.22	10.20	10.22	9.623	10.26	8,952,792	10.083	5.69%
2012-08-22	0	21.10	20.95	21.10	20.50	21.40	3,213,000	67,391,250	20.975	9.669	9.600	9.669	9.394	9.806	7,011,561	9.6114	2.93%
2012-08-21	0	20.50	20.50	20.55	19.98	20.60	2,817,150	57,577,137	20.438	9.394	9.394	9.417	9.156	9.440	6,147,718	9.3656	2.50%
2012-08-20	0	20.00	20.00	20.10	19.88	20.20	1,081,000	21,651,110	20.029	9.165	9.165	9.211	9.110	9.257	2,359,009	9.1781	0.20%
2012-08-17	0	19.96	19.92	19.98	19.70	20.15	1,685,000	33,602,550	19.942	9.147	9.128	9.156	9.027	9.234	3,677,087	9.1384	1.84%
2012-08-16	0	19.60	19.54	19.60	19.32	19.80	2,014,000	39,526,480	19.626	8.982	8.954	8.982	8.853	9.073	4,395,046	8.9934	1.24%
2012-08-15	0	19.36	19.34	19.36	19.24	19.50	973,000	18,872,760	19.396	8.872	8.862	8.872	8.817	8.936	2,123,327	8.8883	0.10%
2012-08-14	0	19.34	19.30	19.32	19.08	19.80	1,801,872	34,833,299	19.332	8.862	8.844	8.853	8.743	9.073	3,932,130	8.8586	-0.82%
2012-08-13	0	19.50	19.46	19.48	19.34	19.68	1,867,000	36,459,480	19.528	8.936	8.917	8.927	8.862	9.018	4,074,256	8.9487	1.25%
2012-08-10	0	19.26	19.22	19.24	19.12	19.50	1,490,000	28,680,400	19.249	8.826	8.807	8.817	8.762	8.936	3,251,549	8.8205	-1.13%
2012-08-09	0	19.48	19.44	19.46	18.94	19.48	2,111,200	40,619,204	19.240	8.927	8.908	8.917	8.679	8.927	4,607,161	8.8165	2.31%
2012-08-08	0	19.04	19.02	19.04	17.94	19.74	2,201,409	42,010,825	19.084	8.725	8.716	8.725	8.221	9.046	4,804,019	8.7449	-1.75%
2012-08-07	0	19.38	19.44	19.50	18.92	19.60	3,761,000	72,902,290	19.384	8.881	8.908	8.936	8.670	8.982	8,207,432	8.8825	2.54%
2012-08-06	0	18.90	18.88	18.90	18.10	19.00	2,884,000	53,822,320	18.662	8.661	8.652	8.661	8.294	8.707	6,293,601	8.5519	6.30%
2012-08-03	0	17.78	17.74	17.80	17.50	17.86	3,521,926	62,144,331	17.645	8.148	8.129	8.157	8.019	8.184	7,685,714	8.0857	-1.33%
2012-08-02	0	18.02	18.00	18.02	17.80	19.10	5,889,668	107,663,893	18.280	8.258	8.248	8.258	8.157	8.752	12,852,712	8.3767	-5.16%
2012-08-01	0	19.00	19.00	19.02	18.60	19.16	2,644,786	50,257,605	19.003	8.707	8.707	8.716	8.523	8.780	5,771,577	8.7078	1.06%
2012-07-31	0	18.80	18.76	18.84	18.52	19.18	3,616,515	68,740,466	19.007	8.615	8.597	8.633	8.487	8.789	7,892,130	8.7100	1.40%
2012-07-30	0	18.54	18.50	18.54	18.24	18.70	2,619,000	48,568,673	18.545	8.496	8.477	8.496	8.358	8.569	5,715,306	8.4980	2.09%
2012-07-27	0	18.16	18.16	18.18	17.70	18.28	5,925,000	107,505,170	18.144	8.322	8.322	8.331	8.111	8.377	12,929,816	8.3145	4.25%
2012-07-26	0	17.42	17.40	17.42	16.60	17.50	3,533,380	60,982,357	17.259	7.983	7.973	7.983	7.607	8.019	7,710,709	7.9088	4.94%
2012-07-25	0	16.60	16.58	16.60	16.28	16.76	1,880,000	31,162,360	16.576	7.607	7.598	7.607	7.460	7.680	4,102,625	7.5957	-0.48%
2012-07-24	0	16.68	16.68	16.70	16.54	16.90	1,025,000	17,145,200	16.727	7.643	7.643	7.653	7.579	7.744	2,236,804	7.6650	-1.18%
2012-07-23	0	16.88	16.84	16.88	16.50	17.18	1,696,000	28,635,120	16.884	7.735	7.717	7.735	7.561	7.873	3,701,092	7.7369	-1.75%
2012-07-20	0	17.18	17.16	17.20	16.80	17.30	2,190,000	37,340,230	17.050	7.873	7.863	7.882	7.698	7.928	4,779,122	7.8132	2.87%
2012-07-19	0	16.70	16.72	16.80	16.50	17.04	3,675,000	61,622,700	16.768	7.653	7.662	7.698	7.561	7.808	8,019,759	7.6839	1.33%
2012-07-18	0	16.48	16.48	16.52	16.44	17.06	1,231,000	20,441,050	16.605	7.552	7.552	7.570	7.534	7.818	2,686,346	7.6092	-2.25%
2012-07-17	0	16.86	16.80	16.88	16.30	16.92	1,938,000	32,488,680	16.764	7.726	7.698	7.735	7.469	7.753	4,229,195	7.6820	4.07%
2012-07-16	0	16.20	16.20	16.30	16.16	16.68	2,128,000	34,684,360	16.299	7.424	7.424	7.469	7.405	7.643	4,643,822	7.4689	-0.12%
2012-07-13	0	16.22	16.20	16.22	16.18	16.60	2,536,955	41,226,545	16.250	7.433	7.424	7.433	7.414	7.607	5,536,263	7.4466	-1.82%
2012-07-12	0	16.52	16.46	16.52	16.36	16.76	5,306,000	87,678,370	16.524	7.570	7.543	7.570	7.497	7.680	11,579,004	7.5722	-2.13%
2012-07-11	0	16.88	16.86	16.88	16.74	17.30	2,230,300	37,782,240	16.940	7.735	7.726	7.735	7.671	7.928	4,867,066	7.7628	-1.29%
2012-07-10	0	17.10	17.10	17.12	17.06	17.98	5,697,850	98,653,711	17.314	7.836	7.836	7.845	7.818	8.239	12,434,118	7.9341	-4.04%
2012-07-09	0	17.82	17.80	17.82	17.62	18.22	4,214,020	75,135,092	17.830	8.166	8.157	8.166	8.074	8.349	9,196,034	8.1704	-2.94%
2012-07-06	0	18.36	18.32	18.34	17.80	18.46	5,929,356	107,809,960	18.182	8.413	8.395	8.404	8.157	8.459	12,939,321	8.3320	3.26%
2012-07-05	0	17.78	17.78	17.80	16.70	18.02	3,515,204	61,463,989	17.485	8.148	8.148	8.157	7.653	8.258	7,671,045	8.0125	5.71%
2012-07-04	0	16.82	16.80	16.82	16.70	17.42	3,878,881	65,905,448	16.991	7.708	7.698	7.708	7.653	7.983	8,464,678	7.7859	-2.32%
2012-07-03	0	17.22	17.22	17.26	16.18	17.26	6,012,000	101,788,840	16.931	7.891	7.891	7.909	7.414	7.909	13,119,671	7.7585	7.22%
2012-06-29	0	16.06	16.00	16.10	15.44	16.14	7,314,534	115,352,713	15.770	7.359	7.332	7.378	7.075	7.396	15,962,122	7.2267	2.55%
2012-06-28	0	15.66	15.62	15.64	15.60	17.32	12,183,000	199,463,993	16.372	7.176	7.158	7.167	7.149	7.937	26,586,319	7.5025	-4.63%
2012-06-27	0	16.42	16.42	16.44	15.62	16.44	5,190,000	83,843,440	16.155	7.524	7.524	7.534	7.158	7.534	11,325,864	7.4028	6.35%
2012-06-26	0	15.44	15.44	15.46	15.30	15.62	3,092,000	47,575,630	15.387	7.075	7.075	7.084	7.011	7.158	6,747,509	7.0508	-0.52%
2012-06-25	0	15.52	15.52	15.56	15.42	15.96	2,044,000	31,903,160	15.608	7.112	7.112	7.130	7.066	7.314	4,460,514	7.1524	-1.27%
2012-06-22	0	15.72	15.68	15.74	15.30	15.74	2,283,004	35,426,162	15.517	7.204	7.185	7.213	7.011	7.213	4,982,079	7.1107	-0.51%
2012-06-21	0	15.80	15.80	15.84	15.66	16.32	4,198,000	66,749,340	15.900	7.240	7.240	7.259	7.176	7.479	9,161,074	7.2862	-2.11%
2012-06-20	0	16.14	16.12	16.14	15.86	16.42	8,295,000	134,235,260	16.183	7.396	7.387	7.396	7.268	7.524	18,101,742	7.4156	2.41%
2012-06-19	0	15.76	15.70	15.78	15.16	15.92	6,270,000	98,482,830	15.707	7.222	7.194	7.231	6.947	7.295	13,682,691	7.1976	3.68%
2012-06-18	0	15.20	15.24	15.26	15.12	15.44	4,276,041	65,346,873	15.282	6.965	6.984	6.993	6.929	7.075	9,331,379	7.0029	1.33%
2012-06-15	0	15.00	14.98	15.00	14.80	15.16	3,066,002	45,915,209	14.976	6.874	6.864	6.874	6.782	6.947	6,690,775	6.8625	1.90%
2012-06-14	0	14.72	14.72	14.80	14.70	15.20	3,789,001	56,654,394	14.952	6.745	6.745	6.782	6.736	6.965	8,268,537	6.8518	-3.16%
2012-06-13	0	15.20	15.20	15.22	14.94	15.30	2,194,009	33,251,901	15.156	6.965	6.965	6.974	6.846	7.011	4,787,870	6.9450	0.00%
2012-06-12	0	15.20	15.10	15.24	15.02	15.42	1,687,932	25,565,826	15.146	6.965	6.919	6.984	6.883	7.066	3,683,485	6.9407	-2.44%
2012-06-11	0	15.58	15.58	15.60	15.00	15.68	5,160,067	79,359,767	15.380	7.139	7.139	7.149	6.874	7.185	11,260,543	7.0476	4.28%
2012-06-08	0	14.94	14.94	14.96	14.82	15.50	2,369,000	35,438,770	14.959	6.846	6.846	6.855	6.791	7.103	5,169,744	6.8550	-2.61%
2012-06-07	0	15.34	15.40	15.46	15.30	16.22	3,617,001	56,897,485	15.731	7.029	7.057	7.084	7.011	7.433	7,893,191	7.2084	-3.76%
2012-06-06	0	15.94	15.82	15.90	15.22	15.98	3,775,630	58,807,672	15.576	7.304	7.249	7.286	6.974	7.323	8,239,359	7.1374	4.32%
2012-06-05	0	15.28	15.26	15.28	15.04	15.36	4,915,145	74,800,741	15.218	7.002	6.993	7.002	6.892	7.039	10,726,062	6.9737	1.60%
2012-06-04	0	15.04	15.06	15.08	14.84	15.52	2,908,000	43,912,040	15.100	6.892	6.901	6.910	6.800	7.112	6,345,975	6.9197	-4.33%
2012-06-01	0	15.72	15.70	15.72	15.60	16.22	3,688,000	59,331,443	16.088	7.204	7.194	7.204	7.149	7.433	8,048,128	7.3721	-2.36%
2012-05-31	0	16.10	16.06	16.10	16.00	16.66	4,123,183	67,118,184	16.278	7.378	7.359	7.378	7.332	7.634	8,997,805	7.4594	-4.73%
2012-05-30	0	16.90	16.90	16.92	16.90	17.70	4,829,000	83,223,866	17.234	7.744	7.744	7.753	7.744	8.111	10,538,072	7.8974	-5.80%
2012-05-29	0	17.94	17.92	17.98	17.92	18.26	1,994,815	35,990,992	18.042	8.221	8.212	8.239	8.212	8.368	4,353,180	8.2677	-0.77%
2012-05-28	0	18.08	18.08	18.10	17.74	18.32	1,681,000	30,201,620	17.966	8.285	8.285	8.294	8.129	8.395	3,668,358	8.2330	-1.63%
2012-05-25	0	18.38	18.36	18.38	17.80	18.38	2,042,000	37,185,788	18.210	8.423	8.413	8.423	8.157	8.423	4,456,149	8.3448	1.55%
2012-05-24	0	18.10	18.10	18.12	17.38	18.12	1,921,001	34,176,903	17.791	8.294	8.294	8.303	7.964	8.303	4,192,099	8.1527	2.96%
2012-05-23	0	17.58	17.56	17.58	17.22	17.94	2,876,000	50,280,605	17.483	8.056	8.047	8.056	7.891	8.221	6,276,143	8.0114	-1.90%
2012-05-22	0	17.92	17.90	17.94	17.88	18.48	2,413,240	43,677,188	18.099	8.212	8.203	8.221	8.193	8.468	5,266,287	8.2937	-0.67%
2012-05-21	0	18.04	18.04	18.06	16.84	18.18	3,328,000	59,017,594	17.734	8.267	8.267	8.276	7.717	8.331	7,262,519	8.1263	5.62%
2012-05-18	0	17.08	17.06	17.10	16.56	17.10	2,618,600	43,981,382	16.796	7.827	7.818	7.836	7.589	7.836	5,714,433	7.6965	-0.58%
2012-05-17	0	17.18	17.18	17.20	17.06	17.84	2,879,812	50,206,879	17.434	7.873	7.873	7.882	7.818	8.175	6,284,462	7.9890	-1.26%
2012-05-16	0	17.40	17.40	17.44	17.20	17.90	2,462,503	43,034,663	17.476	7.973	7.973	7.992	7.882	8.203	5,373,791	8.0083	-3.87%
2012-05-15	0	18.10	18.06	18.10	17.50	18.20	3,454,400	61,396,172	17.773	8.294	8.276	8.294	8.019	8.340	7,538,355	8.1445	0.11%
2012-05-14	0	18.08	18.04	18.10	17.76	18.52	3,439,601	62,338,206	18.124	8.285	8.267	8.294	8.138	8.487	7,506,060	8.3051	-0.11%
2012-05-11	0	18.10	18.10	18.16	18.08	18.80	4,047,451	73,898,438	18.258	8.294	8.294	8.322	8.285	8.615	8,832,539	8.3666	-3.93%
2012-05-10	0	18.84	18.82	18.84	18.58	19.20	2,495,000	47,117,300	18.885	8.633	8.624	8.633	8.514	8.798	5,444,707	8.6538	1.29%
2012-05-09	0	18.60	18.58	18.60	18.38	19.46	7,323,003	136,684,589	18.665	8.523	8.514	8.523	8.423	8.917	15,980,604	8.5532	-5.10%
2012-05-08	0	19.60	19.58	19.60	19.54	20.50	3,878,000	77,272,942	19.926	8.982	8.972	8.982	8.954	9.394	8,462,755	9.1309	-1.21%
2012-05-07	0	19.84	19.82	19.84	19.80	20.90	2,739,500	55,496,945	20.258	9.092	9.082	9.092	9.073	9.577	5,978,267	9.2831	-5.75%
2012-05-04	0	21.05	21.00	21.05	20.75	21.30	1,359,336	28,527,992	20.987	9.646	9.623	9.646	9.509	9.761	2,966,407	9.6170	-1.86%
2012-05-03	0	21.45	21.35	21.40	21.30	22.05	1,548,600	33,309,305	21.509	9.829	9.783	9.806	9.761	10.10	3,379,428	9.8565	-3.16%
2012-05-02	0	22.15	22.15	22.20	21.60	22.50	4,903,699	108,175,955	22.060	10.15	10.15	10.17	9.898	10.31	10,701,084	10.109	0.00%
2012-04-30	0	22.15	22.10	22.15	21.60	22.30	3,809,964	84,085,553	22.070	10.15	10.13	10.15	9.898	10.22	8,314,284	10.113	3.02%
2012-04-27	0	21.50	21.45	21.50	20.70	21.50	4,129,000	87,928,950	21.295	9.852	9.829	9.852	9.486	9.852	9,010,499	9.7585	4.12%
2012-04-26	0	20.65	20.65	20.70	20.50	20.80	2,153,001	44,468,525	20.654	9.463	9.463	9.486	9.394	9.531	4,698,381	9.4646	0.98%
2012-04-25	0	20.45	20.45	20.50	20.40	21.00	2,293,201	47,370,721	20.657	9.371	9.371	9.394	9.348	9.623	5,004,332	9.4659	-1.68%
2012-04-24	0	20.80	20.75	20.80	20.60	21.35	3,820,738	79,734,835	20.869	9.531	9.509	9.531	9.440	9.783	8,337,795	9.5631	-1.19%
2012-04-23	0	21.05	21.05	21.10	21.00	21.60	2,841,009	60,190,646	21.186	9.646	9.646	9.669	9.623	9.898	6,199,784	9.7085	-1.86%
2012-04-20	0	21.45	21.35	21.45	21.20	21.75	2,692,309	57,595,207	21.392	9.829	9.783	9.829	9.715	9.967	5,875,284	9.8030	-1.61%
2012-04-19	0	21.80	21.80	21.85	20.20	21.85	4,984,009	105,604,089	21.189	9.990	9.990	10.01	9.257	10.01	10,876,340	9.7095	4.31%
2012-04-18	0	20.90	20.85	20.90	20.15	21.90	12,103,805	249,686,909	20.629	9.577	9.554	9.577	9.234	10.04	26,413,496	9.4530	-2.56%
2012-04-17	0	21.45	21.45	21.50	21.45	22.25	3,097,682	66,918,862	21.603	9.829	9.829	9.852	9.829	10.20	6,759,908	9.8994	-2.50%
2012-04-16	0	22.00	21.95	22.00	21.80	22.50	3,880,000	85,604,055	22.063	10.08	10.06	10.08	9.990	10.31	8,467,120	10.110	-3.51%
2012-04-13	0	22.80	22.80	22.85	21.80	22.90	4,345,322	97,043,299	22.333	10.45	10.45	10.47	9.990	10.49	9,482,567	10.234	4.35%
2012-04-12	0	21.85	21.85	21.90	21.50	22.45	5,410,620	117,804,109	21.773	10.01	10.01	10.04	9.852	10.29	11,807,311	9.9772	-1.35%
2012-04-11	0	22.15	22.10	22.15	22.05	22.55	2,308,000	51,320,525	22.236	10.15	10.13	10.15	10.10	10.33	5,036,627	10.189	-2.64%
2012-04-10	0	22.75	22.75	22.80	22.40	23.05	1,822,002	41,673,336	22.872	10.43	10.43	10.45	10.26	10.56	3,976,059	10.481	0.44%
2012-04-05	0	22.65	22.60	22.65	22.45	23.50	5,670,957	128,678,837	22.691	10.38	10.36	10.38	10.29	10.77	12,375,431	10.398	-3.21%
2012-04-03	0	23.40	23.40	23.45	23.25	23.75	3,707,700	86,694,894	23.382	10.72	10.72	10.75	10.65	10.88	8,091,119	10.715	-0.21%
2012-04-02	0	23.45	23.50	23.55	23.20	23.80	2,457,000	57,761,366	23.509	10.75	10.77	10.79	10.63	10.91	5,361,782	10.773	-0.64%
2012-03-30	0	23.60	23.55	23.70	23.50	24.00	2,488,942	59,149,987	23.765	10.81	10.79	10.86	10.77	11.00	5,431,487	10.890	0.00%
2012-03-29	0	23.60	23.55	23.60	23.30	23.90	2,775,517	65,316,685	23.533	10.81	10.79	10.81	10.68	10.95	6,056,865	10.784	-1.46%
2012-03-28	0	23.95	24.00	24.05	23.90	24.85	3,955,000	95,883,612	24.244	10.97	11.00	11.02	10.95	11.39	8,630,788	11.109	-3.04%
2012-03-27	0	24.70	24.65	24.70	24.55	24.85	4,154,000	102,737,835	24.732	11.32	11.30	11.32	11.25	11.39	9,065,055	11.333	1.65%
2012-03-26	0	24.30	24.25	24.30	24.20	24.70	2,451,000	59,814,568	24.404	11.14	11.11	11.14	11.09	11.32	5,348,688	11.183	-2.02%
2012-03-23	0	24.80	24.75	24.85	22.80	24.90	10,017,009	236,305,206	23.590	11.36	11.34	11.39	10.45	11.41	21,859,591	10.810	3.33%
2012-03-22	0	24.00	24.05	24.10	23.80	25.80	7,558,200	183,239,215	24.244	11.00	11.02	11.04	10.91	11.82	16,493,862	11.110	-5.88%
2012-03-21	0	25.50	25.50	25.60	25.10	26.20	4,271,000	109,117,864	25.549	11.69	11.69	11.73	11.50	12.01	9,320,378	11.707	-1.54%
2012-03-20	0	25.90	25.80	26.00	25.80	26.90	3,144,000	82,424,450	26.216	11.87	11.82	11.91	11.82	12.33	6,860,986	12.013	-2.63%
2012-03-19	0	26.60	26.65	26.70	26.55	27.35	1,836,959	49,375,874	26.879	12.19	12.21	12.24	12.17	12.53	4,008,699	12.317	-2.39%
2012-03-16	0	27.25	27.15	27.30	27.05	27.40	661,000	17,977,825	27.198	12.49	12.44	12.51	12.40	12.56	1,442,465	12.463	-0.18%
2012-03-15	0	27.30	27.15	27.35	27.05	27.50	1,450,882	39,417,061	27.168	12.51	12.44	12.53	12.40	12.60	3,166,183	12.449	-0.73%
2012-03-14	0	27.50	27.40	27.50	27.10	27.75	3,605,800	99,196,631	27.510	12.60	12.56	12.60	12.42	12.72	7,868,748	12.606	1.10%
2012-03-13	0	27.20	27.20	27.25	27.00	27.50	2,400,964	65,237,437	27.171	12.46	12.46	12.49	12.37	12.60	5,239,497	12.451	0.93%
2012-03-12	0	26.95	26.90	27.20	26.80	27.55	2,376,500	64,462,305	27.125	12.35	12.33	12.46	12.28	12.62	5,186,111	12.430	-1.28%
2012-03-09	0	27.30	27.30	27.45	26.75	27.90	2,680,000	73,735,450	27.513	12.51	12.51	12.58	12.26	12.78	5,848,423	12.608	0.00%
2012-03-08	0	27.30	27.30	27.35	27.20	27.50	2,616,270	71,482,979	27.322	12.51	12.51	12.53	12.46	12.60	5,709,348	12.520	0.18%
2012-03-07	0	27.25	27.15	27.25	26.50	27.30	2,856,224	77,148,398	27.011	12.49	12.44	12.49	12.14	12.51	6,232,987	12.377	-0.18%
2012-03-06	0	27.30	27.20	27.30	27.15	27.60	2,121,737	57,934,744	27.305	12.51	12.46	12.51	12.44	12.65	4,630,155	12.512	-0.55%
2012-03-05	0	27.45	27.45	27.50	27.35	28.30	4,898,194	135,256,868	27.614	12.58	12.58	12.60	12.53	12.97	10,689,071	12.654	-3.00%
2012-03-02	0	28.30	28.25	28.30	28.00	28.90	5,314,872	150,210,459	28.262	12.97	12.95	12.97	12.83	13.24	11,598,365	12.951	-1.91%
2012-03-01	0	28.85	28.85	28.90	28.70	29.45	3,234,000	93,901,170	29.036	13.22	13.22	13.24	13.15	13.50	7,057,388	13.305	-2.53%
2012-02-29	0	29.60	29.55	29.65	28.30	29.65	6,002,685	175,356,774	29.213	13.56	13.54	13.59	12.97	13.59	13,099,343	13.387	4.59%
2012-02-28	0	28.30	28.35	28.40	28.05	28.60	2,243,466	63,637,756	28.366	12.97	12.99	13.01	12.85	13.11	4,895,798	12.998	0.00%
2012-02-27	0	28.30	28.25	28.30	28.30	28.75	3,499,700	99,707,885	28.490	12.97	12.95	12.97	12.97	13.17	7,637,211	13.056	-0.53%
2012-02-24	0	28.45	28.40	28.45	28.40	28.80	3,395,900	96,874,298	28.527	13.04	13.01	13.04	13.01	13.20	7,410,694	13.072	-0.35%
2012-02-23	0	28.55	28.50	28.55	28.20	28.55	1,900,000	54,001,886	28.422	13.08	13.06	13.08	12.92	13.08	4,146,270	13.024	-0.17%
2012-02-22	0	28.60	28.60	28.65	27.75	28.65	4,581,420	129,343,715	28.232	13.11	13.11	13.13	12.72	13.13	9,997,792	12.937	2.33%
2012-02-21	0	27.95	27.90	28.00	27.30	28.05	3,623,830	100,574,899	27.754	12.81	12.78	12.83	12.51	12.85	7,908,093	12.718	-0.36%
2012-02-20	0	28.05	28.00	28.05	27.65	28.75	7,785,930	217,666,676	27.956	12.85	12.83	12.85	12.67	13.17	16,990,825	12.811	-1.06%
2012-02-17	0	28.35	28.30	28.35	28.00	29.20	5,163,000	147,207,065	28.512	12.99	12.97	12.99	12.83	13.38	11,266,943	13.065	-1.56%
2012-02-16	0	28.80	28.70	28.80	28.50	29.30	2,750,000	79,124,967	28.773	13.20	13.15	13.20	13.06	13.43	6,001,180	13.185	-1.37%
2012-02-15	0	29.20	29.15	29.25	27.55	29.30	7,151,000	204,960,347	28.662	13.38	13.36	13.40	12.62	13.43	15,605,251	13.134	6.18%
2012-02-14	0	27.50	27.45	27.50	27.45	28.25	2,572,855	71,098,445	27.634	12.60	12.58	12.60	12.58	12.95	5,614,606	12.663	-2.48%
2012-02-13	0	28.20	28.20	28.25	28.00	28.70	2,830,500	80,249,325	28.352	12.92	12.92	12.95	12.83	13.15	6,176,851	12.992	-1.74%
2012-02-10	0	28.70	28.65	28.70	28.45	29.20	8,914,760	256,369,706	28.758	13.15	13.13	13.15	13.04	13.38	19,454,211	13.178	1.06%
2012-02-09	0	28.40	28.45	28.50	27.95	28.80	5,524,000	156,321,450	28.299	13.01	13.04	13.06	12.81	13.20	12,054,734	12.968	-0.18%
2012-02-08	0	28.45	28.40	28.50	27.10	28.50	7,034,732	195,561,105	27.799	13.04	13.01	13.06	12.42	13.06	15,351,525	12.739	3.83%
2012-02-07	0	27.40	27.35	27.40	26.35	27.50	5,776,959	156,882,345	27.157	12.56	12.53	12.56	12.07	12.60	12,606,753	12.444	3.40%
2012-02-06	0	26.50	26.45	26.50	26.45	27.80	8,198,000	221,888,218	27.066	12.14	12.12	12.14	12.12	12.74	17,890,064	12.403	-2.21%
2012-02-03	0	27.10	27.05	27.10	26.80	27.20	5,923,000	160,063,554	27.024	12.42	12.40	12.42	12.28	12.46	12,925,451	12.384	-0.73%
2012-02-02	0	27.30	27.30	27.35	26.65	27.50	13,909,866	376,253,071	27.049	12.51	12.51	12.53	12.21	12.60	30,354,768	12.395	-1.97%
2012-02-01	0	27.85	27.80	27.85	27.80	28.95	5,013,240	141,606,915	28.247	12.76	12.74	12.76	12.74	13.27	10,940,130	12.944	-2.62%
2012-01-31	0	28.60	28.50	28.55	27.60	28.80	5,197,110	146,557,467	28.200	13.11	13.06	13.08	12.65	13.20	11,341,380	12.922	1.78%
2012-01-30	0	28.10	28.05	28.10	27.80	29.25	7,752,000	218,464,750	28.182	12.88	12.85	12.88	12.74	13.40	16,916,781	12.914	-3.77%
2012-01-27	0	29.20	29.20	29.25	29.10	29.85	9,154,100	269,398,559	29.429	13.38	13.38	13.40	13.33	13.68	19,976,510	13.486	0.52%
2012-01-26	0	29.05	29.05	29.10	28.85	30.20	8,516,000	249,670,763	29.318	13.31	13.31	13.33	13.22	13.84	18,584,018	13.435	-2.52%
2012-01-20	0	29.80	29.75	29.80	29.50	30.10	63,818,900	1,877,556,900	29.420	13.66	13.63	13.66	13.52	13.79	139,268,626	13.482	-7.88%
2012-01-19	0	32.35	32.35	32.45	32.00	33.20	3,347,170	109,535,526	32.725	14.82	14.82	14.87	14.66	15.21	7,304,353	14.996	-0.92%
2012-01-18	0	32.65	32.60	32.65	31.50	32.80	3,085,000	100,227,900	32.489	14.96	14.94	14.96	14.43	15.03	6,732,233	14.888	1.71%
2012-01-17	0	32.10	31.90	32.10	30.75	32.30	7,016,500	220,042,927	31.361	14.71	14.62	14.71	14.09	14.80	15,311,739	14.371	4.56%
2012-01-16	0	30.70	30.55	30.70	30.15	30.80	3,089,000	94,593,883	30.623	14.07	14.00	14.07	13.82	14.11	6,740,962	14.033	-0.65%
2012-01-13	0	30.90	30.85	30.90	30.00	31.80	6,929,000	213,881,554	30.868	14.16	14.14	14.16	13.75	14.57	15,120,792	14.145	-1.28%
2012-01-12	0	31.30	31.10	31.15	30.10	31.40	6,507,500	202,238,355	31.078	14.34	14.25	14.27	13.79	14.39	14,200,975	14.241	2.79%
2012-01-11	0	30.45	30.40	30.45	29.90	30.60	6,018,000	182,596,075	30.342	13.95	13.93	13.95	13.70	14.02	13,132,765	13.904	3.05%
2012-01-10	0	29.55	29.60	29.70	28.00	29.95	5,587,000	163,427,658	29.251	13.54	13.56	13.61	12.83	13.72	12,192,216	13.404	5.16%
2012-01-09	0	28.10	28.10	28.20	27.35	28.20	2,707,000	75,276,510	27.808	12.88	12.88	12.92	12.53	12.92	5,907,344	12.743	1.08%
2012-01-06	0	27.80	27.70	27.75	27.10	28.00	2,402,000	66,249,742	27.581	12.74	12.69	12.72	12.42	12.83	5,241,758	12.639	1.83%
2012-01-05	0	27.30	27.30	27.35	27.20	27.75	1,292,196	35,346,655	27.354	12.51	12.51	12.53	12.46	12.72	2,819,891	12.535	-0.91%
2012-01-04	0	27.55	27.55	27.60	27.40	28.30	2,575,000	71,564,209	27.792	12.62	12.62	12.65	12.56	12.97	5,619,287	12.735	-0.54%
2012-01-03	0	27.70	27.70	27.75	27.00	27.75	2,301,900	62,943,649	27.344	12.69	12.69	12.72	12.37	12.72	5,023,315	12.530	2.21%
2011-12-30	0	27.10	27.05	27.15	26.90	27.50	1,772,000	48,372,200	27.298	12.42	12.40	12.44	12.33	12.60	3,866,942	12.509	0.93%
2011-12-29	0	26.85	26.85	26.90	26.70	27.15	2,266,000	61,091,162	26.960	12.30	12.30	12.33	12.24	12.44	4,944,972	12.354	-2.01%
2011-12-28	0	27.40	27.40	27.45	27.05	28.35	2,521,000	69,144,000	27.427	12.56	12.56	12.58	12.40	12.99	5,501,446	12.568	-3.69%
2011-12-23	0	28.45	28.40	28.50	28.40	28.90	1,810,000	51,487,350	28.446	13.04	13.01	13.06	13.01	13.24	3,949,868	13.035	0.53%
2011-12-22	0	28.30	28.30	28.40	27.60	28.45	1,788,443	50,180,226	28.058	12.97	12.97	13.01	12.65	13.04	3,902,825	12.857	2.17%
2011-12-21	0	27.70	27.65	27.70	27.65	28.20	2,746,000	76,313,925	27.791	12.69	12.67	12.69	12.67	12.92	5,992,451	12.735	2.40%
2011-12-20	0	27.05	27.00	27.05	26.90	27.70	1,278,000	34,739,500	27.183	12.40	12.37	12.40	12.33	12.69	2,788,912	12.456	-0.92%
2011-12-19	0	27.30	27.15	27.35	26.80	27.50	1,586,000	43,057,075	27.148	12.51	12.44	12.53	12.28	12.60	3,461,044	12.440	-1.44%
2011-12-16	0	27.70	27.70	27.80	26.60	27.80	4,073,000	110,646,563	27.166	12.69	12.69	12.74	12.19	12.74	8,888,293	12.449	2.59%
2011-12-15	0	27.00	26.95	27.00	25.60	27.00	7,012,000	183,788,086	26.211	12.37	12.35	12.37	11.73	12.37	15,301,918	12.011	0.00%
2011-12-14	0	27.00	27.00	27.05	27.00	27.75	3,876,000	106,256,900	27.414	12.37	12.37	12.40	12.37	12.72	8,458,391	12.562	-2.70%
2011-12-13	0	27.75	27.80	27.85	27.20	28.40	4,257,573	118,921,982	27.932	12.72	12.74	12.76	12.46	13.01	9,291,077	12.800	-0.54%
2011-12-12	0	27.90	27.85	27.90	27.85	29.70	6,780,000	194,468,360	28.683	12.78	12.76	12.78	12.76	13.61	14,795,637	13.144	-2.11%
2011-12-09	0	28.50	28.45	28.50	28.15	29.25	8,740,000	249,895,089	28.592	13.06	13.04	13.06	12.90	13.40	19,072,842	13.102	-4.75%
2011-12-08	0	30.45	30.40	30.45	30.40	32.90	8,859,375	275,866,123	31.138	13.71	13.69	13.71	13.69	14.81	19,675,817	14.021	-7.45%
2011-12-07	0	32.90	32.85	32.90	32.65	33.45	2,169,000	71,453,250	32.943	14.81	14.79	14.81	14.70	15.06	4,817,140	14.833	0.77%
2011-12-06	0	32.65	32.50	32.55	32.30	33.90	3,320,000	108,604,900	32.712	14.70	14.63	14.66	14.54	15.26	7,373,400	14.729	-3.55%
2011-12-05	0	33.85	33.85	33.90	32.55	34.30	5,682,623	190,873,939	33.589	15.24	15.24	15.26	14.66	15.44	12,620,557	15.124	4.80%
2011-12-02	0	32.30	32.25	32.30	31.75	33.10	2,693,000	86,786,525	32.227	14.54	14.52	14.54	14.30	14.90	5,980,893	14.511	-1.82%
2011-12-01	0	32.90	32.90	32.95	32.20	33.90	6,745,097	221,495,826	32.838	14.81	14.81	14.84	14.50	15.26	14,980,209	14.786	8.05%
2011-11-30	0	30.45	30.40	30.45	30.10	31.25	8,848,300	270,479,775	30.569	13.71	13.69	13.71	13.55	14.07	19,651,220	13.764	1.00%
2011-11-29	0	30.15	30.15	30.20	29.60	30.80	9,987,850	301,230,949	30.160	13.58	13.58	13.60	13.33	13.87	22,182,051	13.580	6.54%
2011-11-28	0	28.30	28.30	28.35	27.00	28.35	6,751,000	186,463,625	27.620	12.74	12.74	12.77	12.16	12.77	14,993,319	12.436	8.02%
2011-11-25	0	26.20	26.15	26.20	26.05	28.05	6,877,000	184,210,591	26.786	11.80	11.77	11.80	11.73	12.63	15,273,153	12.061	-6.76%
2011-11-24	0	28.10	28.05	28.10	27.65	28.55	6,003,000	168,894,800	28.135	12.65	12.63	12.65	12.45	12.86	13,332,084	12.668	-2.60%
2011-11-23	0	28.85	28.75	28.80	27.90	29.10	6,528,000	186,462,800	28.564	12.99	12.95	12.97	12.56	13.10	14,498,058	12.861	-2.20%
2011-11-22	0	29.50	29.30	29.50	28.45	31.25	7,126,000	210,176,745	29.494	13.28	13.19	13.28	12.81	14.07	15,826,158	13.280	-4.84%
2011-11-21	0	31.00	31.00	31.05	31.00	32.00	2,037,000	63,875,627	31.358	13.96	13.96	13.98	13.96	14.41	4,523,980	14.119	-3.43%
2011-11-18	0	32.10	32.05	32.15	31.30	32.50	3,890,000	123,315,500	31.701	14.45	14.43	14.48	14.09	14.63	8,639,315	14.274	-2.28%
2011-11-17	0	32.85	32.80	33.00	32.65	33.65	1,602,000	53,145,575	33.175	14.79	14.77	14.86	14.70	15.15	3,557,887	14.937	-2.09%
2011-11-16	0	33.55	33.50	33.55	33.15	34.45	1,771,000	59,670,400	33.693	15.11	15.08	15.11	14.93	15.51	3,933,220	15.171	-2.47%
2011-11-15	0	34.40	34.35	34.40	33.00	34.80	2,856,800	98,264,390	34.397	15.49	15.47	15.49	14.86	15.67	6,344,677	15.488	3.46%
2011-11-14	0	33.25	33.20	33.25	32.60	33.75	4,378,000	145,198,550	33.165	14.97	14.95	14.97	14.68	15.20	9,723,115	14.933	3.91%
2011-11-11	0	32.00	31.95	32.00	31.75	35.20	5,996,107	194,667,946	32.466	14.41	14.39	14.41	14.30	15.85	13,316,775	14.618	-6.16%
2011-11-10	0	34.10	34.05	34.10	34.05	35.80	3,635,000	126,139,076	34.701	15.35	15.33	15.35	15.33	16.12	8,072,984	15.625	-6.06%
2011-11-09	0	36.30	36.20	36.25	36.00	37.10	1,095,000	39,938,249	36.473	16.34	16.30	16.32	16.21	16.70	2,431,889	16.423	0.41%
2011-11-08	0	36.15	35.90	36.20	35.40	36.60	2,479,626	89,430,647	36.066	16.28	16.16	16.30	15.94	16.48	5,507,010	16.239	1.97%
2011-11-07	0	35.45	35.50	35.60	35.40	36.25	1,218,500	43,576,632	35.763	15.96	15.98	16.03	15.94	16.32	2,706,171	16.103	-0.84%
2011-11-04	0	35.75	35.70	35.75	35.40	36.95	2,134,094	76,723,767	35.951	16.10	16.07	16.10	15.94	16.64	4,739,617	16.188	1.56%
2011-11-03	0	35.20	35.10	35.20	33.75	36.45	5,189,541	184,595,276	35.571	15.85	15.80	15.85	15.20	16.41	11,525,470	16.016	1.88%
2011-11-02	0	34.55	34.60	34.70	31.30	34.90	4,384,900	146,084,725	33.315	15.56	15.58	15.62	14.09	15.71	9,738,440	15.001	5.18%
2011-11-01	0	32.85	32.85	32.95	32.15	33.90	2,067,300	68,801,265	33.281	14.79	14.79	14.84	14.48	15.26	4,591,274	14.985	-3.52%
2011-10-31	0	34.05	34.00	34.10	33.45	34.50	2,142,100	72,641,931	33.912	15.33	15.31	15.35	15.06	15.53	4,757,397	15.269	1.04%
2011-10-28	0	33.70	33.60	33.65	33.60	35.85	4,579,692	158,553,665	34.621	15.17	15.13	15.15	15.13	16.14	10,171,054	15.589	0.60%
2011-10-27	0	33.50	33.45	33.70	31.60	34.40	5,051,000	168,617,012	33.383	15.08	15.06	15.17	14.23	15.49	11,217,783	15.031	7.89%
2011-10-26	0	31.05	30.95	31.00	29.50	31.05	2,212,000	67,577,400	30.550	13.98	13.94	13.96	13.28	13.98	4,912,638	13.756	0.98%
2011-10-25	0	30.75	30.75	30.80	30.05	31.45	3,109,400	95,425,399	30.689	13.85	13.85	13.87	13.53	14.16	6,905,677	13.818	0.16%
2011-10-24	0	30.70	30.70	30.75	29.20	30.80	4,344,400	131,262,370	30.214	13.82	13.82	13.85	13.15	13.87	9,648,493	13.604	9.45%
2011-10-21	0	28.05	28.05	28.10	27.10	28.30	1,211,000	33,864,775	27.964	12.63	12.63	12.65	12.20	12.74	2,689,514	12.591	3.12%
2011-10-20	0	27.20	27.15	27.20	26.50	27.90	2,872,000	77,797,963	27.088	12.25	12.22	12.25	11.93	12.56	6,378,435	12.197	-3.37%
2011-10-19	0	28.15	28.10	28.20	27.95	29.45	3,919,072	112,342,130	28.665	12.68	12.65	12.70	12.58	13.26	8,703,881	12.907	0.36%
2011-10-18	0	28.05	27.95	28.00	27.40	28.70	3,031,480	84,968,826	28.029	12.63	12.58	12.61	12.34	12.92	6,732,624	12.620	-7.12%
2011-10-17	0	30.20	30.15	30.20	29.50	30.85	5,983,000	179,245,578	29.959	13.60	13.58	13.60	13.28	13.89	13,287,665	13.490	5.59%
2011-10-14	0	28.60	28.55	28.60	28.50	31.50	6,225,500	183,333,938	29.449	12.88	12.86	12.88	12.83	14.18	13,826,235	13.260	-10.06%
2011-10-13	0	31.80	31.70	31.80	29.80	31.85	6,935,000	212,669,820	30.666	14.32	14.27	14.32	13.42	14.34	15,401,966	13.808	9.47%
2011-10-12	0	29.05	29.00	29.05	27.40	30.30	5,159,000	151,402,848	29.347	13.08	13.06	13.08	12.34	13.64	11,457,641	13.214	2.65%
2011-10-11	0	28.30	28.25	28.35	27.25	30.45	7,295,709	210,212,939	28.813	12.74	12.72	12.77	12.27	13.71	16,203,065	12.974	9.48%
2011-10-10	0	25.85	25.90	25.95	25.35	27.00	4,246,000	110,125,525	25.936	11.64	11.66	11.68	11.41	12.16	9,429,956	11.678	1.37%
2011-10-07	0	25.50	25.40	25.50	24.30	26.00	7,359,100	187,602,615	25.493	11.48	11.44	11.48	10.94	11.71	16,343,851	11.478	10.39%
2011-10-06	0	23.10	23.10	23.20	20.80	23.20	7,499,390	165,021,743	22.005	10.40	10.40	10.45	9.366	10.45	16,655,421	9.9080	19.20%
2011-10-04	0	19.38	19.38	19.44	19.20	20.95	5,487,800	109,925,913	20.031	8.726	8.726	8.753	8.645	9.433	12,187,874	9.0193	-5.69%
2011-10-03	0	20.55	20.35	20.60	19.72	22.50	7,317,300	150,752,115	20.602	9.253	9.163	9.276	8.879	10.13	16,251,017	9.2765	-11.42%
2011-09-30	0	23.20	23.00	23.40	22.80	25.75	8,037,224	192,680,027	23.973	10.45	10.36	10.54	10.27	11.59	17,849,899	10.794	-11.62%
2011-09-28	0	26.25	26.15	26.35	24.55	26.55	8,882,300	228,296,895	25.702	11.82	11.77	11.86	11.05	11.95	19,726,731	11.573	3.75%
2011-09-27	0	25.30	25.20	25.25	23.65	25.50	12,588,900	306,917,703	24.380	11.39	11.35	11.37	10.65	11.48	27,958,732	10.978	9.52%
2011-09-26	0	23.10	23.10	23.15	22.15	27.50	12,095,760	286,985,762	23.726	10.40	10.40	10.42	9.973	12.38	26,863,515	10.683	-16.00%
2011-09-23	0	27.50	27.40	27.50	23.50	29.10	9,508,000	246,933,789	25.971	12.38	12.34	12.38	10.58	13.10	21,116,350	11.694	3.19%
2011-09-22	0	26.65	26.50	26.55	26.40	29.10	6,478,500	178,894,974	27.614	12.00	11.93	11.95	11.89	13.10	14,388,123	12.434	-12.91%
2011-09-21	0	30.60	30.60	30.75	28.85	31.30	4,785,000	144,840,749	30.270	13.78	13.78	13.85	12.99	14.09	10,627,023	13.629	0.16%
2011-09-20	0	30.55	30.50	30.55	29.35	32.50	5,906,400	178,550,605	30.230	13.76	13.73	13.76	13.22	14.63	13,117,544	13.612	-3.32%
2011-09-19	0	31.60	31.55	31.60	31.55	33.75	4,226,200	137,916,301	32.634	14.23	14.21	14.23	14.21	15.20	9,385,982	14.694	-5.39%
2011-09-16	0	33.40	33.35	33.50	33.30	35.00	5,415,607	182,834,874	33.761	15.04	15.02	15.08	14.99	15.76	12,027,540	15.201	0.15%
2011-09-15	0	33.35	33.40	33.45	33.00	35.00	2,626,301	88,519,574	33.705	15.02	15.04	15.06	14.86	15.76	5,832,761	15.176	-1.77%
2011-09-14	0	33.95	33.90	33.95	31.75	36.70	6,527,955	218,714,798	33.504	15.29	15.26	15.29	14.30	16.52	14,497,958	15.086	-2.72%
2011-09-12	0	34.90	34.85	35.00	34.85	36.70	4,550,010	161,276,682	35.445	15.71	15.69	15.76	15.69	16.52	10,105,133	15.960	-7.43%
2011-09-09	0	37.70	37.70	37.75	37.30	38.50	1,436,000	54,398,950	37.882	16.98	16.98	17.00	16.79	17.34	3,189,217	17.057	-1.31%
2011-09-08	0	38.20	38.10	38.25	38.05	39.15	1,192,282	45,832,695	38.441	17.20	17.16	17.22	17.13	17.63	2,647,943	17.309	-0.78%
2011-09-07	0	38.50	38.50	38.70	38.00	39.75	2,745,250	105,926,512	38.585	17.34	17.34	17.43	17.11	17.90	6,096,935	17.374	-1.28%
2011-09-06	0	39.00	38.95	39.00	37.55	39.25	2,393,000	92,434,088	38.627	17.56	17.54	17.56	16.91	17.67	5,314,622	17.392	1.83%
2011-09-05	0	38.30	38.30	38.35	38.15	39.50	2,259,966	87,715,696	38.813	17.25	17.25	17.27	17.18	17.79	5,019,166	17.476	-3.04%
2011-09-02	0	39.50	39.00	39.45	39.00	40.85	2,382,184	94,382,536	39.620	17.79	17.56	17.76	17.56	18.39	5,290,601	17.840	-2.59%
2011-09-01	0	40.55	40.55	40.60	40.25	42.70	2,497,904	102,877,191	41.185	18.26	18.26	18.28	18.12	19.23	5,547,604	18.544	-1.93%
2011-08-31	0	41.35	41.30	41.35	38.90	41.85	5,157,000	210,840,780	40.884	18.62	18.60	18.62	17.52	18.84	11,453,199	18.409	6.22%
2011-08-30	0	39.35	39.30	39.35	38.90	39.80	2,252,101	88,350,378	39.230	17.53	17.51	17.53	17.33	17.73	5,055,660	17.476	3.15%
2011-08-29	0	38.15	38.00	38.10	36.20	38.85	3,420,347	129,305,253	37.805	16.99	16.93	16.97	16.13	17.31	7,678,214	16.841	7.31%
2011-08-26	0	35.55	35.45	35.50	35.45	37.75	2,483,000	90,026,950	36.257	15.84	15.79	15.81	15.79	16.82	5,573,997	16.151	-2.87%
2011-08-25	0	36.60	36.70	36.75	36.20	38.50	4,512,850	166,096,142	36.805	16.30	16.35	16.37	16.13	17.15	10,130,734	16.395	-2.66%
2011-08-24	0	37.60	37.60	37.65	37.55	41.15	4,565,000	177,408,450	38.863	16.75	16.75	16.77	16.73	18.33	10,247,804	17.312	-5.29%
2011-08-23	0	39.70	39.75	39.80	37.85	41.00	14,349,700	562,009,935	39.165	17.68	17.71	17.73	16.86	18.26	32,213,123	17.447	9.37%
2011-08-22	0	36.30	36.35	36.45	35.00	42.60	11,830,200	443,426,891	37.483	16.17	16.19	16.24	15.59	18.98	26,557,189	16.697	-11.46%
2011-08-19	0	41.00	40.95	41.00	40.80	42.65	4,251,000	176,518,370	41.524	18.26	18.24	18.26	18.17	19.00	9,542,916	18.497	-5.20%
2011-08-18	0	43.25	43.35	43.50	43.20	46.15	2,994,000	134,793,225	45.021	19.27	19.31	19.38	19.24	20.56	6,721,123	20.055	-3.35%
2011-08-17	0	44.75	44.75	44.80	43.40	44.80	2,615,000	115,535,300	44.182	19.93	19.93	19.96	19.33	19.96	5,870,319	19.681	3.59%
2011-08-16	0	43.20	43.00	43.30	42.20	44.05	3,108,820	134,796,956	43.360	19.24	19.15	19.29	18.80	19.62	6,978,878	19.315	2.86%
2011-08-15	0	42.00	41.95	42.00	41.10	42.15	2,304,300	96,064,995	41.689	18.71	18.69	18.71	18.31	18.78	5,172,840	18.571	3.19%
2011-08-12	0	40.70	40.65	40.70	40.45	41.80	1,366,000	56,054,208	41.035	18.13	18.11	18.13	18.02	18.62	3,066,484	18.280	0.12%
2011-08-11	0	40.65	40.50	40.65	39.20	41.35	3,116,000	126,960,400	40.745	18.11	18.04	18.11	17.46	18.42	6,994,996	18.150	0.37%
2011-08-10	0	40.50	40.50	40.55	39.50	43.00	3,071,665	125,645,067	40.905	18.04	18.04	18.06	17.60	19.15	6,895,470	18.221	0.62%
2011-08-09	0	40.25	40.35	40.50	37.75	41.20	8,841,500	349,139,450	39.489	17.93	17.97	18.04	16.82	18.35	19,847,964	17.591	-2.78%
2011-08-08	0	41.40	41.25	41.40	37.50	41.50	11,085,006	438,944,725	39.598	18.44	18.38	18.44	16.70	18.49	24,884,330	17.639	5.61%
2011-08-05	0	39.20	39.25	39.30	38.35	40.95	9,663,000	381,170,615	39.446	17.46	17.48	17.51	17.08	18.24	21,692,120	17.572	-8.84%
2011-08-04	0	43.00	42.70	42.95	42.70	45.20	3,506,750	154,051,984	43.930	19.15	19.02	19.13	19.02	20.13	7,872,176	19.569	-3.37%
2011-08-03	0	44.50	44.40	44.45	42.50	45.40	3,286,163	145,249,807	44.200	19.82	19.78	19.80	18.93	20.22	7,376,989	19.690	1.83%
2011-08-02	0	43.70	43.70	43.80	42.05	44.30	3,144,500	137,063,739	43.588	19.47	19.47	19.51	18.73	19.73	7,058,975	19.417	3.07%
2011-08-01	0	42.40	42.40	42.70	41.30	42.80	2,224,000	94,657,825	42.562	18.89	18.89	19.02	18.40	19.07	4,992,577	18.960	3.54%
2011-07-29	0	40.95	40.75	40.95	40.80	41.85	1,842,000	75,974,392	41.246	18.24	18.15	18.24	18.17	18.64	4,135,039	18.373	-1.80%
2011-07-28	0	41.70	41.55	41.70	41.40	42.40	2,575,000	107,766,250	41.851	18.58	18.51	18.58	18.44	18.89	5,780,525	18.643	-1.18%
2011-07-27	0	42.20	42.00	42.10	41.40	42.90	2,906,000	122,985,425	42.321	18.80	18.71	18.75	18.44	19.11	6,523,574	18.852	1.56%
2011-07-26	0	41.55	41.45	41.50	40.60	41.80	2,408,000	98,867,702	41.058	18.51	18.46	18.49	18.09	18.62	5,405,632	18.290	1.84%
2011-07-25	0	40.80	40.70	40.80	40.50	42.55	3,127,000	129,062,623	41.274	18.17	18.13	18.17	18.04	18.95	7,019,689	18.386	-1.21%
2011-07-22	0	41.30	41.30	41.35	39.75	42.35	4,586,000	189,503,476	41.322	18.40	18.40	18.42	17.71	18.87	10,294,946	18.407	3.64%
2011-07-21	0	39.85	39.75	39.85	37.70	39.90	4,528,000	176,299,300	38.935	17.75	17.71	17.75	16.79	17.77	10,164,744	17.344	6.27%
2011-07-20	0	37.50	37.40	37.75	37.25	38.20	785,736	29,624,397	37.703	16.70	16.66	16.82	16.59	17.02	1,763,870	16.795	-0.53%
2011-07-19	0	37.70	37.70	37.95	36.60	38.00	1,624,187	60,639,628	37.335	16.79	16.79	16.91	16.30	16.93	3,646,079	16.631	0.40%
2011-07-18	0	37.55	37.50	37.55	37.50	38.85	1,366,200	52,006,230	38.066	16.73	16.70	16.73	16.70	17.31	3,066,933	16.957	-1.44%
2011-07-15	0	38.10	38.10	38.20	37.00	38.45	2,057,370	78,364,778	38.090	16.97	16.97	17.02	16.48	17.13	4,618,516	16.968	2.56%
2011-07-14	0	37.15	37.10	37.20	36.95	38.00	1,392,000	52,035,450	37.382	16.55	16.53	16.57	16.46	16.93	3,124,851	16.652	-0.67%
2011-07-13	0	37.40	37.40	37.50	37.35	38.20	1,778,400	66,823,965	37.575	16.66	16.66	16.70	16.64	17.02	3,992,266	16.738	-0.93%
2011-07-12	0	37.75	37.70	37.75	36.75	38.30	2,354,000	88,302,150	37.512	16.82	16.79	16.82	16.37	17.06	5,284,410	16.710	0.13%
2011-07-11	0	37.70	37.70	37.80	37.60	38.75	1,114,000	42,452,039	38.108	16.79	16.79	16.84	16.75	17.26	2,500,778	16.976	-0.53%
2011-07-08	0	37.90	37.90	38.00	37.65	38.65	1,097,200	41,659,037	37.968	16.88	16.88	16.93	16.77	17.22	2,463,065	16.913	0.80%
2011-07-07	0	37.60	37.50	37.55	36.95	38.40	853,500	32,321,225	37.869	16.75	16.70	16.73	16.46	17.11	1,915,991	16.869	1.08%
2011-07-06	0	37.20	37.15	37.25	37.10	39.00	3,184,050	121,016,806	38.007	16.57	16.55	16.59	16.53	17.37	7,147,759	16.931	-2.62%
2011-07-05	0	38.20	38.20	38.30	38.15	39.90	3,578,000	139,334,889	38.942	17.02	17.02	17.06	16.99	17.77	8,032,123	17.347	-1.04%
2011-07-04	0	38.60	38.45	38.60	37.35	39.70	3,026,700	116,940,375	38.636	17.19	17.13	17.19	16.64	17.68	6,794,530	17.211	2.25%
2011-06-30	0	37.75	37.65	37.75	35.60	38.65	5,547,001	206,152,362	37.165	16.82	16.77	16.82	15.86	17.22	12,452,262	16.555	6.04%
2011-06-29	0	35.60	35.65	35.70	33.20	36.25	4,441,000	155,284,050	34.966	15.86	15.88	15.90	14.79	16.15	9,969,441	15.576	2.30%
2011-06-28	0	34.80	34.60	34.65	34.65	35.60	2,906,000	101,537,750	34.941	15.50	15.41	15.44	15.44	15.86	6,523,574	15.565	1.02%
2011-06-27	0	34.45	34.45	34.50	32.60	34.85	3,666,687	125,893,713	34.334	15.35	15.35	15.37	14.52	15.52	8,231,213	15.295	3.30%
2011-06-24	0	33.35	33.30	33.35	32.70	33.95	1,331,000	44,451,775	33.397	14.86	14.83	14.86	14.57	15.12	2,987,914	14.877	0.76%
2011-06-23	0	33.10	32.95	33.10	32.70	33.65	1,441,000	47,742,100	33.131	14.74	14.68	14.74	14.57	14.99	3,234,849	14.759	-1.49%
2011-06-22	0	33.60	33.50	33.75	32.70	34.15	1,857,000	62,565,686	33.692	14.97	14.92	15.03	14.57	15.21	4,168,712	15.008	1.51%
2011-06-21	0	33.10	33.05	33.15	31.05	33.15	2,197,300	71,361,530	32.477	14.74	14.72	14.77	13.83	14.77	4,932,639	14.467	5.41%
2011-06-20	0	31.40	31.30	31.35	31.05	32.00	1,722,101	54,391,516	31.584	13.99	13.94	13.97	13.83	14.25	3,865,882	14.070	0.32%
2011-06-17	0	31.30	31.30	31.35	31.05	31.80	2,195,398	68,965,482	31.414	13.94	13.94	13.97	13.83	14.17	4,928,370	13.994	0.00%
2011-06-16	0	31.30	31.05	31.40	30.50	32.30	2,621,000	81,927,450	31.258	13.94	13.83	13.99	13.59	14.39	5,883,788	13.924	-3.69%
2011-06-15	0	32.50	32.50	32.55	31.10	32.60	3,377,000	107,386,324	31.799	14.48	14.48	14.50	13.85	14.52	7,580,905	14.165	5.01%
2011-06-14	0	30.95	30.95	31.05	30.40	31.55	2,625,400	81,673,624	31.109	13.79	13.79	13.83	13.54	14.05	5,893,666	13.858	-0.64%
2011-06-13	0	31.15	31.05	31.10	30.25	31.50	4,296,400	132,306,295	30.795	13.88	13.83	13.85	13.48	14.03	9,644,833	13.718	-0.64%
2011-06-10	0	31.35	31.35	31.55	31.20	33.10	2,394,000	76,626,563	32.008	13.97	13.97	14.05	13.90	14.74	5,374,204	14.258	-3.83%
2011-06-09	0	32.60	32.50	32.65	32.05	33.30	2,458,700	80,361,400	32.685	14.52	14.48	14.54	14.28	14.83	5,519,447	14.560	-1.81%
2011-06-08	0	33.20	33.05	33.35	32.45	33.70	1,701,086	56,428,436	33.172	14.79	14.72	14.86	14.46	15.01	3,818,707	14.777	1.53%
2011-06-07	0	32.70	32.65	32.75	32.60	34.20	2,765,801	91,690,408	33.151	14.57	14.54	14.59	14.52	15.23	6,208,847	14.768	-4.39%
2011-06-03	0	34.20	34.20	34.25	32.50	34.35	1,848,557	62,118,698	33.604	15.23	15.23	15.26	14.48	15.30	4,149,759	14.969	4.75%
2011-06-02	0	32.65	32.65	32.70	32.45	33.55	1,670,090	55,221,991	33.065	14.54	14.54	14.57	14.46	14.95	3,749,125	14.729	-2.25%
2011-06-01	0	33.40	33.40	33.45	32.70	33.80	1,333,280	44,682,427	33.513	14.88	14.88	14.90	14.57	15.06	2,993,032	14.929	1.52%
2011-05-31	0	32.90	32.80	32.90	32.30	33.50	2,079,000	68,301,845	32.853	14.66	14.61	14.66	14.39	14.92	4,667,072	14.635	-0.60%
2011-05-30	0	33.10	33.00	33.10	32.00	33.35	2,637,150	86,598,558	32.838	14.74	14.70	14.74	14.25	14.86	5,920,043	14.628	2.80%
2011-05-27	0	32.20	32.20	32.25	31.30	32.80	4,425,000	142,998,175	32.316	14.34	14.34	14.37	13.94	14.61	9,933,523	14.396	3.87%
2011-05-26	0	31.00	31.00	31.05	30.00	31.10	3,711,000	114,190,377	30.771	13.81	13.81	13.83	13.36	13.85	8,330,690	13.707	3.33%
2011-05-25	0	30.00	29.90	30.00	29.20	30.25	2,204,006	66,017,713	29.954	13.36	13.32	13.36	13.01	13.48	4,947,694	13.343	2.56%
2011-05-24	0	29.25	29.25	29.30	28.85	29.45	1,853,000	54,185,625	29.242	13.03	13.03	13.05	12.85	13.12	4,159,733	13.026	0.69%
2011-05-23	0	29.05	29.00	29.05	29.00	29.80	1,338,000	39,369,110	29.424	12.94	12.92	12.94	12.92	13.27	3,003,628	13.107	-2.52%
2011-05-20	0	29.80	29.80	29.85	29.50	31.00	3,999,700	120,886,245	30.224	13.27	13.27	13.30	13.14	13.81	8,978,782	13.464	0.68%
2011-05-19	0	29.60	29.60	29.65	28.65	29.80	4,378,000	128,553,125	29.363	13.19	13.19	13.21	12.76	13.27	9,828,014	13.080	4.23%
2011-05-18	0	28.40	28.35	28.45	27.80	28.45	1,176,000	33,207,013	28.237	12.65	12.63	12.67	12.38	12.67	2,639,960	12.579	2.53%
2011-05-17	0	27.70	27.70	27.75	27.50	28.25	965,109	26,833,842	27.804	12.34	12.34	12.36	12.25	12.58	2,166,538	12.386	-1.95%
2011-05-16	0	28.25	28.10	28.25	27.65	28.30	850,000	23,711,019	27.895	12.58	12.52	12.58	12.32	12.61	1,908,134	12.426	1.44%
2011-05-13	0	27.85	27.80	27.90	27.60	28.30	1,418,000	39,488,600	27.848	12.41	12.38	12.43	12.29	12.61	3,183,217	12.405	-0.89%
2011-05-12	0	28.10	28.10	28.15	28.10	28.70	916,000	26,032,885	28.420	12.52	12.52	12.54	12.52	12.78	2,056,295	12.660	-2.77%
2011-05-11	0	28.90	28.85	28.90	28.40	29.20	1,158,000	33,471,300	28.904	12.87	12.85	12.87	12.65	13.01	2,599,552	12.876	1.40%
2011-05-09	0	28.50	28.40	28.45	27.70	28.80	1,229,000	34,918,450	28.412	12.70	12.65	12.67	12.34	12.83	2,758,938	12.656	2.89%
2011-05-06	0	27.70	27.65	27.75	27.30	28.40	3,338,000	92,777,165	27.794	12.34	12.32	12.36	12.16	12.65	7,493,356	12.381	-2.98%
2011-05-05	0	28.55	28.55	28.60	28.40	29.35	2,368,067	67,777,150	28.621	12.72	12.72	12.74	12.65	13.07	5,315,988	12.750	-2.23%
2011-05-04	0	29.20	29.15	29.20	28.90	29.45	5,639,000	163,951,400	29.075	13.01	12.99	13.01	12.87	13.12	12,658,788	12.952	-0.51%
2011-05-03	0	29.35	29.25	29.35	28.70	29.45	2,254,898	65,473,376	29.036	13.07	13.03	13.07	12.78	13.12	5,061,939	12.934	2.09%
2011-04-29	0	28.75	28.60	28.80	28.20	28.80	2,007,000	57,320,908	28.560	12.81	12.74	12.83	12.56	12.83	4,505,442	12.723	0.00%
2011-04-28	0	28.75	28.70	28.75	28.60	29.80	1,933,109	56,136,663	29.040	12.81	12.78	12.81	12.74	13.27	4,339,567	12.936	-2.21%
2011-04-27	0	29.40	29.25	29.50	29.10	29.90	2,697,076	79,294,673	29.400	13.10	13.03	13.14	12.96	13.32	6,054,569	13.097	-0.51%
2011-04-26	0	29.55	29.50	29.55	29.00	29.75	2,361,300	69,532,191	29.447	13.16	13.14	13.16	12.92	13.25	5,300,797	13.117	1.90%
2011-04-21	0	29.00	29.00	29.05	28.60	29.50	4,116,000	119,634,300	29.066	12.92	12.92	12.94	12.74	13.14	9,239,860	12.948	1.93%
2011-04-20	0	28.45	28.40	28.50	28.00	30.20	9,870,325	281,730,499	28.543	12.67	12.65	12.70	12.47	13.45	22,157,536	12.715	-5.17%
2011-04-19	0	30.00	29.90	30.00	27.30	30.10	7,289,000	211,859,344	29.066	13.36	13.32	13.36	12.16	13.41	16,362,813	12.948	6.76%
2011-04-18	0	28.10	28.05	28.10	27.70	28.75	2,159,000	61,084,701	28.293	12.52	12.50	12.52	12.34	12.81	4,846,661	12.603	-0.71%
2011-04-15	0	28.30	28.25	28.30	27.45	28.40	2,886,000	81,212,850	28.140	12.61	12.58	12.61	12.23	12.65	6,478,677	12.535	3.85%
2011-04-14	0	27.25	27.25	27.30	27.10	28.40	3,224,000	89,233,518	27.678	12.14	12.14	12.16	12.07	12.65	7,237,441	12.329	-0.73%
2011-04-13	0	27.45	27.40	27.50	26.50	27.50	2,109,000	57,197,794	27.121	12.23	12.21	12.25	11.80	12.25	4,734,418	12.081	2.81%
2011-04-12	0	26.70	26.55	26.75	26.30	27.00	2,565,000	68,394,350	26.664	11.89	11.83	11.92	11.72	12.03	5,758,076	11.878	-2.91%
2011-04-11	0	27.50	27.45	27.50	26.50	27.70	4,137,000	112,990,500	27.312	12.25	12.23	12.25	11.80	12.34	9,287,002	12.167	3.77%
2011-04-08	0	26.50	26.45	26.55	26.10	26.70	2,993,000	79,196,674	26.461	11.80	11.78	11.83	11.63	11.89	6,718,878	11.787	0.19%
2011-04-07	0	26.45	26.40	26.45	25.90	26.50	2,444,000	64,444,725	26.369	11.78	11.76	11.78	11.54	11.80	5,486,447	11.746	1.15%
2011-04-06	0	26.15	26.15	26.20	25.30	26.55	4,663,074	122,201,410	26.206	11.65	11.65	11.67	11.27	11.83	10,467,966	11.674	3.77%
2011-04-04	0	25.20	25.15	25.20	23.70	25.25	3,906,200	96,207,501	24.629	11.23	11.20	11.23	10.56	11.25	8,768,887	10.971	7.23%
2011-04-01	0	23.50	23.35	23.50	22.70	23.70	1,296,000	30,219,650	23.318	10.47	10.40	10.47	10.11	10.56	2,909,344	10.387	2.17%
2011-03-31	0	23.00	23.00	23.05	22.15	23.05	2,268,961	51,731,259	22.800	10.25	10.25	10.27	9.867	10.27	5,093,509	10.156	4.07%
2011-03-30	0	22.10	22.05	22.10	21.75	22.25	1,375,000	30,311,750	22.045	9.845	9.822	9.845	9.689	9.912	3,086,688	9.8202	2.08%
2011-03-29	0	21.65	21.65	21.70	21.50	21.90	795,000	17,240,400	21.686	9.644	9.644	9.667	9.577	9.756	1,784,667	9.6603	-0.69%
2011-03-28	0	21.80	21.75	21.80	21.70	22.15	662,000	14,472,152	21.861	9.711	9.689	9.711	9.667	9.867	1,486,100	9.7383	-0.68%
2011-03-25	0	21.95	21.90	21.95	21.80	22.30	1,089,000	24,062,400	22.096	9.778	9.756	9.778	9.711	9.934	2,444,657	9.8429	1.15%
2011-03-24	0	21.70	21.70	21.75	21.65	22.50	1,346,000	29,703,150	22.068	9.667	9.667	9.689	9.644	10.02	3,021,587	9.8303	-2.47%
2011-03-23	0	22.25	22.30	22.40	22.10	22.55	748,000	16,709,950	22.340	9.912	9.934	9.978	9.845	10.05	1,679,158	9.9514	-0.22%
2011-03-22	0	22.30	22.15	22.30	22.05	22.50	1,292,500	28,784,875	22.271	9.934	9.867	9.934	9.822	10.02	2,901,487	9.9207	2.76%
2011-03-21	0	21.70	21.65	21.70	21.45	22.00	982,000	21,361,350	21.753	9.667	9.644	9.667	9.555	9.800	2,204,456	9.6901	0.93%
2011-03-18	0	21.50	21.30	21.60	20.75	22.10	3,118,000	67,072,450	21.511	9.577	9.488	9.622	9.243	9.845	6,999,486	9.5825	4.37%
2011-03-17	0	20.60	20.60	20.65	20.05	21.10	2,981,000	61,742,400	20.712	9.177	9.177	9.199	8.931	9.399	6,691,939	9.2264	-3.06%
2011-03-16	0	21.25	21.25	21.30	21.00	21.75	2,015,500	42,736,100	21.204	9.466	9.466	9.488	9.355	9.689	4,524,523	9.4454	-0.93%
2011-03-15	0	21.45	21.45	21.50	20.80	22.35	2,864,896	61,227,056	21.371	9.555	9.555	9.577	9.266	9.956	6,431,302	9.5202	-4.24%
2011-03-14	0	22.40	22.35	22.40	21.90	22.80	1,912,879	42,474,837	22.205	9.978	9.956	9.978	9.756	10.16	4,294,153	9.8913	-1.75%
2011-03-11	0	22.80	22.80	22.85	22.60	23.50	1,705,500	39,080,625	22.914	10.16	10.16	10.18	10.07	10.47	3,828,615	10.208	-3.18%
2011-03-10	0	23.55	23.50	23.55	23.40	23.95	668,000	15,781,050	23.624	10.49	10.47	10.49	10.42	10.67	1,499,569	10.524	-1.67%
2011-03-09	0	23.95	23.85	23.95	23.85	24.50	1,070,000	25,686,875	24.006	10.67	10.62	10.67	10.62	10.91	2,402,004	10.694	-0.42%
2011-03-08	0	24.05	24.05	24.10	23.55	24.35	1,866,064	44,644,549	23.924	10.71	10.71	10.74	10.49	10.85	4,189,060	10.657	-0.62%
2011-03-07	0	24.20	24.20	24.25	23.80	24.40	1,861,571	45,094,600	24.224	10.78	10.78	10.80	10.60	10.87	4,178,974	10.791	0.41%
2011-03-04	0	24.10	23.95	24.20	23.50	24.20	3,743,500	89,447,921	23.894	10.74	10.67	10.78	10.47	10.78	8,403,648	10.644	2.99%
2011-03-03	0	23.40	23.40	23.45	22.00	23.45	3,627,085	83,323,613	22.973	10.42	10.42	10.45	9.800	10.45	8,142,312	10.233	6.61%
2011-03-02	0	21.95	21.95	22.00	21.65	22.35	1,802,000	39,389,019	21.859	9.778	9.778	9.800	9.644	9.956	4,045,245	9.7371	-2.44%
2011-03-01	0	22.50	22.45	22.60	22.00	22.80	1,359,374	30,511,585	22.445	10.02	10.00	10.07	9.800	10.16	3,051,610	9.9985	0.22%
2011-02-28	0	22.45	22.40	22.50	20.85	22.55	3,006,800	66,146,980	21.999	10.00	9.978	10.02	9.288	10.05	6,749,857	9.7998	7.67%
2011-02-25	0	20.85	20.80	20.85	19.58	21.20	4,211,553	87,207,177	20.707	9.288	9.266	9.288	8.722	9.444	9,454,363	9.2240	7.14%
2011-02-24	0	19.46	19.46	19.56	19.40	20.85	5,072,000	101,779,940	20.067	8.669	8.669	8.713	8.642	9.288	11,385,950	8.9391	-6.22%
2011-02-23	0	20.75	20.75	20.90	20.75	21.70	4,951,580	104,514,935	21.107	9.243	9.243	9.310	9.243	9.667	11,115,623	9.4025	-4.60%
2011-02-22	0	21.75	21.70	21.75	21.65	23.00	2,346,000	51,936,200	22.138	9.689	9.667	9.689	9.644	10.25	5,266,451	9.8617	-5.64%
2011-02-21	0	23.05	23.05	23.10	23.00	23.80	708,000	16,451,025	23.236	10.27	10.27	10.29	10.25	10.60	1,589,364	10.351	-2.74%
2011-02-18	0	23.70	23.70	23.75	23.20	23.80	1,223,899	28,852,742	23.574	10.56	10.56	10.58	10.33	10.60	2,747,487	10.502	1.28%
2011-02-17	0	23.40	23.45	23.50	23.15	24.00	1,599,000	37,482,750	23.441	10.42	10.45	10.47	10.31	10.69	3,589,537	10.442	-2.50%
2011-02-16	0	24.00	23.90	24.00	23.35	24.10	571,000	13,584,350	23.790	10.69	10.65	10.69	10.40	10.74	1,281,817	10.598	0.63%
2011-02-15	0	23.85	23.75	23.90	23.75	24.35	1,169,500	28,049,850	23.984	10.62	10.58	10.65	10.58	10.85	2,625,368	10.684	-1.45%
2011-02-14	0	24.20	24.20	24.30	23.60	24.40	1,451,379	34,912,666	24.055	10.78	10.78	10.82	10.51	10.87	3,258,148	10.715	2.11%
2011-02-11	0	23.70	23.60	23.70	22.95	23.75	2,236,000	52,114,872	23.307	10.56	10.51	10.56	10.22	10.58	5,019,516	10.382	2.16%
2011-02-10	0	23.20	23.10	23.25	23.00	23.85	3,438,000	80,265,718	23.347	10.33	10.29	10.36	10.25	10.62	7,717,842	10.400	-3.13%
2011-02-09	0	23.95	23.85	23.95	23.75	24.65	2,256,050	54,508,808	24.161	10.67	10.62	10.67	10.58	10.98	5,064,525	10.763	-1.64%
2011-02-08	0	24.35	24.35	24.40	24.20	25.35	1,810,000	44,331,900	24.493	10.85	10.85	10.87	10.78	11.29	4,063,204	10.911	-3.18%
2011-02-07	0	25.15	25.00	25.15	25.00	25.60	1,645,927	41,421,298	25.166	11.20	11.14	11.20	11.14	11.40	3,694,882	11.210	0.40%
2011-02-02	0	25.05	25.00	25.10	24.00	25.20	2,150,527	53,314,016	24.791	11.16	11.14	11.18	10.69	11.23	4,827,640	11.043	6.37%
2011-02-01	0	23.55	23.60	23.70	22.95	24.30	3,828,500	90,030,950	23.516	10.49	10.51	10.56	10.22	10.82	8,594,461	10.475	-2.48%
2011-01-31	0	24.15	24.10	24.20	24.10	24.85	1,875,000	45,478,750	24.255	10.76	10.74	10.78	10.74	11.07	4,209,120	10.805	-0.82%
2011-01-28	0	24.35	24.35	24.45	24.20	25.25	2,885,048	70,740,064	24.520	10.85	10.85	10.89	10.78	11.25	6,476,540	10.923	-2.60%
2011-01-27	0	25.00	24.85	25.00	24.60	25.45	3,603,903	90,370,180	25.076	11.14	11.07	11.14	10.96	11.34	8,090,272	11.170	0.60%
2011-01-26	0	24.85	24.80	24.85	24.50	26.45	7,480,167	186,337,458	24.911	11.07	11.05	11.07	10.91	11.78	16,791,957	11.097	-5.33%
2011-01-25	0	26.25	26.20	26.30	26.20	26.80	2,392,100	63,225,147	26.431	11.69	11.67	11.72	11.67	11.94	5,369,939	11.774	0.38%
2011-01-24	0	26.15	26.00	26.15	25.90	27.70	3,626,933	96,150,525	26.510	11.65	11.58	11.65	11.54	12.34	8,141,971	11.809	-5.60%
2011-01-21	0	27.70	27.75	27.85	27.55	28.15	1,269,900	35,428,520	27.899	12.34	12.36	12.41	12.27	12.54	2,850,753	12.428	-1.25%
2011-01-20	0	28.05	28.00	28.05	27.80	28.35	1,562,000	43,908,200	28.110	12.50	12.47	12.50	12.38	12.63	3,506,477	12.522	-1.23%
2011-01-19	0	28.40	28.15	28.35	28.10	28.75	2,350,000	66,814,000	28.431	12.65	12.54	12.63	12.52	12.81	5,275,430	12.665	1.25%
2011-01-18	0	28.05	27.95	28.15	27.20	28.15	1,624,000	44,864,200	27.626	12.50	12.45	12.54	12.12	12.54	3,645,659	12.306	0.54%
2011-01-17	0	27.90	27.85	27.90	27.60	28.40	870,111	24,275,953	27.900	12.43	12.41	12.43	12.29	12.65	1,953,281	12.428	-1.93%
2011-01-14	0	28.45	28.45	28.50	28.15	29.05	1,940,150	55,309,573	28.508	12.67	12.67	12.70	12.54	12.94	4,355,373	12.699	-1.56%
2011-01-13	0	28.90	28.85	28.95	27.00	29.05	7,853,400	222,804,960	28.371	12.87	12.85	12.90	12.03	12.94	17,629,814	12.638	6.25%
2011-01-12	0	27.20	27.20	27.25	26.55	27.30	3,697,161	99,978,907	27.042	12.12	12.12	12.14	11.83	12.16	8,299,623	12.046	2.45%
2011-01-11	0	26.55	26.55	26.60	25.50	26.65	1,959,200	51,243,150	26.155	11.83	11.83	11.85	11.36	11.87	4,398,137	11.651	2.12%
2011-01-10	0	26.00	25.95	26.05	25.90	26.30	784,000	20,433,900	26.064	11.58	11.56	11.60	11.54	11.72	1,759,973	11.610	-0.19%
2011-01-07	0	26.05	25.95	26.05	25.95	26.40	1,570,000	40,987,496	26.107	11.60	11.56	11.60	11.56	11.76	3,524,436	11.630	-1.14%
2011-01-06	0	26.35	26.35	26.40	26.15	27.20	1,506,000	39,817,600	26.439	11.74	11.74	11.76	11.65	12.12	3,380,765	11.778	-2.23%
2011-01-05	0	26.95	27.00	27.05	26.60	27.20	4,218,072	113,524,990	26.914	12.01	12.03	12.05	11.85	12.12	9,468,998	11.989	3.85%
2011-01-04	0	25.95	25.95	26.00	25.70	26.90	2,901,000	75,276,800	25.949	11.56	11.56	11.58	11.45	11.98	6,512,350	11.559	-3.53%
2011-01-03	0	26.90	26.90	26.95	26.40	27.40	2,384,000	63,815,250	26.768	11.98	11.98	12.01	11.76	12.21	5,351,756	11.924	-0.92%
2010-12-31	0	27.15	27.00	27.15	26.05	27.30	4,548,000	122,498,250	26.935	12.09	12.03	12.09	11.60	12.16	10,209,641	11.998	3.63%
2010-12-30	0	26.20	26.15	26.25	24.80	26.30	3,948,700	101,234,573	25.637	11.67	11.65	11.69	11.05	11.72	8,864,294	11.420	5.65%
2010-12-29	0	24.80	24.80	24.85	24.20	24.95	1,990,000	49,139,304	24.693	11.05	11.05	11.07	10.78	11.11	4,467,279	11.000	1.64%
2010-12-28	0	24.40	24.25	24.40	23.40	24.50	1,953,000	46,992,428	24.062	10.87	10.80	10.87	10.42	10.91	4,384,219	10.719	2.31%
2010-12-24	0	23.85	23.80	23.85	23.20	23.95	1,279,171	30,227,377	23.630	10.62	10.60	10.62	10.33	10.67	2,871,565	10.526	0.42%
2010-12-23	0	23.75	23.75	23.85	23.70	24.60	3,296,000	79,092,084	23.996	10.58	10.58	10.62	10.56	10.96	7,399,071	10.689	-3.65%
2010-12-22	0	24.65	24.65	24.75	24.40	25.10	1,412,000	34,951,104	24.753	10.98	10.98	11.03	10.87	11.18	3,169,748	11.026	0.00%
2010-12-21	0	24.65	24.60	24.75	24.50	25.25	1,424,900	35,414,151	24.854	10.98	10.96	11.03	10.91	11.25	3,198,707	11.071	-0.80%
2010-12-20	0	24.85	24.75	24.80	24.15	25.45	2,246,000	55,458,662	24.692	11.07	11.03	11.05	10.76	11.34	5,041,964	10.999	-2.17%
2010-12-17	0	25.40	25.35	25.40	25.10	25.80	1,806,500	45,872,575	25.393	11.31	11.29	11.31	11.18	11.49	4,055,347	11.312	1.03%
2010-12-16	0	25.40	25.35	25.40	25.25	26.75	2,704,000	69,783,984	25.808	11.20	11.18	11.20	11.13	11.79	6,132,890	11.379	-5.05%
2010-12-15	0	26.75	26.65	26.80	26.20	27.40	3,355,011	90,006,794	26.828	11.79	11.75	11.82	11.55	12.08	7,609,435	11.828	-0.19%
2010-12-14	0	26.80	26.80	26.85	25.35	26.90	4,681,800	122,928,130	26.257	11.82	11.82	11.84	11.18	11.86	10,618,699	11.577	5.72%
2010-12-13	0	25.35	25.25	25.45	24.75	26.30	2,755,762	69,788,374	25.325	11.18	11.13	11.22	10.91	11.60	6,250,290	11.166	-2.31%
2010-12-10	0	25.95	25.85	25.95	25.65	26.55	2,736,000	70,868,300	25.902	11.44	11.40	11.44	11.31	11.71	6,205,468	11.420	-1.70%
2010-12-09	0	26.40	26.35	26.40	25.85	27.30	3,571,000	93,827,422	26.275	11.64	11.62	11.64	11.40	12.04	8,099,315	11.585	-2.22%
2010-12-08	0	27.00	26.95	27.00	26.35	27.85	6,524,000	176,558,700	27.063	11.90	11.88	11.90	11.62	12.28	14,796,957	11.932	2.08%
2010-12-07	0	26.45	26.35	26.40	24.20	26.50	8,307,000	212,921,994	25.632	11.66	11.62	11.64	10.67	11.68	18,840,944	11.301	9.52%
2010-12-06	0	24.15	24.15	24.20	24.10	25.40	3,812,000	93,466,900	24.519	10.65	10.65	10.67	10.63	11.20	8,645,923	10.811	-1.63%
2010-12-03	0	24.55	24.55	24.60	24.15	25.80	7,177,675	178,413,344	24.857	10.82	10.82	10.85	10.65	11.38	16,279,544	10.959	-4.84%
2010-12-02	0	25.80	25.80	25.85	24.00	25.95	70,548,903	1,671,861,439	23.698	11.38	11.38	11.40	10.58	11.44	160,010,589	10.448	-1.90%
2010-12-01	1	-	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2010-11-30	0	26.30	26.10	26.35	25.85	28.25	8,746,000	237,784,701	27.188	11.60	11.51	11.62	11.40	12.46	19,836,632	11.987	3.54%
2010-11-29	0	25.40	25.25	25.45	24.90	27.00	3,919,000	100,380,200	25.614	11.20	11.13	11.22	10.98	11.90	8,888,607	11.293	-6.45%
2010-11-26	0	27.15	27.10	27.15	26.60	27.60	2,948,040	79,986,740	27.132	11.97	11.95	11.97	11.73	12.17	6,686,392	11.963	-2.34%
2010-11-25	0	27.80	27.80	27.90	25.70	28.00	2,750,000	74,892,700	27.234	12.26	12.26	12.30	11.33	12.35	6,237,221	12.007	7.75%
2010-11-24	0	25.80	25.60	25.75	24.50	26.75	3,383,000	87,034,178	25.727	11.38	11.29	11.35	10.80	11.79	7,672,916	11.343	0.39%
2010-11-23	0	25.70	25.55	25.60	25.55	28.10	4,332,000	116,027,800	26.784	11.33	11.27	11.29	11.27	12.39	9,825,325	11.809	-5.86%
2010-11-22	0	27.30	27.20	27.30	25.90	27.30	2,802,600	75,191,750	26.829	12.04	11.99	12.04	11.42	12.04	6,356,522	11.829	5.00%
2010-11-19	0	26.00	25.95	26.00	23.85	26.00	5,533,000	140,411,368	25.377	11.46	11.44	11.46	10.52	11.46	12,549,289	11.189	7.22%
2010-11-18	0	24.25	24.20	24.30	22.20	24.30	2,326,000	54,613,372	23.480	10.69	10.67	10.71	9.788	10.71	5,275,555	10.352	9.98%
2010-11-17	0	22.05	22.00	22.05	21.80	23.35	2,572,075	58,001,618	22.551	9.722	9.700	9.722	9.612	10.30	5,833,673	9.9426	-4.34%
2010-11-16	0	23.05	23.00	23.10	22.40	24.30	2,870,000	67,196,950	23.414	10.16	10.14	10.18	9.876	10.71	6,509,391	10.323	3.36%
2010-11-15	0	22.30	22.25	22.30	21.80	23.15	1,472,765	33,045,162	22.437	9.832	9.810	9.832	9.612	10.21	3,340,350	9.8927	-2.19%
2010-11-12	0	22.80	22.75	22.80	22.30	24.10	2,916,100	66,715,765	22.878	10.05	10.03	10.05	9.832	10.63	6,613,949	10.087	-4.20%
2010-11-11	0	23.80	23.75	23.80	23.55	24.95	2,436,050	58,455,085	23.996	10.49	10.47	10.49	10.38	11.00	5,525,157	10.580	-2.46%
2010-11-10	0	24.40	24.15	24.35	23.50	25.10	2,259,382	54,918,030	24.307	10.76	10.65	10.74	10.36	11.07	5,124,460	10.717	-0.20%
2010-11-09	0	24.45	24.45	24.50	22.70	25.20	3,171,383	77,789,300	24.529	10.78	10.78	10.80	10.01	11.11	7,192,952	10.815	5.39%
2010-11-08	0	23.20	23.10	23.30	21.50	23.40	2,386,100	54,394,615	22.796	10.23	10.18	10.27	9.479	10.32	5,411,867	10.051	7.91%
2010-11-05	0	21.50	21.50	21.55	20.75	22.00	2,232,709	48,193,649	21.585	9.479	9.479	9.501	9.149	9.700	5,063,964	9.5170	4.62%
2010-11-04	0	20.55	20.55	20.60	20.20	20.75	1,854,072	37,952,029	20.470	9.061	9.061	9.083	8.906	9.149	4,205,184	9.0251	1.99%
2010-11-03	0	20.15	20.10	20.15	20.10	20.80	2,629,775	53,498,788	20.343	8.884	8.862	8.884	8.862	9.171	5,964,541	8.9695	-0.74%
2010-11-02	0	20.30	20.20	20.30	19.90	20.55	2,698,050	54,436,282	20.176	8.950	8.906	8.950	8.774	9.061	6,119,395	8.8957	1.60%
2010-11-01	0	19.98	19.92	20.00	19.00	20.00	1,866,000	36,765,120	19.703	8.809	8.783	8.818	8.377	8.818	4,232,238	8.6869	5.05%
2010-10-29	0	19.02	19.02	19.04	18.80	19.60	1,947,000	37,038,980	19.024	8.386	8.386	8.395	8.289	8.642	4,415,953	8.3875	-2.96%
2010-10-28	0	19.60	19.60	19.66	19.56	20.10	1,036,000	20,565,360	19.851	8.642	8.642	8.668	8.624	8.862	2,349,731	8.7522	-2.49%
2010-10-27	0	20.10	20.05	20.10	19.68	21.00	1,604,000	32,026,990	19.967	8.862	8.840	8.862	8.677	9.259	3,638,001	8.8035	-3.13%
2010-10-26	0	20.75	20.65	20.70	19.80	20.80	2,312,000	46,477,818	20.103	9.149	9.105	9.127	8.730	9.171	5,243,802	8.8634	2.47%
2010-10-25	0	20.25	20.20	20.25	19.06	20.75	2,254,000	45,446,464	20.163	8.928	8.906	8.928	8.404	9.149	5,112,253	8.8897	5.14%
2010-10-22	0	19.26	19.22	19.30	17.80	19.40	4,253,978	79,553,541	18.701	8.492	8.474	8.509	7.848	8.553	9,648,364	8.2453	9.06%
2010-10-21	0	17.66	17.64	17.66	17.16	17.70	1,271,177	22,173,209	17.443	7.786	7.778	7.786	7.566	7.804	2,883,132	7.6907	1.73%
2010-10-20	0	17.36	17.36	17.38	16.88	17.48	1,094,000	18,804,440	17.189	7.654	7.654	7.663	7.442	7.707	2,481,280	7.5785	-1.14%
2010-10-19	0	17.56	17.52	17.54	16.74	17.58	3,321,000	57,368,784	17.275	7.742	7.725	7.733	7.381	7.751	7,532,295	7.6164	3.29%
2010-10-18	0	17.00	16.92	17.00	16.50	17.00	828,000	13,865,640	16.746	7.495	7.460	7.495	7.275	7.495	1,877,971	7.3833	0.47%
2010-10-15	0	16.92	16.92	16.96	16.84	17.20	1,352,000	22,954,360	16.978	7.460	7.460	7.478	7.425	7.584	3,066,445	7.4857	-1.74%
2010-10-14	0	17.22	17.20	17.28	16.70	17.28	1,320,000	22,441,100	17.001	7.592	7.584	7.619	7.363	7.619	2,993,866	7.4957	2.50%
2010-10-13	0	16.80	16.74	16.82	16.10	16.88	731,000	12,061,220	16.500	7.407	7.381	7.416	7.099	7.442	1,657,967	7.2747	3.70%
2010-10-12	0	16.20	16.20	16.26	16.14	16.62	996,571	16,290,016	16.346	7.143	7.143	7.169	7.116	7.328	2,260,303	7.2070	-2.53%
2010-10-11	0	16.62	16.60	16.62	16.58	17.28	1,370,000	22,957,780	16.758	7.328	7.319	7.328	7.310	7.619	3,107,270	7.3884	-2.24%
2010-10-08	0	17.00	17.00	17.02	16.82	17.06	669,000	11,336,880	16.946	7.495	7.495	7.504	7.416	7.522	1,517,346	7.4715	-0.58%
2010-10-07	0	17.10	17.04	17.10	16.90	17.70	916,000	15,648,480	17.083	7.539	7.513	7.539	7.451	7.804	2,077,562	7.5321	-1.61%
2010-10-06	0	17.38	17.34	17.40	17.08	17.60	1,178,113	20,424,404	17.337	7.663	7.645	7.672	7.531	7.760	2,672,055	7.6437	1.76%
2010-10-05	0	17.08	17.04	17.08	16.80	17.80	1,568,000	26,932,980	17.177	7.531	7.513	7.531	7.407	7.848	3,556,350	7.5732	-2.06%
2010-10-04	0	17.44	17.40	17.42	17.30	17.64	1,137,000	19,853,616	17.461	7.689	7.672	7.681	7.628	7.778	2,578,807	7.6988	1.40%
2010-09-30	0	17.20	17.20	17.28	17.00	17.36	1,442,000	24,759,360	17.170	7.584	7.584	7.619	7.495	7.654	3,270,572	7.5703	0.23%
2010-09-29	0	17.16	17.14	17.20	16.96	17.28	1,796,000	30,860,880	17.183	7.566	7.557	7.584	7.478	7.619	4,073,473	7.5761	2.51%
2010-09-28	0	16.74	16.74	16.80	16.62	17.32	1,972,000	33,363,360	16.919	7.381	7.381	7.407	7.328	7.636	4,472,655	7.4594	-4.45%
2010-09-27	0	17.52	17.54	17.56	17.00	17.58	1,810,000	31,440,400	17.370	7.725	7.733	7.742	7.495	7.751	4,105,226	7.6586	2.82%
2010-09-24	0	17.04	17.04	17.06	16.66	17.08	1,068,000	18,126,080	16.972	7.513	7.513	7.522	7.345	7.531	2,422,310	7.4830	1.31%
2010-09-22	0	16.82	16.76	16.84	16.54	16.90	1,378,000	23,106,520	16.768	7.416	7.390	7.425	7.293	7.451	3,125,415	7.3931	0.48%
2010-09-21	0	16.74	16.74	16.76	16.60	17.20	1,274,000	21,470,720	16.853	7.381	7.381	7.390	7.319	7.584	2,889,535	7.4305	-1.53%
2010-09-20	0	17.00	17.00	17.02	16.20	17.16	2,600,170	43,953,982	16.904	7.495	7.495	7.504	7.143	7.566	5,897,395	7.4531	4.81%
2010-09-17	0	16.22	16.20	16.26	15.90	16.42	1,210,000	19,603,240	16.201	7.151	7.143	7.169	7.010	7.240	2,744,377	7.1431	2.01%
2010-09-16	0	15.90	15.82	15.90	15.58	15.98	572,000	9,044,920	15.813	7.010	6.975	7.010	6.869	7.046	1,297,342	6.9719	1.79%
2010-09-15	0	15.62	15.62	15.66	15.50	15.90	1,030,000	16,075,900	15.608	6.887	6.887	6.905	6.834	7.010	2,336,123	6.8814	-0.38%
2010-09-14	0	15.68	15.62	15.68	15.54	15.90	744,000	11,710,760	15.740	6.913	6.887	6.913	6.852	7.010	1,687,452	6.9399	-0.13%
2010-09-13	0	15.70	15.68	15.78	15.60	16.08	1,304,000	20,706,320	15.879	6.922	6.913	6.957	6.878	7.090	2,957,577	7.0011	0.13%
2010-09-10	0	15.68	15.68	15.70	15.44	15.84	717,000	11,214,820	15.641	6.913	6.913	6.922	6.808	6.984	1,626,214	6.8963	0.77%
2010-09-09	0	15.56	15.56	15.58	15.54	15.88	1,000,000	15,643,200	15.643	6.860	6.860	6.869	6.852	7.002	2,268,080	6.8971	-1.39%
2010-09-08	0	15.78	15.80	15.84	15.64	16.00	666,001	10,550,136	15.841	6.957	6.966	6.984	6.896	7.054	1,510,544	6.9843	-2.11%
2010-09-07	0	16.12	16.10	16.14	15.40	16.18	1,006,000	15,881,240	15.787	7.107	7.099	7.116	6.790	7.134	2,281,689	6.9603	2.68%
2010-09-06	0	15.70	15.68	15.70	15.32	16.02	1,904,000	29,769,800	15.635	6.922	6.913	6.922	6.755	7.063	4,318,425	6.8937	-2.48%
2010-09-03	0	16.10	16.06	16.10	15.84	16.30	1,120,120	18,000,942	16.071	7.099	7.081	7.099	6.984	7.187	2,540,522	7.0855	0.00%
2010-09-02	0	16.10	16.06	16.12	15.30	16.20	1,622,000	25,548,520	15.751	7.099	7.081	7.107	6.746	7.143	3,678,827	6.9447	5.23%
2010-09-01	0	15.30	15.26	15.32	15.02	15.48	1,729,227	26,375,461	15.253	6.746	6.728	6.755	6.622	6.825	3,922,026	6.7250	1.06%
2010-08-31	0	15.14	15.12	15.18	14.86	15.70	2,822,000	43,137,520	15.286	6.675	6.666	6.693	6.552	6.922	6,400,523	6.7397	1.20%
2010-08-30	0	14.96	14.96	15.00	14.10	15.00	1,578,000	23,092,260	14.634	6.596	6.596	6.614	6.217	6.614	3,579,031	6.4521	6.40%
2010-08-27	0	14.06	14.10	14.12	13.96	14.40	1,822,000	25,818,960	14.171	6.199	6.217	6.226	6.155	6.349	4,132,443	6.2479	-3.57%
2010-08-26	0	14.58	14.50	14.58	14.40	14.74	800,000	11,638,040	14.548	6.428	6.393	6.428	6.349	6.499	1,814,464	6.4140	-1.22%
2010-08-25	0	14.76	14.62	14.76	14.36	14.90	1,648,000	23,964,760	14.542	6.508	6.446	6.508	6.331	6.569	3,737,797	6.4115	-0.94%
2010-08-24	0	14.90	14.84	14.96	14.80	15.40	1,646,000	24,808,760	15.072	6.569	6.543	6.596	6.525	6.790	3,733,260	6.6453	-2.49%
2010-08-23	0	15.56	15.50	15.56	15.00	15.84	4,114,000	63,570,180	15.452	6.737	6.711	6.737	6.495	6.858	9,501,868	6.6903	5.14%
2010-08-20	0	14.80	14.72	14.86	14.24	14.92	1,719,176	25,247,850	14.686	6.408	6.373	6.434	6.165	6.460	3,970,681	6.3586	2.78%
2010-08-19	0	14.40	14.40	14.42	14.14	14.92	1,950,150	28,190,232	14.455	6.235	6.235	6.243	6.122	6.460	4,504,149	6.2587	-0.55%
2010-08-18	0	14.48	14.46	14.58	14.28	14.92	3,680,050	54,122,041	14.707	6.269	6.261	6.313	6.183	6.460	8,499,599	6.3676	1.97%
2010-08-17	0	14.20	13.98	14.18	13.10	14.20	4,520,000	62,049,100	13.728	6.148	6.053	6.139	5.672	6.148	10,439,583	5.9436	9.23%
2010-08-16	0	13.00	12.98	13.00	12.52	13.00	2,214,000	28,391,320	12.824	5.629	5.620	5.629	5.421	5.629	5,113,548	5.5522	3.50%
2010-08-13	0	12.56	12.54	12.56	12.48	12.68	892,000	11,208,880	12.566	5.438	5.429	5.438	5.403	5.490	2,060,201	5.4407	0.16%
2010-08-12	0	12.54	12.50	12.52	12.36	12.58	1,470,000	18,365,428	12.493	5.429	5.412	5.421	5.351	5.447	3,395,174	5.4093	-2.03%
2010-08-11	0	12.80	12.70	12.80	12.68	12.94	1,054,000	13,476,640	12.786	5.542	5.499	5.542	5.490	5.603	2,434,363	5.5360	1.43%
2010-08-10	0	12.62	12.62	12.66	12.60	12.86	356,000	4,515,600	12.684	5.464	5.464	5.481	5.455	5.568	822,233	5.4919	-0.63%
2010-08-09	0	12.70	12.66	12.70	12.52	13.00	1,214,000	15,478,800	12.750	5.499	5.481	5.499	5.421	5.629	2,803,906	5.5204	-0.63%
2010-08-06	0	12.78	12.70	12.78	12.04	12.84	2,226,000	27,817,400	12.497	5.533	5.499	5.533	5.213	5.559	5,141,263	5.4106	2.90%
2010-08-05	0	12.42	12.38	12.42	12.26	12.80	1,630,017	20,226,011	12.408	5.377	5.360	5.377	5.308	5.542	3,764,756	5.3725	-3.42%
2010-08-04	0	12.86	12.72	12.86	12.70	13.06	1,328,149	17,184,454	12.939	5.568	5.507	5.568	5.499	5.655	3,067,549	5.6020	-1.53%
2010-08-03	0	13.06	13.00	13.06	12.98	13.44	1,530,000	19,964,600	13.049	5.655	5.629	5.655	5.620	5.819	3,533,752	5.6497	-1.36%
2010-08-02	0	13.24	13.20	13.24	12.96	13.32	1,856,701	24,453,723	13.171	5.732	5.715	5.732	5.611	5.767	4,288,315	5.7024	0.30%
2010-07-30	0	13.20	13.20	13.24	13.10	13.70	1,192,000	15,809,630	13.263	5.715	5.715	5.732	5.672	5.932	2,753,093	5.7425	-3.23%
2010-07-29	0	13.64	13.62	13.64	13.36	13.72	922,000	12,538,280	13.599	5.906	5.897	5.906	5.784	5.940	2,129,490	5.8879	1.34%
2010-07-28	0	13.46	13.46	13.48	12.78	13.48	1,660,000	21,744,000	13.099	5.828	5.828	5.836	5.533	5.836	3,834,006	5.6714	2.91%
2010-07-27	0	13.08	13.02	13.10	12.86	13.26	988,000	12,908,000	13.065	5.663	5.637	5.672	5.568	5.741	2,281,926	5.6566	0.62%
2010-07-26	0	13.00	13.00	13.04	12.30	13.20	2,376,000	30,873,494	12.994	5.629	5.629	5.646	5.326	5.715	5,487,710	5.6259	6.04%
2010-07-23	0	12.26	12.32	12.36	11.82	12.80	3,058,400	37,544,984	12.276	5.308	5.334	5.351	5.118	5.542	7,063,810	5.3151	-1.45%
2010-07-22	0	12.44	12.30	12.44	11.06	12.50	3,988,000	47,815,550	11.990	5.386	5.326	5.386	4.789	5.412	9,210,853	5.1912	11.87%
2010-07-21	0	11.12	11.10	11.12	10.72	11.32	5,892,000	65,271,350	11.078	4.815	4.806	4.815	4.641	4.901	13,608,412	4.7964	7.34%
2010-07-20	0	10.36	10.36	10.38	9.820	10.46	3,565,000	35,716,860	10.019	4.486	4.486	4.494	4.252	4.529	8,233,874	4.3378	4.65%
2010-07-19	0	9.900	9.890	9.900	9.450	9.930	2,042,000	20,125,538	9.8558	4.286	4.282	4.286	4.092	4.299	4,716,289	4.2672	3.02%
2010-07-16	0	9.610	9.610	9.640	9.050	9.640	302,000	2,862,566	9.4787	4.161	4.161	4.174	3.918	4.174	697,512	4.1040	2.78%
2010-07-15	0	9.350	9.350	9.360	9.330	9.580	560,000	5,254,480	9.3830	4.048	4.048	4.053	4.040	4.148	1,293,400	4.0625	-1.68%
2010-07-14	0	9.510	9.400	9.540	9.230	9.700	644,000	6,176,800	9.5913	4.118	4.070	4.131	3.996	4.200	1,487,410	4.1527	-0.31%
2010-07-13	0	9.540	9.530	9.540	9.420	9.650	370,000	3,532,980	9.5486	4.131	4.126	4.131	4.079	4.178	854,568	4.1342	-0.83%
2010-07-12	0	9.620	9.510	9.630	9.520	9.700	288,000	2,778,120	9.6463	4.165	4.118	4.169	4.122	4.200	665,177	4.1765	1.91%
2010-07-09	0	9.440	9.430	9.450	9.400	9.540	712,000	6,746,140	9.4749	4.087	4.083	4.092	4.070	4.131	1,644,465	4.1023	0.64%
2010-07-08	0	9.380	9.330	9.380	9.200	9.470	486,000	4,536,380	9.3341	4.061	4.040	4.061	3.983	4.100	1,122,486	4.0414	3.42%
2010-07-07	0	9.070	9.070	9.120	9.000	9.300	482,000	4,379,540	9.0862	3.927	3.927	3.949	3.897	4.027	1,113,248	3.9340	-0.44%
2010-07-06	0	9.110	9.110	9.150	8.920	9.170	896,000	8,088,240	9.0271	3.944	3.944	3.962	3.862	3.970	2,069,439	3.9084	-0.44%
2010-07-05	0	9.150	9.130	9.180	9.140	9.450	292,000	2,685,700	9.1976	3.962	3.953	3.975	3.957	4.092	674,416	3.9823	-0.97%
2010-07-02	0	9.240	9.220	9.240	9.210	9.600	668,700	6,268,906	9.3748	4.001	3.992	4.001	3.988	4.156	1,544,458	4.0590	-5.13%
2010-06-30	0	9.740	9.700	9.840	9.450	9.850	428,000	4,106,260	9.5941	4.217	4.200	4.260	4.092	4.265	988,527	4.1539	0.93%
2010-06-29	0	9.650	9.610	9.650	9.580	9.920	334,000	3,226,360	9.6598	4.178	4.161	4.178	4.148	4.295	771,420	4.1824	-2.72%
2010-06-28	0	9.920	9.860	9.920	9.800	9.960	210,000	2,073,240	9.8726	4.295	4.269	4.295	4.243	4.312	485,025	4.2745	1.85%
2010-06-25	0	9.740	9.690	9.700	9.650	9.830	604,000	5,874,460	9.7259	4.217	4.195	4.200	4.178	4.256	1,395,024	4.2110	-1.42%
2010-06-24	0	9.880	9.840	9.880	9.880	10.10	650,000	6,467,480	9.9500	4.278	4.260	4.278	4.278	4.373	1,501,267	4.3080	-1.59%
2010-06-23	0	10.04	10.02	10.04	9.890	10.20	312,000	3,132,580	10.040	4.347	4.338	4.347	4.282	4.416	720,608	4.3471	-1.38%
2010-06-22	0	10.18	10.12	10.20	9.980	10.20	384,000	3,892,040	10.136	4.408	4.382	4.416	4.321	4.416	886,903	4.3884	1.19%
2010-06-21	0	10.06	10.00	10.12	9.900	10.18	972,000	9,798,280	10.081	4.356	4.330	4.382	4.286	4.408	2,244,972	4.3645	3.39%
2010-06-18	0	9.730	9.730	9.750	9.460	9.750	880,000	8,496,840	9.6555	4.213	4.213	4.221	4.096	4.221	2,032,485	4.1805	3.07%
2010-06-17	0	9.440	9.430	9.440	9.100	9.440	979,732	9,148,620	9.3379	4.087	4.083	4.087	3.940	4.087	2,262,830	4.0430	4.08%
2010-06-15	0	9.070	9.010	9.070	8.950	9.190	814,000	7,348,580	9.0277	3.927	3.901	3.927	3.875	3.979	1,880,049	3.9087	0.89%
2010-06-14	0	8.990	8.970	8.990	8.900	9.060	1,116,000	9,999,400	8.9600	3.892	3.884	3.892	3.853	3.923	2,577,561	3.8794	1.01%
2010-06-11	0	8.900	8.890	8.900	8.800	9.040	798,000	7,156,900	8.9685	3.853	3.849	3.853	3.810	3.914	1,843,094	3.8831	-0.89%
2010-06-10	0	8.980	8.870	9.000	8.840	9.050	2,298,000	20,639,880	8.9817	3.888	3.840	3.897	3.827	3.918	5,307,558	3.8888	-0.11%
2010-06-09	0	8.990	8.990	9.000	8.900	9.200	1,210,000	10,901,500	9.0095	3.892	3.892	3.897	3.853	3.983	2,794,667	3.9008	1.01%
2010-06-08	0	8.900	8.900	8.910	8.780	8.940	1,520,000	13,393,060	8.8112	3.853	3.853	3.858	3.801	3.871	3,510,656	3.8150	0.68%
2010-06-07	0	8.840	8.840	8.850	8.480	8.850	706,000	6,144,380	8.7031	3.827	3.827	3.832	3.672	3.832	1,630,607	3.7682	1.49%
2010-06-04	0	8.710	8.710	8.750	8.340	8.840	516,000	4,431,700	8.5886	3.771	3.771	3.788	3.611	3.827	1,191,775	3.7186	4.94%
2010-06-03	0	8.300	8.300	8.310	8.080	8.330	188,000	1,556,960	8.2817	3.594	3.594	3.598	3.498	3.607	434,213	3.5857	3.49%
2010-06-02	0	8.020	8.060	8.070	7.880	8.100	144,000	1,154,180	8.0151	3.472	3.490	3.494	3.412	3.507	332,588	3.4703	-0.74%
2010-06-01	0	8.080	8.080	8.120	8.080	8.220	152,000	1,236,800	8.1368	3.498	3.498	3.516	3.498	3.559	351,066	3.5230	-0.98%
2010-05-31	0	8.160	8.160	8.200	8.070	8.340	470,000	3,861,940	8.2169	3.533	3.533	3.550	3.494	3.611	1,085,532	3.5576	0.00%
2010-05-28	0	8.160	8.120	8.160	8.000	8.280	938,000	7,656,520	8.1626	3.533	3.516	3.533	3.464	3.585	2,166,444	3.5341	3.03%
2010-05-27	0	7.920	7.920	7.960	7.800	8.090	1,086,000	8,663,880	7.9778	3.429	3.429	3.446	3.377	3.503	2,508,271	3.4541	-0.88%
2010-05-26	0	7.990	7.990	8.000	7.800	8.030	996,334	7,857,918	7.8868	3.459	3.459	3.464	3.377	3.477	2,301,175	3.4147	2.96%
2010-05-25	0	7.760	7.770	7.790	7.640	8.150	490,000	3,831,340	7.8191	3.360	3.364	3.373	3.308	3.529	1,131,725	3.3854	-4.79%
2010-05-24	0	8.150	8.140	8.160	8.100	8.250	454,000	3,702,540	8.1554	3.529	3.524	3.533	3.507	3.572	1,048,578	3.5310	0.00%
2010-05-20	0	8.150	8.150	8.200	7.980	8.400	1,243,000	10,109,890	8.1335	3.529	3.529	3.550	3.455	3.637	2,870,885	3.5215	-2.98%
2010-05-19	0	8.400	8.400	8.600	8.350	8.720	642,000	5,449,960	8.4890	3.637	3.637	3.724	3.615	3.775	1,482,790	3.6755	-4.22%
2010-05-18	0	8.770	8.770	8.780	8.700	8.870	294,000	2,576,180	8.7625	3.797	3.797	3.801	3.767	3.840	679,035	3.7939	-0.79%
2010-05-17	0	8.840	8.840	8.870	8.700	8.900	670,000	5,906,020	8.8150	3.827	3.827	3.840	3.767	3.853	1,547,460	3.8166	-2.00%
2010-05-14	0	9.020	9.000	9.020	8.680	9.120	532,200	4,774,960	8.9721	3.905	3.897	3.905	3.758	3.949	1,229,192	3.8846	-0.77%
2010-05-13	0	9.090	9.070	9.100	8.600	9.220	1,618,000	14,598,870	9.0228	3.936	3.927	3.940	3.724	3.992	3,737,001	3.9066	6.69%
2010-05-12	0	8.520	8.500	8.610	8.360	8.600	224,200	1,900,384	8.4763	3.689	3.680	3.728	3.620	3.724	517,822	3.6700	0.47%
2010-05-11	0	8.480	8.440	8.480	8.340	8.480	412,000	3,462,820	8.4049	3.672	3.654	3.672	3.611	3.672	951,573	3.6390	1.92%
2010-05-10	0	8.320	8.310	8.360	8.080	8.460	1,176,000	9,654,180	8.2093	3.602	3.598	3.620	3.498	3.663	2,716,139	3.5544	0.00%
2010-05-07	0	8.320	8.220	8.320	8.060	8.540	706,200	5,825,766	8.2495	3.602	3.559	3.602	3.490	3.698	1,631,069	3.5717	-1.30%
2010-05-06	0	8.430	8.400	8.430	8.360	8.920	982,000	8,366,700	8.5201	3.650	3.637	3.650	3.620	3.862	2,268,069	3.6889	-3.88%
2010-05-05	0	8.770	8.710	8.790	8.560	8.870	606,000	5,257,660	8.6760	3.797	3.771	3.806	3.706	3.840	1,399,643	3.7564	-1.68%
2010-05-04	0	8.920	8.890	8.960	8.870	9.080	272,000	2,431,920	8.9409	3.862	3.849	3.879	3.840	3.931	628,223	3.8711	0.90%
2010-05-03	0	8.840	8.840	8.850	8.770	8.960	878,000	7,753,560	8.8309	3.827	3.827	3.832	3.797	3.879	2,027,866	3.8235	-3.91%
2010-04-30	0	9.200	9.050	9.190	8.880	9.270	798,000	7,202,800	9.0261	3.983	3.918	3.979	3.845	4.014	1,843,094	3.9080	2.22%
2010-04-29	0	9.000	9.000	9.020	8.870	9.190	644,000	5,787,740	8.9872	3.897	3.897	3.905	3.840	3.979	1,487,410	3.8912	0.78%
2010-04-28	0	8.930	8.930	8.990	8.900	9.150	1,996,000	18,000,920	9.0185	3.866	3.866	3.892	3.853	3.962	4,610,046	3.9047	-3.98%
2010-04-27	0	9.300	9.300	9.330	9.200	9.500	444,000	4,168,180	9.3878	4.027	4.027	4.040	3.983	4.113	1,025,481	4.0646	-3.33%
2010-04-26	0	9.620	9.620	9.640	9.550	9.950	1,950,000	19,072,470	9.7808	4.165	4.165	4.174	4.135	4.308	4,503,802	4.2347	-0.21%
2010-04-23	0	9.640	9.560	9.620	9.300	9.700	2,334,232	22,091,512	9.4641	4.174	4.139	4.165	4.027	4.200	5,391,241	4.0977	4.44%
2010-04-22	0	9.230	9.180	9.260	9.000	9.380	2,148,000	19,793,360	9.2148	3.996	3.975	4.009	3.897	4.061	4,961,111	3.9897	1.88%
2010-04-21	0	9.060	9.060	9.100	8.750	9.160	2,525,893	22,893,251	9.0634	3.923	3.923	3.940	3.788	3.966	5,833,909	3.9242	4.26%
2010-04-20	0	8.690	8.690	8.750	8.390	8.690	210,000	1,812,340	8.6302	3.762	3.762	3.788	3.633	3.762	485,025	3.7366	1.05%
2010-04-19	0	8.600	8.580	8.630	8.480	8.840	648,000	5,581,260	8.6131	3.724	3.715	3.737	3.672	3.827	1,496,648	3.7292	-2.93%
2010-04-16	0	8.860	8.860	8.880	8.820	8.940	636,000	5,639,620	8.8673	3.836	3.836	3.845	3.819	3.871	1,468,932	3.8393	-2.21%
2010-04-15	0	9.060	8.920	9.060	9.000	9.120	552,000	5,010,080	9.0762	3.923	3.862	3.923	3.897	3.949	1,274,922	3.9297	-0.77%
2010-04-14	0	9.130	9.120	9.190	8.420	9.500	3,040,000	27,740,640	9.1252	3.953	3.949	3.979	3.646	4.113	7,021,312	3.9509	5.92%
2010-04-13	0	8.620	8.610	8.620	8.250	8.630	2,082,000	17,565,260	8.4367	3.732	3.728	3.732	3.572	3.737	4,808,675	3.6528	4.48%
2010-04-12	0	8.250	8.250	8.290	7.960	8.290	1,390,000	11,283,420	8.1176	3.572	3.572	3.589	3.446	3.589	3,210,403	3.5146	3.13%
2010-04-09	0	8.000	8.000	8.060	8.000	8.120	764,000	6,172,560	8.0793	3.464	3.464	3.490	3.464	3.516	1,764,567	3.4981	0.88%
2010-04-08	0	7.930	7.920	7.930	7.930	8.400	1,273,000	10,365,480	8.1426	3.433	3.429	3.433	3.433	3.637	2,940,174	3.5255	-0.88%
2010-04-07	0	8.000	7.980	8.000	7.700	8.020	1,017,000	8,039,340	7.9050	3.464	3.455	3.464	3.334	3.472	2,348,906	3.4226	3.09%
2010-04-01	0	7.760	7.760	7.790	7.210	7.800	232,000	1,790,360	7.7171	3.360	3.360	3.373	3.122	3.377	535,837	3.3412	-0.51%
2010-03-31	0	7.800	7.720	7.860	7.700	7.900	938,000	7,316,030	7.7996	3.377	3.343	3.403	3.334	3.420	2,166,444	3.3770	2.50%
2010-03-30	0	7.610	7.610	7.660	7.600	7.700	202,000	1,544,540	7.6462	3.295	3.295	3.317	3.291	3.334	466,548	3.3106	-1.17%
2010-03-29	0	7.700	7.600	7.710	7.580	7.760	99,500	765,540	7.6939	3.334	3.291	3.338	3.282	3.360	229,809	3.3312	0.13%
2010-03-26	0	7.690	7.660	7.690	7.480	7.730	456,000	3,493,520	7.6612	3.330	3.317	3.330	3.239	3.347	1,053,197	3.3171	2.53%
2010-03-25	0	7.500	7.500	7.530	7.500	7.570	74,000	557,220	7.5300	3.247	3.247	3.260	3.247	3.278	170,914	3.2602	-0.92%
2010-03-24	0	7.570	7.520	7.570	7.520	7.650	52,147	395,945	7.5929	3.278	3.256	3.278	3.256	3.312	120,441	3.2875	-1.05%
2010-03-23	0	7.650	7.560	7.650	7.520	7.650	360,000	2,732,160	7.5893	3.312	3.273	3.312	3.256	3.312	831,471	3.2859	2.00%
2010-03-22	0	7.500	7.480	7.500	7.350	7.650	226,000	1,706,300	7.5500	3.247	3.239	3.247	3.182	3.312	521,979	3.2689	-2.47%
2010-03-19	0	7.690	7.600	7.680	7.500	7.690	200,000	1,523,932	7.6197	3.330	3.291	3.325	3.247	3.330	461,928	3.2991	2.81%
2010-03-18	0	7.480	7.480	7.500	7.470	7.600	332,000	2,492,140	7.5064	3.239	3.239	3.247	3.234	3.291	766,801	3.2500	-1.45%
2010-03-17	0	7.590	7.540	7.590	7.500	7.590	154,000	1,157,400	7.5156	3.286	3.265	3.286	3.247	3.286	355,685	3.2540	0.53%
2010-03-16	0	7.550	7.500	7.550	7.500	7.700	168,000	1,269,720	7.5579	3.269	3.247	3.269	3.247	3.334	388,020	3.2723	-1.56%
2010-03-15	0	7.670	7.600	7.680	7.400	7.700	1,332,000	10,026,120	7.5271	3.321	3.291	3.325	3.204	3.334	3,076,443	3.2590	-2.29%
2010-03-12	0	7.850	7.850	7.910	7.580	7.980	434,000	3,413,180	7.8645	3.399	3.399	3.425	3.282	3.455	1,002,385	3.4051	0.38%
2010-03-11	0	7.820	7.750	7.820	7.480	7.850	829,000	6,351,620	7.6618	3.386	3.355	3.386	3.239	3.399	1,914,693	3.3173	4.27%
2010-03-10	0	7.500	7.480	7.500	7.330	7.580	472,000	3,536,180	7.4919	3.247	3.239	3.247	3.174	3.282	1,090,151	3.2438	3.31%
2010-03-09	0	7.260	7.260	7.290	7.080	7.260	794,000	5,717,920	7.2014	3.143	3.143	3.156	3.065	3.143	1,833,856	3.1180	2.25%
2010-03-08	0	7.100	7.030	7.110	6.920	7.160	566,000	3,967,000	7.0088	3.074	3.044	3.078	2.996	3.100	1,307,257	3.0346	3.20%
2010-03-05	0	6.880	6.880	6.920	6.820	6.880	54,000	371,040	6.8711	2.979	2.979	2.996	2.953	2.979	124,721	2.9750	0.00%
2010-03-04	0	6.880	6.770	6.880	6.760	6.880	8,000	54,340	6.7925	2.979	2.931	2.979	2.927	2.979	18,477	2.9409	0.00%
2010-03-03	0	6.880	6.820	6.890	6.680	6.890	168,000	1,146,040	6.8217	2.979	2.953	2.983	2.892	2.983	388,020	2.9536	0.73%
2010-03-02	0	6.830	6.760	6.830	6.700	6.840	24,000	163,300	6.8042	2.957	2.927	2.957	2.901	2.961	55,431	2.9460	-0.15%
2010-03-01	0	6.840	6.780	6.840	6.780	6.840	26,000	177,600	6.8308	2.961	2.936	2.961	2.936	2.961	60,051	2.9575	1.48%
2010-02-26	0	6.740	6.710	6.900	6.710	6.950	432,000	2,953,120	6.8359	2.918	2.905	2.987	2.905	3.009	997,765	2.9597	-1.61%
2010-02-25	0	6.850	6.810	6.850	6.770	6.900	648,000	4,426,420	6.8309	2.966	2.949	2.966	2.931	2.987	1,496,648	2.9576	2.24%
2010-02-24	0	6.700	6.700	6.740	6.700	6.740	78,000	524,120	6.7195	2.901	2.901	2.918	2.901	2.918	180,152	2.9093	-0.74%
2010-02-23	0	6.750	6.750	6.770	6.700	6.870	242,000	1,635,240	6.7572	2.923	2.923	2.931	2.901	2.974	558,933	2.9256	-2.03%
2010-02-22	0	6.890	6.830	6.890	6.800	7.000	214,300	1,477,043	6.8924	2.983	2.957	2.983	2.944	3.031	494,956	2.9842	2.07%
2010-02-19	0	6.750	6.740	6.770	6.750	6.970	128,000	875,300	6.8383	2.923	2.918	2.931	2.923	3.018	295,634	2.9608	-3.16%
2010-02-18	0	6.970	6.880	6.970	6.860	7.610	276,000	1,932,520	7.0019	3.018	2.979	3.018	2.970	3.295	637,461	3.0316	0.29%
2010-02-17	0	6.950	6.910	6.970	6.900	7.040	1,130,000	7,854,180	6.9506	3.009	2.992	3.018	2.987	3.048	2,609,896	3.0094	1.46%
2010-02-12	0	6.850	6.800	6.850	6.800	6.920	326,000	2,244,160	6.8839	2.966	2.944	2.966	2.944	2.996	752,943	2.9805	1.78%
2010-02-11	0	6.730	6.660	6.730	6.600	6.740	166,000	1,105,560	6.6600	2.914	2.884	2.914	2.858	2.918	383,401	2.8836	1.97%
2010-02-10	0	6.600	6.600	6.650	6.400	6.800	528,000	3,468,100	6.5684	2.858	2.858	2.879	2.771	2.944	1,219,491	2.8439	-0.75%
2010-02-09	0	6.650	6.650	6.660	6.580	6.700	94,000	623,400	6.6319	2.879	2.879	2.884	2.849	2.901	217,106	2.8714	-0.75%
2010-02-08	0	6.700	6.680	6.700	6.600	6.900	436,000	2,940,460	6.7442	2.901	2.892	2.901	2.858	2.987	1,007,004	2.9200	0.75%
2010-02-05	0	6.650	6.640	6.700	6.600	6.820	342,000	2,274,400	6.6503	2.879	2.875	2.901	2.858	2.953	789,898	2.8794	-2.78%
2010-02-04	0	6.840	6.790	6.850	6.780	7.000	286,000	1,957,760	6.8453	2.961	2.940	2.966	2.936	3.031	660,558	2.9638	-0.58%
2010-02-03	0	6.880	6.880	6.950	6.650	7.000	1,506,000	10,366,908	6.8837	2.979	2.979	3.009	2.879	3.031	3,478,321	2.9804	3.15%
2010-02-02	0	6.670	6.670	6.700	6.500	6.720	914,000	6,075,680	6.6474	2.888	2.888	2.901	2.814	2.910	2,111,013	2.8781	4.22%
2010-02-01	0	6.400	6.330	6.400	6.260	6.460	576,000	3,657,610	6.3500	2.771	2.741	2.771	2.710	2.797	1,330,354	2.7494	2.24%
2010-01-29	0	6.260	6.240	6.270	6.200	6.350	278,000	1,739,020	6.2555	2.710	2.702	2.715	2.684	2.749	642,081	2.7084	-0.95%
2010-01-28	0	6.320	6.300	6.370	6.250	6.380	276,000	1,749,782	6.3398	2.736	2.728	2.758	2.706	2.762	637,461	2.7449	0.96%
2010-01-27	0	6.260	6.260	6.280	6.110	6.380	402,000	2,514,064	6.2539	2.710	2.710	2.719	2.645	2.762	928,476	2.7077	-0.32%
2010-01-26	0	6.280	6.270	6.300	6.230	6.450	992,000	6,220,220	6.2704	2.719	2.715	2.728	2.697	2.793	2,291,165	2.7149	-2.48%
2010-01-25	0	6.440	6.440	6.470	6.380	6.570	2,144,000	13,859,920	6.4645	2.788	2.788	2.801	2.762	2.845	4,951,873	2.7989	-4.73%
2010-01-22	0	6.760	6.730	6.770	6.650	7.000	692,000	4,650,020	6.7197	2.927	2.914	2.931	2.879	3.031	1,598,272	2.9094	-5.06%
2010-01-21	0	7.120	7.120	7.240	7.100	7.500	160,000	1,154,060	7.2129	3.083	3.083	3.135	3.074	3.247	369,543	3.1229	-4.04%
2010-01-20	0	7.420	7.420	7.470	7.410	7.580	350,000	2,620,360	7.4867	3.213	3.213	3.234	3.208	3.282	808,375	3.2415	-0.40%
2010-01-19	0	7.450	7.450	7.480	7.060	7.450	960,000	7,008,860	7.3009	3.226	3.226	3.239	3.057	3.226	2,217,256	3.1611	4.93%
2010-01-18	0	7.100	7.100	7.130	6.910	7.140	318,000	2,253,980	7.0880	3.074	3.074	3.087	2.992	3.091	734,466	3.0689	1.43%
2010-01-15	0	7.000	7.010	7.100	6.960	7.100	258,000	1,809,100	7.0120	3.031	3.035	3.074	3.013	3.074	595,888	3.0360	-1.55%
2010-01-14	0	7.110	7.000	7.130	6.900	7.190	324,000	2,290,140	7.0683	3.078	3.031	3.087	2.987	3.113	748,324	3.0604	0.14%
2010-01-13	0	7.100	7.100	7.150	7.010	7.150	78,000	553,400	7.0949	3.074	3.074	3.096	3.035	3.096	180,152	3.0718	-1.53%
2010-01-12	0	7.210	7.100	7.210	7.000	7.220	368,000	2,633,980	7.1576	3.122	3.074	3.122	3.031	3.126	849,948	3.0990	1.55%
2010-01-11	0	7.100	7.090	7.120	7.060	7.140	402,200	2,858,350	7.1068	3.074	3.070	3.083	3.057	3.091	928,938	3.0770	-0.56%
2010-01-08	0	7.140	7.100	7.140	7.000	7.140	412,000	2,916,380	7.0786	3.091	3.074	3.091	3.031	3.091	951,573	3.0648	2.29%
2010-01-07	0	6.980	6.940	6.980	6.740	7.000	942,000	6,476,940	6.8757	3.022	3.005	3.022	2.918	3.031	2,175,683	2.9770	-1.13%
2010-01-06	0	7.060	7.020	7.060	7.000	7.080	514,000	3,613,320	7.0298	3.057	3.039	3.057	3.031	3.065	1,187,156	3.0437	-0.28%
2010-01-05	0	7.080	7.050	7.080	7.000	7.150	798,000	5,648,876	7.0788	3.065	3.052	3.065	3.031	3.096	1,843,094	3.0649	1.00%
2010-01-04	0	7.010	7.010	7.050	6.720	7.100	892,000	6,204,080	6.9552	3.035	3.035	3.052	2.910	3.074	2,060,201	3.0114	4.63%
2009-12-31	0	6.700	6.700	6.800	6.600	6.720	210,200	1,397,076	6.6464	2.901	2.901	2.944	2.858	2.910	485,487	2.8777	-0.59%
2009-12-30	0	6.740	6.610	6.740	6.560	6.800	129,000	865,790	6.7116	2.918	2.862	2.918	2.840	2.944	297,944	2.9059	-0.30%
2009-12-29	0	6.910	6.900	6.920	6.810	6.940	508,000	3,505,120	6.8998	2.927	2.923	2.931	2.885	2.940	1,199,333	2.9226	0.58%
2009-12-28	0	6.870	6.830	6.870	6.750	6.880	260,000	1,772,460	6.8172	2.910	2.893	2.910	2.859	2.914	613,832	2.8875	1.18%
2009-12-24	0	6.790	6.780	6.790	6.680	6.790	310,000	2,094,680	6.7570	2.876	2.872	2.876	2.829	2.876	731,876	2.8621	-0.15%
2009-12-23	0	6.800	6.760	6.800	6.670	6.870	518,000	3,523,480	6.8021	2.880	2.863	2.880	2.825	2.910	1,222,942	2.8812	0.29%
2009-12-22	0	6.780	6.700	6.770	6.300	6.870	1,228,000	8,010,060	6.5229	2.872	2.838	2.868	2.668	2.910	2,899,175	2.7629	9.18%
2009-12-21	0	6.210	6.170	6.210	6.100	6.320	390,000	2,423,740	6.2147	2.630	2.613	2.630	2.584	2.677	920,748	2.6324	0.16%
2009-12-18	0	6.200	6.200	6.230	6.200	6.380	560,190	3,504,718	6.2563	2.626	2.626	2.639	2.626	2.702	1,322,548	2.6500	-3.13%
2009-12-17	0	6.400	6.370	6.400	6.050	6.490	3,316,100	20,674,619	6.2346	2.711	2.698	2.711	2.563	2.749	7,828,953	2.6408	12.28%
2009-12-16	0	5.700	5.700	5.710	5.610	5.970	256,000	1,473,820	5.7571	2.414	2.414	2.419	2.376	2.529	604,388	2.4385	-3.23%
2009-12-15	0	5.890	5.860	5.890	5.660	5.900	200,000	1,165,380	5.8269	2.495	2.482	2.495	2.397	2.499	472,178	2.4681	1.90%
2009-12-14	0	5.780	5.720	5.790	5.650	5.890	1,052,891	6,098,683	5.7923	2.448	2.423	2.452	2.393	2.495	2,485,762	2.4534	-0.34%
2009-12-11	0	5.800	5.760	5.810	5.760	5.920	236,000	1,373,060	5.8181	2.457	2.440	2.461	2.440	2.508	557,170	2.4643	-2.03%
2009-12-10	0	5.920	5.910	5.920	5.860	5.980	540,000	3,188,420	5.9045	2.508	2.503	2.508	2.482	2.533	1,274,881	2.5010	0.00%
2009-12-09	0	5.920	5.850	5.920	5.800	6.080	1,362,000	8,068,540	5.9240	2.508	2.478	2.508	2.457	2.575	3,215,534	2.5092	-2.79%
2009-12-08	0	6.090	6.090	6.100	5.600	6.100	690,000	4,107,860	5.9534	2.580	2.580	2.584	2.372	2.584	1,629,015	2.5217	3.57%
2009-12-07	0	5.880	5.830	5.840	5.500	5.890	510,000	2,937,760	5.7603	2.491	2.469	2.474	2.330	2.495	1,204,055	2.4399	3.34%
2009-12-04	0	5.690	5.670	5.740	5.620	5.890	1,002,500	5,732,690	5.7184	2.410	2.402	2.431	2.380	2.495	2,366,794	2.4221	-5.01%
2009-12-03	0	5.990	5.920	5.990	5.800	6.020	378,000	2,230,480	5.9007	2.537	2.508	2.537	2.457	2.550	892,417	2.4994	-0.17%
2009-12-02	0	6.000	6.000	6.060	5.880	6.280	1,692,000	10,336,600	6.1091	2.541	2.541	2.567	2.491	2.660	3,994,629	2.5876	2.04%
2009-12-01	0	5.880	5.890	5.900	5.200	6.050	2,178,000	12,300,370	5.6476	2.491	2.495	2.499	2.203	2.563	5,142,022	2.3921	15.07%
2009-11-30	0	5.110	5.110	5.140	4.750	5.160	1,310,000	6,530,420	4.9851	2.164	2.164	2.177	2.012	2.186	3,092,768	2.1115	8.72%
2009-11-27	0	4.700	4.680	4.700	4.690	4.760	459,000	2,170,860	4.7295	1.991	1.982	1.991	1.987	2.016	1,083,649	2.0033	-2.69%
2009-11-26	0	4.830	4.830	4.880	4.750	4.870	306,000	1,472,820	4.8131	2.046	2.046	2.067	2.012	2.063	722,433	2.0387	1.05%
2009-11-25	0	4.780	4.740	4.780	4.720	4.780	334,000	1,579,960	4.7304	2.025	2.008	2.025	1.999	2.025	788,538	2.0037	0.84%
2009-11-24	0	4.740	4.740	4.770	4.710	4.770	652,000	3,091,560	4.7417	2.008	2.008	2.020	1.995	2.020	1,539,301	2.0084	-0.42%
2009-11-23	0	4.760	4.750	4.770	4.700	4.760	232,000	1,100,300	4.7427	2.016	2.012	2.020	1.991	2.016	547,727	2.0088	1.28%
2009-11-20	0	4.700	4.700	4.720	4.670	4.720	184,000	860,180	4.6749	1.991	1.991	1.999	1.978	1.999	434,404	1.9801	0.21%
2009-11-19	0	4.690	4.690	4.710	4.670	4.700	58,000	271,800	4.6862	1.987	1.987	1.995	1.978	1.991	136,932	1.9849	-1.47%
2009-11-18	0	4.760	4.710	4.760	4.710	4.800	192,000	915,938	4.7705	2.016	1.995	2.016	1.995	2.033	453,291	2.0206	0.63%
2009-11-17	0	4.730	4.700	4.760	4.660	4.760	364,000	1,718,300	4.7206	2.003	1.991	2.016	1.974	2.016	859,365	1.9995	1.50%
2009-11-16	0	4.660	4.620	4.660	4.600	4.680	88,000	409,340	4.6516	1.974	1.957	1.974	1.948	1.982	207,758	1.9703	-0.21%
2009-11-13	0	4.670	4.600	4.680	4.520	4.730	66,000	302,900	4.5894	1.978	1.948	1.982	1.915	2.003	155,819	1.9439	2.86%
2009-11-12	0	4.540	4.540	4.580	4.460	4.600	102,000	464,700	4.5559	1.923	1.923	1.940	1.889	1.948	240,811	1.9297	-0.22%
2009-11-11	0	4.550	4.550	4.580	4.500	4.620	520,000	2,366,920	4.5518	1.927	1.927	1.940	1.906	1.957	1,227,664	1.9280	-3.19%
2009-11-10	0	4.700	4.700	4.720	4.700	4.820	753,000	3,563,590	4.7325	1.991	1.991	1.999	1.991	2.042	1,777,751	2.0045	-2.08%
2009-11-09	0	4.800	4.790	4.800	4.750	4.870	658,280	3,163,262	4.8053	2.033	2.029	2.033	2.012	2.063	1,554,128	2.0354	1.48%
2009-11-06	0	4.730	4.710	4.750	4.700	4.800	180,000	850,460	4.7248	2.003	1.995	2.012	1.991	2.033	424,960	2.0013	0.00%
2009-11-05	0	4.730	4.700	4.730	4.680	4.750	72,000	338,620	4.7031	2.003	1.991	2.003	1.982	2.012	169,984	1.9921	1.07%
2009-11-04	0	4.680	4.670	4.750	4.620	4.750	537,222	2,527,901	4.7055	1.982	1.978	2.012	1.957	2.012	1,268,323	1.9931	2.41%
2009-11-03	0	4.570	4.570	4.600	4.570	4.670	416,000	1,923,080	4.6228	1.936	1.936	1.948	1.936	1.978	982,131	1.9581	-2.14%
2009-11-02	0	4.670	4.670	4.700	4.400	4.700	940,500	4,341,660	4.6163	1.978	1.978	1.991	1.864	1.991	2,220,419	1.9553	2.86%
2009-10-30	0	4.540	4.500	4.540	4.150	4.550	2,738,000	12,073,660	4.4097	1.923	1.906	1.923	1.758	1.927	6,464,121	1.8678	8.10%
2009-10-29	0	4.200	4.170	4.210	4.140	4.250	754,000	3,163,900	4.1962	1.779	1.766	1.783	1.754	1.800	1,780,112	1.7774	-3.45%
2009-10-28	0	4.350	4.320	4.380	4.280	4.380	622,000	2,691,620	4.3274	1.843	1.830	1.855	1.813	1.855	1,468,475	1.8329	0.69%
2009-10-27	0	4.320	4.310	4.330	4.260	4.340	724,000	3,116,820	4.3050	1.830	1.826	1.834	1.804	1.838	1,709,286	1.8235	1.65%
2009-10-23	0	4.250	4.250	4.270	4.250	4.300	242,000	1,033,240	4.2696	1.800	1.800	1.809	1.800	1.821	571,336	1.8085	-0.70%
2009-10-22	0	4.280	4.200	4.280	4.200	4.280	310,000	1,305,920	4.2126	1.813	1.779	1.813	1.779	1.813	731,876	1.7843	1.66%
2009-10-21	0	4.210	4.210	4.230	4.180	4.230	1,060,000	4,454,500	4.2024	1.783	1.783	1.792	1.771	1.792	2,502,545	1.7800	0.24%
2009-10-20	0	4.200	4.200	4.210	4.180	4.220	888,000	3,727,960	4.1982	1.779	1.779	1.783	1.771	1.787	2,096,472	1.7782	-0.24%
2009-10-19	0	4.210	4.200	4.220	4.190	4.280	428,000	1,798,440	4.2020	1.783	1.779	1.787	1.775	1.813	1,010,462	1.7798	0.00%
2009-10-16	0	4.210	4.200	4.230	4.200	4.240	256,000	1,077,380	4.2085	1.783	1.779	1.792	1.779	1.796	604,388	1.7826	0.00%
2009-10-15	0	4.210	4.200	4.210	4.200	4.280	698,000	2,942,920	4.2162	1.783	1.779	1.783	1.779	1.813	1,647,902	1.7859	-1.41%
2009-10-14	0	4.270	4.270	4.280	4.210	4.300	388,000	1,653,480	4.2615	1.809	1.809	1.813	1.783	1.821	916,026	1.8051	0.95%
2009-10-13	0	4.230	4.220	4.230	4.230	4.300	412,000	1,752,800	4.2544	1.792	1.787	1.792	1.792	1.821	972,687	1.8020	-0.47%
2009-10-12	0	4.250	4.250	4.270	4.200	4.320	958,000	4,086,180	4.2653	1.800	1.800	1.809	1.779	1.830	2,261,734	1.8067	0.71%
2009-10-09	0	4.220	4.220	4.230	4.150	4.290	1,180,000	5,010,660	4.2463	1.787	1.787	1.792	1.758	1.817	2,785,852	1.7986	0.96%
2009-10-08	0	4.180	4.180	4.220	4.080	4.260	886,000	3,660,400	4.1314	1.771	1.771	1.787	1.728	1.804	2,091,750	1.7499	2.20%
2009-10-07	0	4.090	4.080	4.100	4.030	4.100	1,106,000	4,487,500	4.0574	1.732	1.728	1.737	1.707	1.737	2,611,146	1.7186	2.25%
2009-10-06	0	4.000	4.000	4.010	3.990	4.050	518,000	2,075,400	4.0066	1.694	1.694	1.699	1.690	1.715	1,222,942	1.6971	0.25%
2009-10-05	0	3.990	3.980	4.000	3.900	4.010	450,000	1,791,160	3.9804	1.690	1.686	1.694	1.652	1.699	1,062,401	1.6860	2.05%
2009-10-02	0	3.910	3.910	3.920	3.890	3.930	132,000	516,520	3.9130	1.656	1.656	1.660	1.648	1.665	311,638	1.6574	-0.51%
2009-09-30	0	3.930	3.880	3.930	3.880	3.930	372,000	1,454,200	3.9091	1.665	1.643	1.665	1.643	1.665	878,252	1.6558	0.77%
2009-09-29	0	3.900	3.880	3.900	3.880	3.930	160,000	624,300	3.9019	1.652	1.643	1.652	1.643	1.665	377,743	1.6527	1.30%
2009-09-28	0	3.850	3.820	3.850	3.850	3.960	204,000	793,540	3.8899	1.631	1.618	1.631	1.631	1.677	481,622	1.6476	-3.75%
2009-09-25	0	4.000	4.000	4.050	3.980	4.000	150,000	599,580	3.9972	1.694	1.694	1.715	1.686	1.694	354,134	1.6931	-0.25%
2009-09-24	0	4.010	4.000	4.010	3.930	4.090	550,600	2,197,210	3.9906	1.699	1.694	1.699	1.665	1.732	1,299,907	1.6903	-0.74%
2009-09-23	0	4.040	4.000	4.040	3.900	4.040	772,000	3,070,920	3.9779	1.711	1.694	1.711	1.652	1.711	1,822,608	1.6849	3.06%
2009-09-22	0	3.920	3.910	3.920	3.900	3.980	332,000	1,305,380	3.9319	1.660	1.656	1.660	1.652	1.686	783,816	1.6654	1.03%
2009-09-21	0	3.880	3.860	3.880	3.800	3.880	690,400	2,654,552	3.8449	1.643	1.635	1.643	1.610	1.643	1,629,960	1.6286	2.92%
2009-09-18	0	3.770	3.750	3.770	3.750	3.830	246,000	927,620	3.7708	1.597	1.588	1.597	1.588	1.622	580,779	1.5972	-0.26%
2009-09-17	0	3.780	3.760	3.780	3.720	3.830	390,000	1,478,900	3.7921	1.601	1.593	1.601	1.576	1.622	920,748	1.6062	1.61%
2009-09-16	0	3.720	3.720	3.750	3.710	3.750	446,000	1,662,700	3.7280	1.576	1.576	1.588	1.571	1.588	1,052,958	1.5791	-3.12%
2009-09-15	0	3.840	3.810	3.840	3.700	3.840	92,000	349,180	3.7954	1.627	1.614	1.627	1.567	1.627	217,202	1.6076	0.26%
2009-09-14	0	3.830	3.810	3.830	3.780	3.850	112,000	427,940	3.8209	1.622	1.614	1.622	1.601	1.631	264,420	1.6184	0.00%
2009-09-11	0	3.830	3.830	3.850	3.810	3.870	96,000	367,660	3.8298	1.622	1.622	1.631	1.614	1.639	226,646	1.6222	0.00%
2009-09-10	0	3.830	3.830	3.850	3.760	3.850	314,000	1,194,400	3.8038	1.622	1.622	1.631	1.593	1.631	741,320	1.6112	-0.52%
2009-09-09	0	3.850	3.840	3.850	3.780	3.850	166,000	636,720	3.8357	1.631	1.627	1.631	1.601	1.631	391,908	1.6247	-0.52%
2009-09-08	0	3.870	3.870	3.880	3.830	3.900	286,000	1,106,560	3.8691	1.639	1.639	1.643	1.622	1.652	675,215	1.6388	1.04%
2009-09-07	0	3.830	3.810	3.830	3.720	3.840	482,000	1,832,080	3.8010	1.622	1.614	1.622	1.576	1.627	1,137,950	1.6100	3.51%
2009-09-04	0	3.700	3.660	3.720	3.610	3.700	94,000	345,920	3.6800	1.567	1.550	1.576	1.529	1.567	221,924	1.5587	1.93%
2009-09-03	0	3.630	3.620	3.650	3.560	3.650	74,000	268,160	3.6238	1.538	1.533	1.546	1.508	1.546	174,706	1.5349	-0.55%
2009-09-02	0	3.650	3.600	3.650	3.560	3.650	50,000	179,520	3.5904	1.546	1.525	1.546	1.508	1.546	118,045	1.5208	-0.27%
2009-09-01	0	3.660	3.600	3.660	3.560	3.690	244,014	886,913	3.6347	1.550	1.525	1.550	1.508	1.563	576,091	1.5395	2.23%
2009-08-31	0	3.580	3.550	3.580	3.500	3.700	414,000	1,478,320	3.5708	1.516	1.504	1.516	1.482	1.567	977,409	1.5125	-2.72%
2009-08-28	0	3.680	3.680	3.720	3.680	3.700	294,000	1,086,060	3.6941	1.559	1.559	1.576	1.559	1.567	694,102	1.5647	0.00%
2009-08-27	0	3.680	3.720	3.750	3.660	3.750	380,000	1,409,180	3.7084	1.559	1.576	1.588	1.550	1.588	897,139	1.5707	0.27%
2009-08-26	0	3.670	3.660	3.730	3.660	3.750	462,000	1,715,600	3.7134	1.554	1.550	1.580	1.550	1.588	1,090,732	1.5729	-0.27%
2009-08-25	0	3.680	3.660	3.730	3.650	3.750	800,000	2,962,440	3.7031	1.559	1.550	1.580	1.546	1.588	1,888,713	1.5685	-2.39%
2009-08-24	0	3.770	3.750	3.800	3.680	3.780	526,000	1,964,800	3.7354	1.597	1.588	1.610	1.559	1.601	1,241,829	1.5822	4.43%
2009-08-21	0	3.730	3.730	3.750	3.700	3.790	534,000	2,004,240	3.7533	1.529	1.529	1.537	1.517	1.554	1,302,624	1.5386	-0.53%
2009-08-20	0	3.750	3.740	3.750	3.670	3.750	703,000	2,624,990	3.7340	1.537	1.533	1.537	1.504	1.537	1,714,877	1.5307	2.18%
2009-08-19	0	3.670	3.670	3.690	3.650	3.730	450,000	1,660,740	3.6905	1.504	1.504	1.513	1.496	1.529	1,097,717	1.5129	1.38%
2009-08-18	0	3.620	3.620	3.640	3.500	3.630	403,000	1,440,200	3.5737	1.484	1.484	1.492	1.435	1.488	983,066	1.4650	1.12%
2009-08-17	0	3.580	3.580	3.600	3.580	3.780	1,318,000	4,816,600	3.6545	1.468	1.468	1.476	1.468	1.550	3,215,090	1.4981	-5.54%
2009-08-14	0	3.790	3.740	3.790	3.720	3.820	592,000	2,218,520	3.7475	1.554	1.533	1.554	1.525	1.566	1,444,107	1.5363	-0.26%
2009-08-13	0	3.800	3.780	3.810	3.770	3.840	268,000	1,018,620	3.8008	1.558	1.550	1.562	1.545	1.574	653,751	1.5581	1.06%
2009-08-12	0	3.760	3.760	3.780	3.750	3.890	1,158,000	4,371,000	3.7746	1.541	1.541	1.550	1.537	1.595	2,824,790	1.5474	-3.09%
2009-08-11	0	3.880	3.880	3.900	3.880	4.000	628,000	2,467,640	3.9294	1.591	1.591	1.599	1.591	1.640	1,531,924	1.6108	-2.76%
2009-08-10	0	3.990	3.980	4.020	3.950	4.190	604,000	2,421,580	4.0092	1.636	1.632	1.648	1.619	1.718	1,473,379	1.6436	-0.99%
2009-08-07	0	4.030	4.010	4.030	4.000	4.100	726,000	2,936,060	4.0442	1.652	1.644	1.652	1.640	1.681	1,770,983	1.6579	-2.42%
2009-08-06	0	4.130	4.100	4.130	4.080	4.300	400,000	1,652,220	4.1306	1.693	1.681	1.693	1.673	1.763	975,748	1.6933	-0.72%
2009-08-05	0	4.160	4.110	4.160	4.100	4.190	652,000	2,693,760	4.1315	1.705	1.685	1.705	1.681	1.718	1,590,469	1.6937	-0.95%
2009-08-04	0	4.200	4.130	4.200	4.130	4.290	492,000	2,048,220	4.1630	1.722	1.693	1.722	1.693	1.759	1,200,170	1.7066	1.69%
2009-08-03	0	4.130	4.110	4.150	4.080	4.170	588,000	2,415,180	4.1074	1.693	1.685	1.701	1.673	1.709	1,434,350	1.6838	-0.96%
2009-07-31	0	4.170	4.110	4.170	4.070	4.240	1,208,000	5,028,420	4.1626	1.709	1.685	1.709	1.668	1.738	2,946,759	1.7064	1.46%
2009-07-30	0	4.110	4.110	4.140	4.060	4.150	456,000	1,870,540	4.1021	1.685	1.685	1.697	1.664	1.701	1,112,353	1.6816	-0.72%
2009-07-29	0	4.140	4.110	4.140	3.970	4.140	733,000	2,970,540	4.0526	1.697	1.685	1.697	1.627	1.697	1,788,058	1.6613	0.00%
2009-07-28	0	4.140	4.090	4.150	3.950	4.150	1,067,000	4,306,630	4.0362	1.697	1.677	1.701	1.619	1.701	2,602,808	1.6546	2.99%
2009-07-27	0	4.020	4.020	4.060	3.880	4.150	1,468,000	5,937,820	4.0448	1.648	1.648	1.664	1.591	1.701	3,580,995	1.6581	5.24%
2009-07-24	0	3.820	3.820	3.850	3.690	3.850	1,925,900	7,245,740	3.7623	1.566	1.566	1.578	1.513	1.578	4,697,983	1.5423	3.52%
2009-07-23	0	3.690	3.660	3.690	3.580	3.730	2,125,700	7,755,587	3.6485	1.513	1.500	1.513	1.468	1.529	5,185,369	1.4957	0.82%
2009-07-22	0	3.660	3.640	3.670	3.630	3.740	1,886,000	6,951,240	3.6857	1.500	1.492	1.504	1.488	1.533	4,600,652	1.5109	0.55%
2009-07-21	0	3.640	3.620	3.640	3.510	3.670	1,378,000	4,969,100	3.6060	1.492	1.484	1.492	1.439	1.504	3,361,452	1.4783	1.39%
2009-07-20	0	3.590	3.580	3.590	3.520	3.650	792,000	2,848,300	3.5963	1.472	1.468	1.472	1.443	1.496	1,931,981	1.4743	2.28%
2009-07-17	0	3.510	3.480	3.540	3.400	3.520	748,000	2,605,720	3.4836	1.439	1.427	1.451	1.394	1.443	1,824,649	1.4281	2.63%
2009-07-16	0	3.420	3.380	3.420	3.380	3.490	988,000	3,374,120	3.4151	1.402	1.386	1.402	1.386	1.431	2,410,098	1.4000	0.88%
2009-07-15	0	3.390	3.390	3.400	3.320	3.400	1,156,000	3,872,960	3.3503	1.390	1.390	1.394	1.361	1.394	2,819,912	1.3734	2.73%
2009-07-14	0	3.300	3.290	3.300	3.280	3.380	610,000	2,022,160	3.3150	1.353	1.349	1.353	1.345	1.386	1,488,016	1.3590	-1.49%
2009-07-13	0	3.350	3.350	3.360	3.300	3.500	460,000	1,540,580	3.3491	1.373	1.373	1.377	1.353	1.435	1,122,110	1.3729	-4.29%
2009-07-10	0	3.500	3.420	3.500	3.390	3.500	324,000	1,103,860	3.4070	1.435	1.402	1.435	1.390	1.435	790,356	1.3967	3.24%
2009-07-09	0	3.390	3.390	3.440	3.390	3.440	545,000	1,862,270	3.4170	1.390	1.390	1.410	1.390	1.410	1,329,457	1.4008	-1.45%
2009-07-08	0	3.440	3.430	3.440	3.440	3.580	578,000	2,004,020	3.4672	1.410	1.406	1.410	1.410	1.468	1,409,956	1.4213	-3.91%
2009-07-07	0	3.580	3.550	3.580	3.540	3.620	630,000	2,253,940	3.5777	1.468	1.455	1.468	1.451	1.484	1,536,803	1.4666	0.00%
2009-07-06	0	3.580	3.560	3.580	3.550	3.580	183,000	651,280	3.5589	1.468	1.459	1.468	1.455	1.468	446,405	1.4589	0.85%
2009-07-03	0	3.550	3.550	3.570	3.450	3.600	914,000	3,247,620	3.5532	1.455	1.455	1.463	1.414	1.476	2,229,584	1.4566	0.00%
2009-07-02	0	3.550	3.520	3.550	3.500	3.600	226,000	799,840	3.5391	1.455	1.443	1.455	1.435	1.476	551,298	1.4508	2.90%
2009-06-30	0	3.450	3.430	3.510	3.430	3.600	942,000	3,318,680	3.5230	1.414	1.406	1.439	1.406	1.476	2,297,887	1.4442	-1.99%
2009-06-29	0	3.520	3.480	3.520	3.450	3.520	376,000	1,315,480	3.4986	1.443	1.427	1.443	1.414	1.443	917,203	1.4342	2.62%
2009-06-26	0	3.430	3.420	3.460	3.400	3.480	146,000	503,860	3.4511	1.406	1.402	1.418	1.394	1.427	356,148	1.4147	-0.58%
2009-06-25	0	3.450	3.440	3.450	3.400	3.450	532,000	1,823,320	3.4273	1.414	1.410	1.414	1.394	1.414	1,297,745	1.4050	1.77%
2009-06-24	0	3.390	3.370	3.410	3.360	3.410	586,000	1,977,580	3.3747	1.390	1.382	1.398	1.377	1.398	1,429,471	1.3834	0.30%
2009-06-23	0	3.380	3.380	3.400	3.360	3.540	502,000	1,722,120	3.4305	1.386	1.386	1.394	1.377	1.451	1,224,564	1.4063	-5.06%
2009-06-22	0	3.560	3.550	3.570	3.500	3.580	458,000	1,623,660	3.5451	1.459	1.455	1.463	1.435	1.468	1,117,231	1.4533	1.42%
2009-06-19	0	3.510	3.500	3.510	3.400	3.590	256,000	895,400	3.4977	1.439	1.435	1.439	1.394	1.472	624,479	1.4338	1.15%
2009-06-18	0	3.470	3.400	3.470	3.400	3.500	100,000	346,040	3.4604	1.422	1.394	1.422	1.394	1.435	243,937	1.4186	-0.86%
2009-06-17	0	3.500	3.480	3.500	3.380	3.650	330,000	1,149,140	3.4822	1.435	1.427	1.435	1.386	1.496	804,992	1.4275	1.45%
2009-06-16	0	3.450	3.400	3.480	3.380	3.550	394,000	1,348,800	3.4234	1.414	1.394	1.427	1.386	1.455	961,112	1.4034	-2.82%
2009-06-15	0	3.550	3.550	3.580	3.520	3.650	980,000	3,503,960	3.5755	1.455	1.455	1.468	1.443	1.496	2,390,583	1.4657	2.31%
2009-06-12	0	3.470	3.450	3.470	3.370	3.480	652,000	2,260,180	3.4665	1.422	1.414	1.422	1.382	1.427	1,590,469	1.4211	-1.42%
2009-06-11	0	3.520	3.500	3.530	3.400	3.530	230,000	795,660	3.4594	1.443	1.435	1.447	1.394	1.447	561,055	1.4181	0.57%
2009-06-10	0	3.500	3.480	3.520	3.260	3.510	430,000	1,471,640	3.4224	1.435	1.427	1.443	1.336	1.439	1,048,929	1.4030	2.34%
2009-06-09	0	3.420	3.440	3.500	3.300	3.590	778,000	2,638,920	3.3919	1.402	1.410	1.435	1.353	1.472	1,897,830	1.3905	-3.66%
2009-06-08	0	3.550	3.530	3.550	3.550	3.650	82,000	294,720	3.5941	1.455	1.447	1.455	1.455	1.496	200,028	1.4734	-1.39%
2009-06-05	0	3.600	3.600	3.630	3.600	3.680	404,000	1,472,580	3.6450	1.476	1.476	1.488	1.476	1.509	985,505	1.4942	0.00%
2009-06-04	0	3.600	3.550	3.600	3.550	3.700	1,330,000	4,787,840	3.5999	1.476	1.455	1.476	1.455	1.517	3,244,362	1.4757	-3.49%
2009-06-03	0	3.730	3.720	3.750	3.600	3.750	898,000	3,305,200	3.6806	1.529	1.525	1.537	1.476	1.537	2,190,554	1.5088	2.75%
2009-06-02	0	3.630	3.610	3.650	3.600	3.750	916,000	3,368,560	3.6775	1.488	1.480	1.496	1.476	1.537	2,234,463	1.5075	-3.46%
2009-06-01	0	3.760	3.760	3.860	3.460	3.900	2,116,000	7,952,760	3.7584	1.541	1.541	1.582	1.418	1.599	5,161,707	1.5407	6.21%
2009-05-29	0	3.540	3.510	3.540	3.180	3.540	2,010,000	6,811,300	3.3887	1.451	1.439	1.451	1.304	1.451	4,903,134	1.3892	8.92%
2009-05-27	0	3.250	3.210	3.250	3.070	3.270	1,161,500	3,739,705	3.2197	1.332	1.316	1.332	1.259	1.341	2,833,328	1.3199	2.85%
2009-05-26	0	3.160	3.150	3.170	3.120	3.200	624,000	1,979,880	3.1729	1.295	1.291	1.300	1.279	1.312	1,522,167	1.3007	1.61%
2009-05-25	0	3.110	3.070	3.150	2.950	3.110	368,000	1,113,100	3.0247	1.275	1.259	1.291	1.209	1.275	897,688	1.2400	2.98%
2009-05-22	0	3.020	3.010	3.020	3.020	3.080	464,000	1,412,640	3.0445	1.238	1.234	1.238	1.238	1.263	1,131,868	1.2481	-2.58%
2009-05-21	0	3.100	3.100	3.110	3.070	3.120	998,000	3,092,720	3.0989	1.271	1.271	1.275	1.259	1.279	2,434,491	1.2704	-2.82%
2009-05-20	0	3.190	3.130	3.200	2.980	3.230	1,194,000	3,793,580	3.1772	1.308	1.283	1.312	1.222	1.324	2,912,608	1.3025	0.63%
2009-05-19	0	3.170	3.140	3.170	3.110	3.250	1,097,000	3,490,800	3.1821	1.300	1.287	1.300	1.275	1.332	2,675,989	1.3045	0.32%
2009-05-18	0	3.160	3.130	3.200	3.060	3.180	938,000	2,921,620	3.1147	1.295	1.283	1.312	1.254	1.304	2,288,129	1.2769	0.96%
2009-05-15	0	3.130	3.130	3.180	3.070	3.150	796,000	2,499,000	3.1394	1.283	1.283	1.304	1.259	1.291	1,941,739	1.2870	1.95%
2009-05-14	0	3.070	3.050	3.080	3.000	3.200	538,000	1,661,500	3.0883	1.259	1.250	1.263	1.230	1.312	1,312,381	1.2660	-5.54%
2009-05-13	0	3.250	3.210	3.250	3.050	3.280	1,126,000	3,622,720	3.2173	1.332	1.316	1.332	1.250	1.345	2,746,731	1.3189	5.52%
2009-05-12	0	3.080	3.020	3.080	2.910	3.200	2,352,000	7,206,420	3.0640	1.263	1.238	1.263	1.193	1.312	5,737,398	1.2560	-0.65%
2009-05-11	0	3.100	3.090	3.180	3.090	3.470	1,778,000	5,845,380	3.2876	1.271	1.267	1.304	1.267	1.422	4,337,200	1.3477	3.33%
2009-05-08	0	3.000	3.000	3.030	2.600	3.000	2,454,000	7,064,580	2.8788	1.230	1.230	1.242	1.066	1.230	5,986,214	1.1801	13.64%
2009-05-07	0	2.640	2.640	2.680	2.600	2.700	1,274,000	3,382,300	2.6549	1.082	1.082	1.099	1.066	1.107	3,107,757	1.0883	4.76%
2009-05-06	0	2.520	2.520	2.550	2.350	2.560	1,456,000	3,618,300	2.4851	1.033	1.033	1.045	0.963	1.049	3,551,723	1.0187	7.23%
2009-05-05	0	2.350	2.340	2.350	2.330	2.450	1,274,000	3,033,600	2.3812	0.963	0.959	0.963	0.955	1.004	3,107,757	0.9761	-2.08%
2009-05-04	0	2.400	2.400	2.410	2.270	2.410	984,000	2,316,020	2.3537	0.984	0.984	0.988	0.931	0.988	2,400,340	0.9649	4.80%
2009-04-30	0	2.290	2.220	2.300	2.220	2.360	788,000	1,805,640	2.2914	0.939	0.910	0.943	0.910	0.967	1,922,224	0.9393	1.78%
2009-04-29	0	2.250	2.180	2.250	2.160	2.370	296,000	651,860	2.2022	0.922	0.894	0.922	0.885	0.972	722,054	0.9028	8.70%
2009-04-28	0	2.070	2.070	2.100	2.050	2.120	488,000	1,009,140	2.0679	0.849	0.849	0.861	0.840	0.869	1,190,413	0.8477	-2.36%
2009-04-27	0	2.120	2.120	2.140	2.070	2.200	1,320,000	2,799,340	2.1207	0.869	0.869	0.877	0.849	0.902	3,219,968	0.8694	-6.61%
2009-04-24	0	2.270	2.270	2.300	2.260	2.320	214,000	489,880	2.2892	0.931	0.931	0.943	0.926	0.951	522,025	0.9384	-2.16%
2009-04-23	0	2.320	2.320	2.380	2.300	2.380	756,000	1,785,600	2.3619	0.951	0.951	0.976	0.943	0.976	1,844,164	0.9682	-0.43%
2009-04-22	0	2.330	2.290	2.350	2.290	2.430	620,000	1,452,400	2.3426	0.955	0.939	0.963	0.939	0.996	1,512,409	0.9603	-1.27%
2009-04-21	0	2.360	2.350	2.360	2.300	2.400	638,000	1,513,580	2.3724	0.967	0.963	0.967	0.943	0.984	1,556,318	0.9725	-4.07%
2009-04-20	0	2.460	2.450	2.460	2.400	2.500	370,000	905,460	2.4472	1.008	1.004	1.008	0.984	1.025	902,567	1.0032	1.65%
2009-04-17	0	2.420	2.360	2.420	2.360	2.450	362,000	872,680	2.4107	0.992	0.967	0.992	0.967	1.004	883,052	0.9883	2.98%
2009-04-16	0	2.350	2.350	2.410	2.330	2.460	526,000	1,276,920	2.4276	0.963	0.963	0.988	0.955	1.008	1,283,109	0.9952	-3.69%
2009-04-15	0	2.440	2.390	2.440	2.250	2.450	618,000	1,458,960	2.3608	1.000	0.980	1.000	0.922	1.004	1,507,531	0.9678	0.41%
2009-04-14	0	2.430	2.430	2.440	2.420	2.470	356,000	870,540	2.4453	0.996	0.996	1.000	0.992	1.013	868,416	1.0024	1.25%
2009-04-09	0	2.400	2.370	2.400	2.320	2.400	450,000	1,066,640	2.3703	0.984	0.972	0.984	0.951	0.984	1,097,717	0.9717	4.35%
2009-04-08	0	2.300	2.290	2.300	2.250	2.450	648,000	1,500,260	2.3152	0.943	0.939	0.943	0.922	1.004	1,580,712	0.9491	-6.12%
2009-04-07	0	2.450	2.450	2.460	2.370	2.490	864,000	2,101,340	2.4321	1.004	1.004	1.008	0.972	1.021	2,107,616	0.9970	1.24%
2009-04-06	0	2.420	2.420	2.430	2.260	2.480	1,764,000	4,233,600	2.4000	0.992	0.992	0.996	0.926	1.017	4,303,049	0.9839	10.00%
2009-04-03	0	2.200	2.190	2.200	2.170	2.210	1,388,000	3,047,700	2.1957	0.902	0.898	0.902	0.890	0.906	3,385,846	0.9001	2.33%
2009-04-02	0	2.150	2.150	2.160	2.030	2.160	1,854,000	3,905,480	2.1065	0.881	0.881	0.885	0.832	0.885	4,522,592	0.8635	6.44%
2009-04-01	0	2.020	2.020	2.050	1.990	2.060	624,000	1,270,520	2.0361	0.828	0.828	0.840	0.816	0.844	1,522,167	0.8347	-1.46%
2009-03-31	0	2.050	2.030	2.050	1.900	2.050	570,000	1,135,000	1.9912	0.840	0.832	0.840	0.779	0.840	1,390,441	0.8163	5.67%
2009-03-30	0	1.940	1.940	1.960	1.930	2.020	718,000	1,410,000	1.9638	0.795	0.795	0.803	0.791	0.828	1,751,468	0.8050	-6.28%
2009-03-27	0	2.070	2.060	2.080	1.930	2.080	1,184,000	2,360,020	1.9933	0.849	0.844	0.853	0.791	0.853	2,888,214	0.8171	5.61%
2009-03-26	0	1.960	1.950	1.960	1.820	2.000	1,349,000	2,605,800	1.9317	0.803	0.799	0.803	0.746	0.820	3,290,710	0.7919	7.10%
2009-03-25	0	1.830	1.830	1.860	1.810	1.860	372,000	683,260	1.8367	0.750	0.750	0.762	0.742	0.762	907,446	0.7529	0.55%
2009-03-24	0	1.820	1.820	1.830	1.810	1.900	2,480,000	4,560,900	1.8391	0.746	0.746	0.750	0.742	0.779	6,049,638	0.7539	0.00%
2009-03-23	0	1.820	1.820	1.840	1.800	1.840	360,000	654,760	1.8188	0.746	0.746	0.754	0.738	0.754	878,173	0.7456	1.68%
2009-03-20	0	1.790	1.790	1.810	1.780	1.830	438,000	788,460	1.8001	0.734	0.734	0.742	0.730	0.750	1,068,444	0.7380	-0.56%
2009-03-19	0	1.800	1.800	1.850	1.800	1.890	1,566,000	2,849,680	1.8197	0.738	0.738	0.758	0.738	0.775	3,820,053	0.7460	-5.26%
2009-03-18	0	1.900	1.870	1.900	1.820	1.920	374,000	703,320	1.8805	0.779	0.767	0.779	0.746	0.787	912,324	0.7709	2.70%
2009-03-17	0	1.850	1.840	1.850	1.820	1.880	190,000	352,020	1.8527	0.758	0.754	0.758	0.746	0.771	463,480	0.7595	0.00%
2009-03-16	0	1.850	1.830	1.850	1.780	1.850	258,000	472,640	1.8319	0.758	0.750	0.758	0.730	0.758	629,357	0.7510	0.00%
2009-03-13	0	1.850	1.830	1.850	1.820	1.860	186,000	343,960	1.8492	0.758	0.750	0.758	0.746	0.762	453,723	0.7581	0.54%
2009-03-12	0	1.840	1.790	1.840	1.790	1.900	306,000	557,820	1.8229	0.754	0.734	0.754	0.734	0.779	746,447	0.7473	-1.60%
2009-03-11	0	1.870	1.840	1.870	1.780	1.870	696,000	1,283,740	1.8445	0.767	0.754	0.767	0.730	0.767	1,697,802	0.7561	5.06%
2009-03-10	0	1.780	1.780	1.800	1.710	1.800	122,000	215,820	1.7690	0.730	0.730	0.738	0.701	0.738	297,603	0.7252	-1.11%
2009-03-09	0	1.800	1.790	1.800	1.790	1.800	166,000	298,040	1.7954	0.738	0.734	0.738	0.734	0.738	404,935	0.7360	0.56%
2009-03-06	0	1.790	1.780	1.790	1.780	1.800	126,000	226,020	1.7938	0.734	0.730	0.734	0.730	0.738	307,361	0.7354	0.56%
2009-03-05	0	1.780	1.780	1.800	1.760	1.800	274,000	488,440	1.7826	0.730	0.730	0.738	0.721	0.738	668,387	0.7308	0.00%
2009-03-04	0	1.780	1.780	1.800	1.730	1.800	356,000	635,340	1.7847	0.730	0.730	0.738	0.709	0.738	868,416	0.7316	2.89%
2009-03-03	0	1.730	1.730	1.760	1.710	1.730	84,000	144,300	1.7179	0.709	0.709	0.721	0.701	0.709	204,907	0.7042	-1.70%
2009-03-02	0	1.760	1.760	1.780	1.740	1.850	268,583	474,033	1.7649	0.721	0.721	0.730	0.713	0.758	655,173	0.7235	-2.22%
2009-02-27	0	1.800	1.800	1.810	1.790	1.810	1,438,000	2,593,900	1.8038	0.738	0.738	0.742	0.734	0.742	3,507,814	0.7395	-1.10%
2009-02-26	0	1.820	1.790	1.820	1.770	1.830	962,000	1,737,060	1.8057	0.746	0.734	0.746	0.726	0.750	2,346,674	0.7402	1.11%
2009-02-25	0	1.800	1.780	1.800	1.770	1.810	460,000	823,840	1.7910	0.738	0.730	0.738	0.726	0.742	1,122,110	0.7342	-1.10%
2009-02-24	0	1.820	1.780	1.820	1.760	1.820	234,000	418,660	1.7891	0.746	0.730	0.746	0.721	0.746	570,813	0.7334	0.55%
2009-02-23	0	1.810	1.810	1.850	1.790	1.840	926,000	1,681,000	1.8153	0.742	0.742	0.758	0.734	0.754	2,258,857	0.7442	1.12%
2009-02-20	0	1.790	1.790	1.800	1.780	1.870	2,002,000	3,645,240	1.8208	0.734	0.734	0.738	0.730	0.767	4,883,619	0.7464	-0.56%
2009-02-19	0	1.800	1.800	1.820	1.760	1.820	314,000	566,440	1.8039	0.738	0.738	0.746	0.721	0.746	765,962	0.7395	-1.64%
2009-02-18	0	1.830	1.800	1.820	1.780	1.840	554,000	1,001,800	1.8083	0.750	0.738	0.746	0.730	0.754	1,351,411	0.7413	-2.66%
2009-02-17	0	1.880	1.850	1.880	1.850	1.920	506,000	945,260	1.8681	0.771	0.758	0.771	0.758	0.787	1,234,321	0.7658	-2.08%
2009-02-16	0	1.920	1.900	1.920	1.850	1.920	296,000	557,260	1.8826	0.787	0.779	0.787	0.758	0.787	722,054	0.7718	0.52%
2009-02-13	0	1.910	1.880	1.910	1.860	1.920	988,000	1,875,280	1.8981	0.783	0.771	0.783	0.762	0.787	2,410,098	0.7781	0.00%
2009-02-12	0	1.910	1.900	1.910	1.770	1.930	1,316,000	2,462,900	1.8715	0.783	0.779	0.783	0.726	0.791	3,210,211	0.7672	7.91%
2009-02-11	0	1.770	1.770	1.800	1.750	1.810	374,000	665,220	1.7787	0.726	0.726	0.738	0.717	0.742	912,324	0.7291	-2.21%
2009-02-10	0	1.810	1.810	1.820	1.760	1.810	246,000	441,300	1.7939	0.742	0.742	0.746	0.721	0.742	600,085	0.7354	1.69%
2009-02-09	0	1.780	1.780	1.820	1.760	1.840	416,000	747,100	1.7959	0.730	0.730	0.746	0.721	0.754	1,014,778	0.7362	-1.11%
2009-02-06	0	1.800	1.790	1.800	1.760	1.810	316,000	565,620	1.7899	0.738	0.734	0.738	0.721	0.742	770,841	0.7338	0.00%
2009-02-05	0	1.800	1.790	1.800	1.710	1.820	930,000	1,659,260	1.7842	0.738	0.734	0.738	0.701	0.746	2,268,614	0.7314	2.27%
2009-02-04	0	1.760	1.750	1.770	1.740	1.790	718,000	1,259,520	1.7542	0.721	0.717	0.726	0.713	0.734	1,751,468	0.7191	0.57%
2009-02-03	0	1.750	1.760	1.770	1.670	1.780	384,000	676,760	1.7624	0.717	0.721	0.726	0.685	0.730	936,718	0.7225	2.34%
2009-02-02	0	1.710	1.710	1.750	1.710	1.740	363,000	624,950	1.7216	0.701	0.701	0.717	0.701	0.713	885,491	0.7058	-1.16%
2009-01-30	0	1.730	1.720	1.730	1.690	1.740	280,000	483,260	1.7259	0.709	0.705	0.709	0.693	0.713	683,024	0.7075	0.00%
2009-01-29	0	1.730	1.730	1.750	1.690	1.780	498,000	861,400	1.7297	0.709	0.709	0.717	0.693	0.730	1,214,806	0.7091	4.22%
2009-01-23	0	1.660	1.660	1.680	1.660	1.720	390,000	657,500	1.6859	0.681	0.681	0.689	0.681	0.705	951,354	0.6911	-3.49%
2009-01-22	0	1.720	1.710	1.720	1.720	1.750	118,000	204,320	1.7315	0.705	0.701	0.705	0.705	0.717	287,846	0.7098	0.58%
2009-01-21	0	1.710	1.710	1.720	1.680	1.750	396,000	677,960	1.7120	0.701	0.701	0.705	0.689	0.717	965,991	0.7018	-2.29%
2009-01-20	0	1.750	1.750	1.780	1.720	1.760	122,000	213,460	1.7497	0.717	0.717	0.730	0.705	0.721	297,603	0.7173	-0.57%
2009-01-19	0	1.760	1.760	1.800	1.720	1.800	96,000	170,320	1.7742	0.721	0.721	0.738	0.705	0.738	234,180	0.7273	-0.56%
2009-01-16	0	1.770	1.770	1.840	1.730	1.860	118,000	208,280	1.7651	0.726	0.726	0.754	0.709	0.762	287,846	0.7236	0.00%
2009-01-15	0	1.770	1.740	1.770	1.730	1.780	260,000	454,940	1.7498	0.726	0.713	0.726	0.709	0.730	634,236	0.7173	-3.80%
2009-01-14	0	1.840	1.820	1.870	1.830	1.900	330,000	608,800	1.8448	0.754	0.746	0.767	0.750	0.779	804,992	0.7563	5.75%
2009-01-13	0	1.740	1.730	1.780	1.720	1.850	458,000	817,600	1.7852	0.713	0.709	0.730	0.705	0.758	1,117,231	0.7318	-4.40%
2009-01-12	0	1.820	1.820	1.840	1.820	1.880	264,000	487,760	1.8476	0.746	0.746	0.754	0.746	0.771	643,994	0.7574	-4.71%
2009-01-09	0	1.910	1.900	1.910	1.820	1.980	874,000	1,669,020	1.9096	0.783	0.779	0.783	0.746	0.812	2,132,009	0.7828	-2.05%
2009-01-08	0	1.950	1.930	1.950	1.880	2.020	1,466,000	2,865,000	1.9543	0.799	0.791	0.799	0.771	0.828	3,576,116	0.8011	-4.88%
2009-01-07	0	2.050	2.050	2.060	2.020	2.130	2,092,000	4,318,700	2.0644	0.840	0.840	0.844	0.828	0.873	5,103,162	0.8463	0.99%
2009-01-06	0	2.030	2.010	2.030	2.010	2.060	1,344,000	2,732,780	2.0333	0.832	0.824	0.832	0.824	0.844	3,278,513	0.8335	-0.98%
2009-01-05	0	2.050	2.050	2.060	2.010	2.100	1,556,000	3,173,160	2.0393	0.840	0.840	0.844	0.824	0.861	3,795,660	0.8360	1.99%
2009-01-02	0	2.010	2.010	2.020	1.950	2.020	892,000	1,785,620	2.0018	0.824	0.824	0.828	0.799	0.828	2,175,918	0.8206	2.03%
2008-12-31	0	2.020	2.000	2.020	2.000	2.020	184,000	369,840	2.0100	0.808	0.800	0.808	0.800	0.808	460,236	0.8036	1.00%
2008-12-30	0	2.000	1.990	2.000	1.940	2.020	622,000	1,235,260	1.9859	0.800	0.796	0.800	0.776	0.808	1,555,798	0.7940	-0.50%
2008-12-29	0	2.010	2.010	2.030	1.950	2.030	336,000	667,380	1.9863	0.804	0.804	0.812	0.780	0.812	840,431	0.7941	3.08%
2008-12-24	0	1.950	1.930	1.950	1.920	1.970	456,000	885,180	1.9412	0.780	0.772	0.780	0.768	0.788	1,140,585	0.7761	1.56%
2008-12-23	0	1.920	1.920	1.940	1.900	2.070	1,278,000	2,520,020	1.9718	0.768	0.768	0.776	0.760	0.828	3,196,640	0.7883	-8.13%
2008-12-22	0	2.090	2.060	2.090	2.010	2.110	1,980,000	4,081,620	2.0614	0.836	0.824	0.836	0.804	0.844	4,952,540	0.8241	2.96%
2008-12-19	0	2.030	2.010	2.030	1.900	2.150	4,698,000	9,665,860	2.0574	0.812	0.804	0.812	0.760	0.860	11,751,027	0.8226	-6.45%
2008-12-18	0	2.170	2.170	2.180	2.100	2.230	2,362,000	5,149,240	2.1800	0.868	0.868	0.872	0.840	0.892	5,908,030	0.8716	3.33%
2008-12-17	0	2.100	2.090	2.130	1.990	2.100	1,174,000	2,408,000	2.0511	0.840	0.836	0.852	0.796	0.840	2,936,506	0.8200	6.06%
2008-12-16	0	1.980	1.950	1.980	1.880	1.980	1,576,000	3,053,780	1.9377	0.792	0.780	0.792	0.752	0.792	3,942,022	0.7747	4.21%
2008-12-15	0	1.900	1.870	1.900	1.810	1.940	1,234,000	2,326,260	1.8851	0.760	0.748	0.760	0.724	0.776	3,086,583	0.7537	4.97%
2008-12-12	0	1.810	1.790	1.810	1.750	1.980	1,886,000	3,470,840	1.8403	0.724	0.716	0.724	0.700	0.792	4,717,420	0.7357	-4.23%
2008-12-11	0	1.890	1.880	1.900	1.800	1.930	1,638,000	3,072,820	1.8760	0.756	0.752	0.760	0.720	0.772	4,097,101	0.7500	5.59%
2008-12-10	0	1.790	1.790	1.800	1.700	1.820	1,653,000	2,925,850	1.7700	0.716	0.716	0.720	0.680	0.728	4,134,621	0.7076	6.55%
2008-12-09	0	1.680	1.680	1.690	1.660	1.700	610,000	1,031,160	1.6904	0.672	0.672	0.676	0.664	0.680	1,525,783	0.6758	1.82%
2008-12-08	0	1.650	1.640	1.700	1.590	1.660	1,554,000	2,548,900	1.6402	0.660	0.656	0.680	0.636	0.664	3,886,994	0.6558	3.77%
2008-12-05	0	1.590	1.580	1.590	1.540	1.610	1,158,000	1,827,140	1.5778	0.636	0.632	0.636	0.616	0.644	2,896,486	0.6308	3.92%
2008-12-04	0	1.530	1.530	1.550	1.520	1.550	228,000	349,960	1.5349	0.612	0.612	0.620	0.608	0.620	570,293	0.6137	0.00%
2008-12-03	0	1.530	1.530	1.540	1.500	1.570	2,055,810	3,165,455	1.5398	0.612	0.612	0.616	0.600	0.628	5,142,162	0.6156	2.00%
2008-12-02	0	1.500	1.490	1.500	1.480	1.560	1,244,000	1,863,860	1.4983	0.600	0.596	0.600	0.592	0.624	3,111,596	0.5990	-4.46%
2008-12-01	0	1.570	1.570	1.580	1.560	1.620	1,716,000	2,707,840	1.5780	0.628	0.628	0.632	0.624	0.648	4,292,202	0.6309	0.64%
2008-11-28	0	1.560	1.550	1.560	1.530	1.580	1,038,000	1,618,780	1.5595	0.624	0.620	0.624	0.612	0.632	2,596,332	0.6235	0.00%
2008-11-27	0	1.560	1.530	1.560	1.560	1.660	232,000	370,540	1.5972	0.624	0.612	0.624	0.624	0.664	580,298	0.6385	0.00%
2008-11-26	0	1.560	1.560	1.580	1.500	1.590	486,500	756,645	1.5553	0.624	0.624	0.632	0.600	0.636	1,216,874	0.6218	1.96%
2008-11-25	0	1.530	1.530	1.560	1.500	1.560	842,000	1,296,960	1.5403	0.612	0.612	0.624	0.600	0.624	2,106,080	0.6158	1.32%
2008-11-24	0	1.510	1.510	1.540	1.500	1.540	340,000	519,280	1.5273	0.604	0.604	0.616	0.600	0.616	850,436	0.6106	6.34%
2008-11-21	0	1.420	1.420	1.440	1.380	1.500	1,394,500	2,010,005	1.4414	0.568	0.568	0.576	0.552	0.600	3,488,039	0.5763	-2.74%
2008-11-20	0	1.460	1.460	1.470	1.430	1.560	1,673,000	2,463,940	1.4728	0.584	0.584	0.588	0.572	0.624	4,184,646	0.5888	-9.88%
2008-11-19	0	1.620	1.620	1.650	1.620	1.750	712,000	1,170,960	1.6446	0.648	0.648	0.660	0.648	0.700	1,780,913	0.6575	-7.95%
2008-11-18	0	1.760	1.650	1.760	1.640	1.760	220,000	376,860	1.7130	0.704	0.660	0.704	0.656	0.704	550,282	0.6848	-1.12%
2008-11-17	0	1.780	1.780	1.800	1.740	1.780	250,000	439,780	1.7591	0.712	0.712	0.720	0.696	0.712	625,321	0.7033	-1.11%
2008-11-14	0	1.800	1.790	1.810	1.790	1.830	652,000	1,175,720	1.8033	0.720	0.716	0.724	0.716	0.732	1,630,836	0.7209	2.86%
2008-11-13	0	1.750	1.750	1.770	1.740	1.800	658,000	1,175,248	1.7861	0.700	0.700	0.708	0.696	0.720	1,645,844	0.7141	-2.78%
2008-11-12	0	1.800	1.780	1.810	1.760	1.850	656,000	1,179,600	1.7982	0.720	0.712	0.724	0.704	0.740	1,640,842	0.7189	-2.70%
2008-11-11	0	1.850	1.830	1.850	1.790	1.860	700,000	1,280,600	1.8294	0.740	0.732	0.740	0.716	0.744	1,750,898	0.7314	-0.54%
2008-11-10	0	1.860	1.860	1.880	1.830	1.910	236,000	440,580	1.8669	0.744	0.744	0.752	0.732	0.764	590,303	0.7464	3.33%
2008-11-07	0	1.800	1.800	1.840	1.750	1.840	204,000	362,300	1.7760	0.720	0.720	0.736	0.700	0.736	510,262	0.7100	0.00%
2008-11-06	0	1.800	1.790	1.800	1.730	1.950	1,310,000	2,339,620	1.7860	0.720	0.716	0.720	0.692	0.780	3,276,681	0.7140	-8.63%
2008-11-05	0	1.970	1.950	1.970	1.930	2.050	469,000	933,560	1.9905	0.788	0.780	0.788	0.772	0.820	1,173,102	0.7958	5.35%
2008-11-04	0	1.870	1.870	1.900	1.840	1.940	298,000	563,060	1.8895	0.748	0.748	0.760	0.736	0.776	745,382	0.7554	-3.11%
2008-11-03	0	1.930	1.910	1.920	1.850	1.960	819,000	1,573,910	1.9217	0.772	0.764	0.768	0.740	0.784	2,048,551	0.7683	5.46%
2008-10-31	0	1.830	1.820	1.830	1.590	1.990	978,000	1,759,980	1.7996	0.732	0.728	0.732	0.636	0.796	2,446,255	0.7195	10.24%
2008-10-30	0	1.660	1.660	1.670	1.500	1.670	507,000	824,850	1.6269	0.664	0.664	0.668	0.600	0.668	1,268,150	0.6504	10.67%
2008-10-29	0	1.500	1.470	1.510	1.420	1.510	1,474,000	2,160,260	1.4656	0.600	0.588	0.604	0.568	0.604	3,686,891	0.5859	6.38%
2008-10-28	0	1.410	1.410	1.470	1.260	1.460	1,964,000	2,757,960	1.4043	0.564	0.564	0.588	0.504	0.584	4,912,520	0.5614	0.00%
2008-10-27	0	1.410	1.410	1.440	1.400	1.460	1,088,000	1,557,080	1.4311	0.564	0.564	0.576	0.560	0.584	2,721,396	0.5722	-9.03%
2008-10-24	0	1.550	1.550	1.600	1.550	1.750	718,000	1,177,880	1.6405	0.620	0.620	0.640	0.620	0.700	1,795,921	0.6559	-9.88%
2008-10-23	0	1.720	1.700	1.740	1.680	1.750	526,000	903,720	1.7181	0.688	0.680	0.696	0.672	0.700	1,315,675	0.6869	-1.71%
2008-10-22	0	1.750	1.750	1.800	1.670	1.800	670,000	1,154,120	1.7226	0.700	0.700	0.720	0.668	0.720	1,675,860	0.6887	-4.89%
2008-10-21	0	1.840	1.840	1.880	1.810	1.890	170,000	312,040	1.8355	0.736	0.736	0.752	0.724	0.756	425,218	0.7338	1.66%
2008-10-20	0	1.810	1.790	1.800	1.720	1.900	616,000	1,114,020	1.8085	0.724	0.716	0.720	0.688	0.760	1,540,790	0.7230	-6.22%
2008-10-17	0	1.930	1.930	1.980	1.910	2.000	594,000	1,150,300	1.9365	0.772	0.772	0.792	0.764	0.800	1,485,762	0.7742	-2.03%
2008-10-16	0	1.970	1.970	1.990	1.900	2.080	894,000	1,739,680	1.9460	0.788	0.788	0.796	0.760	0.832	2,236,147	0.7780	-6.19%
2008-10-15	0	2.100	2.100	2.150	1.950	2.180	1,514,000	3,143,180	2.0761	0.840	0.840	0.860	0.780	0.872	3,786,942	0.8300	-5.41%
2008-10-14	0	2.220	2.170	2.240	1.970	2.250	1,366,000	2,864,880	2.0973	0.888	0.868	0.896	0.788	0.900	3,416,753	0.8385	20.00%
2008-10-13	0	1.850	1.850	1.960	1.560	1.980	980,000	1,706,700	1.7415	0.740	0.740	0.784	0.624	0.792	2,451,257	0.6963	6.32%
2008-10-10	0	1.740	1.700	1.740	1.650	1.980	2,130,000	3,767,900	1.7690	0.696	0.680	0.696	0.660	0.792	5,327,733	0.7072	-13.00%
2008-10-09	0	2.000	2.000	2.010	2.000	2.050	1,368,000	2,764,640	2.0209	0.800	0.800	0.804	0.800	0.820	3,421,755	0.8080	1.52%
2008-10-08	0	1.970	1.960	1.970	1.970	2.100	3,060,000	6,206,600	2.0283	0.788	0.784	0.788	0.788	0.840	7,653,926	0.8109	-10.45%
2008-10-06	0	2.200	2.190	2.200	2.200	2.400	832,000	1,875,920	2.2547	0.880	0.876	0.880	0.880	0.960	2,081,067	0.9014	-8.33%
2008-10-03	0	2.400	2.400	2.410	2.350	2.500	2,536,000	6,074,960	2.3955	0.960	0.960	0.964	0.940	0.999	6,343,254	0.9577	-5.51%
2008-10-02	0	2.540	2.530	2.540	2.540	2.750	1,344,000	3,485,200	2.5932	1.015	1.011	1.015	1.015	1.099	3,361,724	1.0367	-5.58%
2008-09-30	0	2.690	2.600	2.690	2.320	2.700	1,536,000	3,786,660	2.4653	1.075	1.039	1.075	0.928	1.079	3,841,971	0.9856	4.26%
2008-09-29	0	2.580	2.570	2.580	2.480	2.700	1,190,000	3,034,240	2.5498	1.031	1.027	1.031	0.991	1.079	2,976,527	1.0194	-3.01%
2008-09-26	0	2.660	2.660	2.680	2.650	2.830	2,142,000	5,794,572	2.7052	1.063	1.063	1.071	1.059	1.131	5,357,748	1.0815	-6.01%
2008-09-25	0	2.830	2.810	2.830	2.770	2.890	1,838,000	5,177,840	2.8171	1.131	1.123	1.131	1.107	1.155	4,597,358	1.1263	1.07%
2008-09-24	0	2.800	2.800	2.850	2.800	2.950	1,818,000	5,221,680	2.8722	1.119	1.119	1.139	1.119	1.179	4,547,332	1.1483	-5.08%
2008-09-23	0	2.950	2.940	3.100	2.940	3.200	1,066,000	3,204,020	3.0056	1.179	1.175	1.239	1.175	1.279	2,666,368	1.2016	-8.95%
2008-09-22	0	3.240	3.220	3.240	3.190	3.450	434,000	1,402,580	3.2318	1.295	1.287	1.295	1.275	1.379	1,085,557	1.2920	-0.92%
2008-09-19	0	3.270	3.240	3.270	3.010	3.300	573,000	1,855,080	3.2375	1.307	1.295	1.307	1.203	1.319	1,433,235	1.2943	6.17%
2008-09-18	0	3.080	3.060	3.080	2.900	3.100	594,000	1,783,540	3.0026	1.231	1.223	1.231	1.159	1.239	1,485,762	1.2004	-4.05%
2008-09-17	0	3.210	3.150	3.210	3.070	3.240	1,160,000	3,645,580	3.1427	1.283	1.259	1.283	1.227	1.295	2,901,488	1.2565	0.00%
2008-09-16	0	3.210	3.180	3.210	3.000	3.250	686,000	2,158,480	3.1465	1.283	1.271	1.283	1.199	1.299	1,715,880	1.2579	-7.23%
2008-09-12	0	3.460	3.450	3.480	3.300	3.500	354,000	1,209,660	3.4171	1.383	1.379	1.391	1.319	1.399	885,454	1.3661	2.37%
2008-09-11	0	3.380	3.310	3.390	3.300	3.520	642,000	2,160,160	3.3647	1.351	1.323	1.355	1.319	1.407	1,605,824	1.3452	-3.70%
2008-09-10	0	3.510	3.460	3.510	3.400	3.560	448,000	1,557,760	3.4771	1.403	1.383	1.403	1.359	1.423	1,120,575	1.3901	-2.23%
2008-09-09	0	3.590	3.540	3.580	3.540	3.640	216,000	773,360	3.5804	1.435	1.415	1.431	1.415	1.455	540,277	1.4314	-2.18%
2008-09-08	0	3.670	3.650	3.680	3.600	3.750	314,000	1,155,660	3.6804	1.467	1.459	1.471	1.439	1.499	785,403	1.4714	2.51%
2008-09-05	0	3.580	3.540	3.580	3.360	3.650	800,000	2,818,400	3.5230	1.431	1.415	1.431	1.343	1.459	2,001,026	1.4085	-2.98%
2008-09-04	0	3.690	3.690	3.710	3.680	3.710	150,000	555,500	3.7033	1.475	1.475	1.483	1.471	1.483	375,192	1.4806	-3.66%
2008-09-03	0	3.830	3.790	3.830	3.790	3.890	382,000	1,463,860	3.8321	1.531	1.515	1.531	1.515	1.555	955,490	1.5321	0.79%
2008-09-02	0	3.800	3.800	3.850	3.800	3.950	346,000	1,338,020	3.8671	1.519	1.519	1.539	1.519	1.579	865,444	1.5461	-3.80%
2008-09-01	0	3.950	3.920	3.970	3.860	4.000	576,000	2,266,640	3.9351	1.579	1.567	1.587	1.543	1.599	1,440,739	1.5732	-3.66%
2008-08-29	0	4.100	3.860	4.100	3.800	4.100	1,188,000	4,649,160	3.9134	1.639	1.543	1.639	1.519	1.639	2,971,524	1.5646	8.18%
2008-08-28	0	3.790	3.770	3.790	3.660	3.790	607,000	2,262,610	3.7275	1.515	1.507	1.515	1.463	1.515	1,518,279	1.4902	2.43%
2008-08-27	0	3.700	3.680	3.710	3.570	3.710	400,000	1,467,780	3.6695	1.479	1.471	1.483	1.427	1.483	1,000,513	1.4670	5.11%
2008-08-26	0	3.520	3.510	3.520	3.430	3.570	694,000	2,438,420	3.5136	1.407	1.403	1.407	1.371	1.427	1,735,890	1.4047	1.44%
2008-08-25	0	3.470	3.440	3.470	3.420	3.570	1,020,000	3,551,780	3.4821	1.387	1.375	1.387	1.367	1.427	2,551,309	1.3921	-2.53%
2008-08-21	0	3.560	3.500	3.560	3.480	3.750	568,000	2,011,400	3.5412	1.423	1.399	1.423	1.391	1.499	1,420,729	1.4158	-3.00%
2008-08-20	0	3.670	3.660	3.700	3.650	3.900	892,000	3,298,260	3.6976	1.467	1.463	1.479	1.459	1.559	2,231,144	1.4783	-3.17%
2008-08-19	0	3.790	3.790	3.800	3.710	3.900	940,000	3,535,500	3.7612	1.515	1.515	1.519	1.483	1.559	2,351,206	1.5037	-1.43%
2008-08-18	0	4.000	4.000	4.040	3.960	4.040	356,000	1,428,760	4.0134	1.537	1.537	1.553	1.522	1.553	926,353	1.5423	-2.20%
2008-08-15	0	4.090	4.050	4.090	4.020	4.180	860,000	3,485,980	4.0535	1.572	1.556	1.572	1.545	1.606	2,237,819	1.5578	1.74%
2008-08-14	0	4.020	4.000	4.020	3.930	4.040	1,540,000	6,183,740	4.0154	1.545	1.537	1.545	1.510	1.553	4,007,257	1.5431	1.01%
2008-08-13	0	3.980	3.980	3.990	3.960	4.030	696,000	2,776,620	3.9894	1.530	1.530	1.533	1.522	1.549	1,811,072	1.5331	-1.49%
2008-08-12	0	4.040	4.010	4.040	3.900	4.090	2,066,000	8,251,900	3.9941	1.553	1.541	1.553	1.499	1.572	5,375,969	1.5350	1.00%
2008-08-11	0	4.000	4.000	4.030	3.970	4.060	1,434,000	5,766,800	4.0215	1.537	1.537	1.549	1.526	1.560	3,731,433	1.5455	-0.99%
2008-08-08	0	4.040	4.000	4.040	3.950	4.120	2,419,210	9,764,445	4.0362	1.553	1.537	1.553	1.518	1.583	6,295,062	1.5511	-0.49%
2008-08-07	0	4.060	4.060	4.080	3.960	4.070	1,906,000	7,690,120	4.0347	1.560	1.560	1.568	1.522	1.564	4,959,631	1.5505	3.57%
2008-08-05	0	3.920	3.920	4.000	3.920	4.180	2,720,000	11,018,280	4.0508	1.506	1.506	1.537	1.506	1.606	7,077,753	1.5567	-5.77%
2008-08-04	0	4.160	4.150	4.170	4.160	4.190	1,002,000	4,181,660	4.1733	1.599	1.595	1.603	1.599	1.610	2,607,319	1.6038	-0.24%
2008-08-01	0	4.170	4.170	4.180	4.130	4.230	1,964,000	8,210,540	4.1805	1.603	1.603	1.606	1.587	1.626	5,110,554	1.6066	-0.71%
2008-07-31	0	4.200	4.180	4.200	4.160	4.260	2,372,000	9,957,260	4.1978	1.614	1.606	1.614	1.599	1.637	6,172,217	1.6132	0.96%
2008-07-30	0	4.160	4.150	4.160	4.110	4.300	1,608,000	6,780,560	4.2168	1.599	1.595	1.599	1.579	1.653	4,184,201	1.6205	0.48%
2008-07-29	0	4.140	4.140	4.180	4.110	4.260	1,928,000	8,074,800	4.1882	1.591	1.591	1.606	1.579	1.637	5,016,878	1.6095	-3.94%
2008-07-28	0	4.310	4.300	4.330	4.310	4.430	1,054,000	4,590,000	4.3548	1.656	1.653	1.664	1.656	1.702	2,742,629	1.6736	-0.69%
2008-07-25	0	4.340	4.340	4.350	4.260	4.450	2,252,000	9,771,460	4.3390	1.668	1.668	1.672	1.637	1.710	5,859,963	1.6675	-1.81%
2008-07-24	0	4.420	4.400	4.420	4.200	4.500	7,848,000	34,438,380	4.3882	1.699	1.691	1.699	1.614	1.729	20,421,398	1.6864	11.62%
2008-07-23	0	3.960	3.950	3.960	3.880	3.980	1,172,000	4,581,560	3.9092	1.522	1.518	1.522	1.491	1.530	3,049,679	1.5023	4.21%
2008-07-22	0	3.800	3.790	3.800	3.750	3.850	1,552,000	5,899,600	3.8013	1.460	1.457	1.460	1.441	1.480	4,038,482	1.4608	5.26%
2008-07-21	0	3.610	3.600	3.640	3.500	3.680	1,354,000	4,917,880	3.6321	1.387	1.383	1.399	1.345	1.414	3,523,264	1.3958	3.74%
2008-07-18	0	3.480	3.470	3.490	3.420	3.810	1,640,000	5,843,320	3.5630	1.337	1.334	1.341	1.314	1.464	4,267,468	1.3693	-8.18%
2008-07-17	0	3.790	3.780	3.790	3.640	4.050	1,158,000	4,412,780	3.8107	1.457	1.453	1.457	1.399	1.556	3,013,249	1.4645	-4.05%
2008-07-16	0	3.950	3.870	3.970	3.950	4.070	644,000	2,583,040	4.0109	1.518	1.487	1.526	1.518	1.564	1,675,762	1.5414	-2.95%
2008-07-15	0	4.070	4.050	4.070	3.900	4.070	462,000	1,850,280	4.0049	1.564	1.556	1.564	1.499	1.564	1,202,177	1.5391	-0.73%
2008-07-14	0	4.100	4.080	4.100	4.000	4.140	530,000	2,163,680	4.0824	1.576	1.568	1.576	1.537	1.591	1,379,121	1.5689	0.24%
2008-07-11	0	4.090	4.080	4.100	3.920	4.100	906,000	3,641,260	4.0191	1.572	1.568	1.576	1.506	1.576	2,357,516	1.5445	7.35%
2008-07-10	0	3.810	3.870	3.910	3.800	3.950	1,098,000	4,203,460	3.8283	1.464	1.487	1.503	1.460	1.518	2,857,122	1.4712	-1.80%
2008-07-09	0	3.880	3.860	3.880	3.660	3.900	922,000	3,491,780	3.7872	1.491	1.483	1.491	1.407	1.499	2,399,150	1.4554	6.59%
2008-07-08	0	3.640	3.620	3.640	3.600	3.680	438,000	1,593,680	3.6385	1.399	1.391	1.399	1.383	1.414	1,139,726	1.3983	-0.27%
2008-07-07	0	3.650	3.650	3.680	3.500	3.780	814,000	2,976,000	3.6560	1.403	1.403	1.414	1.345	1.453	2,118,122	1.4050	6.41%
2008-07-04	0	3.430	3.430	3.500	3.430	3.800	1,232,000	4,461,180	3.6211	1.318	1.318	1.345	1.318	1.460	3,205,806	1.3916	-9.74%
2008-07-03	0	3.800	3.800	3.990	3.800	4.110	1,506,000	5,972,580	3.9659	1.460	1.460	1.533	1.460	1.579	3,918,785	1.5241	-7.09%
2008-07-02	0	4.090	4.090	4.150	4.050	4.170	710,000	2,948,160	4.1523	1.572	1.572	1.595	1.556	1.603	1,847,502	1.5958	-2.15%
2008-06-30	0	4.180	4.170	4.180	4.140	4.180	458,000	1,910,620	4.1717	1.606	1.603	1.606	1.591	1.606	1,191,769	1.6032	0.00%
2008-06-27	0	4.180	4.130	4.190	4.090	4.200	1,810,000	7,575,600	4.1854	1.606	1.587	1.610	1.572	1.614	4,709,828	1.6085	-1.18%
2008-06-26	0	4.230	4.230	4.250	4.160	4.280	1,784,000	7,534,160	4.2232	1.626	1.626	1.633	1.599	1.645	4,642,173	1.6230	-1.63%
2008-06-25	0	4.300	4.290	4.300	4.230	4.310	284,000	1,211,660	4.2664	1.653	1.649	1.653	1.626	1.656	739,001	1.6396	0.00%
2008-06-24	0	4.300	4.250	4.300	4.220	4.350	710,000	3,044,640	4.2882	1.653	1.633	1.653	1.622	1.672	1,847,502	1.6480	-2.27%
2008-06-23	0	4.400	4.400	4.420	4.380	4.510	390,000	1,726,660	4.4273	1.691	1.691	1.699	1.683	1.733	1,014,825	1.7014	-5.38%
2008-06-20	0	4.650	4.620	4.700	4.560	4.650	60,000	278,400	4.6400	1.787	1.775	1.806	1.752	1.787	156,127	1.7832	1.97%
2008-06-19	0	4.560	4.560	4.640	4.560	4.640	154,000	707,940	4.5970	1.752	1.752	1.783	1.752	1.783	400,726	1.7666	-0.87%
2008-06-18	0	4.600	4.590	4.650	4.420	4.650	182,000	827,600	4.5473	1.768	1.764	1.787	1.699	1.787	473,585	1.7475	3.14%
2008-06-17	0	4.460	4.460	4.520	4.460	4.560	226,000	1,019,440	4.5108	1.714	1.714	1.737	1.714	1.752	588,078	1.7335	-3.88%
2008-06-16	0	4.640	4.600	4.640	4.600	4.840	740,000	3,482,340	4.7059	1.783	1.768	1.783	1.768	1.860	1,925,565	1.8085	-3.73%
2008-06-13	0	4.820	4.800	4.830	4.810	4.880	168,000	814,560	4.8486	1.852	1.845	1.856	1.848	1.875	437,155	1.8633	-0.62%
2008-06-12	0	4.850	4.830	4.850	4.820	4.950	326,000	1,580,180	4.8472	1.864	1.856	1.864	1.852	1.902	848,289	1.8628	-2.61%
2008-06-11	0	4.980	4.970	5.000	4.980	5.020	176,000	880,540	5.0031	1.914	1.910	1.922	1.914	1.929	457,972	1.9227	-2.54%
2008-06-10	0	5.110	5.110	5.130	5.060	5.300	194,000	993,480	5.1210	1.964	1.964	1.971	1.945	2.037	504,810	1.9680	-4.13%
2008-06-06	0	5.330	5.320	5.340	5.310	5.350	68,000	362,400	5.3294	2.048	2.044	2.052	2.041	2.056	176,944	2.0481	-0.74%
2008-06-05	0	5.370	5.320	5.380	5.320	5.390	44,000	234,420	5.3277	2.064	2.044	2.068	2.044	2.071	114,493	2.0475	0.75%
2008-06-04	0	5.330	5.330	5.350	5.330	5.400	78,000	417,240	5.3492	2.048	2.048	2.056	2.048	2.075	202,965	2.0557	-1.66%
2008-06-03	0	5.420	5.350	5.420	5.390	5.420	2,552,440	13,855,527	5.4283	2.083	2.056	2.083	2.071	2.083	6,641,742	2.0861	-0.55%
2008-06-02	0	5.450	5.440	5.460	5.420	5.490	386,000	2,100,780	5.4424	2.094	2.091	2.098	2.083	2.110	1,004,416	2.0915	0.37%
2008-05-30	0	5.430	5.260	5.410	5.200	5.500	280,000	1,490,020	5.3215	2.087	2.021	2.079	1.998	2.114	728,592	2.0451	4.42%
2008-05-29	0	5.200	5.160	5.200	4.960	5.200	66,000	339,620	5.1458	1.998	1.983	1.998	1.906	1.998	171,740	1.9775	0.78%
2008-05-28	0	5.160	5.150	5.180	5.150	5.160	156,000	803,460	5.1504	1.983	1.979	1.991	1.979	1.983	405,930	1.9793	1.18%
2008-05-27	0	5.100	5.200	-	5.060	5.100	46,000	234,340	5.0943	1.960	1.998	-	1.945	1.960	119,697	1.9578	0.99%
2008-05-26	0	5.050	5.050	5.090	5.050	5.170	154,000	780,660	5.0692	1.941	1.941	1.956	1.941	1.987	400,726	1.9481	-3.63%
2008-05-23	0	5.240	5.100	5.240	5.240	5.350	134,000	712,060	5.3139	2.014	1.960	2.014	2.014	2.056	348,683	2.0421	-2.60%
2008-05-22	0	5.380	5.350	5.390	5.350	5.400	231,000	1,239,440	5.3655	2.068	2.056	2.071	2.056	2.075	601,089	2.0620	-0.74%
2008-05-21	0	5.420	5.400	5.420	5.390	5.460	218,000	1,183,120	5.4272	2.083	2.075	2.083	2.071	2.098	567,261	2.0857	-0.37%
2008-05-20	0	5.440	5.400	5.480	5.340	5.450	448,000	2,417,140	5.3954	2.091	2.075	2.106	2.052	2.094	1,165,747	2.0735	0.74%
2008-05-19	0	5.400	5.250	5.400	5.400	5.470	366,000	1,982,400	5.4164	2.075	2.018	2.075	2.075	2.102	952,374	2.0815	0.19%
2008-05-16	0	5.390	5.370	5.390	5.300	5.390	234,000	1,246,100	5.3252	2.071	2.064	2.071	2.037	2.071	608,895	2.0465	0.19%
2008-05-15	0	5.380	5.360	5.380	5.350	5.410	232,000	1,246,420	5.3725	2.068	2.060	2.068	2.056	2.079	603,691	2.0647	0.75%
2008-05-14	0	5.340	5.310	5.340	5.240	5.340	346,000	1,832,940	5.2975	2.052	2.041	2.052	2.014	2.052	900,332	2.0358	2.69%
2008-05-13	0	5.200	5.200	5.230	5.180	5.250	460,000	2,398,540	5.2142	1.998	1.998	2.010	1.991	2.018	1,196,973	2.0038	0.39%
2008-05-09	0	5.180	5.180	5.190	5.180	5.310	295,000	1,537,910	5.2133	1.991	1.991	1.995	1.991	2.041	767,624	2.0035	-0.19%
2008-05-08	0	5.190	5.160	5.200	5.010	5.190	594,000	3,042,520	5.1221	1.995	1.983	1.998	1.925	1.995	1,545,656	1.9684	0.97%
2008-05-07	0	5.140	5.100	5.160	5.050	5.490	578,000	2,976,940	5.1504	1.975	1.960	1.983	1.941	2.110	1,504,022	1.9793	-3.02%
2008-05-06	0	5.300	5.270	5.310	5.170	5.310	600,000	3,143,740	5.2396	2.037	2.025	2.041	1.987	2.041	1,561,269	2.0136	1.92%
2008-05-05	0	5.200	5.220	5.250	4.900	5.260	1,222,000	6,248,520	5.1134	1.998	2.006	2.018	1.883	2.021	3,179,784	1.9651	6.78%
2008-05-02	0	4.870	4.850	4.880	4.790	4.900	672,000	3,257,780	4.8479	1.872	1.864	1.875	1.841	1.883	1,748,621	1.8631	1.46%
2008-04-30	0	4.800	4.790	4.820	4.790	4.920	326,000	1,571,380	4.8202	1.845	1.841	1.852	1.841	1.891	848,289	1.8524	1.69%
2008-04-29	0	4.720	4.720	4.730	4.690	4.750	140,000	660,060	4.7147	1.814	1.814	1.818	1.802	1.825	364,296	1.8119	-0.42%
2008-04-28	0	4.740	4.700	4.740	4.700	4.750	302,000	1,424,700	4.7175	1.822	1.806	1.822	1.806	1.825	785,839	1.8130	-0.21%
2008-04-25	0	4.750	4.750	4.770	4.610	4.790	876,000	4,138,840	4.7247	1.825	1.825	1.833	1.772	1.841	2,279,453	1.8157	2.81%
2008-04-24	0	4.620	4.600	4.620	4.550	4.620	414,000	1,896,660	4.5813	1.775	1.768	1.775	1.749	1.775	1,077,276	1.7606	1.32%
2008-04-23	0	4.560	4.560	4.570	4.420	4.560	738,000	3,338,580	4.5238	1.752	1.752	1.756	1.699	1.752	1,920,361	1.7385	3.17%
2008-04-22	0	4.420	4.400	4.440	4.250	4.420	382,000	1,655,640	4.3341	1.699	1.691	1.706	1.633	1.699	994,008	1.6656	4.00%
2008-04-21	0	4.250	4.250	4.290	4.200	4.280	1,034,000	4,395,440	4.2509	1.633	1.633	1.649	1.614	1.645	2,690,587	1.6336	2.66%
2008-04-18	0	4.140	4.140	4.150	4.130	4.250	684,000	2,855,500	4.1747	1.591	1.591	1.595	1.587	1.633	1,779,847	1.6044	-1.66%
2008-04-17	0	4.210	4.210	4.270	4.200	4.330	474,000	2,022,580	4.2670	1.618	1.618	1.641	1.614	1.664	1,233,402	1.6398	0.48%
2008-04-16	0	4.190	4.190	4.220	4.170	4.220	518,000	2,173,000	4.1950	1.610	1.610	1.622	1.603	1.622	1,347,896	1.6121	0.24%
2008-04-15	0	4.180	4.180	4.290	4.120	4.250	696,000	2,894,380	4.1586	1.606	1.606	1.649	1.583	1.633	1,811,072	1.5982	0.48%
2008-04-14	0	4.160	4.160	4.210	4.150	4.330	388,000	1,648,620	4.2490	1.599	1.599	1.618	1.595	1.664	1,009,621	1.6329	-6.31%
2008-04-11	0	4.440	4.440	4.450	4.320	4.460	934,000	4,110,760	4.4012	1.706	1.706	1.710	1.660	1.714	2,430,375	1.6914	0.45%
2008-04-10	0	4.420	4.420	4.490	4.370	4.570	746,000	3,333,540	4.4686	1.699	1.699	1.726	1.679	1.756	1,941,178	1.7173	-3.28%
2008-04-09	0	4.570	4.530	4.610	4.510	4.700	794,000	3,664,660	4.6154	1.756	1.741	1.772	1.733	1.806	2,066,079	1.7737	-0.44%
2008-04-08	0	4.590	4.510	4.650	4.540	4.650	420,000	1,926,560	4.5870	1.764	1.733	1.787	1.745	1.787	1,092,888	1.7628	-1.92%
2008-04-07	0	4.680	4.680	4.690	4.580	4.780	400,000	1,865,500	4.6638	1.799	1.799	1.802	1.760	1.837	1,040,846	1.7923	-2.09%
2008-04-03	0	4.780	4.780	4.800	4.550	4.800	728,000	3,432,560	4.7151	1.837	1.837	1.845	1.749	1.845	1,894,340	1.8120	3.91%
2008-04-02	0	4.600	4.600	4.640	4.580	4.800	926,000	4,303,800	4.6477	1.768	1.768	1.783	1.760	1.845	2,409,558	1.7861	2.22%
2008-04-01	0	4.500	4.500	4.550	4.330	4.620	1,336,000	6,032,440	4.5153	1.729	1.729	1.749	1.664	1.775	3,476,426	1.7352	5.39%
2008-03-31	0	4.270	4.200	4.270	4.200	4.360	1,280,000	5,483,560	4.2840	1.641	1.614	1.641	1.614	1.676	3,330,707	1.6464	2.89%
2008-03-28	0	4.150	4.150	4.200	4.060	4.240	584,000	2,403,960	4.1164	1.595	1.595	1.614	1.560	1.629	1,519,635	1.5819	-2.12%
2008-03-27	0	4.240	4.200	4.240	4.000	4.240	374,000	1,538,040	4.1124	1.629	1.614	1.629	1.537	1.629	973,191	1.5804	6.00%
2008-03-26	0	4.000	3.980	4.040	3.940	4.080	834,500	3,343,440	4.0065	1.537	1.530	1.553	1.514	1.568	2,171,465	1.5397	2.04%
2008-03-25	0	3.920	3.930	3.940	3.820	3.940	1,255,000	4,886,270	3.8934	1.506	1.510	1.514	1.468	1.514	3,265,654	1.4963	-1.26%
2008-03-20	0	3.970	3.960	4.000	3.890	4.090	640,000	2,534,040	3.9594	1.526	1.522	1.537	1.495	1.572	1,665,354	1.5216	-5.48%
2008-03-19	0	4.200	4.000	4.200	4.000	4.320	448,000	1,879,160	4.1946	1.614	1.537	1.614	1.537	1.660	1,165,747	1.6120	2.44%
2008-03-18	0	4.100	4.100	4.200	3.900	4.100	458,000	1,837,100	4.0111	1.576	1.576	1.614	1.499	1.576	1,191,769	1.5415	-0.73%
2008-03-17	0	4.130	4.130	4.160	4.120	4.500	488,000	2,061,660	4.2247	1.587	1.587	1.599	1.583	1.729	1,269,832	1.6236	-8.83%
2008-03-14	0	4.530	4.420	4.530	4.370	4.800	986,000	4,507,340	4.5713	1.741	1.699	1.741	1.679	1.845	2,565,685	1.7568	-3.62%
2008-03-13	0	4.700	4.690	4.700	4.670	5.030	892,000	4,311,180	4.8332	1.806	1.802	1.806	1.795	1.933	2,321,086	1.8574	-7.11%
2008-03-12	0	5.060	5.050	5.100	5.060	5.380	194,000	1,006,000	5.1856	1.945	1.941	1.960	1.945	2.068	504,810	1.9928	-2.50%
2008-03-11	0	5.190	5.180	5.190	5.010	5.190	418,000	2,133,380	5.1038	1.995	1.991	1.995	1.925	1.995	1,087,684	1.9614	-1.52%
2008-03-10	0	5.270	5.270	5.330	5.270	5.500	126,667	673,248	5.3151	2.025	2.025	2.048	2.025	2.114	329,602	2.0426	-3.83%
2008-03-07	0	5.480	5.400	5.480	5.400	5.480	92,000	499,420	5.4285	2.106	2.075	2.106	2.075	2.106	239,395	2.0862	-1.79%
2008-03-06	0	5.580	5.530	5.580	5.500	5.650	92,000	509,420	5.5372	2.144	2.125	2.144	2.114	2.171	239,395	2.1280	-0.18%
2008-03-05	0	5.590	5.560	5.590	5.560	5.700	138,000	773,100	5.6022	2.148	2.137	2.148	2.137	2.191	359,092	2.1529	-0.89%
2008-03-04	0	5.640	5.630	5.640	5.630	5.770	558,000	3,165,180	5.6724	2.167	2.164	2.167	2.164	2.217	1,451,980	2.1799	-2.76%
2008-03-03	0	5.800	5.770	5.800	5.700	5.950	228,000	1,317,360	5.7779	2.229	2.217	2.229	2.191	2.287	593,282	2.2205	-2.68%
2008-02-29	0	5.960	5.880	5.960	5.690	5.960	478,000	2,747,700	5.7483	2.290	2.260	2.290	2.187	2.290	1,243,811	2.2091	1.36%
2008-02-28	0	5.880	5.880	5.910	5.750	6.050	260,000	1,522,900	5.8573	2.260	2.260	2.271	2.210	2.325	676,550	2.2510	-2.33%
2008-02-27	0	6.020	6.060	6.080	5.950	6.090	420,000	2,531,280	6.0269	2.314	2.329	2.337	2.287	2.340	1,092,888	2.3161	0.33%
2008-02-26	0	6.000	5.900	6.000	5.900	6.100	230,000	1,369,120	5.9527	2.306	2.267	2.306	2.267	2.344	598,486	2.2876	1.18%
2008-02-25	0	5.930	5.920	5.950	5.730	6.140	690,000	4,110,380	5.9571	2.279	2.275	2.287	2.202	2.360	1,795,459	2.2893	3.67%
2008-02-22	0	5.720	5.700	5.720	5.620	5.730	226,000	1,289,740	5.7068	2.198	2.191	2.198	2.160	2.202	588,078	2.1931	0.35%
2008-02-21	0	5.700	5.700	5.720	5.530	5.800	572,000	3,263,580	5.7056	2.191	2.191	2.198	2.125	2.229	1,488,410	2.1927	0.00%
2008-02-20	0	5.700	5.690	5.700	5.500	5.800	588,000	3,332,260	5.6671	2.191	2.187	2.191	2.114	2.229	1,530,044	2.1779	-0.87%
2008-02-19	0	5.750	5.700	5.750	5.600	5.780	348,000	1,978,596	5.6856	2.210	2.191	2.210	2.152	2.221	905,536	2.1850	4.36%
2008-02-18	0	5.510	5.500	5.520	5.460	5.600	118,000	651,600	5.5220	2.118	2.114	2.121	2.098	2.152	307,050	2.1221	-1.43%
2008-02-15	0	5.590	5.550	5.590	5.160	5.700	266,000	1,463,040	5.5002	2.148	2.133	2.148	1.983	2.191	692,163	2.1137	-1.93%
2008-02-14	0	5.700	5.620	5.720	5.550	5.700	2,390,440	12,768,971	5.3417	2.191	2.160	2.198	2.133	2.191	6,220,200	2.0528	2.70%
2008-02-13	0	5.550	5.550	5.570	4.510	5.580	782,000	4,208,600	5.3818	2.133	2.133	2.141	1.733	2.144	2,034,854	2.0683	3.35%
2008-02-12	0	5.370	5.310	5.370	5.250	5.370	709,960	3,762,848	5.3001	2.064	2.041	2.064	2.018	2.064	1,847,397	2.0368	3.27%
2008-02-11	0	5.200	5.200	5.300	5.200	5.450	90,000	473,120	5.2569	1.998	1.998	2.037	1.998	2.094	234,190	2.0202	-0.76%
2008-02-06	0	5.240	5.230	5.320	5.060	5.420	438,000	2,244,620	5.1247	2.014	2.010	2.044	1.945	2.083	1,139,726	1.9694	-3.50%
2008-02-05	0	5.430	5.430	5.470	5.330	5.470	354,000	1,912,120	5.4015	2.087	2.087	2.102	2.048	2.102	921,149	2.0758	1.88%
2008-02-04	0	5.330	5.310	5.330	5.180	5.350	321,000	1,696,650	5.2855	2.048	2.041	2.048	1.991	2.056	835,279	2.0312	4.51%
2008-02-01	0	5.100	5.100	5.200	4.820	5.210	2,244,000	11,265,860	5.0204	1.960	1.960	1.998	1.852	2.002	5,839,146	1.9294	-0.97%
2008-01-31	0	5.150	5.150	5.200	5.050	5.400	1,009,270	5,183,226	5.1356	1.979	1.979	1.998	1.941	2.075	2,626,237	1.9736	-2.83%
2008-01-30	0	5.300	5.180	5.450	5.200	5.490	2,064,000	11,059,040	5.3581	2.037	1.991	2.094	1.998	2.110	5,370,765	2.0591	-2.03%
2008-01-29	0	5.410	5.410	5.490	5.250	5.550	282,000	1,544,240	5.4760	2.079	2.079	2.110	2.018	2.133	733,796	2.1045	1.31%
2008-01-28	0	5.340	5.340	5.400	5.300	5.550	270,000	1,468,600	5.4393	2.052	2.052	2.075	2.037	2.133	702,571	2.0903	-3.78%
2008-01-25	0	5.550	5.550	5.580	5.300	5.900	850,000	4,772,960	5.6152	2.133	2.133	2.144	2.037	2.267	2,211,798	2.1580	-1.77%
2008-01-24	0	5.650	5.600	5.650	5.450	6.000	647,000	3,680,590	5.6887	2.171	2.152	2.171	2.094	2.306	1,683,568	2.1862	-4.88%
2008-01-23	0	5.940	5.700	5.940	5.380	6.200	1,750,000	10,087,660	5.7644	2.283	2.191	2.283	2.068	2.383	4,553,701	2.2153	13.14%
2008-01-22	0	5.250	5.250	5.280	5.020	5.800	2,746,000	14,470,340	5.2696	2.018	2.018	2.029	1.929	2.229	7,145,408	2.0251	-15.32%
2008-01-21	0	6.200	6.130	6.200	6.110	6.500	669,000	4,222,770	6.3121	2.383	2.356	2.383	2.348	2.498	1,740,815	2.4257	-7.46%
2008-01-18	0	6.700	6.710	6.770	6.270	6.700	1,244,000	7,975,660	6.4113	2.575	2.579	2.602	2.410	2.575	3,237,031	2.4639	0.00%
2008-01-17	0	6.700	6.610	6.700	6.200	6.850	1,044,000	6,762,280	6.4773	2.575	2.540	2.575	2.383	2.632	2,716,608	2.4892	0.75%
2008-01-16	0	6.650	6.660	6.690	6.610	6.970	1,028,000	6,942,960	6.7539	2.556	2.559	2.571	2.540	2.679	2,674,974	2.5955	-7.25%
2008-01-15	0	7.170	7.100	7.170	7.150	7.490	744,000	5,363,060	7.2084	2.755	2.729	2.755	2.748	2.878	1,935,973	2.7702	-1.65%
2008-01-14	0	7.290	7.290	7.300	7.210	7.500	1,016,000	7,426,160	7.3092	2.802	2.802	2.805	2.771	2.882	2,643,749	2.8090	-3.44%
2008-01-11	0	7.550	7.400	7.500	7.260	7.720	1,609,000	12,045,880	7.4866	2.901	2.844	2.882	2.790	2.967	4,186,803	2.8771	3.42%
2008-01-10	0	7.300	7.290	7.300	7.100	7.310	1,086,000	7,895,960	7.2707	2.805	2.802	2.805	2.729	2.809	2,825,897	2.7941	0.55%
2008-01-09	0	7.260	7.200	7.260	6.950	7.320	2,522,000	18,014,740	7.1430	2.790	2.767	2.790	2.671	2.813	6,562,534	2.7451	3.42%
2008-01-08	0	7.020	7.020	7.030	6.800	7.080	1,708,000	11,973,880	7.0105	2.698	2.698	2.702	2.613	2.721	4,444,412	2.6941	3.24%
2008-01-07	0	6.800	6.790	6.800	6.790	7.030	1,072,000	7,322,300	6.8305	2.613	2.609	2.613	2.609	2.702	2,789,467	2.6250	-3.27%
2008-01-04	0	7.030	7.010	7.030	6.970	7.060	408,886	2,866,953	7.0116	2.702	2.694	2.702	2.679	2.713	1,063,968	2.6946	0.57%
2008-01-03	0	6.990	7.010	7.030	6.930	7.180	552,000	3,862,020	6.9964	2.686	2.694	2.702	2.663	2.759	1,436,367	2.6887	-2.10%
2008-01-02	0	7.140	7.140	7.180	7.120	7.290	346,000	2,484,100	7.1795	2.744	2.744	2.759	2.736	2.802	900,332	2.7591	-1.11%
2007-12-31	0	7.320	7.160	7.320	7.110	7.320	556,000	4,019,680	7.2296	2.775	2.714	2.775	2.695	2.775	1,466,814	2.7404	0.97%
2007-12-28	0	7.250	7.190	7.200	6.980	7.250	656,000	4,650,320	7.0889	2.748	2.725	2.729	2.646	2.748	1,730,630	2.6871	0.69%
2007-12-27	0	7.200	7.110	7.200	7.100	7.300	492,000	3,535,720	7.1864	2.729	2.695	2.729	2.691	2.767	1,297,972	2.7240	0.00%
2007-12-24	0	7.200	7.200	7.210	6.970	7.250	904,000	6,480,080	7.1682	2.729	2.729	2.733	2.642	2.748	2,384,892	2.7171	2.71%
2007-12-21	0	7.010	7.010	7.100	7.010	7.260	508,000	3,601,180	7.0889	2.657	2.657	2.691	2.657	2.752	1,340,183	2.6871	-1.82%
2007-12-20	0	7.140	7.140	7.190	6.820	7.220	638,000	4,536,920	7.1112	2.706	2.706	2.725	2.585	2.737	1,683,143	2.6955	0.56%
2007-12-19	0	7.100	7.050	7.180	6.900	7.280	2,256,000	16,143,580	7.1558	2.691	2.672	2.722	2.615	2.760	5,951,678	2.7124	2.90%
2007-12-18	0	6.900	6.870	6.890	6.560	7.180	1,698,000	11,632,600	6.8508	2.615	2.604	2.612	2.487	2.722	4,479,588	2.5968	-5.09%
2007-12-17	0	7.270	7.260	7.280	7.250	7.450	774,000	5,694,500	7.3572	2.756	2.752	2.760	2.748	2.824	2,041,932	2.7888	-0.41%
2007-12-14	0	7.300	7.300	7.340	7.150	7.350	654,000	4,727,300	7.2283	2.767	2.767	2.782	2.710	2.786	1,725,354	2.7399	-0.54%
2007-12-13	0	7.340	7.220	7.360	7.200	7.450	712,000	5,213,700	7.3226	2.782	2.737	2.790	2.729	2.824	1,878,367	2.7757	0.55%
2007-12-12	0	7.300	7.250	7.300	7.110	7.350	1,679,885	12,146,117	7.2303	2.767	2.748	2.767	2.695	2.786	4,431,797	2.7407	-2.01%
2007-12-11	0	7.450	7.430	7.450	6.980	7.500	2,617,941	19,153,405	7.3162	2.824	2.816	2.824	2.646	2.843	6,906,535	2.7732	6.73%
2007-12-10	0	6.980	6.950	6.980	6.970	7.450	2,124,458	15,301,382	7.2025	2.646	2.634	2.646	2.642	2.824	5,604,650	2.7301	-1.69%
2007-12-07	0	7.100	7.050	7.100	6.960	7.280	1,616,000	11,490,360	7.1104	2.691	2.672	2.691	2.638	2.760	4,263,259	2.6952	2.90%
2007-12-06	0	6.900	6.890	6.900	6.780	7.030	3,047,000	21,113,360	6.9292	2.615	2.612	2.615	2.570	2.665	8,038,459	2.6265	3.14%
2007-12-05	0	6.690	6.690	6.760	6.500	6.790	1,287,000	8,555,900	6.6479	2.536	2.536	2.562	2.464	2.574	3,395,306	2.5199	5.35%
2007-12-04	0	6.350	6.300	6.380	6.020	6.450	1,274,000	7,790,580	6.1151	2.407	2.388	2.418	2.282	2.445	3,361,010	2.3179	5.48%
2007-12-03	0	6.020	6.000	6.030	5.930	6.040	3,467,370	20,841,395	6.0107	2.282	2.274	2.286	2.248	2.289	9,147,460	2.2784	-0.99%
2007-11-30	0	6.080	6.040	6.090	6.020	6.110	944,000	5,727,280	6.0670	2.305	2.289	2.308	2.282	2.316	2,490,419	2.2997	-0.16%
2007-11-29	0	6.090	6.070	6.090	6.020	6.200	1,037,648	6,311,768	6.0828	2.308	2.301	2.308	2.282	2.350	2,737,477	2.3057	1.67%
2007-11-28	0	5.990	5.990	6.000	5.990	6.110	316,000	1,899,040	6.0096	2.271	2.271	2.274	2.271	2.316	833,657	2.2780	-0.17%
2007-11-27	0	6.000	6.000	6.100	5.930	6.030	670,000	4,016,580	5.9949	2.274	2.274	2.312	2.248	2.286	1,767,564	2.2724	-2.44%
2007-11-26	0	6.150	6.150	6.180	6.010	6.180	461,000	2,825,680	6.1295	2.331	2.331	2.343	2.278	2.343	1,216,190	2.3234	4.59%
2007-11-23	0	5.880	5.900	5.920	5.800	6.290	1,233,000	7,408,880	6.0088	2.229	2.236	2.244	2.199	2.384	3,252,845	2.2777	-5.77%
2007-11-22	0	6.240	6.220	6.250	6.240	6.450	724,000	4,580,080	6.3261	2.365	2.358	2.369	2.365	2.445	1,910,024	2.3979	-3.85%
2007-11-21	0	6.490	6.470	6.540	6.420	6.650	270,000	1,759,120	6.5153	2.460	2.452	2.479	2.434	2.521	712,302	2.4696	-0.15%
2007-11-20	0	6.500	6.430	6.480	6.340	6.550	1,538,000	9,951,100	6.4702	2.464	2.437	2.456	2.403	2.483	4,057,483	2.4525	0.62%
2007-11-19	0	6.460	6.460	6.480	6.350	6.550	1,238,000	8,010,200	6.4703	2.449	2.449	2.456	2.407	2.483	3,266,036	2.4526	0.94%
2007-11-16	0	6.400	6.400	6.430	6.360	6.550	672,000	4,315,540	6.4219	2.426	2.426	2.437	2.411	2.483	1,772,840	2.4343	-0.93%
2007-11-15	0	6.460	6.400	6.480	6.320	6.600	866,000	5,624,360	6.4946	2.449	2.426	2.456	2.396	2.502	2,284,642	2.4618	-2.12%
2007-11-14	0	6.600	6.550	6.600	6.510	6.790	1,505,412	9,995,869	6.6400	2.502	2.483	2.502	2.468	2.574	3,971,511	2.5169	2.80%
2007-11-13	0	6.420	6.410	6.420	6.300	6.470	827,000	5,260,660	6.3611	2.434	2.430	2.434	2.388	2.452	2,181,754	2.4112	-1.23%
2007-11-12	0	6.500	6.400	6.550	6.350	6.590	818,000	5,285,120	6.4610	2.464	2.426	2.483	2.407	2.498	2,158,011	2.4491	-2.26%
2007-11-09	0	6.650	6.600	6.650	6.350	6.840	1,452,000	9,634,900	6.6356	2.521	2.502	2.521	2.407	2.593	3,830,601	2.5152	3.74%
2007-11-08	0	6.410	6.400	6.410	6.250	6.520	1,034,000	6,569,300	6.3533	2.430	2.426	2.430	2.369	2.471	2,727,853	2.4082	-1.84%
2007-11-07	0	6.530	6.500	6.540	6.150	6.590	1,314,000	8,420,480	6.4083	2.475	2.464	2.479	2.331	2.498	3,466,536	2.4291	6.70%
2007-11-06	0	6.120	6.070	6.120	5.850	6.150	1,678,452	10,126,907	6.0335	2.320	2.301	2.320	2.217	2.331	4,428,017	2.2870	2.86%
2007-11-05	0	5.950	5.950	6.000	5.860	6.090	775,000	4,636,410	5.9825	2.255	2.255	2.274	2.221	2.308	2,044,570	2.2677	-2.30%
2007-11-02	0	6.090	6.070	6.090	5.630	6.090	539,000	3,208,190	5.9521	2.308	2.301	2.308	2.134	2.308	1,421,966	2.2562	1.84%
2007-11-01	0	5.980	5.990	6.000	5.780	6.050	1,710,000	10,205,620	5.9682	2.267	2.271	2.274	2.191	2.293	4,511,246	2.2623	3.46%
2007-10-31	0	5.780	5.740	5.780	5.730	5.880	288,000	1,666,100	5.7851	2.191	2.176	2.191	2.172	2.229	759,789	2.1928	-0.86%
2007-10-30	0	5.830	5.810	5.850	5.810	5.900	228,000	1,330,100	5.8338	2.210	2.202	2.217	2.202	2.236	601,499	2.2113	0.00%
2007-10-29	0	5.830	5.850	5.860	5.730	5.860	809,944	4,664,161	5.7586	2.210	2.217	2.221	2.172	2.221	2,136,758	2.1828	1.92%
2007-10-26	0	5.720	5.700	5.720	5.670	5.730	682,000	3,885,660	5.6974	2.168	2.161	2.168	2.149	2.172	1,799,222	2.1596	-0.35%
2007-10-25	0	5.740	5.730	5.740	5.460	5.900	1,685,757	9,667,075	5.7346	2.176	2.172	2.176	2.070	2.236	4,447,289	2.1737	1.06%
2007-10-24	0	5.680	5.670	5.680	5.640	5.840	1,104,000	6,275,040	5.6839	2.153	2.149	2.153	2.138	2.214	2,912,523	2.1545	-1.22%
2007-10-23	0	5.750	5.750	5.810	5.750	5.900	1,138,000	6,506,380	5.7174	2.180	2.180	2.202	2.180	2.236	3,002,221	2.1672	0.88%
2007-10-22	0	5.700	5.600	5.700	5.600	6.030	1,582,000	9,125,980	5.7686	2.161	2.123	2.161	2.123	2.286	4,173,562	2.1866	-3.06%
2007-10-18	0	5.880	5.870	5.880	5.550	5.980	1,148,000	6,626,680	5.7724	2.229	2.225	2.229	2.104	2.267	3,028,602	2.1880	5.00%
2007-10-17	0	5.600	5.590	5.600	5.500	5.750	700,000	3,911,040	5.5872	2.123	2.119	2.123	2.085	2.180	1,846,709	2.1178	-1.41%
2007-10-16	0	5.680	5.630	5.680	5.630	6.000	652,000	3,777,440	5.7936	2.153	2.134	2.153	2.134	2.274	1,720,077	2.1961	-4.05%
2007-10-15	0	5.920	5.940	5.950	5.900	6.000	561,000	3,328,420	5.9330	2.244	2.252	2.255	2.236	2.274	1,480,005	2.2489	-1.17%
2007-10-12	0	5.990	5.990	6.000	5.900	6.020	646,000	3,846,420	5.9542	2.271	2.271	2.274	2.236	2.282	1,704,248	2.2570	1.35%
2007-10-11	0	5.910	5.900	5.930	5.900	6.490	3,002,000	18,652,040	6.2132	2.240	2.236	2.248	2.236	2.460	7,919,742	2.3551	-6.93%
2007-10-10	0	6.350	6.320	6.350	6.050	6.360	4,116,000	25,957,220	6.3064	2.407	2.396	2.407	2.293	2.411	10,858,647	2.3905	7.63%
2007-10-09	0	5.900	5.900	5.930	5.550	5.970	4,566,000	26,480,380	5.7995	2.236	2.236	2.248	2.104	2.263	12,045,817	2.1983	7.08%
2007-10-08	0	5.510	5.500	5.510	5.290	5.590	3,204,000	17,573,380	5.4848	2.089	2.085	2.089	2.005	2.119	8,452,649	2.0790	5.76%
2007-10-05	0	5.210	5.200	5.220	5.170	5.280	508,000	2,654,480	5.2254	1.975	1.971	1.979	1.960	2.001	1,340,183	1.9807	1.96%
2007-10-04	0	5.110	5.100	5.110	5.060	5.250	814,000	4,162,360	5.1135	1.937	1.933	1.937	1.918	1.990	2,147,458	1.9383	-5.02%
2007-10-03	0	5.380	5.230	5.380	5.220	5.550	1,844,000	9,771,620	5.2991	2.039	1.982	2.039	1.979	2.104	4,864,758	2.0087	-2.36%
2007-10-02	0	5.510	5.500	5.540	5.440	5.900	1,192,000	6,670,520	5.5961	2.089	2.085	2.100	2.062	2.236	3,144,681	2.1212	2.42%
2007-09-28	0	5.380	5.380	5.450	5.330	5.500	414,000	2,234,820	5.3981	2.039	2.039	2.066	2.020	2.085	1,092,196	2.0462	-0.37%
2007-09-27	0	5.400	5.380	5.400	5.220	5.450	936,000	5,017,020	5.3601	2.047	2.039	2.047	1.979	2.066	2,469,313	2.0317	2.47%
2007-09-25	0	5.270	5.250	5.280	5.250	5.380	487,000	2,578,940	5.2956	1.998	1.990	2.001	1.990	2.039	1,284,782	2.0073	0.96%
2007-09-24	0	5.220	5.220	5.240	5.130	5.300	1,166,000	6,126,640	5.2544	1.979	1.979	1.986	1.945	2.009	3,076,089	1.9917	2.96%
2007-09-21	0	5.070	5.070	5.090	5.060	5.110	286,000	1,453,580	5.0824	1.922	1.922	1.929	1.918	1.937	754,512	1.9265	-1.74%
2007-09-20	0	5.160	5.150	5.190	5.100	5.260	445,000	2,300,120	5.1688	1.956	1.952	1.967	1.933	1.994	1,173,979	1.9593	-0.19%
2007-09-19	0	5.170	5.160	5.200	5.160	5.260	736,000	3,845,340	5.2246	1.960	1.956	1.971	1.956	1.994	1,941,682	1.9804	0.39%
2007-09-18	0	5.150	5.100	5.150	5.080	5.200	622,000	3,190,140	5.1288	1.952	1.933	1.952	1.926	1.971	1,640,933	1.9441	0.19%
2007-09-17	0	5.140	5.140	5.170	5.130	5.200	338,000	1,747,900	5.1713	1.948	1.948	1.960	1.945	1.971	891,696	1.9602	-0.39%
2007-09-14	0	5.160	5.160	5.180	5.110	5.240	430,000	2,223,320	5.1705	1.956	1.956	1.963	1.937	1.986	1,134,407	1.9599	0.39%
2007-09-13	0	5.140	5.130	5.140	5.080	5.260	493,000	2,540,080	5.1523	1.948	1.945	1.948	1.926	1.994	1,300,611	1.9530	-2.10%
2007-09-12	0	5.250	5.180	5.250	5.130	5.260	758,000	3,926,740	5.1804	1.990	1.963	1.990	1.945	1.994	1,999,722	1.9636	0.57%
2007-09-11	0	5.220	5.220	5.250	5.100	5.350	624,000	3,260,240	5.2247	1.979	1.979	1.990	1.933	2.028	1,646,209	1.9805	-1.69%
2007-09-10	0	5.310	5.310	5.340	5.100	5.560	1,286,000	6,944,180	5.3998	2.013	2.013	2.024	1.933	2.108	3,392,668	2.0468	-0.75%
2007-09-07	0	5.350	5.300	5.360	5.000	5.380	1,009,000	5,238,360	5.1916	2.028	2.009	2.032	1.895	2.039	2,661,899	1.9679	4.09%
2007-09-06	0	5.140	5.060	5.140	5.000	5.160	630,000	3,204,660	5.0868	1.948	1.918	1.948	1.895	1.956	1,662,038	1.9282	0.59%
2007-09-05	0	5.110	5.040	5.120	5.010	5.270	810,000	4,175,420	5.1548	1.937	1.910	1.941	1.899	1.998	2,136,906	1.9540	1.79%
2007-09-04	0	5.020	5.000	5.100	5.020	5.280	770,000	3,952,180	5.1327	1.903	1.895	1.933	1.903	2.001	2,031,380	1.9456	-2.33%
2007-09-03	0	5.140	5.050	5.140	4.920	5.150	746,000	3,769,500	5.0529	1.948	1.914	1.948	1.865	1.952	1,968,064	1.9153	2.39%
2007-08-31	0	5.020	4.960	5.020	4.820	5.100	1,760,000	8,793,840	4.9965	1.903	1.880	1.903	1.827	1.933	4,643,153	1.8939	3.72%
2007-08-30	0	4.840	4.820	4.850	4.600	4.960	996,000	4,799,140	4.8184	1.835	1.827	1.838	1.744	1.880	2,627,603	1.8264	3.20%
2007-08-29	0	4.690	4.690	4.750	4.600	4.850	746,000	3,548,800	4.7571	1.778	1.778	1.801	1.744	1.838	1,968,064	1.8032	-3.30%
2007-08-28	0	4.850	4.840	4.870	4.800	4.930	2,330,000	11,323,800	4.8600	1.838	1.835	1.846	1.819	1.869	6,146,902	1.8422	-1.02%
2007-08-27	0	4.900	4.890	4.900	4.800	4.980	3,250,571	15,887,695	4.8877	1.857	1.854	1.857	1.819	1.888	8,575,511	1.8527	1.87%
2007-08-24	0	4.810	4.800	4.830	4.760	4.870	1,466,824	7,070,233	4.8201	1.823	1.819	1.831	1.804	1.846	3,869,709	1.8271	-1.23%
2007-08-23	0	4.870	4.860	4.870	4.850	4.970	2,574,000	12,680,640	4.9264	1.846	1.842	1.846	1.838	1.884	6,790,612	1.8674	-0.20%
2007-08-22	0	4.880	4.830	4.880	4.750	4.880	1,050,000	5,081,880	4.8399	1.850	1.831	1.850	1.801	1.850	2,770,063	1.8346	1.67%
2007-08-21	0	4.800	4.750	4.800	4.750	4.920	3,432,000	16,627,660	4.8449	1.819	1.801	1.819	1.801	1.865	9,054,149	1.8365	0.84%
2007-08-20	0	4.760	4.750	4.760	4.610	4.950	2,774,000	13,373,780	4.8211	1.804	1.801	1.804	1.747	1.876	7,318,243	1.8275	8.43%
2007-08-17	0	4.390	4.380	4.390	4.100	4.720	2,800,000	12,551,070	4.4825	1.664	1.660	1.664	1.554	1.789	7,386,835	1.6991	-8.16%
2007-08-16	0	4.780	4.800	4.820	4.730	5.100	3,122,000	15,084,680	4.8317	1.812	1.819	1.827	1.793	1.933	8,236,321	1.8315	-8.95%
2007-08-15	0	5.360	5.320	5.360	5.200	5.490	2,274,000	12,247,220	5.3858	1.990	1.975	1.990	1.931	2.038	6,124,862	1.9996	-4.29%
2007-08-14	0	5.600	5.580	5.600	5.420	5.660	2,944,000	16,452,860	5.5886	2.079	2.072	2.079	2.012	2.101	7,929,461	2.0749	4.67%
2007-08-13	0	5.350	5.260	5.370	5.240	5.460	3,578,000	18,824,280	5.2611	1.986	1.953	1.994	1.945	2.027	9,637,096	1.9533	0.38%
2007-08-10	0	5.330	5.250	5.330	5.050	5.440	874,000	4,637,000	5.3055	1.979	1.949	1.979	1.875	2.020	2,354,059	1.9698	-1.48%
2007-08-09	0	5.410	5.410	5.430	5.270	5.490	3,434,350	18,503,895	5.3879	2.009	2.009	2.016	1.957	2.038	9,250,184	2.0004	6.71%
2007-08-08	0	5.070	5.060	5.070	4.800	5.270	7,935,980	39,722,940	5.0054	1.882	1.879	1.882	1.782	1.957	21,375,014	1.8584	-3.43%
2007-08-07	0	5.250	5.180	5.200	5.180	5.900	2,785,000	15,470,830	5.5551	1.949	1.923	1.931	1.923	2.191	7,501,205	2.0624	-5.41%
2007-08-06	0	5.550	5.500	5.570	5.440	5.980	2,462,000	14,051,720	5.7074	2.061	2.042	2.068	2.020	2.220	6,631,227	2.1190	-1.42%
2007-08-03	0	5.630	5.610	5.630	5.330	5.700	3,214,000	17,970,380	5.5913	2.090	2.083	2.090	1.979	2.116	8,656,687	2.0759	6.03%
2007-08-02	0	5.310	5.250	5.330	5.230	5.590	3,928,000	21,025,240	5.3527	1.971	1.949	1.979	1.942	2.075	10,579,797	1.9873	2.91%
2007-08-01	0	5.160	5.160	5.210	5.000	5.600	6,250,000	32,793,620	5.2470	1.916	1.916	1.934	1.856	2.079	16,833,943	1.9481	-3.91%
2007-07-31	0	5.370	5.370	5.380	5.100	5.580	6,093,000	32,659,790	5.3602	1.994	1.994	1.997	1.893	2.072	16,411,075	1.9901	10.27%
2007-07-30	0	4.870	4.890	4.900	4.300	4.890	6,196,000	28,430,580	4.5885	1.808	1.816	1.819	1.596	1.816	16,688,498	1.7036	17.07%
2007-07-27	0	4.160	4.160	4.190	3.800	4.300	2,654,480	10,836,496	4.0823	1.544	1.544	1.556	1.411	1.596	7,149,658	1.5157	-3.70%
2007-07-26	0	4.320	4.250	4.300	4.200	4.380	3,246,000	13,998,280	4.3125	1.604	1.578	1.596	1.559	1.626	8,742,877	1.6011	4.35%
2007-07-25	0	4.140	4.130	4.140	3.800	4.200	5,160,000	21,105,380	4.0902	1.537	1.533	1.537	1.411	1.559	13,898,103	1.5186	4.55%
2007-07-24	0	3.960	3.920	3.960	3.700	3.960	3,726,480	14,421,558	3.8700	1.470	1.455	1.470	1.374	1.470	10,037,016	1.4368	1.54%
2007-07-23	0	3.900	3.900	3.910	3.800	3.920	2,342,000	9,098,920	3.8851	1.448	1.448	1.452	1.411	1.455	6,308,015	1.4424	1.56%
2007-07-20	0	3.840	3.800	3.840	3.650	3.850	3,306,000	12,469,520	3.7718	1.426	1.411	1.426	1.355	1.429	8,904,483	1.4004	5.79%
2007-07-19	0	3.630	3.610	3.630	3.590	3.680	1,678,000	6,095,500	3.6326	1.348	1.340	1.348	1.333	1.366	4,519,577	1.3487	0.83%
2007-07-18	0	3.600	3.580	3.600	3.300	3.620	908,000	3,213,160	3.5387	1.337	1.329	1.337	1.225	1.344	2,445,635	1.3138	0.00%
2007-07-17	0	3.600	3.590	3.610	3.460	3.690	846,000	3,021,420	3.5714	1.337	1.333	1.340	1.285	1.370	2,278,643	1.3260	5.26%
2007-07-16	0	3.420	3.420	3.460	3.390	3.480	1,210,000	4,168,420	3.4450	1.270	1.270	1.285	1.259	1.292	3,259,051	1.2790	-1.16%
2007-07-13	0	3.460	3.440	3.480	3.420	3.490	988,000	3,420,800	3.4623	1.285	1.277	1.292	1.270	1.296	2,661,110	1.2855	0.00%
2007-07-12	0	3.460	3.430	3.460	3.440	3.550	1,030,000	3,594,780	3.4901	1.285	1.273	1.285	1.277	1.318	2,774,234	1.2958	-0.57%
2007-07-11	0	3.480	3.470	3.500	3.470	3.530	1,134,000	3,967,180	3.4984	1.292	1.288	1.299	1.288	1.311	3,054,351	1.2989	-2.79%
2007-07-10	0	3.580	3.570	3.580	3.550	3.580	520,000	1,855,040	3.5674	1.329	1.325	1.329	1.318	1.329	1,400,584	1.3245	0.28%
2007-07-09	0	3.570	3.570	3.590	3.570	3.660	1,038,000	3,737,940	3.6011	1.325	1.325	1.333	1.325	1.359	2,795,781	1.3370	2.00%
2007-07-06	0	3.500	3.500	3.560	3.490	3.540	1,212,000	4,261,260	3.5159	1.299	1.299	1.322	1.296	1.314	3,264,438	1.3054	-0.28%
2007-07-05	0	3.510	3.500	3.510	3.470	3.540	1,416,000	4,963,920	3.5056	1.303	1.299	1.303	1.288	1.314	3,813,898	1.3015	0.29%
2007-07-04	0	3.500	3.500	3.550	3.500	3.600	1,054,000	3,730,800	3.5397	1.299	1.299	1.318	1.299	1.337	2,838,876	1.3142	-1.69%
2007-07-03	0	3.560	3.560	3.580	3.500	3.580	806,000	2,864,010	3.5534	1.322	1.322	1.329	1.299	1.329	2,170,905	1.3193	2.01%
2007-06-29	0	3.490	3.470	3.490	3.460	3.530	168,000	587,580	3.4975	1.296	1.288	1.296	1.285	1.311	452,496	1.2985	-0.85%
2007-06-28	0	3.520	3.510	3.520	3.430	3.520	882,000	3,059,400	3.4687	1.307	1.303	1.307	1.273	1.307	2,375,606	1.2878	2.33%
2007-06-27	0	3.440	3.360	3.440	3.420	3.450	576,000	1,981,820	3.4407	1.277	1.247	1.277	1.270	1.281	1,551,416	1.2774	-0.29%
2007-06-26	0	3.450	3.440	3.480	3.420	3.470	202,000	696,340	3.4472	1.281	1.277	1.292	1.270	1.288	544,073	1.2799	0.00%
2007-06-25	0	3.450	3.430	3.480	3.390	3.500	314,000	1,079,820	3.4389	1.281	1.273	1.292	1.259	1.299	845,737	1.2768	0.00%
2007-06-22	0	3.450	3.450	3.500	3.410	3.600	266,000	919,040	3.4550	1.281	1.281	1.299	1.266	1.337	716,453	1.2828	-3.90%
2007-06-21	0	3.590	3.520	3.590	3.410	3.600	420,000	1,480,480	3.5250	1.333	1.307	1.333	1.266	1.337	1,131,241	1.3087	5.59%
2007-06-20	0	3.400	3.400	3.410	3.390	3.410	1,384,000	4,706,060	3.4003	1.262	1.262	1.266	1.259	1.266	3,727,708	1.2625	0.29%
2007-06-18	0	3.390	3.350	3.390	3.360	3.410	1,114,000	3,779,280	3.3925	1.259	1.244	1.259	1.247	1.266	3,000,482	1.2596	-2.31%
2007-06-15	0	3.470	3.450	3.470	3.360	3.550	1,550,000	5,334,100	3.4414	1.288	1.281	1.288	1.247	1.318	4,174,818	1.2777	2.06%
2007-06-14	0	3.400	3.400	3.430	3.400	3.440	706,000	2,403,200	3.4040	1.262	1.262	1.273	1.262	1.277	1,901,562	1.2638	0.00%
2007-06-13	0	3.400	3.380	3.400	3.300	3.460	578,000	1,964,600	3.3990	1.262	1.255	1.262	1.225	1.285	1,556,803	1.2619	1.49%
2007-06-12	0	3.350	3.350	3.400	3.330	3.370	314,000	1,052,580	3.3522	1.244	1.244	1.262	1.236	1.251	845,737	1.2446	-0.59%
2007-06-11	0	3.370	3.350	3.370	3.360	3.450	616,000	2,093,220	3.3981	1.251	1.244	1.251	1.247	1.281	1,659,153	1.2616	0.30%
2007-06-08	0	3.360	3.360	3.380	3.330	3.440	1,544,589	5,203,310	3.3687	1.247	1.247	1.255	1.236	1.277	4,160,244	1.2507	-2.61%
2007-06-07	0	3.450	3.420	3.480	3.360	3.480	592,000	2,045,640	3.4555	1.281	1.270	1.292	1.247	1.292	1,594,511	1.2829	1.47%
2007-06-06	0	3.400	3.400	3.460	3.400	3.480	118,000	407,980	3.4575	1.262	1.262	1.285	1.262	1.292	317,825	1.2837	-1.73%
2007-06-05	0	3.460	3.430	3.480	3.400	3.480	4,484,000	15,370,362	3.4278	1.285	1.273	1.292	1.262	1.292	12,077,344	1.2727	1.76%
2007-06-04	0	3.400	3.380	3.410	3.390	3.440	742,000	2,530,060	3.4098	1.262	1.255	1.266	1.259	1.277	1,998,526	1.2660	0.00%
2007-06-01	0	3.400	3.400	3.410	3.380	3.450	838,000	2,852,300	3.4037	1.262	1.262	1.266	1.255	1.281	2,257,095	1.2637	0.89%
2007-05-31	0	3.370	3.370	3.400	3.300	3.380	1,130,000	3,788,420	3.3526	1.251	1.251	1.262	1.225	1.255	3,043,577	1.2447	2.12%
2007-05-30	0	3.300	3.310	3.330	3.250	3.370	530,000	1,762,600	3.3257	1.225	1.229	1.236	1.207	1.251	1,427,518	1.2347	0.61%
2007-05-29	0	3.280	3.240	3.280	3.200	3.300	678,089	2,184,360	3.2213	1.218	1.203	1.218	1.188	1.225	1,826,386	1.1960	1.86%
2007-05-28	0	3.220	3.160	3.220	3.150	3.220	442,000	1,414,020	3.1991	1.196	1.173	1.196	1.170	1.196	1,190,496	1.1878	2.22%
2007-05-25	0	3.150	3.150	3.160	3.140	3.170	236,000	741,780	3.1431	1.170	1.170	1.173	1.166	1.177	635,650	1.1670	0.00%
2007-05-23	0	3.150	3.150	3.180	3.120	3.180	54,000	170,560	3.1585	1.170	1.170	1.181	1.158	1.181	145,445	1.1727	-0.32%
2007-05-22	0	3.160	3.160	3.190	3.150	3.160	52,000	164,100	3.1558	1.173	1.173	1.184	1.170	1.173	140,058	1.1717	-1.56%
2007-05-21	0	3.210	3.200	3.210	3.140	3.220	444,000	1,414,020	3.1847	1.192	1.188	1.192	1.166	1.196	1,195,883	1.1824	0.31%
2007-05-18	0	3.200	3.180	3.210	3.110	3.230	712,000	2,269,960	3.1881	1.188	1.181	1.192	1.155	1.199	1,917,723	1.1837	0.00%
2007-05-17	0	3.200	3.160	3.200	3.210	3.250	256,000	824,100	3.2191	1.188	1.173	1.188	1.192	1.207	689,518	1.1952	0.00%
2007-05-16	0	3.200	3.200	3.220	3.140	3.230	1,004,000	3,207,160	3.1944	1.188	1.188	1.196	1.166	1.199	2,704,205	1.1860	1.91%
2007-05-15	0	3.140	3.140	3.170	3.100	3.150	768,000	2,402,600	3.1284	1.166	1.166	1.177	1.151	1.170	2,068,555	1.1615	1.29%
2007-05-14	0	3.100	3.100	3.150	3.060	3.150	472,000	1,464,920	3.1036	1.151	1.151	1.170	1.136	1.170	1,271,299	1.1523	0.98%
2007-05-11	0	3.070	3.070	3.080	3.040	3.060	168,000	513,760	3.0581	1.140	1.140	1.144	1.129	1.136	452,496	1.1354	0.33%
2007-05-10	0	3.060	3.060	3.090	3.000	3.080	272,000	827,500	3.0423	1.136	1.136	1.147	1.114	1.144	732,613	1.1295	0.00%
2007-05-09	0	3.060	3.060	3.080	2.880	3.080	930,000	2,831,200	3.0443	1.136	1.136	1.144	1.069	1.144	2,504,891	1.1303	-0.65%
2007-05-08	0	3.080	3.080	3.100	3.080	3.130	472,000	1,465,800	3.1055	1.144	1.144	1.151	1.144	1.162	1,271,299	1.1530	0.00%
2007-05-07	0	3.080	3.070	3.090	3.080	3.200	576,000	1,797,280	3.1203	1.144	1.140	1.147	1.144	1.188	1,551,416	1.1585	-3.14%
2007-05-04	0	3.180	3.130	3.180	3.140	3.200	1,372,000	4,329,180	3.1554	1.181	1.162	1.181	1.166	1.188	3,695,387	1.1715	1.27%
2007-05-03	0	3.140	3.120	3.140	3.120	3.170	150,000	470,560	3.1371	1.166	1.158	1.166	1.158	1.177	404,015	1.1647	0.00%
2007-05-02	0	3.140	3.140	3.150	3.100	3.130	398,000	1,236,400	3.1065	1.166	1.166	1.170	1.151	1.162	1,071,986	1.1534	0.00%
2007-04-30	0	3.140	3.140	3.150	3.120	3.200	316,000	992,100	3.1396	1.166	1.166	1.170	1.158	1.188	851,124	1.1656	-0.32%
2007-04-27	0	3.150	3.140	3.170	3.050	3.150	1,025,477	3,190,530	3.1113	1.170	1.166	1.177	1.132	1.170	2,762,051	1.1551	3.28%
2007-04-26	0	3.050	3.030	3.050	2.970	3.060	640,000	1,933,120	3.0205	1.132	1.125	1.132	1.103	1.136	1,723,796	1.1214	2.69%
2007-04-25	0	2.970	2.970	3.000	2.910	2.990	402,000	1,179,220	2.9334	1.103	1.103	1.114	1.080	1.110	1,082,759	1.0891	1.02%
2007-04-24	0	2.940	2.900	2.940	2.860	3.070	3,885,000	11,492,350	2.9581	1.092	1.077	1.092	1.062	1.140	10,463,979	1.0983	-3.61%
2007-04-23	0	3.050	3.050	3.100	3.050	3.170	260,000	806,800	3.1031	1.132	1.132	1.151	1.132	1.177	700,292	1.1521	-1.61%
2007-04-20	0	3.100	3.080	3.100	3.100	3.250	172,000	541,720	3.1495	1.151	1.144	1.151	1.151	1.207	463,270	1.1693	0.00%
2007-04-19	0	3.100	3.100	3.180	3.000	3.180	1,368,000	4,220,800	3.0854	1.151	1.151	1.181	1.114	1.181	3,684,613	1.1455	0.00%
2007-04-18	0	3.100	3.100	3.130	3.070	3.140	622,000	1,932,420	3.1068	1.151	1.151	1.162	1.140	1.166	1,675,314	1.1535	-3.13%
2007-04-17	0	3.200	3.150	3.200	3.150	3.280	1,398,000	4,472,140	3.1990	1.188	1.170	1.188	1.170	1.218	3,765,416	1.1877	1.59%
2007-04-16	0	3.150	3.140	3.150	3.070	3.200	1,236,480	3,880,176	3.1381	1.170	1.166	1.170	1.140	1.188	3,330,373	1.1651	2.27%
2007-04-13	0	3.080	3.080	3.100	3.080	3.220	214,000	665,120	3.1080	1.144	1.144	1.151	1.144	1.196	576,394	1.1539	-4.35%
2007-04-12	0	3.220	3.200	3.220	3.220	3.290	258,000	835,400	3.2380	1.196	1.188	1.196	1.196	1.221	694,905	1.2022	-2.42%
2007-04-11	0	3.300	3.240	3.300	3.200	3.300	1,146,480	3,737,336	3.2598	1.225	1.203	1.225	1.188	1.225	3,087,965	1.2103	2.17%
2007-04-10	0	3.230	3.210	3.230	3.100	3.240	1,258,000	3,996,480	3.1769	1.199	1.192	1.199	1.151	1.203	3,388,336	1.1795	3.53%
2007-04-04	0	3.120	3.120	3.140	3.100	3.130	1,096,000	3,404,020	3.1059	1.158	1.158	1.166	1.151	1.162	2,952,000	1.1531	0.65%
2007-04-03	0	3.100	3.100	3.110	3.080	3.120	1,918,000	5,951,060	3.1027	1.151	1.151	1.155	1.144	1.158	5,166,000	1.1520	-0.64%
2007-04-02	0	3.120	3.150	3.160	2.880	3.190	7,932,000	24,285,980	3.0618	1.158	1.170	1.173	1.069	1.184	21,364,294	1.1368	8.71%
2007-03-30	0	2.870	2.870	2.880	2.810	2.870	860,000	2,450,180	2.8490	1.066	1.066	1.069	1.043	1.066	2,316,351	1.0578	0.00%
2007-03-29	0	2.870	2.870	2.880	2.830	2.880	612,000	1,751,940	2.8626	1.066	1.066	1.069	1.051	1.069	1,648,380	1.0628	-1.37%
2007-03-28	0	2.910	2.880	2.920	2.860	2.910	538,000	1,554,000	2.8885	1.080	1.069	1.084	1.062	1.080	1,449,066	1.0724	-0.68%
2007-03-27	0	2.930	2.890	2.930	2.860	2.930	1,062,000	3,083,380	2.9034	1.088	1.073	1.088	1.062	1.088	2,860,424	1.0779	0.69%
2007-03-26	0	2.910	2.890	2.910	2.890	2.950	1,716,000	5,023,840	2.9276	1.080	1.073	1.080	1.073	1.095	4,621,927	1.0870	-1.02%
2007-03-23	0	2.940	2.940	2.950	2.840	2.950	2,684,000	7,791,620	2.9030	1.092	1.092	1.095	1.054	1.095	7,229,169	1.0778	3.52%
2007-03-22	0	2.840	2.840	2.850	2.750	2.850	2,650,000	7,454,280	2.8129	1.054	1.054	1.058	1.021	1.058	7,137,592	1.0444	2.16%
2007-03-21	0	2.780	2.780	2.790	2.700	2.790	1,894,000	5,199,100	2.7450	1.032	1.032	1.036	1.002	1.036	5,101,358	1.0192	2.96%
2007-03-20	0	2.700	2.700	2.740	2.700	2.750	1,146,000	3,128,340	2.7298	1.002	1.002	1.017	1.002	1.021	3,086,672	1.0135	-0.37%
2007-03-19	0	2.710	2.700	2.720	2.660	2.750	944,000	2,560,880	2.7128	1.006	1.002	1.010	0.988	1.021	2,542,599	1.0072	2.26%
2007-03-16	0	2.650	2.650	2.660	2.600	2.660	940,000	2,489,220	2.6481	0.984	0.984	0.988	0.965	0.988	2,531,825	0.9832	2.71%
2007-03-15	0	2.580	2.570	2.580	2.560	2.620	554,000	1,435,440	2.5910	0.958	0.954	0.958	0.950	0.973	1,492,161	0.9620	3.20%
2007-03-14	0	2.500	2.500	2.510	2.450	2.540	804,000	1,999,040	2.4864	0.928	0.928	0.932	0.910	0.943	2,165,518	0.9231	-2.72%
2007-03-13	0	2.570	2.570	2.610	2.570	2.650	176,000	460,860	2.6185	0.954	0.954	0.969	0.954	0.984	474,044	0.9722	-1.15%
2007-03-12	0	2.600	2.560	2.600	2.540	2.600	702,000	1,800,080	2.5642	0.965	0.950	0.965	0.943	0.965	1,890,788	0.9520	2.36%
2007-03-09	0	2.540	2.520	2.540	2.500	2.550	1,278,267	3,207,961	2.5096	0.943	0.936	0.943	0.928	0.947	3,442,924	0.9318	1.60%
2007-03-08	0	2.500	2.490	2.500	2.450	2.550	2,231,420	5,611,690	2.5149	0.928	0.924	0.928	0.910	0.947	6,010,176	0.9337	-1.57%
2007-03-07	0	2.540	2.490	2.500	2.400	2.680	1,754,000	4,532,160	2.5839	0.943	0.924	0.928	0.891	0.995	4,724,278	0.9593	0.79%
2007-03-06	0	2.520	2.520	2.530	2.370	2.520	700,000	1,738,060	2.4829	0.936	0.936	0.939	0.880	0.936	1,885,402	0.9219	5.00%
2007-03-05	0	2.400	2.370	2.400	2.330	2.450	1,458,000	3,450,920	2.3669	0.891	0.880	0.891	0.865	0.910	3,927,022	0.8788	-3.61%
2007-03-02	0	2.490	2.490	2.500	2.450	2.580	1,836,000	4,617,840	2.5152	0.924	0.924	0.928	0.910	0.958	4,945,139	0.9338	-4.23%
2007-03-01	0	2.600	2.560	2.600	2.600	2.720	834,000	2,218,920	2.6606	0.965	0.950	0.965	0.965	1.010	2,246,321	0.9878	-2.62%
2007-02-28	0	2.670	2.660	2.680	2.500	2.700	1,608,000	4,223,900	2.6268	0.991	0.988	0.995	0.928	1.002	4,331,037	0.9753	-3.96%
2007-02-27	0	2.780	2.760	2.780	2.730	2.840	1,414,000	3,914,860	2.7686	1.032	1.025	1.032	1.014	1.054	3,808,511	1.0279	-2.11%
2007-02-26	0	2.840	2.830	2.840	2.810	2.860	984,000	2,787,520	2.8328	1.054	1.051	1.054	1.043	1.062	2,650,336	1.0518	0.35%
2007-02-23	0	2.830	2.820	2.830	2.820	2.880	852,000	2,435,400	2.8585	1.051	1.047	1.051	1.047	1.069	2,294,803	1.0613	-1.39%
2007-02-22	0	2.870	2.870	2.890	2.860	2.930	866,000	2,493,700	2.8796	1.066	1.066	1.073	1.062	1.088	2,332,511	1.0691	-0.69%
2007-02-21	0	2.890	2.880	2.890	2.800	2.890	1,448,000	4,151,420	2.8670	1.073	1.069	1.073	1.040	1.073	3,900,088	1.0644	3.58%
2007-02-16	0	2.790	2.780	2.800	2.750	2.800	2,140,000	5,946,300	2.7786	1.036	1.032	1.040	1.021	1.040	5,763,942	1.0316	0.36%
2007-02-15	0	2.780	2.780	2.790	2.770	2.850	4,000,000	11,196,040	2.7990	1.032	1.032	1.036	1.028	1.058	10,773,724	1.0392	-1.07%
2007-02-14	0	2.810	2.800	2.810	2.770	2.870	1,986,000	5,575,300	2.8073	1.043	1.040	1.043	1.028	1.066	5,349,154	1.0423	-1.40%
2007-02-13	0	2.850	2.840	2.850	2.820	2.960	1,950,589	5,623,976	2.8832	1.058	1.054	1.058	1.047	1.099	5,253,777	1.0705	-3.72%
2007-02-12	0	2.960	2.950	2.960	2.920	2.980	1,400,000	4,120,380	2.9431	1.099	1.095	1.099	1.084	1.106	3,770,803	1.0927	-0.67%
2007-02-09	0	2.980	2.970	2.980	2.900	2.980	3,544,000	10,432,440	2.9437	1.106	1.103	1.106	1.077	1.106	9,545,519	1.0929	4.20%
2007-02-08	0	2.860	2.860	2.880	2.700	2.920	4,536,000	12,729,100	2.8062	1.062	1.062	1.069	1.002	1.084	12,217,403	1.0419	0.70%
2007-02-07	0	2.840	2.840	2.850	2.840	2.940	2,570,000	7,405,080	2.8814	1.054	1.054	1.058	1.054	1.092	6,922,117	1.0698	-1.73%
2007-02-06	0	2.890	2.900	2.910	2.820	2.960	4,187,700	12,064,920	2.8810	1.073	1.077	1.080	1.047	1.099	11,279,281	1.0697	-2.03%
2007-02-05	0	2.950	2.930	2.960	2.810	2.960	5,552,960	16,107,688	2.9007	1.095	1.088	1.099	1.043	1.099	14,956,514	1.0770	4.61%
2007-02-02	0	2.820	2.810	2.820	2.660	2.860	6,984,000	19,638,700	2.8120	1.047	1.043	1.047	0.988	1.062	18,810,921	1.0440	6.42%
2007-02-01	0	2.650	2.640	2.650	2.550	2.700	5,122,000	13,573,340	2.6500	0.984	0.980	0.984	0.947	1.002	13,795,753	0.9839	4.74%
2007-01-31	0	2.530	2.550	2.560	2.490	2.580	5,260,000	13,379,140	2.5436	0.939	0.947	0.950	0.924	0.958	14,167,447	0.9444	2.02%
2007-01-30	0	2.480	2.480	2.500	2.420	2.500	1,410,000	3,475,320	2.4648	0.921	0.921	0.928	0.898	0.928	3,797,738	0.9151	1.22%
2007-01-29	0	2.450	2.450	2.470	2.390	2.470	750,000	1,817,740	2.4237	0.910	0.910	0.917	0.887	0.917	2,020,073	0.8998	1.24%
2007-01-26	0	2.420	2.420	2.450	2.380	2.490	2,582,000	6,248,580	2.4201	0.898	0.898	0.910	0.884	0.924	6,954,439	0.8985	-3.97%
2007-01-25	0	2.520	2.510	2.520	2.440	2.600	5,466,000	13,811,420	2.5268	0.936	0.932	0.936	0.906	0.965	14,722,293	0.9381	3.28%
2007-01-24	0	2.440	2.440	2.450	2.360	2.480	3,909,000	9,438,060	2.4144	0.906	0.906	0.910	0.876	0.921	10,528,621	0.8964	3.39%
2007-01-23	0	2.360	2.360	2.370	2.290	2.400	3,864,000	9,058,800	2.3444	0.876	0.876	0.880	0.850	0.891	10,407,417	0.8704	-1.67%
2007-01-22	0	2.400	2.400	2.410	2.320	2.420	9,418,000	22,579,220	2.3975	0.891	0.891	0.895	0.861	0.898	25,366,732	0.8901	6.19%
2007-01-19	0	2.260	2.260	2.270	2.200	2.280	5,250,000	11,800,000	2.2476	0.839	0.839	0.843	0.817	0.847	14,140,512	0.8345	1.80%
2007-01-18	0	2.220	2.210	2.220	2.160	2.280	4,722,000	10,520,040	2.2279	0.824	0.821	0.824	0.802	0.847	12,718,381	0.8272	2.78%
2007-01-17	0	2.160	2.150	2.170	2.150	2.180	1,590,000	3,447,020	2.1679	0.802	0.798	0.806	0.798	0.809	4,282,555	0.8049	-0.92%
2007-01-16	0	2.180	2.180	2.190	2.170	2.210	966,000	2,111,100	2.1854	0.809	0.809	0.813	0.806	0.821	2,601,854	0.8114	-0.91%
2007-01-15	0	2.200	2.180	2.190	2.160	2.200	3,838,000	8,400,900	2.1889	0.817	0.809	0.813	0.802	0.817	10,337,388	0.8127	1.38%
2007-01-12	0	2.170	2.170	2.180	2.160	2.200	1,070,000	2,326,460	2.1743	0.806	0.806	0.809	0.802	0.817	2,881,971	0.8072	0.46%
2007-01-11	0	2.160	2.170	2.180	2.160	2.200	562,000	1,220,420	2.1716	0.802	0.806	0.809	0.802	0.817	1,513,708	0.8062	-1.82%
2007-01-10	0	2.200	2.200	2.210	2.130	2.210	4,112,000	8,981,360	2.1842	0.817	0.817	0.821	0.791	0.821	11,075,388	0.8109	0.00%
2007-01-09	0	2.200	2.200	2.210	2.160	2.220	2,484,000	5,455,980	2.1964	0.817	0.817	0.821	0.802	0.824	6,690,482	0.8155	2.33%
2007-01-08	0	2.150	2.140	2.150	2.130	2.200	2,845,500	6,119,145	2.1505	0.798	0.795	0.798	0.791	0.817	7,664,158	0.7984	-2.27%
2007-01-05	0	2.200	2.190	2.200	2.120	2.240	4,584,000	9,917,440	2.1635	0.817	0.813	0.817	0.787	0.832	12,346,687	0.8032	-1.35%
2007-01-04	0	2.230	2.230	2.240	2.220	2.380	5,562,000	12,747,060	2.2918	0.828	0.828	0.832	0.824	0.884	14,980,863	0.8509	0.00%
2007-01-03	0	2.230	2.230	2.240	2.150	2.230	3,898,000	8,595,200	2.2050	0.828	0.828	0.832	0.798	0.828	10,498,994	0.8187	2.76%
2007-01-02	0	2.170	2.170	2.180	2.130	2.180	1,610,000	3,479,000	2.1609	0.806	0.806	0.809	0.791	0.809	4,336,424	0.8023	1.88%
2006-12-29	0	2.200	2.190	2.200	2.150	2.200	1,694,000	3,699,860	2.1841	0.791	0.787	0.791	0.773	0.791	4,712,619	0.7851	0.00%
2006-12-28	0	2.200	2.180	2.190	2.130	2.220	4,842,000	10,546,700	2.1782	0.791	0.784	0.787	0.766	0.798	13,470,189	0.7830	0.00%
2006-12-27	0	2.200	2.210	2.220	2.180	2.280	4,318,000	9,678,320	2.2414	0.791	0.794	0.798	0.784	0.820	12,012,449	0.8057	-2.65%
2006-12-22	0	2.260	2.260	2.270	2.120	2.340	7,052,000	15,630,260	2.2164	0.812	0.812	0.816	0.762	0.841	19,618,293	0.7967	-3.83%
2006-12-21	0	2.350	2.340	2.360	2.310	2.500	8,710,000	20,862,140	2.3952	0.845	0.841	0.848	0.830	0.899	24,230,762	0.8610	-6.00%
2006-12-20	0	2.500	2.490	2.500	2.030	2.550	19,421,200	44,974,600	2.3157	0.899	0.895	0.899	0.730	0.917	54,028,757	0.8324	30.21%
2006-12-19	0	1.920	1.910	1.920	1.800	1.980	8,559,000	16,184,970	1.8910	0.690	0.687	0.690	0.647	0.712	23,810,688	0.6797	17.79%
2006-12-18	0	1.630	1.630	1.640	1.630	1.650	1,046,000	1,721,180	1.6455	0.586	0.586	0.590	0.586	0.593	2,909,917	0.5915	0.00%
2006-12-15	0	1.630	1.630	1.640	1.620	1.640	555,380	905,848	1.6310	0.586	0.586	0.590	0.582	0.590	1,545,038	0.5863	-0.61%
2006-12-14	0	1.640	1.640	1.650	1.610	1.650	1,060,000	1,739,260	1.6408	0.590	0.590	0.593	0.579	0.593	2,948,864	0.5898	1.86%
2006-12-13	0	1.610	1.610	1.620	1.570	1.610	1,436,000	2,296,520	1.5992	0.579	0.579	0.582	0.564	0.579	3,994,876	0.5749	3.21%
2006-12-12	0	1.560	1.560	1.590	1.560	1.640	1,086,000	1,734,920	1.5975	0.561	0.561	0.572	0.561	0.590	3,021,195	0.5742	-3.70%
2006-12-11	0	1.620	1.610	1.620	1.560	1.620	1,734,000	2,773,900	1.5997	0.582	0.579	0.582	0.561	0.582	4,823,897	0.5750	3.85%
2006-12-08	0	1.560	1.530	1.570	1.550	1.590	488,000	763,280	1.5641	0.561	0.550	0.564	0.557	0.572	1,357,590	0.5622	-1.27%
2006-12-07	0	1.580	1.580	1.590	1.530	1.590	1,296,000	2,045,840	1.5786	0.568	0.568	0.572	0.550	0.572	3,605,404	0.5674	1.94%
2006-12-06	0	1.550	1.550	1.560	1.540	1.600	972,000	1,516,100	1.5598	0.557	0.557	0.561	0.554	0.575	2,704,053	0.5607	-0.64%
2006-12-05	0	1.560	1.560	1.570	1.520	1.570	2,022,000	3,141,720	1.5538	0.561	0.561	0.564	0.546	0.564	5,625,098	0.5585	3.31%
2006-12-04	0	1.510	1.510	1.520	1.480	1.520	1,369,000	2,049,010	1.4967	0.543	0.543	0.546	0.532	0.546	3,808,486	0.5380	2.72%
2006-12-01	0	1.470	1.470	1.480	1.460	1.470	390,000	572,780	1.4687	0.528	0.528	0.532	0.525	0.528	1,084,959	0.5279	1.38%
2006-11-30	0	1.450	1.430	1.450	1.430	1.450	472,000	683,200	1.4475	0.521	0.514	0.521	0.514	0.521	1,313,079	0.5203	0.69%
2006-11-29	0	1.440	1.430	1.440	1.410	1.440	1,146,000	1,638,660	1.4299	0.518	0.514	0.518	0.507	0.518	3,188,112	0.5140	2.13%
2006-11-28	0	1.410	1.400	1.430	1.400	1.420	274,000	385,840	1.4082	0.507	0.503	0.514	0.503	0.510	762,254	0.5062	-0.70%
2006-11-27	0	1.420	1.420	1.430	1.420	1.430	230,000	328,400	1.4278	0.510	0.510	0.514	0.510	0.514	639,848	0.5132	-0.70%
2006-11-24	0	1.430	1.430	1.450	1.430	1.440	218,000	313,400	1.4376	0.514	0.514	0.521	0.514	0.518	606,465	0.5168	-0.69%
2006-11-23	0	1.440	1.440	1.450	1.430	1.440	386,000	552,660	1.4318	0.518	0.518	0.521	0.514	0.518	1,073,832	0.5147	0.70%
2006-11-22	0	1.430	1.430	1.440	1.420	1.430	1,092,000	1,560,040	1.4286	0.514	0.514	0.518	0.510	0.514	3,037,887	0.5135	0.70%
2006-11-21	0	1.420	1.420	1.430	1.400	1.430	256,000	365,840	1.4291	0.510	0.510	0.514	0.503	0.514	712,179	0.5137	1.43%
2006-11-20	0	1.400	1.400	1.430	1.390	1.420	122,000	171,580	1.4064	0.503	0.503	0.514	0.500	0.510	339,398	0.5055	-2.10%
2006-11-17	0	1.430	1.380	1.430	1.390	1.430	580,000	815,620	1.4062	0.514	0.496	0.514	0.500	0.514	1,613,530	0.5055	0.00%
2006-11-16	0	1.430	1.420	1.430	1.420	1.440	202,000	289,340	1.4324	0.514	0.510	0.514	0.510	0.518	561,953	0.5149	0.00%
2006-11-15	0	1.430	1.420	1.440	1.430	1.440	170,000	243,360	1.4315	0.514	0.510	0.518	0.514	0.518	472,931	0.5146	-0.69%
2006-11-14	0	1.440	1.440	1.450	1.430	1.460	338,000	487,240	1.4415	0.518	0.518	0.521	0.514	0.525	940,298	0.5182	0.00%
2006-11-13	0	1.440	1.430	1.440	1.420	1.440	148,000	211,260	1.4274	0.518	0.514	0.518	0.510	0.518	411,728	0.5131	0.00%
2006-11-10	0	1.440	1.430	1.440	1.410	1.440	192,000	274,060	1.4274	0.518	0.514	0.518	0.507	0.518	534,134	0.5131	0.00%
2006-11-09	0	1.440	1.440	1.450	1.440	1.460	278,000	403,320	1.4508	0.518	0.518	0.521	0.518	0.525	773,381	0.5215	-1.37%
2006-11-08	0	1.460	1.440	1.460	1.450	1.480	856,000	1,248,480	1.4585	0.525	0.518	0.525	0.521	0.532	2,381,347	0.5243	-0.68%
2006-11-07	0	1.470	1.470	1.480	1.390	1.470	2,378,000	3,391,300	1.4261	0.528	0.528	0.532	0.500	0.528	6,615,471	0.5126	5.00%
2006-11-06	0	1.400	1.400	1.410	1.390	1.420	190,000	265,940	1.3997	0.503	0.503	0.507	0.500	0.510	528,570	0.5031	0.72%
2006-11-03	0	1.390	1.390	1.400	1.390	1.400	158,000	219,920	1.3919	0.500	0.500	0.503	0.500	0.503	439,548	0.5003	0.00%
2006-11-02	0	1.390	1.390	1.400	1.390	1.400	84,000	117,260	1.3960	0.500	0.500	0.503	0.500	0.503	233,684	0.5018	-0.71%
2006-11-01	0	1.400	1.400	1.410	1.400	1.400	110,000	154,000	1.4000	0.503	0.503	0.507	0.503	0.503	306,014	0.5032	-1.41%
2006-10-31	0	1.420	1.420	1.430	1.410	1.420	244,000	346,420	1.4198	0.510	0.510	0.514	0.507	0.510	678,795	0.5103	2.16%
2006-10-27	0	1.390	1.390	1.400	1.390	1.390	84,000	116,760	1.3900	0.500	0.500	0.503	0.500	0.500	233,684	0.4996	-0.71%
2006-10-26	0	1.400	1.390	1.410	1.390	1.410	246,000	344,260	1.3994	0.503	0.500	0.507	0.500	0.507	684,359	0.5030	0.72%
2006-10-25	0	1.390	1.390	1.400	1.390	1.390	80,000	111,200	1.3900	0.500	0.500	0.503	0.500	0.500	222,556	0.4996	0.00%
2006-10-24	0	1.390	1.390	1.410	1.390	1.400	198,000	275,460	1.3912	0.500	0.500	0.507	0.500	0.503	550,826	0.5001	-1.42%
2006-10-23	0	1.410	1.400	1.420	1.400	1.420	270,000	380,020	1.4075	0.507	0.503	0.510	0.503	0.510	751,126	0.5059	0.00%
2006-10-20	0	1.410	1.400	1.410	1.390	1.410	800,000	1,119,740	1.3997	0.507	0.503	0.507	0.500	0.507	2,225,558	0.5031	0.00%
2006-10-19	0	1.410	1.410	1.420	1.400	1.420	342,000	482,300	1.4102	0.507	0.507	0.510	0.503	0.510	951,426	0.5069	0.00%
2006-10-18	0	1.410	1.410	1.420	1.400	1.410	23,351	32,817	1.4054	0.507	0.507	0.510	0.503	0.507	64,961	0.5052	-0.70%
2006-10-17	0	1.420	1.420	1.430	1.420	1.440	180,000	255,800	1.4211	0.510	0.510	0.514	0.510	0.518	500,751	0.5108	-1.39%
2006-10-16	0	1.440	1.430	1.440	1.420	1.440	146,000	208,440	1.4277	0.518	0.514	0.518	0.510	0.518	406,164	0.5132	0.70%
2006-10-13	0	1.430	1.430	1.440	1.430	1.440	202,000	289,260	1.4320	0.514	0.514	0.518	0.514	0.518	561,953	0.5147	0.00%
2006-10-12	0	1.430	1.430	1.440	1.420	1.430	94,000	134,100	1.4266	0.514	0.514	0.518	0.510	0.514	261,503	0.5128	0.70%
2006-10-11	0	1.420	1.420	1.440	1.420	1.440	358,000	508,780	1.4212	0.510	0.510	0.518	0.510	0.518	995,937	0.5109	0.00%
2006-10-10	0	1.420	1.420	1.430	1.420	1.430	250,000	355,700	1.4228	0.510	0.510	0.514	0.510	0.514	695,487	0.5114	0.00%
2006-10-09	0	1.420	1.420	1.440	1.410	1.420	144,000	203,800	1.4153	0.510	0.510	0.518	0.507	0.510	400,600	0.5087	-1.39%
2006-10-06	0	1.440	1.440	1.450	1.410	1.450	662,000	949,040	1.4336	0.518	0.518	0.521	0.507	0.521	1,841,649	0.5153	-1.37%
2006-10-05	0	1.460	1.450	1.460	1.430	1.460	670,000	974,560	1.4546	0.525	0.521	0.525	0.514	0.525	1,863,905	0.5229	0.00%
2006-10-04	0	1.460	1.460	1.470	1.450	1.470	884,000	1,289,160	1.4583	0.525	0.525	0.528	0.521	0.528	2,459,242	0.5242	0.69%
2006-10-03	0	1.450	1.450	1.470	1.440	1.460	706,000	1,028,220	1.4564	0.521	0.521	0.528	0.518	0.525	1,964,055	0.5235	-0.68%
2006-09-29	0	1.460	1.450	1.460	1.430	1.460	1,320,000	1,912,080	1.4485	0.525	0.521	0.525	0.514	0.525	3,672,171	0.5207	2.10%
2006-09-28	0	1.430	1.430	1.440	1.360	1.440	658,000	934,420	1.4201	0.514	0.514	0.518	0.489	0.518	1,830,521	0.5105	1.42%
2006-09-27	0	1.410	1.390	1.410	1.390	1.410	374,000	524,360	1.4020	0.507	0.500	0.507	0.500	0.507	1,040,448	0.5040	1.44%
2006-09-26	0	1.390	1.390	1.410	1.390	1.430	342,000	481,500	1.4079	0.500	0.500	0.507	0.500	0.514	951,426	0.5061	-2.80%
2006-09-25	0	1.430	1.420	1.430	1.420	1.430	274,000	389,940	1.4231	0.514	0.510	0.514	0.510	0.514	762,254	0.5116	1.42%
2006-09-22	0	1.410	1.410	1.420	1.400	1.410	228,000	321,200	1.4088	0.507	0.507	0.510	0.503	0.507	634,284	0.5064	-1.40%
2006-09-21	0	1.430	1.430	1.460	1.400	1.460	374,000	537,540	1.4373	0.514	0.514	0.525	0.503	0.525	1,040,448	0.5166	-1.38%
2006-09-20	0	1.450	1.440	1.450	1.450	1.460	198,000	287,300	1.4510	0.521	0.518	0.521	0.521	0.525	550,826	0.5216	-0.68%
2006-09-19	0	1.460	1.460	1.470	1.450	1.470	450,000	657,820	1.4618	0.525	0.525	0.528	0.521	0.528	1,251,876	0.5255	-0.68%
2006-09-18	0	1.470	1.470	1.480	1.460	1.490	656,000	965,360	1.4716	0.528	0.528	0.532	0.525	0.536	1,824,958	0.5290	0.68%
2006-09-15	0	1.460	1.460	1.470	1.440	1.470	1,082,800	1,575,960	1.4554	0.525	0.525	0.528	0.518	0.528	3,012,293	0.5232	0.69%
2006-09-14	0	1.450	1.450	1.460	1.430	1.450	948,000	1,366,660	1.4416	0.521	0.521	0.525	0.514	0.521	2,637,286	0.5182	0.00%
2006-09-13	0	1.450	1.440	1.450	1.440	1.450	176,000	253,540	1.4406	0.521	0.518	0.521	0.518	0.521	489,623	0.5178	1.40%
2006-09-12	0	1.430	1.430	1.440	1.430	1.440	386,000	555,500	1.4391	0.514	0.514	0.518	0.514	0.518	1,073,832	0.5173	-1.38%
2006-09-11	0	1.450	1.450	1.460	1.450	1.470	1,014,000	1,475,040	1.4547	0.521	0.521	0.525	0.521	0.528	2,820,895	0.5229	-0.68%
2006-09-08	0	1.460	1.460	1.470	1.430	1.470	3,052,000	4,445,740	1.4567	0.525	0.525	0.528	0.514	0.528	8,490,504	0.5236	2.10%
2006-09-07	0	1.430	1.430	1.440	1.380	1.440	1,086,000	1,538,700	1.4169	0.514	0.514	0.518	0.496	0.518	3,021,195	0.5093	3.62%
2006-09-06	0	1.380	1.380	1.400	1.350	1.400	752,000	1,047,360	1.3928	0.496	0.496	0.503	0.485	0.503	2,092,024	0.5006	-1.43%
2006-09-05	0	1.400	1.400	1.420	1.400	1.450	1,384,000	1,975,360	1.4273	0.503	0.503	0.510	0.503	0.521	3,850,215	0.5131	-4.11%
2006-09-04	0	1.460	1.430	1.490	1.310	1.490	3,522,000	5,021,620	1.4258	0.525	0.514	0.536	0.471	0.536	9,798,019	0.5125	11.45%
2006-09-01	0	1.310	1.310	1.320	1.310	1.310	370,000	484,700	1.3100	0.471	0.471	0.474	0.471	0.471	1,029,321	0.4709	0.00%
2006-08-31	0	1.310	1.310	1.320	1.280	1.310	1,052,000	1,363,800	1.2964	0.471	0.471	0.474	0.460	0.471	2,926,609	0.4660	2.34%
2006-08-30	0	1.280	1.270	1.280	1.260	1.280	96,000	121,960	1.2704	0.460	0.457	0.460	0.453	0.460	267,067	0.4567	0.00%
2006-08-29	0	1.280	1.280	1.290	1.280	1.290	200,000	256,020	1.2801	0.460	0.460	0.464	0.460	0.464	556,389	0.4601	0.00%
2006-08-28	0	1.280	1.280	1.290	1.280	1.280	42,000	53,760	1.2800	0.460	0.460	0.464	0.460	0.460	116,842	0.4601	0.79%
2006-08-25	0	1.270	1.270	1.280	1.270	1.270	412,000	523,240	1.2700	0.457	0.457	0.460	0.457	0.457	1,146,162	0.4565	0.00%
2006-08-24	0	1.270	1.270	1.280	1.250	1.270	240,000	301,200	1.2550	0.457	0.457	0.460	0.449	0.457	667,667	0.4511	-0.78%
2006-08-23	0	1.280	1.270	1.290	1.280	1.350	178,000	231,100	1.2983	0.460	0.457	0.464	0.460	0.485	495,187	0.4667	-0.78%
2006-08-22	0	1.290	1.290	1.300	1.290	1.300	210,000	271,020	1.2906	0.464	0.464	0.467	0.464	0.467	584,209	0.4639	0.00%
2006-08-21	0	1.290	1.280	1.300	1.290	1.300	270,000	350,700	1.2989	0.464	0.460	0.467	0.464	0.467	751,126	0.4669	-1.53%
2006-08-18	0	1.310	1.300	1.320	1.300	1.310	612,000	800,240	1.3076	0.471	0.467	0.474	0.467	0.471	1,702,552	0.4700	0.77%
2006-08-17	0	1.300	1.290	1.310	1.290	1.310	1,106,000	1,439,420	1.3015	0.467	0.464	0.471	0.464	0.471	3,076,834	0.4678	0.78%
2006-08-16	0	1.360	1.360	1.370	1.340	1.360	952,000	1,287,200	1.3521	0.464	0.464	0.467	0.457	0.464	2,792,126	0.4610	0.74%
2006-08-15	0	1.350	1.350	1.360	1.350	1.360	464,000	628,540	1.3546	0.460	0.460	0.464	0.460	0.464	1,360,868	0.4619	-0.74%
2006-08-14	0	1.360	1.350	1.370	1.360	1.370	1,098,000	1,494,300	1.3609	0.464	0.460	0.467	0.464	0.467	3,220,331	0.4640	0.00%
2006-08-11	0	1.360	1.360	1.370	1.360	1.380	418,000	571,440	1.3671	0.464	0.464	0.467	0.464	0.471	1,225,955	0.4661	0.00%
2006-08-10	0	1.360	1.350	1.370	1.350	1.360	812,000	1,100,980	1.3559	0.464	0.460	0.467	0.460	0.464	2,381,520	0.4623	0.00%
2006-08-09	0	1.360	1.360	1.370	1.350	1.370	1,002,000	1,360,660	1.3579	0.464	0.464	0.467	0.460	0.467	2,938,772	0.4630	0.00%
2006-08-08	0	1.360	1.350	1.370	1.340	1.360	1,652,000	2,229,900	1.3498	0.464	0.460	0.467	0.457	0.464	4,845,160	0.4602	0.74%
2006-08-07	0	1.350	1.340	1.360	1.290	1.350	1,810,000	2,400,740	1.3264	0.460	0.457	0.464	0.440	0.460	5,308,560	0.4522	5.47%
2006-08-04	0	1.280	1.280	1.290	1.250	1.290	946,000	1,208,040	1.2770	0.436	0.436	0.440	0.426	0.440	2,774,529	0.4354	1.59%
2006-08-03	0	1.260	1.250	1.260	1.240	1.270	220,000	275,960	1.2544	0.430	0.426	0.430	0.423	0.433	645,239	0.4277	0.80%
2006-08-02	0	1.250	1.250	1.260	1.240	1.260	300,000	375,820	1.2527	0.426	0.426	0.430	0.423	0.430	879,872	0.4271	0.00%
2006-08-01	0	1.250	1.240	1.250	1.240	1.250	176,000	219,800	1.2489	0.426	0.423	0.426	0.423	0.426	516,191	0.4258	0.00%
2006-07-31	0	1.250	1.240	1.250	1.240	1.260	192,000	240,100	1.2505	0.426	0.423	0.426	0.423	0.430	563,118	0.4264	0.00%
2006-07-28	0	1.250	1.250	1.270	1.250	1.270	624,000	785,960	1.2596	0.426	0.426	0.433	0.426	0.433	1,830,133	0.4295	-1.57%
2006-07-27	0	1.270	1.250	1.270	1.230	1.270	592,000	740,520	1.2509	0.433	0.426	0.433	0.419	0.433	1,736,280	0.4265	2.42%
2006-07-26	0	1.240	1.230	1.250	1.220	1.250	648,000	798,600	1.2324	0.423	0.419	0.426	0.416	0.426	1,900,523	0.4202	-0.80%
2006-07-25	0	1.250	1.240	1.250	1.240	1.280	1,112,000	1,394,980	1.2545	0.426	0.423	0.426	0.423	0.436	3,261,391	0.4277	0.00%
2006-07-24	0	1.250	1.250	1.260	1.160	1.280	1,524,000	1,886,220	1.2377	0.426	0.426	0.430	0.396	0.436	4,469,748	0.4220	5.93%
2006-07-21	0	1.180	1.160	1.180	1.160	1.180	242,000	285,160	1.1783	0.402	0.396	0.402	0.396	0.402	709,763	0.4018	0.00%
2006-07-20	0	1.180	1.170	1.190	1.160	1.190	688,000	805,540	1.1708	0.402	0.399	0.406	0.396	0.406	2,017,839	0.3992	1.72%
2006-07-19	0	1.160	1.160	1.180	1.160	1.170	94,000	109,860	1.1687	0.396	0.396	0.402	0.396	0.399	275,693	0.3985	-0.85%
2006-07-18	0	1.170	1.160	1.180	1.160	1.170	72,000	84,120	1.1683	0.399	0.396	0.402	0.396	0.399	211,169	0.3984	0.00%
2006-07-17	0	1.170	1.170	1.180	1.170	1.170	26,000	30,420	1.1700	0.399	0.399	0.402	0.399	0.399	76,256	0.3989	-1.68%
2006-07-14	0	1.190	1.180	1.190	1.180	1.190	70,000	82,780	1.1826	0.406	0.402	0.406	0.402	0.406	205,303	0.4032	-0.83%
2006-07-13	0	1.200	1.190	1.200	1.170	1.210	564,000	674,900	1.1966	0.409	0.406	0.409	0.399	0.413	1,654,159	0.4080	2.56%
2006-07-12	0	1.170	1.170	1.190	1.060	1.190	286,000	334,000	1.1678	0.399	0.399	0.406	0.361	0.406	838,811	0.3982	-1.68%
2006-07-11	0	1.190	1.180	1.190	1.180	1.190	194,000	229,880	1.1849	0.406	0.402	0.406	0.402	0.406	568,984	0.4040	0.00%
2006-07-10	0	1.190	1.190	1.200	1.190	1.200	196,000	234,100	1.1944	0.406	0.406	0.409	0.406	0.409	574,850	0.4072	-0.83%
2006-07-07	0	1.200	1.200	1.220	1.190	1.200	166,000	198,760	1.1973	0.409	0.409	0.416	0.406	0.409	486,862	0.4082	0.84%
2006-07-06	0	1.190	1.190	1.220	1.190	1.200	128,000	153,260	1.1973	0.406	0.406	0.416	0.406	0.409	375,412	0.4082	0.00%
2006-07-05	0	1.190	1.190	1.210	1.190	1.210	204,000	245,420	1.2030	0.406	0.406	0.413	0.406	0.413	598,313	0.4102	-2.46%
2006-07-04	0	1.220	1.210	1.230	1.200	1.220	324,000	393,460	1.2144	0.416	0.413	0.419	0.409	0.416	950,261	0.4141	1.67%
2006-07-03	0	1.200	1.190	1.210	1.200	1.200	92,000	110,400	1.2000	0.409	0.406	0.413	0.409	0.409	269,827	0.4092	0.00%
2006-06-30	0	1.200	1.190	1.200	1.190	1.200	266,000	318,040	1.1956	0.409	0.406	0.409	0.406	0.409	780,153	0.4077	0.84%
2006-06-29	0	1.190	1.190	1.200	1.180	1.230	362,449	431,632	1.1909	0.406	0.406	0.409	0.402	0.419	1,063,029	0.4060	0.85%
2006-06-28	0	1.180	1.170	1.180	1.180	1.190	108,000	127,640	1.1819	0.402	0.399	0.402	0.402	0.406	316,754	0.4030	0.85%
2006-06-27	0	1.170	1.160	1.170	1.160	1.170	46,000	53,560	1.1643	0.399	0.396	0.399	0.396	0.399	134,914	0.3970	0.86%
2006-06-26	0	1.160	1.160	1.180	1.140	1.180	248,000	289,380	1.1669	0.396	0.396	0.402	0.389	0.402	727,361	0.3978	-0.85%
2006-06-23	0	1.170	1.170	1.180	1.170	1.170	306,000	358,020	1.1700	0.399	0.399	0.402	0.399	0.399	897,469	0.3989	0.00%
2006-06-22	0	1.170	1.170	1.180	1.170	1.170	518,000	606,060	1.1700	0.399	0.399	0.402	0.399	0.399	1,519,245	0.3989	0.00%
2006-06-21	0	1.170	1.160	1.170	1.150	1.170	78,000	90,560	1.1610	0.399	0.396	0.399	0.392	0.399	228,767	0.3959	0.86%
2006-06-20	0	1.160	1.150	1.160	1.160	1.180	244,000	285,440	1.1698	0.396	0.392	0.396	0.396	0.402	715,629	0.3989	-1.69%
2006-06-19	0	1.180	1.160	1.180	1.150	1.180	258,000	299,900	1.1624	0.402	0.396	0.402	0.392	0.402	756,690	0.3963	2.61%
2006-06-16	0	1.150	1.140	1.160	1.100	1.150	466,000	529,480	1.1362	0.392	0.389	0.396	0.375	0.392	1,366,734	0.3874	3.60%
2006-06-15	0	1.110	1.110	1.130	1.110	1.140	510,000	574,620	1.1267	0.378	0.378	0.385	0.378	0.389	1,495,782	0.3842	1.83%
2006-06-14	0	1.090	1.080	1.090	1.020	1.090	284,000	307,100	1.0813	0.372	0.368	0.372	0.348	0.372	832,945	0.3687	1.87%
2006-06-13	0	1.070	1.070	1.080	1.070	1.100	338,000	368,220	1.0894	0.365	0.365	0.368	0.365	0.375	991,322	0.3714	-1.83%
2006-06-12	0	1.090	1.090	1.100	1.090	1.140	406,000	450,240	1.1090	0.372	0.372	0.375	0.372	0.389	1,190,760	0.3781	-2.68%
2006-06-09	0	1.120	1.100	1.120	1.060	1.120	478,000	524,080	1.0964	0.382	0.375	0.382	0.361	0.382	1,401,929	0.3738	5.66%
2006-06-08	0	1.060	1.050	1.070	1.060	1.100	870,000	933,120	1.0726	0.361	0.358	0.365	0.361	0.375	2,551,628	0.3657	-4.50%
2006-06-07	0	1.110	1.100	1.110	1.090	1.110	1,108,000	1,219,200	1.1004	0.378	0.375	0.378	0.372	0.378	3,249,660	0.3752	-0.89%
2006-06-06	0	1.120	1.100	1.120	1.090	1.150	2,134,116	2,367,744	1.1095	0.382	0.375	0.382	0.372	0.392	6,259,161	0.3783	-2.61%
2006-06-05	0	1.150	1.150	1.160	1.130	1.180	1,138,000	1,308,780	1.1501	0.392	0.392	0.396	0.385	0.402	3,337,647	0.3921	-3.36%
2006-06-02	0	1.190	1.180	1.190	1.170	1.200	1,144,000	1,360,620	1.1894	0.406	0.402	0.406	0.399	0.409	3,355,244	0.4055	-0.83%
2006-06-01	0	1.200	1.190	1.200	1.200	1.220	600,000	723,280	1.2055	0.409	0.406	0.409	0.409	0.416	1,759,743	0.4110	-1.64%
2006-05-30	0	1.220	1.210	1.220	1.200	1.220	374,000	455,180	1.2171	0.416	0.413	0.416	0.409	0.416	1,096,907	0.4150	0.83%
2006-05-29	0	1.210	1.200	1.210	1.200	1.210	758,000	910,000	1.2005	0.413	0.409	0.413	0.409	0.413	2,223,143	0.4093	0.00%
2006-05-26	0	1.210	1.200	1.230	1.210	1.260	1,260,000	1,536,880	1.2197	0.413	0.409	0.419	0.413	0.430	3,695,461	0.4159	-0.82%
2006-05-25	0	1.220	1.220	1.230	1.200	1.240	638,000	773,680	1.2127	0.416	0.416	0.419	0.409	0.423	1,871,194	0.4135	0.00%
2006-05-24	0	1.220	1.220	1.240	1.210	1.220	508,000	618,520	1.2176	0.416	0.416	0.423	0.413	0.416	1,489,916	0.4151	-0.81%
2006-05-23	0	1.230	1.230	1.250	1.230	1.250	258,000	320,600	1.2426	0.419	0.419	0.426	0.419	0.426	756,690	0.4237	-2.38%
2006-05-22	0	1.260	1.260	1.280	1.250	1.270	356,000	448,720	1.2604	0.430	0.430	0.436	0.426	0.433	1,044,114	0.4298	-2.33%
2006-05-19	0	1.290	1.270	1.290	1.270	1.290	348,000	443,780	1.2752	0.440	0.433	0.440	0.433	0.440	1,020,651	0.4348	0.78%
2006-05-18	0	1.280	1.270	1.280	1.270	1.280	308,000	392,820	1.2754	0.436	0.433	0.436	0.433	0.436	903,335	0.4349	0.00%
2006-05-17	0	1.280	1.280	1.290	1.270	1.300	396,000	507,520	1.2816	0.436	0.436	0.440	0.433	0.443	1,161,431	0.4370	0.00%
2006-05-16	0	1.280	1.270	1.280	1.260	1.280	768,000	971,380	1.2648	0.436	0.433	0.436	0.430	0.436	2,252,472	0.4313	0.79%
2006-05-15	0	1.270	1.270	1.280	1.260	1.290	790,000	1,003,500	1.2703	0.433	0.433	0.436	0.430	0.440	2,316,996	0.4331	-1.55%
2006-05-12	0	1.290	1.280	1.290	1.270	1.290	1,182,000	1,513,540	1.2805	0.440	0.436	0.440	0.433	0.440	3,466,695	0.4366	0.00%
2006-05-11	0	1.290	1.290	1.300	1.290	1.310	498,000	647,340	1.2999	0.440	0.440	0.443	0.440	0.447	1,460,587	0.4432	-0.77%
2006-05-10	0	1.300	1.300	1.310	1.290	1.320	536,000	699,940	1.3059	0.443	0.443	0.447	0.440	0.450	1,572,038	0.4452	0.00%
2006-05-09	0	1.300	1.290	1.300	1.280	1.310	732,000	949,940	1.2977	0.443	0.440	0.443	0.436	0.447	2,146,887	0.4425	-0.76%
2006-05-08	0	1.310	1.310	1.320	1.310	1.350	674,000	890,900	1.3218	0.447	0.447	0.450	0.447	0.460	1,976,779	0.4507	-2.24%
2006-05-04	0	1.340	1.340	1.350	1.330	1.340	736,000	983,640	1.3365	0.457	0.457	0.460	0.453	0.457	2,158,619	0.4557	0.75%
2006-05-03	0	1.330	1.330	1.340	1.320	1.340	594,000	789,040	1.3284	0.453	0.453	0.457	0.450	0.457	1,742,146	0.4529	-0.75%
2006-05-02	0	1.340	1.340	1.350	1.330	1.350	156,000	208,380	1.3358	0.457	0.457	0.460	0.453	0.460	457,533	0.4554	-0.74%
2006-04-28	0	1.350	1.340	1.350	1.320	1.350	392,000	523,300	1.3349	0.460	0.457	0.460	0.450	0.460	1,149,699	0.4552	0.00%
2006-04-27	0	1.350	1.350	1.360	1.340	1.360	498,000	670,180	1.3457	0.460	0.460	0.464	0.457	0.464	1,460,587	0.4588	1.50%
2006-04-26	0	1.330	1.330	1.340	1.310	1.360	270,000	357,880	1.3255	0.453	0.453	0.457	0.447	0.464	791,885	0.4519	0.76%
2006-04-25	0	1.320	1.310	1.330	1.310	1.360	706,000	939,560	1.3308	0.450	0.447	0.453	0.447	0.464	2,070,631	0.4538	-2.94%
2006-04-24	0	1.360	1.340	1.360	1.340	1.380	1,170,000	1,591,580	1.3603	0.464	0.457	0.464	0.457	0.471	3,431,500	0.4638	0.00%
2006-04-21	0	1.360	1.350	1.360	1.340	1.370	528,000	712,600	1.3496	0.464	0.460	0.464	0.457	0.467	1,548,574	0.4602	0.74%
2006-04-20	0	1.350	1.350	1.370	1.350	1.370	530,000	719,680	1.3579	0.460	0.460	0.467	0.460	0.467	1,554,440	0.4630	-1.46%
2006-04-19	0	1.370	1.370	1.380	1.350	1.380	990,000	1,355,580	1.3693	0.467	0.467	0.471	0.460	0.471	2,903,577	0.4669	0.74%
2006-04-18	0	1.360	1.350	1.360	1.350	1.390	1,282,000	1,748,660	1.3640	0.464	0.460	0.464	0.460	0.474	3,759,985	0.4651	-1.45%
2006-04-13	0	1.380	1.380	1.390	1.370	1.390	296,000	408,820	1.3811	0.471	0.471	0.474	0.467	0.474	868,140	0.4709	0.73%
2006-04-12	0	1.370	1.370	1.380	1.350	1.380	336,000	459,240	1.3668	0.467	0.467	0.471	0.460	0.471	985,456	0.4660	-0.72%
2006-04-11	0	1.380	1.380	1.390	1.380	1.400	812,000	1,132,400	1.3946	0.471	0.471	0.474	0.471	0.477	2,381,520	0.4755	-0.72%
2006-04-10	0	1.390	1.370	1.390	1.340	1.390	844,000	1,145,200	1.3569	0.474	0.467	0.474	0.457	0.474	2,475,372	0.4626	1.46%
2006-04-07	0	1.370	1.360	1.380	1.370	1.400	1,036,000	1,436,180	1.3863	0.467	0.464	0.471	0.467	0.477	3,038,490	0.4727	-2.14%
2006-04-06	0	1.400	1.390	1.400	1.370	1.420	2,410,000	3,367,220	1.3972	0.477	0.474	0.477	0.467	0.484	7,068,303	0.4764	2.94%
2006-04-04	0	1.360	1.360	1.370	1.330	1.380	3,202,000	4,357,640	1.3609	0.464	0.464	0.467	0.453	0.471	9,391,164	0.4640	0.74%
2006-04-03	0	1.350	1.340	1.350	1.310	1.360	1,860,000	2,489,120	1.3382	0.460	0.457	0.460	0.447	0.464	5,455,205	0.4563	3.85%
2006-03-31	0	1.300	1.300	1.310	1.300	1.320	704,000	921,500	1.3089	0.443	0.443	0.447	0.443	0.450	2,064,766	0.4463	-0.76%
2006-03-30	0	1.310	1.310	1.320	1.310	1.320	1,130,000	1,485,980	1.3150	0.447	0.447	0.450	0.447	0.450	3,314,184	0.4484	-0.76%
2006-03-29	0	1.320	1.310	1.320	1.300	1.320	832,000	1,083,480	1.3023	0.450	0.447	0.450	0.443	0.450	2,440,178	0.4440	0.00%
2006-03-28	0	1.320	1.310	1.320	1.300	1.320	798,000	1,042,280	1.3061	0.450	0.447	0.450	0.443	0.450	2,340,459	0.4453	0.76%
2006-03-27	0	1.310	1.310	1.320	1.290	1.310	598,000	781,440	1.3068	0.447	0.447	0.450	0.440	0.447	1,753,878	0.4455	0.77%
2006-03-24	0	1.300	1.290	1.300	1.280	1.300	1,222,000	1,585,560	1.2975	0.443	0.440	0.443	0.436	0.443	3,584,011	0.4424	0.00%
2006-03-23	0	1.300	1.300	1.310	1.280	1.330	2,072,000	2,700,240	1.3032	0.443	0.443	0.447	0.436	0.453	6,076,981	0.4443	0.78%
2006-03-22	0	1.290	1.280	1.290	1.280	1.320	1,476,000	1,927,300	1.3058	0.440	0.436	0.440	0.436	0.450	4,328,969	0.4452	-2.27%
2006-03-21	0	1.320	1.310	1.320	1.300	1.320	1,042,000	1,365,640	1.3106	0.450	0.447	0.450	0.443	0.450	3,056,088	0.4469	0.76%
2006-03-20	0	1.310	1.300	1.330	1.300	1.350	2,248,000	2,970,620	1.3215	0.447	0.443	0.453	0.443	0.460	6,593,172	0.4506	-2.24%
2006-03-17	0	1.340	1.340	1.350	1.330	1.350	1,112,000	1,487,700	1.3379	0.457	0.457	0.460	0.453	0.460	3,261,391	0.4562	0.75%
2006-03-16	0	1.330	1.330	1.340	1.330	1.350	1,222,000	1,633,800	1.3370	0.453	0.453	0.457	0.453	0.460	3,584,011	0.4559	-0.75%
2006-03-15	0	1.340	1.340	1.350	1.330	1.350	1,048,000	1,407,060	1.3426	0.457	0.457	0.460	0.453	0.460	3,073,685	0.4578	0.75%
2006-03-14	0	1.330	1.330	1.340	1.330	1.350	1,634,000	2,195,840	1.3438	0.453	0.453	0.457	0.453	0.460	4,792,368	0.4582	-1.48%
2006-03-13	0	1.350	1.350	1.370	1.350	1.360	278,000	376,960	1.3560	0.460	0.460	0.467	0.460	0.464	815,348	0.4623	-0.74%
2006-03-10	0	1.360	1.350	1.360	1.350	1.370	2,760,000	3,752,500	1.3596	0.464	0.460	0.464	0.460	0.467	8,094,820	0.4636	0.00%
2006-03-09	0	1.360	1.360	1.370	1.360	1.410	368,000	506,480	1.3763	0.464	0.464	0.467	0.464	0.481	1,079,309	0.4693	-0.73%
2006-03-08	0	1.370	1.370	1.380	1.370	1.390	1,022,000	1,402,200	1.3720	0.467	0.467	0.471	0.467	0.474	2,997,430	0.4678	0.00%
2006-03-07	0	1.370	1.370	1.390	1.360	1.410	732,000	1,008,940	1.3783	0.467	0.467	0.474	0.464	0.481	2,146,887	0.4700	-2.84%
2006-03-06	0	1.410	1.410	1.420	1.400	1.420	558,000	786,520	1.4095	0.481	0.481	0.484	0.477	0.484	1,636,561	0.4806	-0.70%
2006-03-03	0	1.420	1.410	1.430	1.410	1.500	534,000	756,880	1.4174	0.484	0.481	0.488	0.481	0.511	1,566,172	0.4833	0.71%
2006-03-02	0	1.410	1.410	1.420	1.400	1.420	1,072,000	1,516,480	1.4146	0.481	0.481	0.484	0.477	0.484	3,144,075	0.4823	2.17%
2006-03-01	0	1.380	1.370	1.390	1.380	1.420	1,234,000	1,737,180	1.4078	0.471	0.467	0.474	0.471	0.484	3,619,206	0.4800	-2.13%
2006-02-28	0	1.410	1.400	1.410	1.390	1.410	778,000	1,086,220	1.3962	0.481	0.477	0.481	0.474	0.481	2,281,801	0.4760	1.44%
2006-02-27	0	1.390	1.390	1.400	1.360	1.390	918,000	1,265,360	1.3784	0.474	0.474	0.477	0.464	0.474	2,692,408	0.4700	2.21%
2006-02-24	0	1.360	1.360	1.370	1.360	1.370	330,000	449,300	1.3615	0.464	0.464	0.467	0.464	0.467	967,859	0.4642	0.00%
2006-02-23	0	1.360	1.350	1.360	1.350	1.380	768,000	1,043,000	1.3581	0.464	0.460	0.464	0.460	0.471	2,252,472	0.4630	0.74%
2006-02-22	0	1.350	1.350	1.360	1.350	1.380	470,000	639,300	1.3602	0.460	0.460	0.464	0.460	0.471	1,378,466	0.4638	-1.46%
2006-02-21	0	1.370	1.360	1.380	1.360	1.380	762,000	1,044,760	1.3711	0.467	0.464	0.471	0.464	0.471	2,234,874	0.4675	0.00%
2006-02-20	0	1.370	1.370	1.380	1.370	1.400	664,000	917,800	1.3822	0.467	0.467	0.471	0.467	0.477	1,947,449	0.4713	-1.44%
2006-02-17	0	1.390	1.380	1.390	1.380	1.420	230,000	319,740	1.3902	0.474	0.471	0.474	0.471	0.484	674,568	0.4740	-0.71%
2006-02-16	0	1.400	1.390	1.400	1.380	1.400	326,000	453,980	1.3926	0.477	0.474	0.477	0.471	0.477	956,127	0.4748	1.45%
2006-02-15	0	1.380	1.380	1.390	1.380	1.400	626,000	869,400	1.3888	0.471	0.471	0.474	0.471	0.477	1,835,999	0.4735	0.73%
2006-02-14	0	1.370	1.370	1.390	1.370	1.410	1,054,000	1,466,460	1.3913	0.467	0.467	0.474	0.467	0.481	3,091,283	0.4744	-1.44%
2006-02-13	0	1.390	1.380	1.390	1.380	1.480	1,826,000	2,540,480	1.3913	0.474	0.471	0.474	0.471	0.505	5,355,486	0.4744	-1.42%
2006-02-10	0	1.410	1.400	1.410	1.380	1.430	1,332,000	1,877,860	1.4098	0.481	0.477	0.481	0.471	0.488	3,906,631	0.4807	-1.40%
2006-02-09	0	1.430	1.420	1.430	1.430	1.450	1,994,000	2,866,140	1.4374	0.488	0.484	0.488	0.488	0.494	5,848,214	0.4901	-1.38%
2006-02-08	0	1.450	1.450	1.460	1.450	1.460	4,346,000	6,304,400	1.4506	0.494	0.494	0.498	0.494	0.498	12,746,409	0.4946	-0.68%
2006-02-07	0	1.460	1.450	1.460	1.450	1.490	1,184,000	1,732,760	1.4635	0.498	0.494	0.498	0.494	0.508	3,472,560	0.4990	-0.68%
2006-02-06	0	1.470	1.470	1.480	1.460	1.480	904,000	1,327,280	1.4682	0.501	0.501	0.505	0.498	0.505	2,651,347	0.5006	0.00%
2006-02-03	0	1.470	1.470	1.480	1.460	1.490	1,154,000	1,704,520	1.4771	0.501	0.501	0.505	0.498	0.508	3,384,573	0.5036	-1.34%
2006-02-02	0	1.490	1.480	1.500	1.460	1.500	1,148,000	1,694,000	1.4756	0.508	0.505	0.511	0.498	0.511	3,366,976	0.5031	1.36%
2006-02-01	0	1.470	1.470	1.480	1.460	1.520	1,340,000	1,974,160	1.4733	0.501	0.501	0.505	0.498	0.518	3,930,094	0.5023	-1.34%
2006-01-27	0	1.490	1.490	1.510	1.490	1.510	3,414,000	5,120,360	1.4998	0.508	0.508	0.515	0.508	0.515	10,012,940	0.5114	-0.67%
2006-01-26	0	1.500	1.500	1.510	1.490	1.500	1,540,000	2,305,680	1.4972	0.511	0.511	0.515	0.508	0.511	4,516,675	0.5105	1.35%
2006-01-25	0	1.480	1.480	1.490	1.450	1.490	1,144,000	1,685,120	1.4730	0.505	0.505	0.508	0.494	0.508	3,355,244	0.5022	2.07%
2006-01-24	0	1.450	1.450	1.460	1.440	1.460	1,374,000	1,995,320	1.4522	0.494	0.494	0.498	0.491	0.498	4,029,813	0.4951	0.69%
2006-01-23	0	1.440	1.430	1.440	1.420	1.490	1,774,000	2,554,720	1.4401	0.491	0.488	0.491	0.484	0.508	5,202,975	0.4910	-3.36%
2006-01-20	0	1.490	1.490	1.500	1.470	1.530	1,998,000	2,987,240	1.4951	0.508	0.508	0.511	0.501	0.522	5,859,946	0.5098	-1.32%
2006-01-19	0	1.510	1.510	1.520	1.510	1.540	1,588,000	2,417,640	1.5224	0.515	0.515	0.518	0.515	0.525	4,657,454	0.5191	0.67%
2006-01-18	0	1.500	1.490	1.510	1.450	1.520	3,990,000	5,962,640	1.4944	0.511	0.508	0.515	0.494	0.518	11,702,294	0.5095	-0.66%
2006-01-17	0	1.510	1.500	1.510	1.490	1.570	9,520,000	14,645,640	1.5384	0.515	0.511	0.515	0.508	0.535	27,921,263	0.5245	2.72%
2006-01-16	0	1.470	1.470	1.480	1.380	1.480	6,680,000	9,656,880	1.4456	0.501	0.501	0.505	0.471	0.505	19,591,811	0.4929	8.09%
2006-01-13	0	1.360	1.360	1.370	1.350	1.380	2,154,000	2,938,860	1.3644	0.464	0.464	0.467	0.460	0.471	6,317,479	0.4652	0.00%
2006-01-12	0	1.360	1.360	1.370	1.340	1.400	8,712,000	11,952,580	1.3720	0.464	0.464	0.467	0.457	0.477	25,551,475	0.4678	2.26%
2006-01-11	0	1.330	1.320	1.330	1.310	1.340	4,760,000	6,346,080	1.3332	0.453	0.450	0.453	0.447	0.457	13,960,632	0.4546	2.31%
2006-01-10	0	1.300	1.300	1.310	1.280	1.310	4,880,000	6,341,940	1.2996	0.443	0.443	0.447	0.436	0.447	14,312,580	0.4431	1.56%
2006-01-09	0	1.280	1.280	1.290	1.280	1.290	1,344,000	1,727,260	1.2852	0.436	0.436	0.440	0.436	0.440	3,941,825	0.4382	-0.78%
2006-01-06	0	1.290	1.280	1.290	1.280	1.290	1,690,000	2,169,300	1.2836	0.440	0.436	0.440	0.436	0.440	4,956,611	0.4377	0.00%
2006-01-05	0	1.290	1.290	1.300	1.280	1.310	1,134,000	1,470,540	1.2968	0.440	0.440	0.443	0.436	0.447	3,325,915	0.4421	-0.77%
2006-01-04	0	1.300	1.300	1.310	1.290	1.310	1,608,000	2,092,640	1.3014	0.443	0.443	0.447	0.440	0.447	4,716,113	0.4437	0.78%
2006-01-03	0	1.290	1.290	1.300	1.280	1.300	370,000	477,540	1.2906	0.440	0.440	0.443	0.436	0.443	1,085,175	0.4401	1.57%
2005-12-30	0	1.300	1.290	1.310	1.290	1.310	980,000	1,270,900	1.2968	0.433	0.430	0.436	0.430	0.436	2,942,143	0.4320	0.00%
2005-12-29	0	1.300	1.300	1.310	1.290	1.310	1,476,000	1,919,140	1.3002	0.433	0.433	0.436	0.430	0.436	4,431,228	0.4331	0.00%
2005-12-28	0	1.300	1.300	1.310	1.300	1.310	962,000	1,252,500	1.3020	0.433	0.433	0.436	0.433	0.436	2,888,104	0.4337	0.00%
2005-12-23	0	1.300	1.290	1.300	1.280	1.300	870,000	1,119,980	1.2873	0.433	0.430	0.433	0.426	0.433	2,611,903	0.4288	1.56%
2005-12-22	0	1.280	1.270	1.280	1.270	1.280	1,244,000	1,583,460	1.2729	0.426	0.423	0.426	0.423	0.426	3,734,721	0.4240	0.00%
2005-12-21	0	1.280	1.270	1.280	1.270	1.300	1,092,000	1,400,120	1.2822	0.426	0.423	0.426	0.423	0.433	3,278,388	0.4271	0.00%
2005-12-20	0	1.280	1.280	1.300	1.260	1.300	1,380,000	1,773,000	1.2848	0.426	0.426	0.433	0.420	0.433	4,143,018	0.4279	-0.78%
2005-12-19	0	1.290	1.290	1.300	1.260	1.340	2,687,402	3,466,750	1.2900	0.430	0.430	0.433	0.420	0.446	8,068,083	0.4297	-3.73%
2005-12-16	0	1.340	1.340	1.350	1.300	1.460	2,204,000	3,007,060	1.3644	0.446	0.446	0.450	0.433	0.486	6,616,820	0.4545	-7.59%
2005-12-15	0	1.450	1.450	1.470	1.450	1.460	410,000	597,900	1.4583	0.483	0.483	0.490	0.483	0.486	1,230,897	0.4857	0.00%
2005-12-14	0	1.450	1.440	1.460	1.450	1.470	344,000	500,920	1.4562	0.483	0.480	0.486	0.483	0.490	1,032,752	0.4850	0.00%
2005-12-13	0	1.450	1.450	1.460	1.440	1.450	270,000	391,080	1.4484	0.483	0.483	0.486	0.480	0.483	810,591	0.4825	1.40%
2005-12-12	0	1.430	1.430	1.450	1.430	1.450	378,000	545,720	1.4437	0.476	0.476	0.483	0.476	0.483	1,134,827	0.4809	0.00%
2005-12-09	0	1.430	1.430	1.440	1.430	1.450	418,000	599,300	1.4337	0.476	0.476	0.480	0.476	0.483	1,254,914	0.4776	-1.38%
2005-12-08	0	1.450	1.420	1.450	1.410	1.450	732,000	1,047,480	1.4310	0.483	0.473	0.483	0.470	0.483	2,197,601	0.4766	0.69%
2005-12-07	0	1.440	1.430	1.440	1.400	1.460	164,000	234,220	1.4282	0.480	0.476	0.480	0.466	0.486	492,359	0.4757	2.13%
2005-12-06	0	1.410	1.400	1.410	1.410	1.440	472,000	669,340	1.4181	0.470	0.466	0.470	0.470	0.480	1,417,032	0.4724	-2.08%
2005-12-05	0	1.440	1.440	1.450	1.440	1.460	754,000	1,093,480	1.4502	0.480	0.480	0.483	0.480	0.486	2,263,649	0.4831	0.00%
2005-12-02	0	1.440	1.440	1.450	1.430	1.480	1,058,000	1,532,560	1.4485	0.480	0.480	0.483	0.476	0.493	3,176,314	0.4825	-1.37%
2005-12-01	0	1.460	1.460	1.470	1.450	1.480	724,000	1,053,740	1.4554	0.486	0.486	0.490	0.483	0.493	2,173,583	0.4848	-1.35%
2005-11-30	0	1.480	1.470	1.480	1.480	1.490	542,000	803,080	1.4817	0.493	0.490	0.493	0.493	0.496	1,627,185	0.4935	0.00%
2005-11-29	0	1.480	1.480	1.490	1.470	1.500	1,038,000	1,536,020	1.4798	0.493	0.493	0.496	0.490	0.500	3,116,270	0.4929	-1.33%
2005-11-28	0	1.500	1.490	1.500	1.430	1.510	2,500,000	3,704,900	1.4820	0.500	0.496	0.500	0.476	0.503	7,505,468	0.4936	4.17%
2005-11-25	0	1.440	1.430	1.440	1.410	1.460	1,772,000	2,540,040	1.4334	0.480	0.476	0.480	0.470	0.486	5,319,875	0.4775	1.41%
2005-11-24	0	1.420	1.410	1.420	1.360	1.420	2,348,000	3,254,160	1.3859	0.473	0.470	0.473	0.453	0.473	7,049,135	0.4616	5.19%
2005-11-23	0	1.350	1.350	1.360	1.350	1.370	1,630,000	2,209,140	1.3553	0.450	0.450	0.453	0.450	0.456	4,893,565	0.4514	0.75%
2005-11-22	0	1.340	1.330	1.340	1.340	1.360	1,028,000	1,383,660	1.3460	0.446	0.443	0.446	0.446	0.453	3,086,248	0.4483	-0.74%
2005-11-21	0	1.350	1.340	1.350	1.340	1.360	2,024,000	2,740,240	1.3539	0.450	0.446	0.450	0.446	0.453	6,076,427	0.4510	1.50%
2005-11-18	0	1.330	1.330	1.340	1.310	1.330	1,754,480	2,331,318	1.3288	0.443	0.443	0.446	0.436	0.443	5,267,277	0.4426	1.53%
2005-11-17	0	1.310	1.290	1.310	1.300	1.320	1,042,480	1,357,265	1.3020	0.436	0.430	0.436	0.433	0.440	3,129,720	0.4337	0.00%
2005-11-16	0	1.310	1.300	1.310	1.290	1.310	874,000	1,135,460	1.2992	0.436	0.433	0.436	0.430	0.436	2,623,911	0.4327	1.55%
2005-11-15	0	1.290	1.280	1.290	1.290	1.320	1,194,000	1,562,940	1.3090	0.430	0.426	0.430	0.430	0.440	3,584,611	0.4360	-2.27%
2005-11-14	0	1.320	1.310	1.320	1.310	1.340	608,000	801,120	1.3176	0.440	0.436	0.440	0.436	0.446	1,825,330	0.4389	-0.75%
2005-11-11	0	1.330	1.330	1.340	1.320	1.350	1,600,000	2,143,200	1.3395	0.443	0.443	0.446	0.440	0.450	4,803,499	0.4462	0.76%
2005-11-10	0	1.320	1.320	1.330	1.320	1.340	1,320,000	1,756,100	1.3304	0.440	0.440	0.443	0.440	0.446	3,962,887	0.4431	-0.75%
2005-11-09	0	1.330	1.320	1.340	1.320	1.360	1,384,000	1,854,920	1.3403	0.443	0.440	0.446	0.440	0.453	4,155,027	0.4464	0.00%
2005-11-08	0	1.330	1.320	1.330	1.320	1.350	1,136,000	1,509,400	1.3287	0.443	0.440	0.443	0.440	0.450	3,410,484	0.4426	-1.48%
2005-11-07	0	1.350	1.340	1.350	1.320	1.380	1,032,000	1,381,060	1.3382	0.450	0.446	0.450	0.440	0.460	3,098,257	0.4458	-2.88%
2005-11-04	0	1.390	1.390	1.400	1.360	1.420	3,062,000	4,294,540	1.4025	0.463	0.463	0.466	0.453	0.473	9,192,697	0.4672	-2.11%
2005-11-03	0	1.420	1.420	1.430	1.420	1.470	1,602,000	2,304,080	1.4383	0.473	0.473	0.476	0.473	0.490	4,809,504	0.4791	-2.74%
2005-11-02	0	1.460	1.450	1.460	1.430	1.460	2,170,000	3,138,720	1.4464	0.486	0.483	0.486	0.476	0.486	6,514,746	0.4818	0.69%
2005-11-01	0	1.450	1.440	1.460	1.420	1.490	3,316,000	4,833,800	1.4577	0.483	0.480	0.486	0.473	0.496	9,955,252	0.4856	1.40%
2005-10-31	0	1.430	1.420	1.430	1.400	1.440	4,412,000	6,232,380	1.4126	0.476	0.473	0.476	0.466	0.480	13,245,649	0.4705	4.38%
2005-10-28	0	1.370	1.370	1.380	1.280	1.370	1,344,000	1,794,840	1.3354	0.456	0.456	0.460	0.426	0.456	4,034,939	0.4448	2.24%
2005-10-27	0	1.340	1.330	1.340	1.310	1.350	946,000	1,261,280	1.3333	0.446	0.443	0.446	0.436	0.450	2,840,069	0.4441	-0.74%
2005-10-26	0	1.350	1.340	1.350	1.320	1.360	2,342,000	3,135,720	1.3389	0.450	0.446	0.450	0.440	0.453	7,031,122	0.4460	2.27%
2005-10-25	0	1.320	1.320	1.330	1.310	1.380	3,758,000	5,051,780	1.3443	0.440	0.440	0.443	0.436	0.460	11,282,219	0.4478	-1.49%
2005-10-24	0	1.340	1.340	1.350	1.330	1.420	3,934,331	5,374,701	1.3661	0.446	0.446	0.450	0.443	0.473	11,811,598	0.4550	-5.63%
2005-10-21	0	1.420	1.410	1.440	1.390	1.510	4,508,000	6,555,920	1.4543	0.473	0.470	0.480	0.463	0.503	13,533,859	0.4844	-7.79%
2005-10-20	0	1.540	1.540	1.550	1.540	1.570	982,000	1,528,120	1.5561	0.513	0.513	0.516	0.513	0.523	2,948,148	0.5183	-1.28%
2005-10-19	0	1.560	1.560	1.570	1.510	1.570	1,450,000	2,229,600	1.5377	0.520	0.520	0.523	0.503	0.523	4,353,171	0.5122	-3.11%
2005-10-18	0	1.610	1.610	1.620	1.570	1.650	1,668,000	2,674,100	1.6032	0.536	0.536	0.540	0.523	0.550	5,007,648	0.5340	-2.42%
2005-10-17	0	1.650	1.650	1.660	1.650	1.700	966,000	1,610,360	1.6670	0.550	0.550	0.553	0.550	0.566	2,900,113	0.5553	-1.79%
2005-10-14	0	1.680	1.670	1.680	1.650	1.710	1,514,000	2,527,820	1.6696	0.560	0.556	0.560	0.550	0.570	4,545,311	0.5561	-1.75%
2005-10-13	0	1.710	1.700	1.710	1.700	1.740	420,000	722,380	1.7200	0.570	0.566	0.570	0.566	0.580	1,260,919	0.5729	-0.58%
2005-10-12	0	1.720	1.710	1.720	1.700	1.810	1,351,000	2,370,440	1.7546	0.573	0.570	0.573	0.566	0.603	4,055,955	0.5844	-4.97%
2005-10-10	0	1.810	1.810	1.820	1.800	1.830	204,000	369,080	1.8092	0.603	0.603	0.606	0.600	0.610	612,446	0.6026	-1.09%
2005-10-07	0	1.830	1.830	1.850	1.800	1.830	420,000	764,400	1.8200	0.610	0.610	0.616	0.600	0.610	1,260,919	0.6062	1.10%
2005-10-06	0	1.810	1.800	1.820	1.790	1.820	820,000	1,480,580	1.8056	0.603	0.600	0.606	0.596	0.606	2,461,793	0.6014	-1.63%
2005-10-05	0	1.840	1.840	1.850	1.810	1.850	644,000	1,176,220	1.8264	0.613	0.613	0.616	0.603	0.616	1,933,408	0.6084	0.00%
2005-10-04	0	1.840	1.840	1.850	1.830	1.850	986,000	1,819,300	1.8451	0.613	0.613	0.616	0.610	0.616	2,960,156	0.6146	-0.54%
2005-10-03	0	1.850	1.840	1.860	1.840	1.930	1,456,000	2,715,840	1.8653	0.616	0.613	0.620	0.613	0.643	4,371,184	0.6213	-3.14%
2005-09-30	0	1.910	1.900	1.920	1.890	1.920	1,714,000	3,267,200	1.9062	0.636	0.633	0.640	0.630	0.640	5,145,749	0.6349	2.69%
2005-09-29	0	1.860	1.870	1.880	1.820	1.890	1,900,000	3,534,420	1.8602	0.620	0.623	0.626	0.606	0.630	5,704,155	0.6196	2.20%
2005-09-28	0	1.820	1.820	1.830	1.810	1.820	980,000	1,780,980	1.8173	0.606	0.606	0.610	0.603	0.606	2,942,143	0.6053	0.00%
2005-09-27	0	1.820	1.830	1.840	1.820	1.850	1,782,000	3,269,820	1.8349	0.606	0.610	0.613	0.606	0.616	5,349,897	0.6112	-1.09%
2005-09-26	0	1.840	1.830	1.850	1.810	1.840	2,078,000	3,789,460	1.8236	0.613	0.610	0.616	0.603	0.613	6,238,545	0.6074	2.22%
2005-09-23	0	1.800	1.790	1.810	1.790	1.800	982,000	1,766,900	1.7993	0.600	0.596	0.603	0.596	0.600	2,948,148	0.5993	0.00%
2005-09-22	0	1.800	1.800	1.820	1.780	1.850	2,666,000	4,832,660	1.8127	0.600	0.600	0.606	0.593	0.616	8,003,831	0.6038	-3.23%
2005-09-21	0	1.860	1.860	1.880	1.850	1.930	682,000	1,272,900	1.8664	0.620	0.620	0.626	0.616	0.643	2,047,492	0.6217	-1.59%
2005-09-20	0	1.890	1.890	1.900	1.870	1.890	262,000	493,560	1.8838	0.630	0.630	0.633	0.623	0.630	786,573	0.6275	1.07%
2005-09-16	0	1.870	1.870	1.880	1.870	1.890	358,897	672,893	1.8749	0.623	0.623	0.626	0.623	0.630	1,077,476	0.6245	-0.53%
2005-09-15	0	1.880	1.880	1.890	1.880	1.890	272,000	512,160	1.8829	0.626	0.626	0.630	0.626	0.630	816,595	0.6272	-0.53%
2005-09-14	0	1.890	1.890	1.900	1.870	1.890	530,000	999,340	1.8855	0.630	0.630	0.633	0.623	0.630	1,591,159	0.6281	1.07%
2005-09-13	0	1.870	1.870	1.890	1.870	1.900	536,000	1,007,260	1.8792	0.623	0.623	0.630	0.623	0.633	1,609,172	0.6259	-1.58%
2005-09-12	0	1.900	1.900	1.910	1.890	1.940	994,000	1,907,500	1.9190	0.633	0.633	0.636	0.630	0.646	2,984,174	0.6392	0.53%
2005-09-09	0	1.890	1.880	1.890	1.850	1.890	574,000	1,071,480	1.8667	0.630	0.626	0.630	0.616	0.630	1,723,255	0.6218	1.07%
2005-09-08	0	1.870	1.870	1.880	1.850	1.910	914,000	1,708,020	1.8687	0.623	0.623	0.626	0.616	0.636	2,743,999	0.6225	-1.58%
2005-09-07	0	1.900	1.890	1.910	1.900	1.930	962,299	1,839,496	1.9116	0.633	0.630	0.636	0.633	0.643	2,889,002	0.6367	0.00%
2005-09-06	0	1.900	1.890	1.900	1.870	1.970	2,362,000	4,530,780	1.9182	0.633	0.630	0.633	0.623	0.656	7,091,166	0.6389	-3.06%
2005-09-05	0	1.960	1.960	1.970	1.960	2.000	546,000	1,075,500	1.9698	0.653	0.653	0.656	0.653	0.666	1,639,194	0.6561	-1.51%
2005-09-02	0	1.990	1.980	1.990	1.970	1.990	1,290,000	2,558,300	1.9832	0.663	0.660	0.663	0.656	0.663	3,872,821	0.6606	1.02%
2005-09-01	0	1.970	1.960	1.970	1.950	2.025	2,456,000	4,841,090	1.9711	0.656	0.653	0.656	0.650	0.675	7,373,371	0.6566	-1.50%
2005-08-31	0	2.000	1.980	2.025	1.980	2.125	2,208,000	4,542,000	2.0571	0.666	0.660	0.675	0.660	0.708	6,628,829	0.6852	-4.76%
2005-08-30	0	2.100	2.100	2.150	2.050	2.150	1,088,000	2,294,250	2.1087	0.699	0.699	0.716	0.683	0.716	3,266,380	0.7024	3.70%
2005-08-29	0	2.025	2.025	2.050	2.025	2.050	900,000	1,830,500	2.0339	0.675	0.675	0.683	0.675	0.683	2,701,968	0.6775	-1.22%
2005-08-26	0	2.050	2.050	2.075	2.000	2.100	2,896,000	5,886,550	2.0326	0.683	0.683	0.691	0.666	0.699	8,694,334	0.6771	-2.38%
2005-08-25	0	2.100	2.075	2.100	2.050	2.200	1,926,000	4,056,050	2.1059	0.699	0.691	0.699	0.683	0.733	5,782,212	0.7015	-4.55%
2005-08-24	0	2.200	2.200	2.225	2.200	2.250	662,000	1,462,000	2.2085	0.733	0.733	0.741	0.733	0.749	1,987,448	0.7356	-2.22%
2005-08-23	0	2.250	2.225	2.250	2.250	2.275	804,000	1,809,750	2.2509	0.749	0.741	0.749	0.749	0.758	2,413,758	0.7498	0.00%
2005-08-22	0	2.250	2.250	2.275	2.250	2.275	318,000	722,350	2.2715	0.749	0.749	0.758	0.749	0.758	954,695	0.7566	0.00%
2005-08-19	0	2.250	2.250	2.275	2.225	2.275	870,000	1,955,250	2.2474	0.749	0.749	0.758	0.741	0.758	2,611,903	0.7486	-1.10%
2005-08-18	0	2.275	2.275	2.300	2.275	2.325	1,672,000	3,846,200	2.3004	0.758	0.758	0.766	0.758	0.774	5,019,657	0.7662	-0.87%
2005-08-17	0	2.375	2.375	2.400	2.375	2.400	1,390,000	3,303,600	2.3767	0.764	0.764	0.772	0.764	0.772	4,318,505	0.7650	0.00%
2005-08-16	0	2.375	2.375	2.400	2.375	2.400	1,462,000	3,475,100	2.3769	0.764	0.764	0.772	0.764	0.772	4,542,198	0.7651	-1.04%
2005-08-15	0	2.400	2.375	2.400	2.375	2.400	1,890,000	4,511,000	2.3868	0.772	0.764	0.772	0.764	0.772	5,871,925	0.7682	1.05%
2005-08-12	0	2.375	2.350	2.375	2.350	2.375	1,192,000	2,825,450	2.3703	0.764	0.756	0.764	0.756	0.764	3,703,351	0.7629	2.15%
2005-08-11	0	2.325	2.325	2.375	2.325	2.375	2,414,000	5,693,150	2.3584	0.748	0.748	0.764	0.748	0.764	7,499,908	0.7591	-2.11%
2005-08-10	0	2.375	2.350	2.375	2.375	2.400	2,166,000	5,152,500	2.3788	0.764	0.756	0.764	0.764	0.772	6,729,412	0.7657	-1.04%
2005-08-09	0	2.400	2.375	2.400	2.375	2.450	2,412,000	5,795,300	2.4027	0.772	0.764	0.772	0.764	0.789	7,493,694	0.7734	-2.04%
2005-08-08	0	2.450	2.400	2.450	2.350	2.450	3,988,000	9,637,800	2.4167	0.789	0.772	0.789	0.756	0.789	12,390,072	0.7779	4.26%
2005-08-05	0	2.350	2.325	2.350	2.300	2.350	1,184,000	2,762,950	2.3336	0.756	0.748	0.756	0.740	0.756	3,678,497	0.7511	2.17%
2005-08-04	0	2.300	2.300	2.325	2.250	2.325	3,272,000	7,517,350	2.2975	0.740	0.740	0.748	0.724	0.748	10,165,575	0.7395	2.22%
2005-08-03	0	2.250	2.225	2.250	2.225	2.250	1,294,000	2,906,300	2.2460	0.724	0.716	0.724	0.716	0.724	4,020,249	0.7229	1.12%
2005-08-02	0	2.225	2.225	2.250	2.225	2.275	1,606,000	3,620,250	2.2542	0.716	0.716	0.724	0.716	0.732	4,989,583	0.7256	-1.11%
2005-08-01	0	2.250	2.225	2.250	2.225	2.275	1,928,000	4,339,500	2.2508	0.724	0.716	0.724	0.716	0.732	5,989,985	0.7245	0.00%
2005-07-29	0	2.250	2.250	2.275	2.250	2.275	1,400,000	3,172,500	2.2661	0.724	0.724	0.732	0.724	0.732	4,349,574	0.7294	0.00%
2005-07-28	0	2.250	2.225	2.250	2.250	2.300	4,434,000	10,049,300	2.2664	0.724	0.716	0.724	0.724	0.740	13,775,722	0.7295	0.00%
2005-07-27	0	2.250	2.250	2.275	2.250	2.350	3,450,000	7,851,500	2.2758	0.724	0.724	0.732	0.724	0.756	10,718,593	0.7325	-3.23%
2005-07-26	0	2.325	2.300	2.325	2.300	2.375	2,778,000	6,487,250	2.3352	0.748	0.740	0.748	0.740	0.764	8,630,797	0.7516	-2.11%
2005-07-25	0	2.375	2.375	2.400	2.375	2.425	3,000,000	7,226,750	2.4089	0.764	0.764	0.772	0.764	0.781	9,320,515	0.7754	0.00%
2005-07-22	0	2.375	2.375	2.400	2.350	2.500	7,440,000	18,000,950	2.4195	0.764	0.764	0.772	0.756	0.805	23,114,878	0.7788	1.06%
2005-07-21	0	2.350	2.325	2.350	2.350	2.375	2,072,000	4,870,900	2.3508	0.756	0.748	0.756	0.756	0.764	6,437,369	0.7567	1.08%
2005-07-20	0	2.325	2.325	2.350	2.325	2.350	1,052,000	2,459,300	2.3377	0.748	0.748	0.756	0.748	0.756	3,268,394	0.7524	-1.06%
2005-07-19	0	2.350	2.325	2.350	2.350	2.375	1,046,000	2,458,650	2.3505	0.756	0.748	0.756	0.756	0.764	3,249,753	0.7566	1.08%
2005-07-18	0	2.325	2.325	2.350	2.325	2.350	1,330,000	3,108,250	2.3370	0.748	0.748	0.756	0.748	0.756	4,132,095	0.7522	-1.06%
2005-07-15	0	2.350	2.300	2.350	2.300	2.350	1,974,000	4,589,450	2.3249	0.756	0.740	0.756	0.740	0.756	6,132,899	0.7483	2.17%
2005-07-14	0	2.300	2.300	2.325	2.300	2.350	726,000	1,677,350	2.3104	0.740	0.740	0.748	0.740	0.756	2,255,565	0.7436	0.00%
2005-07-13	0	2.300	2.300	2.325	2.275	2.325	408,000	935,950	2.2940	0.740	0.740	0.748	0.732	0.748	1,267,590	0.7384	0.00%
2005-07-12	0	2.300	2.300	2.325	2.250	2.325	738,000	1,683,100	2.2806	0.740	0.740	0.748	0.724	0.748	2,292,847	0.7341	0.00%
2005-07-11	0	2.300	2.275	2.300	2.275	2.350	558,000	1,283,950	2.3010	0.740	0.732	0.740	0.732	0.756	1,733,616	0.7406	-1.08%
2005-07-08	0	2.325	2.325	2.350	2.325	2.375	384,000	901,250	2.3470	0.748	0.748	0.756	0.748	0.764	1,193,026	0.7554	-1.06%
2005-07-07	0	2.350	2.350	2.375	2.350	2.375	358,000	845,700	2.3623	0.756	0.756	0.764	0.756	0.764	1,112,248	0.7604	-1.05%
2005-07-06	0	2.375	2.350	2.400	2.350	2.375	560,000	1,329,650	2.3744	0.764	0.756	0.772	0.756	0.764	1,739,830	0.7642	1.06%
2005-07-05	0	2.350	2.350	2.375	2.350	2.375	142,000	334,450	2.3553	0.756	0.756	0.764	0.756	0.764	441,171	0.7581	0.00%
2005-07-04	0	2.350	2.350	2.375	2.350	2.425	272,000	642,550	2.3623	0.756	0.756	0.764	0.756	0.781	845,060	0.7604	-1.05%
2005-06-30	0	2.375	2.350	2.400	2.350	2.375	814,000	1,921,200	2.3602	0.764	0.756	0.772	0.756	0.764	2,528,966	0.7597	0.00%
2005-06-29	0	2.375	2.350	2.375	2.350	2.450	1,274,000	3,052,900	2.3963	0.764	0.756	0.764	0.756	0.789	3,958,112	0.7713	-2.06%
2005-06-28	0	2.425	2.400	2.425	2.300	2.425	3,392,000	8,102,050	2.3886	0.781	0.772	0.781	0.740	0.781	10,538,396	0.7688	3.19%
2005-06-27	0	2.350	2.350	2.375	2.275	2.375	1,814,000	4,242,250	2.3386	0.756	0.756	0.764	0.732	0.764	5,635,805	0.7527	4.44%
2005-06-24	0	2.250	2.250	2.275	2.200	2.275	2,346,000	5,230,050	2.2293	0.724	0.724	0.732	0.708	0.732	7,288,643	0.7176	-1.10%
2005-06-23	0	2.275	2.250	2.275	2.250	2.325	1,856,000	4,216,650	2.2719	0.732	0.724	0.732	0.724	0.748	5,766,292	0.7313	-3.19%
2005-06-22	0	2.350	2.325	2.350	2.300	2.350	672,000	1,558,800	2.3196	0.756	0.748	0.756	0.740	0.756	2,087,795	0.7466	0.00%
2005-06-21	0	2.350	2.325	2.350	2.325	2.350	486,000	1,141,700	2.3492	0.756	0.748	0.756	0.748	0.756	1,509,923	0.7561	0.00%
2005-06-20	0	2.350	2.350	2.375	2.350	2.400	312,000	740,550	2.3736	0.756	0.756	0.764	0.756	0.772	969,334	0.7640	0.00%
2005-06-17	0	2.350	2.350	2.375	2.350	2.350	252,000	592,200	2.3500	0.756	0.756	0.764	0.756	0.756	782,923	0.7564	-1.05%
2005-06-16	0	2.375	2.350	2.375	2.350	2.375	462,000	1,097,150	2.3748	0.764	0.756	0.764	0.756	0.764	1,435,359	0.7644	0.00%
2005-06-15	0	2.375	2.375	2.400	2.375	2.400	800,000	1,903,600	2.3795	0.764	0.764	0.772	0.764	0.772	2,485,471	0.7659	1.06%
2005-06-14	0	2.350	2.350	2.375	2.350	2.375	546,000	1,294,550	2.3710	0.756	0.756	0.764	0.756	0.764	1,696,334	0.7631	0.00%
2005-06-13	0	2.350	2.325	2.350	2.350	2.375	310,000	728,550	2.3502	0.756	0.748	0.756	0.756	0.764	963,120	0.7564	0.00%
2005-06-10	0	2.350	2.325	2.375	2.325	2.375	572,000	1,338,150	2.3394	0.756	0.748	0.764	0.748	0.764	1,777,112	0.7530	-1.05%
2005-06-09	0	2.375	2.350	2.375	2.350	2.375	1,124,000	2,656,550	2.3635	0.764	0.756	0.764	0.756	0.764	3,492,086	0.7607	1.06%
2005-06-08	0	2.350	2.350	2.375	2.275	2.400	2,512,000	5,906,850	2.3515	0.756	0.756	0.764	0.732	0.772	7,804,378	0.7569	2.17%
2005-06-07	0	2.300	2.250	2.300	2.225	2.300	838,000	1,898,800	2.2659	0.740	0.724	0.740	0.716	0.740	2,603,531	0.7293	2.22%
2005-06-06	0	2.250	2.225	2.250	2.150	2.250	1,432,000	3,132,050	2.1872	0.724	0.716	0.724	0.692	0.724	4,448,993	0.7040	2.27%
2005-06-03	0	2.200	2.175	2.200	2.175	2.275	3,862,000	8,626,700	2.2337	0.708	0.700	0.708	0.700	0.732	11,998,610	0.7190	-4.35%
2005-06-02	0	2.300	2.275	2.300	2.300	2.350	788,000	1,820,550	2.3103	0.740	0.732	0.740	0.740	0.756	2,448,189	0.7436	-2.13%
2005-06-01	0	2.350	2.350	2.375	2.350	2.400	422,000	997,350	2.3634	0.756	0.756	0.764	0.756	0.772	1,311,086	0.7607	-2.08%
2005-05-31	0	2.400	2.400	2.425	2.400	2.425	210,000	504,500	2.4024	0.772	0.772	0.781	0.772	0.781	652,436	0.7733	-1.03%
2005-05-30	0	2.425	2.400	2.450	2.400	2.425	404,000	977,200	2.4188	0.781	0.772	0.789	0.772	0.781	1,255,163	0.7785	-1.02%
2005-05-27	0	2.450	2.400	2.450	2.375	2.450	768,000	1,861,050	2.4232	0.789	0.772	0.789	0.764	0.789	2,386,052	0.7800	4.26%
2005-05-26	0	2.350	2.350	2.375	2.350	2.400	376,000	894,250	2.3783	0.756	0.756	0.764	0.756	0.772	1,168,171	0.7655	0.00%
2005-05-25	0	2.350	2.350	2.375	2.325	2.375	566,000	1,326,300	2.3433	0.756	0.756	0.764	0.748	0.764	1,758,471	0.7542	1.08%
2005-05-24	0	2.325	2.325	2.350	2.325	2.400	622,000	1,462,250	2.3509	0.748	0.748	0.756	0.748	0.772	1,932,454	0.7567	-4.12%
2005-05-23	0	2.425	2.400	2.425	2.400	2.450	420,000	1,013,700	2.4136	0.781	0.772	0.781	0.772	0.789	1,304,872	0.7769	-2.02%
2005-05-20	0	2.475	2.425	2.475	2.400	2.475	456,000	1,108,850	2.4317	0.797	0.781	0.797	0.772	0.797	1,416,718	0.7827	2.06%
2005-05-19	0	2.425	2.425	2.450	2.375	2.475	1,880,000	4,577,100	2.4346	0.781	0.781	0.789	0.764	0.797	5,840,856	0.7836	2.11%
2005-05-18	0	2.375	2.350	2.375	2.300	2.375	1,200,000	2,784,150	2.3201	0.764	0.756	0.764	0.740	0.764	3,728,206	0.7468	5.56%
2005-05-17	0	2.250	2.225	2.250	2.200	2.350	1,184,000	2,702,700	2.2827	0.724	0.716	0.724	0.708	0.756	3,678,497	0.7347	-6.25%
2005-05-13	0	2.400	2.400	2.425	2.400	2.475	904,000	2,179,600	2.4111	0.772	0.772	0.781	0.772	0.797	2,808,582	0.7760	-3.03%
2005-05-12	0	2.475	2.450	2.475	2.475	2.500	368,000	912,050	2.4784	0.797	0.789	0.797	0.797	0.805	1,143,317	0.7977	-1.00%
2005-05-11	0	2.500	2.475	2.500	2.500	2.500	242,000	605,000	2.5000	0.805	0.797	0.805	0.805	0.805	751,855	0.8047	-0.99%
2005-05-10	0	2.525	2.500	2.525	2.450	2.525	476,000	1,186,900	2.4935	0.813	0.805	0.813	0.789	0.813	1,478,855	0.8026	3.06%
2005-05-09	0	2.450	2.425	2.450	2.425	2.500	1,208,000	2,969,350	2.4581	0.789	0.781	0.789	0.781	0.805	3,753,061	0.7912	-3.92%
2005-05-06	0	2.550	2.525	2.550	2.550	2.600	880,000	2,254,450	2.5619	0.821	0.813	0.821	0.821	0.837	2,734,018	0.8246	-1.92%
2005-05-05	0	2.600	2.575	2.600	2.550	2.600	376,000	967,700	2.5737	0.837	0.829	0.837	0.821	0.837	1,168,171	0.8284	0.97%
2005-05-04	0	2.575	2.575	2.600	2.575	2.600	356,000	920,700	2.5862	0.829	0.829	0.837	0.829	0.837	1,106,034	0.8324	-0.96%
2005-05-03	0	2.600	2.600	2.625	2.600	2.650	130,000	340,600	2.6200	0.837	0.837	0.845	0.837	0.853	403,889	0.8433	-1.89%
2005-04-29	0	2.650	2.625	2.650	2.625	2.650	182,000	480,700	2.6412	0.853	0.845	0.853	0.845	0.853	565,445	0.8501	0.00%
2005-04-28	0	2.650	2.650	2.675	2.650	2.675	106,000	282,400	2.6642	0.853	0.853	0.861	0.853	0.861	329,325	0.8575	0.00%
2005-04-27	0	2.650	2.650	2.675	2.650	2.650	256,000	677,750	2.6475	0.853	0.853	0.861	0.853	0.853	795,351	0.8521	0.00%
2005-04-26	0	2.650	2.650	2.675	2.650	2.675	490,000	1,307,700	2.6688	0.853	0.853	0.861	0.853	0.861	1,522,351	0.8590	-0.93%
2005-04-25	0	2.675	2.675	2.700	2.650	2.700	680,000	1,819,400	2.6756	0.861	0.861	0.869	0.853	0.869	2,112,650	0.8612	0.00%
2005-04-22	0	2.675	2.650	2.675	2.675	2.725	562,000	1,510,200	2.6872	0.861	0.853	0.861	0.861	0.877	1,746,043	0.8649	-0.93%
2005-04-21	0	2.700	2.675	2.700	2.675	2.725	906,000	2,436,600	2.6894	0.869	0.861	0.869	0.861	0.877	2,814,796	0.8656	-2.70%
2005-04-20	0	2.775	2.750	2.775	2.775	2.850	1,156,000	3,225,400	2.7901	0.893	0.885	0.893	0.893	0.917	3,591,505	0.8981	0.00%
2005-04-19	0	2.775	2.775	2.800	2.700	2.800	1,886,000	5,250,600	2.7840	0.893	0.893	0.901	0.869	0.901	5,859,497	0.8961	2.78%
2005-04-18	0	2.700	2.675	2.700	2.625	2.750	828,000	2,210,800	2.6700	0.869	0.861	0.869	0.845	0.885	2,572,462	0.8594	-1.82%
2005-04-15	0	2.750	2.750	2.775	2.750	2.800	390,000	1,081,050	2.7719	0.885	0.885	0.893	0.885	0.901	1,211,667	0.8922	-1.79%
2005-04-14	0	2.800	2.775	2.800	2.750	2.800	752,000	2,083,600	2.7707	0.901	0.893	0.901	0.885	0.901	2,336,343	0.8918	2.75%
2005-04-13	0	2.725	2.725	2.750	2.725	2.750	704,000	1,924,600	2.7338	0.877	0.877	0.885	0.877	0.885	2,187,214	0.8799	-0.91%
2005-04-12	0	2.750	2.725	2.750	2.725	2.850	2,036,000	5,709,250	2.8042	0.885	0.877	0.885	0.877	0.917	6,325,523	0.9026	-1.79%
2005-04-11	0	2.800	2.800	2.825	2.650	2.825	2,374,000	6,556,250	2.7617	0.901	0.901	0.909	0.853	0.909	7,375,634	0.8889	5.66%
2005-04-08	0	2.650	2.625	2.650	2.625	2.650	348,000	915,250	2.6300	0.853	0.845	0.853	0.845	0.853	1,081,180	0.8465	0.95%
2005-04-07	0	2.625	2.600	2.625	2.600	2.625	574,000	1,502,500	2.6176	0.845	0.837	0.845	0.837	0.845	1,783,325	0.8425	0.96%
2005-04-06	0	2.600	2.575	2.600	2.575	2.600	346,000	897,450	2.5938	0.837	0.829	0.837	0.829	0.837	1,074,966	0.8349	0.00%
2005-04-04	0	2.600	2.575	2.600	2.575	2.675	418,000	1,089,000	2.6053	0.837	0.829	0.837	0.829	0.861	1,298,658	0.8386	-1.89%
2005-04-01	0	2.650	2.625	2.650	2.625	2.650	312,000	819,250	2.6258	0.853	0.845	0.853	0.845	0.853	969,334	0.8452	-0.93%
2005-03-31	0	2.675	2.600	2.675	2.600	2.675	626,000	1,652,600	2.6399	0.861	0.837	0.861	0.837	0.861	1,944,881	0.8497	2.88%
2005-03-30	0	2.600	2.600	2.625	2.600	2.625	130,000	339,150	2.6088	0.837	0.837	0.845	0.837	0.845	403,889	0.8397	-0.95%
2005-03-29	0	2.625	2.625	2.650	2.600	2.700	932,000	2,459,800	2.6393	0.845	0.845	0.853	0.837	0.869	2,895,573	0.8495	1.94%
2005-03-24	0	2.575	2.575	2.600	2.525	2.600	888,000	2,294,800	2.5842	0.829	0.829	0.837	0.813	0.837	2,758,873	0.8318	0.98%
2005-03-23	0	2.550	2.525	2.550	2.425	2.550	1,114,000	2,779,800	2.4953	0.821	0.813	0.821	0.781	0.821	3,461,018	0.8032	2.00%
2005-03-22	0	2.500	2.500	2.525	2.500	2.600	686,000	1,737,950	2.5335	0.805	0.805	0.813	0.805	0.837	2,131,291	0.8154	-3.85%
2005-03-21	0	2.600	2.600	2.625	2.600	2.625	336,000	879,850	2.6186	0.837	0.837	0.845	0.837	0.845	1,043,898	0.8429	0.00%
2005-03-18	0	2.600	2.600	2.625	2.600	2.625	562,000	1,465,550	2.6077	0.837	0.837	0.845	0.837	0.845	1,746,043	0.8394	-0.95%
2005-03-17	0	2.625	2.625	2.650	2.625	2.625	184,000	483,000	2.6250	0.845	0.845	0.853	0.845	0.845	571,658	0.8449	-0.94%
2005-03-16	0	2.650	2.625	2.650	2.600	2.650	760,000	2,008,950	2.6434	0.853	0.845	0.853	0.837	0.853	2,361,197	0.8508	0.95%
2005-03-15	0	2.625	2.625	2.650	2.600	2.650	622,000	1,635,650	2.6297	0.845	0.845	0.853	0.837	0.853	1,932,454	0.8464	-1.87%
2005-03-14	0	2.675	2.650	2.700	2.625	2.700	1,424,000	3,786,750	2.6592	0.861	0.853	0.869	0.845	0.869	4,424,138	0.8559	1.90%
2005-03-11	0	2.625	2.625	2.650	2.625	2.675	662,000	1,745,300	2.6364	0.845	0.845	0.853	0.845	0.861	2,056,727	0.8486	-1.87%
2005-03-10	0	2.675	2.650	2.675	2.675	2.700	660,000	1,769,250	2.6807	0.861	0.853	0.861	0.861	0.869	2,050,513	0.8628	-0.93%
2005-03-09	0	2.700	2.700	2.725	2.675	2.750	1,402,000	3,796,350	2.7078	0.869	0.869	0.877	0.861	0.885	4,355,787	0.8716	0.93%
2005-03-08	0	2.675	2.675	2.700	2.675	2.675	288,000	770,400	2.6750	0.861	0.861	0.869	0.861	0.861	894,769	0.8610	0.00%
2005-03-07	0	2.675	2.675	2.700	2.675	2.725	452,130	1,219,985	2.6983	0.861	0.861	0.869	0.861	0.877	1,404,695	0.8685	0.00%
2005-03-04	0	2.675	2.675	2.700	2.675	2.775	930,000	2,519,700	2.7094	0.861	0.861	0.869	0.861	0.893	2,889,360	0.8721	-1.83%
2005-03-03	0	2.725	2.725	2.750	2.700	2.750	682,000	1,863,400	2.7323	0.877	0.877	0.885	0.869	0.885	2,118,864	0.8794	0.00%
2005-03-02	0	2.725	2.700	2.725	2.700	2.825	848,000	2,328,400	2.7458	0.877	0.869	0.877	0.869	0.909	2,634,599	0.8838	-3.54%
2005-03-01	0	2.825	2.800	2.825	2.750	2.850	684,000	1,915,550	2.8005	0.909	0.901	0.909	0.885	0.917	2,125,077	0.9014	0.89%
2005-02-28	0	2.800	2.800	2.825	2.800	2.875	1,636,000	4,664,100	2.8509	0.901	0.901	0.909	0.901	0.925	5,082,788	0.9176	0.90%
2005-02-25	0	2.775	2.775	2.800	2.750	2.800	532,000	1,475,250	2.7730	0.893	0.893	0.901	0.885	0.901	1,652,838	0.8926	0.00%
2005-02-24	0	2.775	2.750	2.775	2.750	2.800	1,044,000	2,898,350	2.7762	0.893	0.885	0.893	0.885	0.901	3,243,539	0.8936	-0.89%
2005-02-23	0	2.800	2.775	2.800	2.725	2.800	1,394,000	3,846,600	2.7594	0.901	0.893	0.901	0.877	0.901	4,330,933	0.8882	-0.88%
2005-02-22	0	2.825	2.800	2.825	2.775	2.925	1,856,000	5,277,550	2.8435	0.909	0.901	0.909	0.893	0.941	5,766,292	0.9152	-0.88%
2005-02-21	0	2.850	2.825	2.850	2.750	2.850	2,094,000	5,874,850	2.8056	0.917	0.909	0.917	0.885	0.917	6,505,720	0.9030	4.59%
2005-02-18	0	2.725	2.700	2.725	2.625	2.725	1,578,000	4,262,900	2.7015	0.877	0.869	0.877	0.845	0.877	4,902,591	0.8695	3.81%
2005-02-17	0	2.625	2.625	2.650	2.550	2.650	758,000	1,973,100	2.6030	0.845	0.845	0.853	0.821	0.853	2,354,984	0.8378	1.94%
2005-02-16	0	2.575	2.550	2.575	2.550	2.600	816,000	2,099,750	2.5732	0.829	0.821	0.829	0.821	0.837	2,535,180	0.8282	0.00%
2005-02-15	0	2.575	2.575	2.600	2.575	2.625	562,000	1,452,900	2.5852	0.829	0.829	0.837	0.829	0.845	1,746,043	0.8321	-1.90%
2005-02-14	0	2.625	2.600	2.625	2.600	2.650	1,640,000	4,286,850	2.6139	0.845	0.837	0.845	0.837	0.853	5,095,215	0.8413	1.94%
2005-02-08	0	2.575	2.575	2.600	2.475	2.625	1,788,000	4,566,250	2.5538	0.829	0.829	0.837	0.797	0.845	5,555,027	0.8220	4.04%
2005-02-07	0	2.475	2.475	2.500	2.450	2.500	572,000	1,416,300	2.4760	0.797	0.797	0.805	0.789	0.805	1,777,112	0.7970	2.06%
2005-02-04	0	2.425	2.400	2.425	2.375	2.450	484,000	1,173,450	2.4245	0.781	0.772	0.781	0.764	0.789	1,503,710	0.7804	2.11%
2005-02-03	0	2.375	2.375	2.425	2.375	2.425	570,000	1,363,800	2.3926	0.764	0.764	0.781	0.764	0.781	1,770,898	0.7701	-2.06%
2005-02-02	0	2.425	2.400	2.425	2.375	2.425	588,000	1,417,250	2.4103	0.781	0.772	0.781	0.764	0.781	1,826,821	0.7758	-1.02%
2005-02-01	0	2.450	2.425	2.450	2.425	2.475	588,000	1,444,450	2.4565	0.789	0.781	0.789	0.781	0.797	1,826,821	0.7907	-1.01%
2005-01-31	0	2.475	2.475	2.500	2.475	2.500	560,000	1,393,450	2.4883	0.797	0.797	0.805	0.797	0.805	1,739,830	0.8009	1.02%
2005-01-28	0	2.450	2.450	2.475	2.425	2.500	508,000	1,241,900	2.4447	0.789	0.789	0.797	0.781	0.805	1,578,274	0.7869	0.00%
2005-01-27	0	2.450	2.450	2.475	2.450	2.525	1,934,000	4,826,500	2.4956	0.789	0.789	0.797	0.789	0.813	6,008,626	0.8033	-1.01%
2005-01-26	0	2.475	2.475	2.500	2.375	2.500	1,872,000	4,589,150	2.4515	0.797	0.797	0.805	0.764	0.805	5,816,002	0.7891	5.32%
2005-01-25	0	2.350	2.350	2.400	2.350	2.400	624,000	1,480,950	2.3733	0.756	0.756	0.772	0.756	0.772	1,938,667	0.7639	0.00%
2005-01-24	0	2.350	2.350	2.375	2.350	2.400	502,000	1,187,600	2.3657	0.756	0.756	0.764	0.756	0.772	1,559,633	0.7615	-3.09%
2005-01-21	0	2.425	2.400	2.425	2.400	2.450	264,000	636,800	2.4121	0.781	0.772	0.781	0.772	0.789	820,205	0.7764	0.00%
2005-01-20	0	2.425	2.400	2.450	2.400	2.450	576,000	1,397,900	2.4269	0.781	0.772	0.789	0.772	0.789	1,789,539	0.7812	-1.02%
2005-01-19	0	2.450	2.425	2.450	2.425	2.475	636,000	1,561,700	2.4555	0.789	0.781	0.789	0.781	0.797	1,975,949	0.7904	1.03%
2005-01-18	0	2.425	2.425	2.450	2.400	2.450	950,000	2,302,800	2.4240	0.781	0.781	0.789	0.772	0.789	2,951,497	0.7802	0.00%
2005-01-17	0	2.425	2.400	2.450	2.425	2.500	810,000	1,974,400	2.4375	0.781	0.772	0.789	0.781	0.805	2,516,539	0.7846	-2.02%
2005-01-14	0	2.475	2.450	2.475	2.450	2.500	1,600,000	3,969,400	2.4809	0.797	0.789	0.797	0.789	0.805	4,970,942	0.7985	-1.00%
2005-01-13	0	2.500	2.475	2.500	2.375	2.525	3,448,000	8,522,150	2.4716	0.805	0.797	0.805	0.764	0.813	10,712,379	0.7955	5.26%
2005-01-12	0	2.375	2.375	2.400	2.300	2.375	1,630,000	3,822,650	2.3452	0.764	0.764	0.772	0.740	0.764	5,064,147	0.7548	2.15%
2005-01-11	0	2.325	2.300	2.325	2.300	2.350	916,000	2,121,850	2.3164	0.748	0.740	0.748	0.740	0.756	2,845,864	0.7456	1.09%
2005-01-10	0	2.300	2.275	2.300	2.275	2.325	804,000	1,841,000	2.2898	0.740	0.732	0.740	0.732	0.748	2,497,898	0.7370	1.10%
2005-01-07	0	2.275	2.250	2.275	2.225	2.325	1,286,000	2,925,600	2.2750	0.732	0.724	0.732	0.716	0.748	3,995,394	0.7322	-1.09%
2005-01-06	0	2.300	2.300	2.325	2.175	2.325	2,180,000	4,957,000	2.2739	0.740	0.740	0.748	0.700	0.748	6,772,908	0.7319	5.75%
2005-01-05	0	2.175	2.175	2.200	2.150	2.350	2,158,000	4,763,450	2.2073	0.700	0.700	0.708	0.692	0.756	6,704,557	0.7105	-7.45%
2005-01-04	0	2.350	2.350	2.375	2.350	2.400	692,000	1,632,600	2.3592	0.756	0.756	0.764	0.756	0.772	2,149,932	0.7594	-1.05%
2005-01-03	0	2.375	2.375	2.400	2.350	2.400	1,072,000	2,546,050	2.3750	0.764	0.764	0.772	0.756	0.772	3,330,531	0.7645	0.64%
2004-12-31	0	2.400	2.400	2.425	2.350	2.425	1,904,000	4,556,250	2.3930	0.760	0.760	0.768	0.744	0.768	6,015,682	0.7574	0.00%
2004-12-30	0	2.400	2.375	2.400	2.375	2.450	3,600,000	8,629,600	2.3971	0.760	0.752	0.760	0.752	0.775	11,374,188	0.7587	2.13%
2004-12-29	0	2.350	2.325	2.350	2.325	2.425	1,556,000	3,683,400	2.3672	0.744	0.736	0.744	0.736	0.768	4,916,177	0.7492	0.00%
2004-12-28	0	2.350	2.325	2.350	2.275	2.350	1,836,000	4,267,000	2.3241	0.744	0.736	0.744	0.720	0.744	5,800,836	0.7356	3.30%
2004-12-24	0	2.275	2.250	2.275	2.250	2.300	638,480	1,443,892	2.2615	0.720	0.712	0.720	0.712	0.728	2,017,275	0.7158	0.00%
2004-12-23	0	2.275	2.275	2.300	2.200	2.300	1,612,480	3,621,282	2.2458	0.720	0.720	0.728	0.696	0.728	5,094,625	0.7108	2.25%
2004-12-22	0	2.225	2.200	2.225	2.225	2.300	1,303,800	2,926,880	2.2449	0.704	0.696	0.704	0.704	0.728	4,119,352	0.7105	-3.26%
2004-12-21	0	2.300	2.275	2.300	2.300	2.325	1,246,000	2,876,500	2.3086	0.728	0.720	0.728	0.728	0.736	3,936,733	0.7307	-1.08%
2004-12-20	0	2.325	2.325	2.350	2.300	2.400	1,754,000	4,103,950	2.3398	0.736	0.736	0.744	0.728	0.760	5,541,757	0.7406	-1.06%
2004-12-17	0	2.350	2.350	2.375	2.250	2.400	4,369,530	10,219,643	2.3388	0.744	0.744	0.752	0.712	0.760	13,805,516	0.7403	4.44%
2004-12-16	0	2.250	2.250	2.275	2.000	2.275	4,856,000	10,598,800	2.1826	0.712	0.712	0.720	0.633	0.720	15,342,516	0.6908	9.76%
2004-12-15	0	2.050	2.025	2.050	2.025	2.050	1,354,466	2,763,425	2.0402	0.649	0.641	0.649	0.641	0.649	4,279,431	0.6457	0.00%
2004-12-14	0	2.050	2.050	2.075	2.000	2.100	3,656,000	7,550,600	2.0653	0.649	0.649	0.657	0.633	0.665	11,551,120	0.6537	3.02%
2004-12-13	0	1.990	1.980	2.000	1.970	1.990	1,062,000	2,107,380	1.9844	0.630	0.627	0.633	0.624	0.630	3,355,386	0.6281	2.05%
2004-12-10	0	1.950	1.930	1.950	1.910	1.970	342,000	666,000	1.9474	0.617	0.611	0.617	0.605	0.624	1,080,548	0.6164	0.52%
2004-12-09	0	1.940	1.940	1.960	1.880	1.970	1,490,000	2,862,860	1.9214	0.614	0.614	0.620	0.595	0.624	4,707,650	0.6081	1.57%
2004-12-08	0	1.910	1.910	1.920	1.910	1.960	762,000	1,475,500	1.9364	0.605	0.605	0.608	0.605	0.620	2,407,537	0.6129	-3.05%
2004-12-07	0	1.970	1.960	1.970	1.960	2.000	590,000	1,171,520	1.9856	0.624	0.620	0.624	0.620	0.633	1,864,103	0.6285	-0.51%
2004-12-06	0	1.980	1.970	1.990	1.980	2.025	1,368,000	2,724,880	1.9919	0.627	0.624	0.630	0.627	0.641	4,322,192	0.6304	1.54%
2004-12-03	0	1.950	1.950	1.960	1.900	1.980	2,547,419	4,970,124	1.9510	0.617	0.617	0.620	0.601	0.627	8,048,562	0.6175	3.17%
2004-12-02	0	1.890	1.880	1.900	1.880	1.920	714,000	1,354,080	1.8965	0.598	0.595	0.601	0.595	0.608	2,255,881	0.6002	-0.53%
2004-12-01	0	1.900	1.890	1.900	1.880	1.900	1,672,788	3,158,090	1.8879	0.601	0.598	0.601	0.595	0.601	5,285,168	0.5975	1.60%
2004-11-30	0	1.870	1.860	1.870	1.840	1.880	1,432,000	2,676,280	1.8689	0.592	0.589	0.592	0.582	0.595	4,524,399	0.5915	2.19%
2004-11-29	0	1.830	1.830	1.840	1.800	1.860	374,000	684,860	1.8312	0.579	0.579	0.582	0.570	0.589	1,181,652	0.5796	2.23%
2004-11-26	0	1.790	1.780	1.790	1.790	1.800	266,000	478,760	1.7998	0.567	0.563	0.567	0.567	0.570	840,426	0.5697	-0.56%
2004-11-25	0	1.800	1.800	1.810	1.800	1.810	679,000	1,223,110	1.8013	0.570	0.570	0.573	0.570	0.573	2,145,298	0.5701	-0.55%
2004-11-24	0	1.810	1.810	1.820	1.800	1.840	390,000	709,200	1.8185	0.573	0.573	0.576	0.570	0.582	1,232,204	0.5756	-1.09%
2004-11-23	0	1.830	1.810	1.840	1.820	1.870	1,206,000	2,228,280	1.8477	0.579	0.573	0.582	0.576	0.592	3,810,353	0.5848	1.10%
2004-11-22	0	1.810	1.810	1.830	1.750	1.830	1,048,000	1,893,440	1.8067	0.573	0.573	0.579	0.554	0.579	3,311,153	0.5718	1.69%
2004-11-19	0	1.780	1.780	1.800	1.760	1.820	1,578,000	2,830,140	1.7935	0.563	0.563	0.570	0.557	0.576	4,985,686	0.5677	1.14%
2004-11-18	0	1.760	1.760	1.790	1.720	1.780	928,000	1,626,260	1.7524	0.557	0.557	0.567	0.544	0.563	2,932,013	0.5547	1.73%
2004-11-17	0	1.730	1.730	1.740	1.710	1.740	120,000	206,900	1.7242	0.548	0.548	0.551	0.541	0.551	379,140	0.5457	1.17%
2004-11-16	0	1.710	1.710	1.720	1.710	1.730	312,000	536,240	1.7187	0.541	0.541	0.544	0.541	0.548	985,763	0.5440	-1.16%
2004-11-15	0	1.730	1.730	1.750	1.720	1.750	1,443,985	2,512,575	1.7400	0.548	0.548	0.554	0.544	0.554	4,562,266	0.5507	1.76%
2004-11-12	0	1.700	1.690	1.710	1.660	1.700	1,108,000	1,868,700	1.6866	0.538	0.535	0.541	0.525	0.538	3,500,722	0.5338	2.41%
2004-11-11	0	1.660	1.660	1.680	1.660	1.670	176,000	292,760	1.6634	0.525	0.525	0.532	0.525	0.529	556,071	0.5265	0.00%
2004-11-10	0	1.660	1.660	1.680	1.650	1.680	198,000	331,560	1.6745	0.525	0.525	0.532	0.522	0.532	625,580	0.5300	-1.19%
2004-11-09	0	1.680	1.670	1.680	1.670	1.680	348,000	583,540	1.6768	0.532	0.529	0.532	0.529	0.532	1,099,505	0.5307	0.00%
2004-11-08	0	1.680	1.680	1.690	1.670	1.680	526,000	882,600	1.6779	0.532	0.532	0.535	0.529	0.532	1,661,895	0.5311	0.60%
2004-11-05	0	1.670	1.660	1.670	1.670	1.690	214,000	358,340	1.6745	0.529	0.525	0.529	0.529	0.535	676,132	0.5300	0.60%
2004-11-04	0	1.660	1.660	1.670	1.650	1.680	924,000	1,533,360	1.6595	0.525	0.525	0.529	0.522	0.532	2,919,375	0.5252	0.00%
2004-11-03	0	1.660	1.660	1.680	1.650	1.670	410,000	679,900	1.6583	0.525	0.525	0.532	0.522	0.529	1,295,394	0.5249	-0.60%
2004-11-02	0	1.670	1.670	1.680	1.650	1.680	690,000	1,151,000	1.6681	0.529	0.529	0.532	0.522	0.532	2,180,053	0.5280	1.21%
2004-11-01	0	1.650	1.650	1.660	1.640	1.650	666,000	1,098,400	1.6492	0.522	0.522	0.525	0.519	0.522	2,104,225	0.5220	0.00%
2004-10-29	0	1.650	1.650	1.660	1.650	1.680	348,000	577,720	1.6601	0.522	0.522	0.525	0.522	0.532	1,099,505	0.5254	-1.79%
2004-10-28	0	1.680	1.680	1.690	1.680	1.690	496,000	834,160	1.6818	0.532	0.532	0.535	0.532	0.535	1,567,110	0.5323	0.00%
2004-10-27	0	1.680	1.660	1.680	1.660	1.680	140,000	233,800	1.6700	0.532	0.525	0.532	0.525	0.532	442,330	0.5286	0.60%
2004-10-26	0	1.670	1.660	1.670	1.650	1.680	530,000	880,360	1.6611	0.529	0.525	0.529	0.522	0.532	1,674,533	0.5257	1.21%
2004-10-25	0	1.650	1.640	1.660	1.640	1.690	518,000	857,060	1.6546	0.522	0.519	0.525	0.519	0.535	1,636,619	0.5237	-2.37%
2004-10-21	0	1.690	1.670	1.690	1.650	1.700	778,000	1,310,040	1.6839	0.535	0.529	0.535	0.522	0.538	2,458,088	0.5330	-0.59%
2004-10-20	0	1.700	1.700	1.720	1.700	1.720	378,000	649,640	1.7186	0.538	0.538	0.544	0.538	0.544	1,194,290	0.5440	-0.58%
2004-10-19	0	1.710	1.710	1.730	1.700	1.720	690,000	1,179,200	1.7090	0.541	0.541	0.548	0.538	0.544	2,180,053	0.5409	-1.16%
2004-10-18	0	1.730	1.720	1.740	1.720	1.770	854,000	1,500,220	1.7567	0.548	0.544	0.551	0.544	0.560	2,698,210	0.5560	-1.70%
2004-10-15	0	1.760	1.740	1.750	1.690	1.770	778,000	1,336,300	1.7176	0.557	0.551	0.554	0.535	0.560	2,458,088	0.5436	2.92%
2004-10-14	0	1.710	1.710	1.720	1.700	1.720	528,000	903,660	1.7115	0.541	0.541	0.544	0.538	0.544	1,668,214	0.5417	-0.58%
2004-10-13	0	1.720	1.710	1.720	1.710	1.730	284,000	488,140	1.7188	0.544	0.541	0.544	0.541	0.548	897,297	0.5440	-0.58%
2004-10-12	0	1.730	1.720	1.730	1.690	1.730	828,000	1,419,820	1.7148	0.548	0.544	0.548	0.535	0.548	2,616,063	0.5427	0.00%
2004-10-11	0	1.730	1.730	1.740	1.720	1.740	574,000	992,440	1.7290	0.548	0.548	0.551	0.544	0.551	1,813,551	0.5472	-0.57%
2004-10-08	0	1.740	1.740	1.750	1.710	1.740	1,588,000	2,745,780	1.7291	0.551	0.551	0.554	0.541	0.551	5,017,281	0.5473	0.00%
2004-10-07	0	1.740	1.740	1.750	1.730	1.760	730,000	1,267,600	1.7364	0.551	0.551	0.554	0.548	0.557	2,306,433	0.5496	-1.14%
2004-10-06	0	1.760	1.750	1.770	1.750	1.770	914,000	1,611,120	1.7627	0.557	0.554	0.560	0.554	0.560	2,887,780	0.5579	-0.56%
2004-10-05	0	1.770	1.770	1.780	1.760	1.790	5,674,000	10,061,360	1.7732	0.560	0.560	0.563	0.557	0.567	17,926,984	0.5612	1.14%
2004-10-04	0	1.750	1.750	1.760	1.740	1.780	1,766,000	3,099,960	1.7554	0.554	0.554	0.557	0.551	0.563	5,579,671	0.5556	1.16%
2004-09-30	0	1.730	1.720	1.740	1.720	1.760	790,000	1,371,500	1.7361	0.548	0.544	0.551	0.544	0.557	2,496,002	0.5495	0.00%
2004-09-28	0	1.730	1.730	1.740	1.710	1.730	660,000	1,136,100	1.7214	0.548	0.548	0.551	0.541	0.548	2,085,268	0.5448	0.58%
2004-09-27	0	1.720	1.720	1.730	1.720	1.760	708,000	1,221,820	1.7257	0.544	0.544	0.548	0.544	0.557	2,236,924	0.5462	-1.15%
2004-09-24	0	1.740	1.730	1.740	1.730	1.750	624,000	1,086,140	1.7406	0.551	0.548	0.551	0.548	0.554	1,971,526	0.5509	-0.57%
2004-09-23	0	1.750	1.750	1.760	1.720	1.750	722,000	1,249,900	1.7312	0.554	0.554	0.557	0.544	0.554	2,281,157	0.5479	0.57%
2004-09-22	0	1.740	1.740	1.750	1.740	1.780	974,000	1,712,420	1.7581	0.551	0.551	0.554	0.551	0.563	3,077,350	0.5565	-2.25%
2004-09-21	0	1.780	1.770	1.780	1.730	1.780	1,480,000	2,617,180	1.7684	0.563	0.560	0.563	0.548	0.563	4,676,055	0.5597	3.49%
2004-09-20	0	1.720	1.720	1.730	1.710	1.730	1,324,000	2,275,120	1.7184	0.544	0.544	0.548	0.541	0.548	4,183,174	0.5439	0.58%
2004-09-17	0	1.710	1.700	1.710	1.710	1.730	812,000	1,391,980	1.7143	0.541	0.538	0.541	0.541	0.548	2,565,511	0.5426	-1.16%
2004-09-16	0	1.730	1.730	1.740	1.730	1.740	510,000	883,740	1.7328	0.548	0.548	0.551	0.548	0.551	1,611,343	0.5484	-0.57%
2004-09-15	0	1.740	1.740	1.750	1.730	1.760	330,000	575,180	1.7430	0.551	0.551	0.554	0.548	0.557	1,042,634	0.5517	-1.14%
2004-09-14	0	1.760	1.750	1.760	1.730	1.790	1,358,000	2,393,700	1.7627	0.557	0.554	0.557	0.548	0.567	4,290,597	0.5579	-0.56%
2004-09-13	0	1.770	1.760	1.770	1.730	1.770	1,868,000	3,283,200	1.7576	0.560	0.557	0.560	0.548	0.560	5,901,940	0.5563	2.31%
2004-09-10	0	1.730	1.730	1.740	1.710	1.770	3,235,938	5,628,164	1.7393	0.548	0.548	0.551	0.541	0.560	10,223,935	0.5505	-1.14%
2004-09-09	0	1.750	1.750	1.760	1.660	1.770	5,338,000	9,279,740	1.7384	0.554	0.554	0.557	0.525	0.560	16,865,393	0.5502	5.42%
2004-09-08	0	1.660	1.660	1.670	1.660	1.660	566,000	939,560	1.6600	0.525	0.525	0.529	0.525	0.525	1,788,275	0.5254	0.00%
2004-09-07	0	1.660	1.660	1.670	1.660	1.670	606,000	1,006,000	1.6601	0.525	0.525	0.529	0.525	0.529	1,914,655	0.5254	0.00%
2004-09-06	0	1.660	1.660	1.670	1.650	1.680	740,000	1,228,640	1.6603	0.525	0.525	0.529	0.522	0.532	2,338,028	0.5255	0.00%
2004-09-03	0	1.660	1.650	1.660	1.650	1.680	728,000	1,209,600	1.6615	0.525	0.522	0.525	0.522	0.532	2,300,114	0.5259	-0.60%
2004-09-02	0	1.670	1.660	1.670	1.660	1.680	1,112,000	1,862,220	1.6747	0.529	0.525	0.529	0.525	0.532	3,513,360	0.5300	0.00%
2004-09-01	0	1.670	1.660	1.670	1.640	1.690	1,538,845	2,569,486	1.6697	0.529	0.525	0.529	0.519	0.535	4,861,976	0.5285	2.45%
2004-08-31	0	1.630	1.630	1.640	1.620	1.640	326,000	529,920	1.6255	0.516	0.516	0.519	0.513	0.519	1,029,996	0.5145	-0.61%
2004-08-30	0	1.640	1.640	1.650	1.640	1.650	328,000	538,460	1.6416	0.519	0.519	0.522	0.519	0.522	1,036,315	0.5196	0.00%
2004-08-27	0	1.640	1.640	1.650	1.640	1.650	936,000	1,536,060	1.6411	0.519	0.519	0.522	0.519	0.522	2,957,289	0.5194	0.00%
2004-08-26	0	1.640	1.640	1.650	1.630	1.650	826,000	1,354,740	1.6401	0.519	0.519	0.522	0.516	0.522	2,609,744	0.5191	0.61%
2004-08-25	0	1.630	1.630	1.640	1.600	1.630	638,000	1,036,900	1.6252	0.516	0.516	0.519	0.506	0.516	2,015,759	0.5144	0.00%
2004-08-24	0	1.630	1.620	1.630	1.610	1.640	304,000	495,260	1.6291	0.516	0.513	0.516	0.510	0.519	960,487	0.5156	-0.61%
2004-08-23	0	1.640	1.630	1.640	1.610	1.640	154,000	249,780	1.6219	0.519	0.516	0.519	0.510	0.519	486,562	0.5134	-1.80%
2004-08-20	0	1.670	1.630	1.670	1.540	1.670	1,446,000	2,350,380	1.6254	0.529	0.516	0.529	0.487	0.529	4,568,632	0.5145	1.21%
2004-08-19	0	1.650	1.650	1.660	1.630	1.660	1,994,000	3,280,500	1.6452	0.522	0.522	0.525	0.516	0.525	6,300,036	0.5207	1.23%
2004-08-18	0	1.680	1.670	1.680	1.660	1.680	1,666,000	2,777,260	1.6670	0.516	0.513	0.516	0.510	0.516	5,425,185	0.5119	0.60%
2004-08-17	0	1.670	1.660	1.670	1.640	1.670	1,928,000	3,202,100	1.6608	0.513	0.510	0.513	0.504	0.513	6,278,366	0.5100	2.45%
2004-08-16	0	1.630	1.630	1.640	1.620	1.650	550,000	897,780	1.6323	0.501	0.501	0.504	0.497	0.507	1,791,028	0.5013	-0.61%
2004-08-13	0	1.640	1.640	1.650	1.630	1.670	1,708,000	2,806,720	1.6433	0.504	0.504	0.507	0.501	0.513	5,561,955	0.5046	-1.80%
2004-08-12	0	1.670	1.660	1.670	1.650	1.670	1,684,480	2,798,128	1.6611	0.513	0.510	0.513	0.507	0.513	5,485,364	0.5101	0.60%
2004-08-11	0	1.660	1.650	1.660	1.650	1.670	1,982,480	3,279,908	1.6544	0.510	0.507	0.510	0.507	0.513	6,455,775	0.5081	0.61%
2004-08-10	0	1.650	1.650	1.660	1.630	1.660	1,629,000	2,687,360	1.6497	0.507	0.507	0.510	0.501	0.510	5,304,698	0.5066	-0.60%
2004-08-09	0	1.660	1.660	1.670	1.630	1.680	3,346,000	5,556,520	1.6606	0.510	0.510	0.513	0.501	0.516	10,895,961	0.5100	0.00%
2004-08-06	0	1.660	1.660	1.670	1.620	1.670	8,164,000	13,510,200	1.6549	0.510	0.510	0.513	0.497	0.513	26,585,362	0.5082	1.84%
2004-08-05	0	1.630	1.620	1.630	1.570	1.640	4,096,000	6,604,080	1.6123	0.501	0.497	0.501	0.482	0.504	13,338,271	0.4951	3.16%
2004-08-04	0	1.580	1.580	1.590	1.560	1.590	1,580,000	2,492,580	1.5776	0.485	0.485	0.488	0.479	0.488	5,145,134	0.4845	0.00%
2004-08-03	0	1.580	1.580	1.590	1.580	1.630	2,304,000	3,684,360	1.5991	0.485	0.485	0.488	0.485	0.501	7,502,777	0.4911	-2.47%
2004-08-02	0	1.620	1.610	1.620	1.580	1.620	5,454,000	8,738,400	1.6022	0.497	0.494	0.497	0.485	0.497	17,760,481	0.4920	1.89%
2004-07-30	0	1.590	1.580	1.590	1.570	1.610	6,168,824	9,830,804	1.5936	0.488	0.485	0.488	0.482	0.494	20,088,244	0.4894	1.92%
2004-07-29	0	1.560	1.560	1.570	1.530	1.570	3,124,000	4,856,010	1.5544	0.479	0.479	0.482	0.470	0.482	10,173,037	0.4773	0.00%
2004-07-28	0	1.560	1.560	1.570	1.500	1.590	6,626,000	10,299,300	1.5544	0.479	0.479	0.482	0.461	0.488	21,576,998	0.4773	-1.89%
2004-07-27	0	1.590	1.580	1.590	1.550	1.590	8,504,985	13,328,117	1.5671	0.488	0.485	0.488	0.476	0.488	27,695,750	0.4812	2.58%
2004-07-26	0	1.550	1.540	1.550	1.490	1.560	17,284,000	26,644,700	1.5416	0.476	0.473	0.476	0.458	0.479	56,283,856	0.4734	4.03%
2004-07-23	0	1.490	1.480	1.490	1.380	1.520	9,324,693	13,712,526	1.4706	0.458	0.454	0.458	0.424	0.467	30,365,059	0.4516	7.19%
2004-07-22	0	1.390	1.390	1.400	1.340	1.390	1,000,000	1,363,140	1.3631	0.427	0.427	0.430	0.411	0.427	3,256,414	0.4186	0.72%
2004-07-21	0	1.380	1.380	1.400	1.380	1.430	440,000	616,380	1.4009	0.424	0.424	0.430	0.424	0.439	1,432,822	0.4302	-1.43%
2004-07-20	0	1.400	1.380	1.400	1.360	1.400	972,000	1,350,920	1.3898	0.430	0.424	0.430	0.418	0.430	3,165,234	0.4268	2.94%
2004-07-19	0	1.360	1.360	1.380	1.360	1.380	82,000	112,320	1.3698	0.418	0.418	0.424	0.418	0.424	267,026	0.4206	0.00%
2004-07-16	0	1.360	1.360	1.370	1.330	1.350	354,000	473,420	1.3373	0.418	0.418	0.421	0.408	0.415	1,152,770	0.4107	1.49%
2004-07-15	0	1.340	1.340	1.350	1.340	1.350	570,000	768,460	1.3482	0.411	0.411	0.415	0.411	0.415	1,856,156	0.4140	-0.74%
2004-07-14	0	1.350	1.350	1.360	1.350	1.370	244,000	331,700	1.3594	0.415	0.415	0.418	0.415	0.421	794,565	0.4175	-0.74%
2004-07-13	0	1.360	1.360	1.370	1.350	1.370	300,000	408,020	1.3601	0.418	0.418	0.421	0.415	0.421	976,924	0.4177	-0.73%
2004-07-12	0	1.370	1.360	1.370	1.330	1.370	536,000	730,180	1.3623	0.421	0.418	0.421	0.408	0.421	1,745,438	0.4183	2.24%
2004-07-09	0	1.340	1.330	1.340	1.300	1.340	262,000	347,180	1.3251	0.411	0.408	0.411	0.399	0.411	853,180	0.4069	-0.74%
2004-07-08	0	1.350	1.330	1.350	1.350	1.370	274,000	372,880	1.3609	0.415	0.408	0.415	0.415	0.421	892,257	0.4179	-2.17%
2004-07-07	0	1.380	1.370	1.380	1.370	1.390	216,000	297,060	1.3753	0.424	0.421	0.424	0.421	0.427	703,385	0.4223	-0.72%
2004-07-06	0	1.390	1.380	1.400	1.360	1.420	2,284,000	3,181,780	1.3931	0.427	0.424	0.430	0.418	0.436	7,437,649	0.4278	-0.71%
2004-07-05	0	1.400	1.390	1.400	1.290	1.400	3,324,000	4,539,100	1.3656	0.430	0.427	0.430	0.396	0.430	10,824,319	0.4193	8.53%
2004-07-02	0	1.290	1.280	1.290	1.270	1.290	316,000	404,460	1.2799	0.396	0.393	0.396	0.390	0.396	1,029,027	0.3931	1.57%
2004-06-30	0	1.270	1.270	1.280	1.240	1.260	1,040,532	1,306,058	1.2552	0.390	0.390	0.393	0.381	0.387	3,388,403	0.3854	3.25%
2004-06-29	0	1.230	1.230	1.250	1.230	1.260	148,000	184,300	1.2453	0.378	0.378	0.384	0.378	0.387	481,949	0.3824	-2.38%
2004-06-28	0	1.260	1.250	1.260	1.220	1.260	728,000	905,920	1.2444	0.387	0.384	0.387	0.375	0.387	2,370,669	0.3821	5.00%
2004-06-25	0	1.200	1.200	1.220	1.190	1.220	412,000	499,240	1.2117	0.369	0.369	0.375	0.365	0.375	1,341,642	0.3721	0.00%
2004-06-24	0	1.200	1.180	1.200	1.200	1.200	220,000	264,000	1.2000	0.369	0.362	0.369	0.369	0.369	716,411	0.3685	0.84%
2004-06-23	0	1.190	1.170	1.190	1.170	1.190	88,000	104,320	1.1855	0.365	0.359	0.365	0.359	0.365	286,564	0.3640	2.59%
2004-06-21	0	1.160	1.140	1.160	1.140	1.170	130,000	150,700	1.1592	0.356	0.350	0.356	0.350	0.359	423,334	0.3560	1.75%
2004-06-18	0	1.140	1.140	1.160	1.110	1.200	526,000	611,540	1.1626	0.350	0.350	0.356	0.341	0.369	1,712,874	0.3570	-5.00%
2004-06-17	0	1.200	1.200	1.220	1.200	1.200	62,000	74,400	1.2000	0.369	0.369	0.375	0.369	0.369	201,898	0.3685	0.00%
2004-06-16	0	1.200	1.200	1.240	1.200	1.220	140,000	168,800	1.2057	0.369	0.369	0.381	0.369	0.375	455,898	0.3703	-1.64%
2004-06-15	0	1.220	1.220	1.240	-	-	10,000	12,300	1.2300	0.375	0.375	0.381	-	-	32,564	0.3777	0.00%
2004-06-14	0	1.220	1.200	1.220	1.210	1.250	94,000	116,100	1.2351	0.375	0.369	0.375	0.372	0.384	306,103	0.3793	-4.69%
2004-06-11	0	1.280	1.260	1.280	-	-	0	0	-	0.393	0.387	0.393	-	-	0	-	0.00%
2004-06-10	0	1.280	1.260	1.280	-	-	0	0	-	0.393	0.387	0.393	-	-	0	-	-1.54%
2004-06-09	0	1.300	1.240	-	1.270	1.330	216,000	277,500	1.2847	0.399	0.381	-	0.390	0.408	703,385	0.3945	3.17%
2004-06-08	0	1.260	1.260	1.270	1.260	1.270	414,000	522,440	1.2619	0.387	0.387	0.390	0.387	0.390	1,348,155	0.3875	0.00%
2004-06-07	0	1.260	1.260	1.270	1.250	1.260	208,000	261,780	1.2586	0.387	0.387	0.390	0.384	0.387	677,334	0.3865	0.80%
2004-06-04	0	1.250	1.230	1.250	1.250	1.280	258,000	325,220	1.2605	0.384	0.378	0.384	0.384	0.393	840,155	0.3871	0.00%
2004-06-03	0	1.250	1.230	1.250	1.210	1.260	460,000	572,460	1.2445	0.384	0.378	0.384	0.372	0.387	1,497,950	0.3822	-0.79%
2004-06-02	0	1.260	1.210	1.260	1.210	1.260	260,000	322,180	1.2392	0.387	0.372	0.387	0.372	0.387	846,668	0.3805	1.61%
2004-06-01	0	1.240	1.240	1.260	1.240	1.320	320,000	406,120	1.2691	0.381	0.381	0.387	0.381	0.405	1,042,052	0.3897	-1.59%
2004-05-31	0	1.260	1.200	1.260	1.200	1.260	156,000	192,500	1.2340	0.387	0.369	0.387	0.369	0.387	508,001	0.3789	0.80%
2004-05-28	0	1.250	1.230	1.250	1.210	1.280	586,000	731,780	1.2488	0.384	0.378	0.384	0.372	0.393	1,908,258	0.3835	4.17%
2004-05-27	0	1.200	1.200	1.210	1.200	1.230	1,226,000	1,486,360	1.2124	0.369	0.369	0.372	0.369	0.378	3,992,363	0.3723	2.56%
2004-05-25	0	1.170	1.170	1.190	1.170	1.180	546,000	640,840	1.1737	0.359	0.359	0.365	0.359	0.362	1,778,002	0.3604	-1.68%
2004-05-24	0	1.190	1.190	1.200	1.180	1.200	550,000	651,680	1.1849	0.365	0.365	0.369	0.362	0.369	1,791,028	0.3639	1.71%
2004-05-21	0	1.170	1.150	1.170	1.170	1.170	92,000	107,640	1.1700	0.359	0.353	0.359	0.359	0.359	299,590	0.3593	2.63%
2004-05-20	0	1.140	1.140	1.160	1.130	1.170	672,000	772,520	1.1496	0.350	0.350	0.356	0.347	0.359	2,188,310	0.3530	0.88%
2004-05-19	0	1.130	1.120	1.130	1.090	1.140	1,466,000	1,641,880	1.1200	0.347	0.344	0.347	0.335	0.350	4,773,903	0.3439	7.62%
2004-05-18	0	1.050	1.040	1.050	1.030	1.080	804,000	843,480	1.0491	0.322	0.319	0.322	0.316	0.332	2,618,157	0.3222	0.00%
2004-05-17	0	1.050	1.040	1.060	1.040	1.120	3,020,000	3,271,880	1.0834	0.322	0.319	0.326	0.319	0.344	9,834,370	0.3327	-6.25%
2004-05-14	0	1.120	1.100	1.120	1.100	1.220	704,000	787,240	1.1182	0.344	0.338	0.344	0.338	0.375	2,292,515	0.3434	-7.44%
2004-05-13	0	1.210	1.200	1.210	1.200	1.250	728,000	885,000	1.2157	0.372	0.369	0.372	0.369	0.384	2,370,669	0.3733	-6.20%
2004-05-12	0	1.290	1.260	1.300	1.290	1.320	614,000	799,200	1.3016	0.396	0.387	0.399	0.396	0.405	1,999,438	0.3997	-2.27%
2004-05-11	0	1.320	1.320	1.330	1.300	1.330	394,000	517,580	1.3137	0.405	0.405	0.408	0.399	0.408	1,283,027	0.4034	-1.49%
2004-05-10	0	1.340	1.330	1.350	1.300	1.360	692,000	915,900	1.3236	0.411	0.408	0.415	0.399	0.418	2,253,438	0.4064	-2.90%
2004-05-07	0	1.380	1.380	1.400	1.370	1.390	164,000	225,920	1.3776	0.424	0.424	0.430	0.421	0.427	534,052	0.4230	-0.72%
2004-05-06	0	1.390	1.390	1.400	1.380	1.400	548,000	760,860	1.3884	0.427	0.427	0.430	0.424	0.430	1,784,515	0.4264	-0.71%
2004-05-05	0	1.400	1.400	1.410	1.400	1.430	310,000	439,000	1.4161	0.430	0.430	0.433	0.430	0.439	1,009,488	0.4349	-2.10%
2004-05-04	0	1.430	1.430	1.440	1.430	1.440	398,000	569,240	1.4303	0.439	0.439	0.442	0.439	0.442	1,296,053	0.4392	0.00%
2004-05-03	0	1.430	1.420	1.430	1.430	1.430	40,000	57,200	1.4300	0.439	0.436	0.439	0.439	0.439	130,257	0.4391	0.00%
2004-04-30	0	1.430	1.420	1.430	1.410	1.440	1,337,000	1,904,510	1.4245	0.439	0.436	0.439	0.433	0.442	4,353,825	0.4374	-0.69%
2004-04-29	0	1.440	1.430	1.440	1.440	1.450	1,034,000	1,491,700	1.4426	0.442	0.439	0.442	0.442	0.445	3,367,132	0.4430	-1.37%
2004-04-28	0	1.460	1.460	1.480	1.460	1.470	380,000	558,360	1.4694	0.448	0.448	0.454	0.448	0.451	1,237,437	0.4512	0.00%
2004-04-27	0	1.460	1.450	1.460	1.430	1.460	381,000	548,190	1.4388	0.448	0.445	0.448	0.439	0.448	1,240,694	0.4418	2.10%
2004-04-26	0	1.430	1.430	1.440	1.420	1.450	686,000	986,260	1.4377	0.439	0.439	0.442	0.436	0.445	2,233,900	0.4415	-3.38%
2004-04-23	0	1.480	1.480	1.490	1.450	1.490	526,000	773,780	1.4711	0.454	0.454	0.458	0.445	0.458	1,712,874	0.4517	-0.67%
2004-04-22	0	1.490	1.480	1.490	1.480	1.510	580,000	863,400	1.4886	0.458	0.454	0.458	0.454	0.464	1,888,720	0.4571	1.36%
2004-04-21	0	1.470	1.470	1.480	1.450	1.480	542,000	794,960	1.4667	0.451	0.451	0.454	0.445	0.454	1,764,976	0.4504	0.68%
2004-04-20	0	1.460	1.460	1.470	1.450	1.490	864,000	1,272,520	1.4728	0.448	0.448	0.451	0.445	0.458	2,813,542	0.4523	-1.35%
2004-04-19	0	1.480	1.480	1.490	1.470	1.480	532,000	782,960	1.4717	0.454	0.454	0.458	0.451	0.454	1,732,412	0.4519	0.68%
2004-04-16	0	1.470	1.470	1.480	1.460	1.470	196,000	287,580	1.4672	0.451	0.451	0.454	0.448	0.451	638,257	0.4506	1.38%
2004-04-15	0	1.450	1.450	1.470	1.450	1.470	848,000	1,232,850	1.4538	0.445	0.445	0.451	0.445	0.451	2,761,439	0.4465	-2.03%
2004-04-14	0	1.480	1.470	1.480	1.480	1.500	886,000	1,311,780	1.4806	0.454	0.451	0.454	0.454	0.461	2,885,183	0.4547	-1.99%
2004-04-13	0	1.510	1.500	1.510	1.480	1.520	2,032,000	3,054,440	1.5032	0.464	0.461	0.464	0.454	0.467	6,617,033	0.4616	1.34%
2004-04-08	0	1.490	1.490	1.500	1.460	1.500	1,015,499	1,509,584	1.4865	0.458	0.458	0.461	0.448	0.461	3,306,885	0.4565	0.68%
2004-04-07	0	1.480	1.470	1.480	1.470	1.490	698,000	1,034,540	1.4821	0.454	0.451	0.454	0.451	0.458	2,272,977	0.4551	0.00%
2004-04-06	0	1.480	1.470	1.480	1.460	1.500	900,000	1,325,700	1.4730	0.454	0.451	0.454	0.448	0.461	2,930,772	0.4523	0.68%
2004-04-02	0	1.470	1.470	1.490	1.470	1.490	590,000	872,780	1.4793	0.451	0.451	0.458	0.451	0.458	1,921,284	0.4543	-0.68%
2004-04-01	0	1.480	1.480	1.490	1.480	1.510	1,321,380	1,977,321	1.4964	0.454	0.454	0.458	0.454	0.464	4,302,960	0.4595	-0.67%
2004-03-31	0	1.490	1.480	1.490	1.460	1.490	1,526,000	2,250,580	1.4748	0.458	0.454	0.458	0.448	0.458	4,969,287	0.4529	2.76%
2004-03-30	0	1.450	1.450	1.470	1.450	1.480	660,000	968,160	1.4669	0.445	0.445	0.451	0.445	0.454	2,149,233	0.4505	0.00%
2004-03-29	0	1.450	1.440	1.450	1.430	1.450	444,000	641,520	1.4449	0.445	0.442	0.445	0.439	0.445	1,445,848	0.4437	0.00%
2004-03-26	0	1.450	1.450	1.460	1.420	1.500	4,152,000	6,102,460	1.4698	0.445	0.445	0.448	0.436	0.461	13,520,630	0.4513	3.57%
2004-03-25	0	1.400	1.400	1.410	1.400	1.410	294,000	411,720	1.4004	0.430	0.430	0.433	0.430	0.433	957,386	0.4300	-0.71%
2004-03-24	0	1.410	1.410	1.420	1.400	1.410	280,000	394,500	1.4089	0.433	0.433	0.436	0.430	0.433	911,796	0.4327	0.71%
2004-03-23	0	1.400	1.410	1.420	1.390	1.410	290,000	405,600	1.3986	0.430	0.433	0.436	0.427	0.433	944,360	0.4295	-1.41%
2004-03-22	0	1.420	1.420	1.430	1.390	1.410	196,000	274,060	1.3983	0.436	0.436	0.439	0.427	0.433	638,257	0.4294	-0.70%
2004-03-19	0	1.430	1.430	1.440	1.410	1.430	497,275	703,087	1.4139	0.439	0.439	0.442	0.433	0.439	1,619,333	0.4342	1.42%
2004-03-18	0	1.410	1.410	1.420	1.410	1.420	124,000	175,380	1.4144	0.433	0.433	0.436	0.433	0.436	403,795	0.4343	-0.70%
2004-03-17	0	1.420	1.420	1.430	1.420	1.450	676,000	965,640	1.4285	0.436	0.436	0.439	0.436	0.445	2,201,336	0.4387	0.00%
2004-03-16	0	1.420	1.420	1.440	1.390	1.420	192,000	269,980	1.4061	0.436	0.436	0.442	0.427	0.436	625,231	0.4318	0.00%
2004-03-15	0	1.420	1.420	1.440	1.410	1.480	508,000	721,300	1.4199	0.436	0.436	0.442	0.433	0.454	1,654,258	0.4360	1.43%
2004-03-12	0	1.400	1.390	1.400	1.360	1.400	1,138,000	1,567,980	1.3778	0.430	0.427	0.430	0.418	0.430	3,705,799	0.4231	-0.71%
2004-03-11	0	1.410	1.410	1.430	1.400	1.440	1,148,000	1,629,920	1.4198	0.433	0.433	0.439	0.430	0.442	3,738,363	0.4360	-2.76%
2004-03-10	0	1.450	1.440	1.450	1.440	1.450	896,000	1,292,600	1.4426	0.445	0.442	0.445	0.442	0.445	2,917,747	0.4430	-0.68%
2004-03-09	0	1.460	1.450	1.460	1.450	1.480	672,000	982,980	1.4628	0.448	0.445	0.448	0.445	0.454	2,188,310	0.4492	-0.68%
2004-03-08	0	1.470	1.470	1.480	1.460	1.490	1,308,000	1,933,460	1.4782	0.451	0.451	0.454	0.448	0.458	4,259,389	0.4539	0.68%
2004-03-05	0	1.460	1.450	1.460	1.450	1.470	783,508	1,144,261	1.4604	0.448	0.445	0.448	0.445	0.451	2,551,426	0.4485	0.69%
2004-03-04	0	1.450	1.450	1.470	1.450	1.460	986,000	1,435,240	1.4556	0.445	0.445	0.451	0.445	0.448	3,210,824	0.4470	0.00%
2004-03-03	0	1.450	1.440	1.450	1.440	1.470	1,474,000	2,132,200	1.4465	0.445	0.442	0.445	0.442	0.451	4,799,954	0.4442	-0.68%
2004-03-02	0	1.460	1.460	1.470	1.440	1.480	2,464,472	3,608,070	1.4640	0.448	0.448	0.451	0.442	0.454	8,025,341	0.4496	0.00%
2004-03-01	0	1.460	1.450	1.470	1.450	1.470	770,000	1,124,820	1.4608	0.448	0.445	0.451	0.445	0.451	2,507,439	0.4486	0.00%
2004-02-27	0	1.460	1.450	1.460	1.430	1.460	1,059,160	1,535,924	1.4501	0.448	0.445	0.448	0.439	0.448	3,449,063	0.4453	1.39%
2004-02-26	0	1.440	1.440	1.460	1.440	1.470	4,748,000	6,857,560	1.4443	0.442	0.442	0.448	0.442	0.451	15,461,453	0.4435	-2.04%
2004-02-25	0	1.470	1.470	1.480	1.470	1.490	804,000	1,191,680	1.4822	0.451	0.451	0.454	0.451	0.458	2,618,157	0.4552	-1.34%
2004-02-24	0	1.490	1.490	1.500	1.490	1.500	1,452,000	2,168,220	1.4933	0.458	0.458	0.461	0.458	0.461	4,728,313	0.4586	1.36%
2004-02-23	0	1.470	1.480	1.490	1.470	1.490	836,000	1,238,620	1.4816	0.451	0.454	0.458	0.451	0.458	2,722,362	0.4550	-0.68%
2004-02-20	0	1.480	1.480	1.490	1.470	1.490	1,062,000	1,575,300	1.4833	0.454	0.454	0.458	0.451	0.458	3,458,311	0.4555	-0.67%
2004-02-19	0	1.490	1.480	1.490	1.470	1.490	1,348,000	2,000,580	1.4841	0.458	0.454	0.458	0.451	0.458	4,389,646	0.4557	1.36%
2004-02-18	0	1.470	1.460	1.490	1.470	1.480	3,002,000	4,425,340	1.4741	0.451	0.448	0.458	0.451	0.454	9,775,754	0.4527	0.68%
2004-02-17	0	1.460	1.450	1.470	1.430	1.470	1,416,000	2,058,460	1.4537	0.448	0.445	0.451	0.439	0.451	4,611,082	0.4464	1.39%
2004-02-16	0	1.440	1.430	1.440	1.410	1.440	712,000	1,020,060	1.4327	0.442	0.439	0.442	0.433	0.442	2,318,567	0.4400	2.13%
2004-02-13	0	1.410	1.410	1.430	1.410	1.430	362,000	515,040	1.4228	0.433	0.433	0.439	0.433	0.439	1,178,822	0.4369	-1.40%
2004-02-12	0	1.430	1.430	1.440	1.430	1.450	320,000	461,620	1.4426	0.439	0.439	0.442	0.439	0.445	1,042,052	0.4430	0.00%
2004-02-11	0	1.430	1.430	1.440	1.430	1.450	472,000	679,080	1.4387	0.439	0.439	0.442	0.439	0.445	1,537,027	0.4418	-1.38%
2004-02-10	0	1.450	1.430	1.450	1.440	1.460	808,000	1,175,720	1.4551	0.445	0.439	0.445	0.442	0.448	2,631,182	0.4468	0.00%
2004-02-09	0	1.450	1.450	1.460	1.450	1.470	1,656,000	2,412,240	1.4567	0.445	0.445	0.448	0.445	0.451	5,392,621	0.4473	1.40%
2004-02-06	0	1.430	1.420	1.440	1.420	1.440	514,000	736,240	1.4324	0.439	0.436	0.442	0.436	0.442	1,673,797	0.4399	1.42%
2004-02-05	0	1.410	1.410	1.420	1.400	1.430	714,000	1,009,800	1.4143	0.433	0.433	0.436	0.430	0.439	2,325,079	0.4343	0.71%
2004-02-04	0	1.400	1.400	1.410	1.370	1.400	848,000	1,182,320	1.3942	0.430	0.430	0.433	0.421	0.430	2,761,439	0.4282	0.72%
2004-02-03	0	1.390	1.380	1.390	1.370	1.400	4,106,000	5,685,000	1.3846	0.427	0.424	0.427	0.421	0.430	13,370,835	0.4252	0.00%
2004-02-02	0	1.390	1.390	1.400	1.380	1.400	876,000	1,217,020	1.3893	0.427	0.427	0.430	0.424	0.430	2,852,618	0.4266	-3.47%
2004-01-30	0	1.440	1.440	1.450	1.400	1.450	1,286,000	1,830,600	1.4235	0.442	0.442	0.445	0.430	0.445	4,187,748	0.4371	2.86%
2004-01-29	0	1.400	1.400	1.430	1.360	1.420	2,442,000	3,400,180	1.3924	0.430	0.430	0.439	0.418	0.436	7,952,162	0.4276	-0.71%
2004-01-28	0	1.410	1.410	1.420	1.410	1.450	3,218,000	4,593,420	1.4274	0.433	0.433	0.436	0.433	0.445	10,479,140	0.4383	-4.08%
2004-01-27	0	1.470	1.470	1.480	1.470	1.540	2,518,000	3,769,220	1.4969	0.451	0.451	0.454	0.451	0.473	8,199,650	0.4597	-4.55%
2004-01-26	0	1.540	1.540	1.550	1.540	1.570	1,418,878	2,207,766	1.5560	0.473	0.473	0.476	0.473	0.482	4,620,454	0.4778	0.00%
2004-01-21	0	1.540	1.540	1.560	1.530	1.600	4,068,380	6,319,365	1.5533	0.473	0.473	0.479	0.470	0.491	13,248,329	0.4770	-3.14%
2004-01-20	0	1.590	1.580	1.590	1.490	1.600	14,316,355	22,528,625	1.5736	0.488	0.485	0.488	0.458	0.491	46,619,976	0.4832	7.43%
2004-01-19	0	1.480	1.470	1.480	1.440	1.480	5,220,000	7,640,640	1.4637	0.454	0.451	0.454	0.442	0.454	16,998,480	0.4495	5.71%
2004-01-16	0	1.400	1.390	1.420	1.390	1.430	452,000	633,300	1.4011	0.430	0.427	0.436	0.427	0.439	1,471,899	0.4303	-2.10%
2004-01-15	0	1.430	1.400	1.430	1.420	1.430	910,000	1,293,340	1.4213	0.439	0.430	0.439	0.436	0.439	2,963,337	0.4364	0.70%
2004-01-14	0	1.420	1.420	1.430	1.390	1.420	1,080,000	1,522,320	1.4096	0.436	0.436	0.439	0.427	0.436	3,516,927	0.4329	2.16%
2004-01-13	0	1.390	1.390	1.400	1.370	1.410	1,576,000	2,181,520	1.3842	0.427	0.427	0.430	0.421	0.433	5,132,108	0.4251	-1.42%
2004-01-12	0	1.410	1.400	1.410	1.370	1.410	2,000,000	2,786,060	1.3930	0.433	0.430	0.433	0.421	0.433	6,512,828	0.4278	-0.70%
2004-01-09	0	1.420	1.420	1.430	1.420	1.430	1,392,000	1,978,120	1.4211	0.436	0.436	0.439	0.436	0.439	4,532,928	0.4364	-0.70%
2004-01-08	0	1.430	1.420	1.430	1.410	1.440	3,016,000	4,282,160	1.4198	0.439	0.436	0.439	0.433	0.442	9,821,344	0.4360	0.70%
2004-01-07	0	1.420	1.420	1.430	1.420	1.430	1,062,000	1,511,540	1.4233	0.436	0.436	0.439	0.436	0.439	3,458,311	0.4371	0.00%
2004-01-06	0	1.420	1.420	1.430	1.390	1.440	3,050,000	4,327,480	1.4188	0.436	0.436	0.439	0.427	0.442	9,932,062	0.4357	0.00%
2004-01-05	0	1.420	1.420	1.430	1.400	1.460	1,678,000	2,389,300	1.4239	0.436	0.436	0.439	0.430	0.448	5,464,262	0.4373	-2.07%
2004-01-02	0	1.450	1.450	1.460	1.450	1.490	2,214,000	3,246,100	1.4662	0.445	0.445	0.448	0.445	0.458	7,209,700	0.4502	-0.68%
2003-12-31	0	1.460	1.450	1.460	1.430	1.460	1,330,000	1,930,420	1.4514	0.448	0.445	0.448	0.439	0.448	4,331,030	0.4457	2.10%
2003-12-30	0	1.430	1.420	1.430	1.410	1.460	6,532,000	9,345,660	1.4308	0.439	0.436	0.439	0.433	0.448	21,270,895	0.4394	-0.69%
2003-12-29	0	1.460	1.450	1.460	1.420	1.470	6,630,000	9,573,700	1.4440	0.442	0.439	0.442	0.430	0.445	21,889,885	0.4374	-2.01%
2003-12-24	0	1.490	1.480	1.490	1.440	1.490	6,384,000	9,363,760	1.4668	0.451	0.448	0.451	0.436	0.451	21,077,681	0.4443	4.20%
2003-12-23	0	1.430	1.420	1.430	1.410	1.430	1,980,000	2,809,740	1.4191	0.433	0.430	0.433	0.427	0.433	6,537,251	0.4298	1.42%
2003-12-22	0	1.410	1.400	1.410	1.390	1.410	1,482,000	2,083,200	1.4057	0.427	0.424	0.427	0.421	0.427	4,893,033	0.4257	1.44%
2003-12-19	0	1.390	1.380	1.390	1.370	1.410	2,696,000	3,732,640	1.3845	0.421	0.418	0.421	0.415	0.427	8,901,226	0.4193	-0.71%
2003-12-18	0	1.400	1.390	1.410	1.360	1.430	4,526,000	6,320,320	1.3964	0.424	0.421	0.427	0.412	0.433	14,943,231	0.4230	0.72%
2003-12-17	0	1.390	1.380	1.390	1.340	1.470	3,702,000	5,237,580	1.4148	0.421	0.418	0.421	0.406	0.445	12,222,678	0.4285	-3.47%
2003-12-16	0	1.440	1.430	1.440	1.400	1.450	2,328,000	3,337,480	1.4336	0.436	0.433	0.436	0.424	0.439	7,686,222	0.4342	3.60%
2003-12-15	0	1.390	1.390	1.400	1.380	1.470	2,232,000	3,208,220	1.4374	0.421	0.421	0.424	0.418	0.445	7,369,264	0.4354	-3.47%
2003-12-12	0	1.440	1.440	1.450	1.430	1.470	1,216,000	1,760,080	1.4474	0.436	0.436	0.439	0.433	0.445	4,014,796	0.4384	-0.69%
2003-12-11	0	1.450	1.450	1.460	1.440	1.460	2,576,000	3,738,100	1.4511	0.439	0.439	0.442	0.436	0.442	8,505,029	0.4395	1.40%
2003-12-10	0	1.430	1.430	1.440	1.430	1.460	2,724,000	3,936,740	1.4452	0.433	0.433	0.436	0.433	0.442	8,993,672	0.4377	-1.38%
2003-12-09	0	1.450	1.450	1.460	1.430	1.470	11,954,000	17,352,340	1.4516	0.439	0.439	0.442	0.433	0.445	39,467,826	0.4397	2.11%
2003-12-08	0	1.420	1.420	1.430	1.310	1.430	9,935,908	13,820,208	1.3909	0.430	0.430	0.433	0.397	0.433	32,804,809	0.4213	6.77%
2003-12-05	0	1.330	1.310	1.330	1.310	1.330	476,000	627,540	1.3184	0.403	0.397	0.403	0.397	0.403	1,571,581	0.3993	0.76%
2003-12-04	0	1.320	1.300	1.320	1.300	1.340	1,094,000	1,454,600	1.3296	0.400	0.394	0.400	0.394	0.406	3,611,996	0.4027	-0.75%
2003-12-03	0	1.330	1.330	1.340	1.320	1.340	1,516,000	2,013,880	1.3284	0.403	0.403	0.406	0.400	0.406	5,005,289	0.4024	0.00%
2003-12-02	0	1.330	1.330	1.340	1.330	1.340	2,358,000	3,144,640	1.3336	0.403	0.403	0.406	0.403	0.406	7,785,271	0.4039	0.00%
2003-12-01	0	1.330	1.320	1.330	1.310	1.330	2,030,000	2,678,340	1.3194	0.403	0.400	0.403	0.397	0.403	6,702,333	0.3996	3.91%
2003-11-28	0	1.280	1.280	1.290	1.260	1.290	820,000	1,048,660	1.2789	0.388	0.388	0.391	0.382	0.391	2,707,346	0.3873	2.40%
2003-11-27	0	1.250	1.240	1.250	1.230	1.250	274,000	340,560	1.2429	0.379	0.376	0.379	0.373	0.379	904,650	0.3765	0.81%
2003-11-26	0	1.240	1.240	1.260	1.230	1.250	258,000	319,420	1.2381	0.376	0.376	0.382	0.373	0.379	851,824	0.3750	0.00%
2003-11-25	0	1.240	1.240	1.250	1.240	1.260	400,000	496,580	1.2415	0.376	0.376	0.379	0.376	0.382	1,320,657	0.3760	0.81%
2003-11-24	0	1.230	1.230	1.260	1.220	1.260	618,000	764,580	1.2372	0.373	0.373	0.382	0.370	0.382	2,040,415	0.3747	-1.60%
2003-11-21	0	1.250	1.240	1.270	1.210	1.250	1,104,000	1,360,880	1.2327	0.379	0.376	0.385	0.366	0.379	3,645,013	0.3734	0.00%
2003-11-20	0	1.250	1.230	1.260	1.250	1.290	702,000	889,500	1.2671	0.379	0.373	0.382	0.379	0.391	2,317,753	0.3838	-2.34%
2003-11-19	0	1.280	1.280	1.290	1.260	1.320	3,296,000	4,265,800	1.2942	0.388	0.388	0.391	0.382	0.400	10,882,211	0.3920	2.40%
2003-11-18	0	1.250	1.250	1.260	1.220	1.260	908,000	1,115,060	1.2280	0.379	0.379	0.382	0.370	0.382	2,997,891	0.3719	1.63%
2003-11-17	0	1.230	1.230	1.240	1.220	1.240	490,000	602,200	1.2290	0.373	0.373	0.376	0.370	0.376	1,617,804	0.3722	-0.81%
2003-11-14	0	1.240	1.240	1.250	1.240	1.260	1,702,000	2,135,480	1.2547	0.376	0.376	0.379	0.376	0.382	5,619,394	0.3800	-3.12%
2003-11-13	0	1.280	1.270	1.280	1.270	1.280	690,000	879,300	1.2743	0.388	0.385	0.388	0.385	0.388	2,278,133	0.3860	1.59%
2003-11-12	0	1.260	1.260	1.270	1.250	1.280	1,338,000	1,685,860	1.2600	0.382	0.382	0.385	0.379	0.388	4,417,597	0.3816	-1.56%
2003-11-11	0	1.280	1.270	1.280	1.260	1.280	1,426,000	1,814,440	1.2724	0.388	0.385	0.388	0.382	0.388	4,708,141	0.3854	0.00%
2003-11-10	0	1.280	1.270	1.290	1.220	1.280	1,056,000	1,316,100	1.2463	0.388	0.385	0.391	0.370	0.388	3,486,534	0.3775	-0.78%
2003-11-07	0	1.290	1.280	1.290	1.290	1.300	1,394,000	1,807,640	1.2967	0.391	0.388	0.391	0.391	0.394	4,602,489	0.3928	0.00%
2003-11-06	0	1.290	1.290	1.300	1.270	1.320	3,328,000	4,312,920	1.2959	0.391	0.391	0.394	0.385	0.400	10,987,864	0.3925	0.78%
2003-11-05	0	1.280	1.270	1.290	1.270	1.340	3,082,000	4,013,360	1.3022	0.388	0.385	0.391	0.385	0.406	10,175,660	0.3944	-2.29%
2003-11-04	0	1.310	1.290	1.310	1.280	1.370	6,754,000	8,865,620	1.3126	0.397	0.391	0.397	0.388	0.415	22,299,288	0.3976	-2.96%
2003-11-03	0	1.350	1.350	1.360	1.250	1.360	10,104,000	13,263,760	1.3127	0.409	0.409	0.412	0.379	0.412	33,359,788	0.3976	9.76%
2003-10-31	0	1.230	1.230	1.240	1.200	1.240	904,000	1,108,920	1.2267	0.373	0.373	0.376	0.363	0.376	2,984,684	0.3715	0.82%
2003-10-30	0	1.220	1.210	1.230	1.180	1.260	2,446,000	2,967,520	1.2132	0.370	0.366	0.373	0.357	0.382	8,075,816	0.3675	-2.40%
2003-10-29	0	1.250	1.250	1.260	1.220	1.270	10,983,000	13,736,820	1.2507	0.379	0.379	0.382	0.370	0.385	36,261,932	0.3788	4.17%
2003-10-28	0	1.200	1.200	1.210	1.110	1.210	8,022,000	9,379,840	1.1693	0.363	0.363	0.366	0.336	0.366	26,485,770	0.3541	9.09%
2003-10-27	0	1.100	1.100	1.110	1.050	1.120	3,690,000	4,021,700	1.0899	0.333	0.333	0.336	0.318	0.339	12,183,058	0.3301	2.80%
2003-10-24	0	1.070	1.060	1.070	1.010	1.070	5,532,000	5,773,200	1.0436	0.324	0.321	0.324	0.306	0.324	18,264,682	0.3161	4.90%
2003-10-23	0	1.020	1.020	1.030	1.010	1.130	14,050,932	14,767,092	1.0510	0.309	0.309	0.312	0.306	0.342	46,391,144	0.3183	-9.73%
2003-10-22	0	1.130	1.130	1.150	1.130	1.200	4,406,000	5,093,540	1.1560	0.342	0.342	0.348	0.342	0.363	14,547,034	0.3501	-6.61%
2003-10-21	0	1.210	1.200	1.210	1.200	1.230	3,436,000	4,177,420	1.2158	0.366	0.363	0.366	0.363	0.373	11,344,441	0.3682	-0.82%
2003-10-20	0	1.220	1.220	1.230	1.220	1.240	1,452,000	1,783,160	1.2281	0.370	0.370	0.373	0.370	0.376	4,793,984	0.3720	-1.61%
2003-10-17	0	1.240	1.240	1.250	1.230	1.260	1,120,416	1,388,974	1.2397	0.376	0.376	0.379	0.373	0.382	3,699,212	0.3755	0.00%
2003-10-16	0	1.240	1.240	1.250	1.230	1.250	1,828,000	2,275,180	1.2446	0.376	0.376	0.379	0.373	0.379	6,035,401	0.3770	-0.80%
2003-10-15	0	1.250	1.250	1.260	1.240	1.270	1,886,000	2,359,660	1.2511	0.379	0.379	0.382	0.376	0.385	6,226,896	0.3789	1.63%
2003-10-14	0	1.230	1.220	1.230	1.230	1.280	2,509,294	3,120,093	1.2434	0.373	0.370	0.373	0.373	0.388	8,284,790	0.3766	-3.15%
2003-10-13	0	1.270	1.270	1.280	1.220	1.280	3,332,000	4,201,420	1.2609	0.385	0.385	0.388	0.370	0.388	11,001,070	0.3819	2.42%
2003-10-10	0	1.240	1.230	1.240	1.220	1.270	3,510,000	4,315,240	1.2294	0.376	0.373	0.376	0.370	0.385	11,588,763	0.3724	-0.80%
2003-10-09	0	1.250	1.240	1.250	1.240	1.280	2,488,000	3,110,740	1.2503	0.379	0.376	0.379	0.376	0.388	8,214,485	0.3787	-2.34%
2003-10-08	0	1.280	1.250	1.280	1.230	1.300	3,358,634	4,231,841	1.2600	0.388	0.379	0.388	0.373	0.394	11,089,006	0.3816	0.79%
2003-10-07	0	1.270	1.260	1.270	1.240	1.320	5,776,000	7,438,120	1.2878	0.385	0.382	0.385	0.376	0.400	19,070,283	0.3900	2.42%
2003-10-06	0	1.240	1.230	1.240	1.230	1.380	6,659,317	8,496,687	1.2759	0.376	0.373	0.376	0.373	0.418	21,986,679	0.3864	-8.15%
2003-10-03	0	1.350	1.340	1.350	1.340	1.380	3,470,000	4,702,860	1.3553	0.409	0.406	0.409	0.406	0.418	11,456,697	0.4105	0.00%
2003-10-02	0	1.350	1.350	1.360	1.340	1.410	4,886,000	6,692,580	1.3697	0.409	0.409	0.412	0.406	0.427	16,131,822	0.4149	-2.88%
2003-09-30	0	1.390	1.390	1.400	1.380	1.430	3,464,000	4,828,680	1.3940	0.421	0.421	0.424	0.418	0.433	11,436,887	0.4222	-1.42%
2003-09-29	0	1.410	1.400	1.410	1.400	1.430	4,354,000	6,162,380	1.4153	0.427	0.424	0.427	0.424	0.433	14,375,348	0.4287	1.44%
2003-09-26	0	1.390	1.370	1.380	1.380	1.410	2,230,000	3,106,020	1.3928	0.421	0.415	0.418	0.418	0.427	7,362,661	0.4219	-1.42%
2003-09-25	0	1.410	1.400	1.410	1.400	1.440	3,020,000	4,265,840	1.4125	0.427	0.424	0.427	0.424	0.436	9,970,958	0.4278	-0.70%
2003-09-24	0	1.420	1.420	1.430	1.400	1.450	4,555,000	6,533,450	1.4343	0.430	0.430	0.433	0.424	0.439	15,038,978	0.4344	-0.70%
2003-09-23	0	1.430	1.420	1.430	1.380	1.450	3,044,000	4,292,320	1.4101	0.433	0.430	0.433	0.418	0.439	10,050,198	0.4271	-1.38%
2003-09-22	0	1.450	1.450	1.460	1.370	1.460	8,870,000	12,679,300	1.4295	0.439	0.439	0.442	0.415	0.442	29,285,562	0.4330	5.07%
2003-09-19	0	1.380	1.380	1.390	1.370	1.440	3,440,000	4,804,780	1.3967	0.418	0.418	0.421	0.415	0.436	11,357,648	0.4230	-2.13%
2003-09-18	0	1.410	1.410	1.420	1.370	1.420	3,876,000	5,411,200	1.3961	0.427	0.427	0.430	0.415	0.430	12,797,163	0.4228	0.00%
2003-09-17	0	1.410	1.400	1.410	1.360	1.500	7,214,000	10,342,860	1.4337	0.427	0.424	0.427	0.412	0.454	23,818,044	0.4342	-2.08%
2003-09-16	0	1.440	1.430	1.440	1.360	1.470	12,178,000	17,184,260	1.4111	0.436	0.433	0.436	0.412	0.445	40,207,393	0.4274	-1.37%
2003-09-15	0	1.460	1.460	1.470	1.430	1.490	10,704,000	15,685,880	1.4654	0.442	0.442	0.445	0.433	0.451	35,340,773	0.4438	2.82%
2003-09-11	0	1.420	1.420	1.430	1.220	1.420	23,253,070	31,056,894	1.3356	0.430	0.430	0.433	0.370	0.430	76,773,307	0.4045	10.08%
2003-09-10	0	1.290	1.280	1.290	1.280	1.390	21,910,000	28,810,620	1.3150	0.391	0.388	0.391	0.388	0.421	72,338,971	0.3983	-9.15%
2003-09-09	0	1.420	1.420	1.430	1.390	1.600	13,289,781	19,778,213	1.4882	0.430	0.430	0.433	0.421	0.485	43,878,096	0.4508	-9.55%
2003-09-08	0	1.570	1.560	1.570	1.520	1.600	8,550,000	13,462,880	1.5746	0.476	0.472	0.476	0.460	0.485	28,229,037	0.4769	1.95%
2003-09-05	0	1.540	1.540	1.550	1.530	1.630	11,970,000	18,785,480	1.5694	0.466	0.466	0.469	0.463	0.494	39,520,652	0.4753	-2.53%
2003-09-04	0	1.580	1.580	1.590	1.550	1.700	19,008,000	30,490,620	1.6041	0.479	0.479	0.482	0.469	0.515	62,757,607	0.4858	-6.51%
2003-09-03	0	1.690	1.680	1.690	1.660	1.790	40,444,000	69,816,800	1.7263	0.512	0.509	0.512	0.503	0.542	133,531,600	0.5228	1.81%
2003-09-02	0	1.660	1.650	1.660	1.570	1.680	22,326,000	36,480,320	1.6340	0.503	0.500	0.503	0.476	0.509	73,712,454	0.4949	5.73%
2003-09-01	0	1.570	1.560	1.570	1.530	1.600	18,964,000	29,829,220	1.5729	0.476	0.472	0.476	0.463	0.485	62,612,334	0.4764	6.08%
2003-08-29	0	1.480	1.470	1.480	1.460	1.520	5,086,000	7,574,900	1.4894	0.448	0.445	0.448	0.442	0.460	16,792,150	0.4511	0.68%
2003-08-28	0	1.470	1.470	1.480	1.460	1.490	4,095,940	6,052,034	1.4776	0.445	0.445	0.448	0.442	0.451	13,523,327	0.4475	0.00%
2003-08-27	0	1.470	1.460	1.470	1.450	1.530	7,566,000	11,191,940	1.4792	0.445	0.442	0.445	0.439	0.463	24,980,222	0.4480	-3.29%
2003-08-26	0	1.520	1.510	1.530	1.510	1.560	9,672,000	14,844,060	1.5347	0.460	0.457	0.463	0.457	0.472	31,933,479	0.4648	-2.56%
2003-08-25	0	1.560	1.550	1.560	1.450	1.600	22,968,000	35,224,800	1.5336	0.472	0.469	0.472	0.439	0.485	75,832,108	0.4645	6.85%
2003-08-22	0	1.460	1.450	1.460	1.340	1.470	16,454,000	23,291,940	1.4156	0.442	0.439	0.442	0.406	0.445	54,325,214	0.4288	5.80%
2003-08-21	0	1.380	1.380	1.390	1.310	1.400	13,710,767	18,798,000	1.3710	0.418	0.418	0.421	0.397	0.424	45,268,041	0.4153	5.34%
2003-08-20	0	1.310	1.300	1.310	1.270	1.310	5,028,000	6,517,640	1.2963	0.397	0.394	0.397	0.385	0.397	16,600,655	0.3926	3.97%
2003-08-19	0	1.260	1.250	1.260	1.260	1.340	8,388,138	10,941,533	1.3044	0.382	0.379	0.382	0.382	0.406	27,694,627	0.3951	-4.55%
2003-08-18	0	1.360	1.360	1.370	1.320	1.380	15,560,000	21,045,580	1.3525	0.400	0.400	0.403	0.388	0.406	52,930,320	0.3976	3.82%
2003-08-15	0	1.310	1.300	1.320	1.220	1.340	22,430,000	29,043,120	1.2948	0.385	0.382	0.388	0.359	0.394	76,299,941	0.3806	4.80%
2003-08-14	0	1.250	1.230	1.250	1.230	1.250	3,012,000	3,738,740	1.2413	0.367	0.362	0.367	0.362	0.367	10,245,895	0.3649	0.00%
2003-08-13	0	1.250	1.230	1.250	1.190	1.290	12,312,000	15,376,480	1.2489	0.367	0.362	0.367	0.350	0.379	41,881,626	0.3671	0.00%
2003-08-12	0	1.250	1.250	1.260	1.230	1.350	13,868,223	17,487,014	1.2609	0.367	0.367	0.370	0.362	0.397	47,175,417	0.3707	-4.58%
2003-08-11	0	1.310	1.310	1.320	1.180	1.320	23,556,818	29,128,285	1.2365	0.385	0.385	0.388	0.347	0.388	80,133,028	0.3635	14.91%
2003-08-08	0	1.140	1.130	1.140	1.040	1.140	17,539,717	19,312,196	1.1011	0.335	0.332	0.335	0.306	0.335	59,664,707	0.3237	10.68%
2003-08-07	0	1.030	1.020	1.030	1.010	1.040	1,938,000	1,982,180	1.0228	0.303	0.300	0.303	0.297	0.306	6,592,478	0.3007	0.98%
2003-08-06	0	1.020	1.020	1.030	1.000	1.050	3,700,000	3,816,480	1.0315	0.300	0.300	0.303	0.294	0.309	12,586,259	0.3032	0.99%
2003-08-05	0	1.010	1.010	1.020	1.010	1.050	3,492,000	3,614,300	1.0350	0.297	0.297	0.300	0.297	0.309	11,878,707	0.3043	-1.94%
2003-08-04	0	1.030	1.030	1.040	1.000	1.050	5,584,000	5,757,140	1.0310	0.303	0.303	0.306	0.294	0.309	18,995,045	0.3031	3.00%
2003-08-01	0	1.000	1.000	1.010	0.990	1.050	3,930,000	3,947,580	1.0045	0.294	0.294	0.297	0.291	0.309	13,368,648	0.2953	-3.85%
2003-07-31	0	1.040	1.030	1.050	1.010	1.080	9,991,869	10,490,565	1.0499	0.306	0.303	0.309	0.297	0.317	33,989,256	0.3086	4.00%
2003-07-30	0	1.000	0.990	1.000	0.950	1.010	7,418,000	7,363,440	0.9926	0.294	0.291	0.294	0.279	0.297	25,233,748	0.2918	4.17%
2003-07-29	0	0.960	0.960	0.980	0.960	1.000	4,740,000	4,651,400	0.9813	0.282	0.282	0.288	0.282	0.294	16,124,018	0.2885	-1.03%
2003-07-28	0	0.970	0.970	0.980	0.920	0.990	8,818,000	8,478,680	0.9615	0.285	0.285	0.288	0.270	0.291	29,996,116	0.2827	8.99%
2003-07-25	0	0.890	0.880	0.900	0.810	0.910	3,956,000	3,436,200	0.8686	0.262	0.259	0.265	0.238	0.268	13,457,092	0.2553	9.88%
2003-07-24	0	0.810	0.800	0.810	0.770	0.810	1,610,000	1,294,800	0.8042	0.238	0.235	0.238	0.226	0.238	5,476,723	0.2364	2.53%
2003-07-23	0	0.790	0.790	0.800	0.780	0.810	1,542,000	1,227,380	0.7960	0.232	0.232	0.235	0.229	0.238	5,245,408	0.2340	-1.25%
2003-07-22	0	0.800	0.800	0.810	0.800	0.820	490,000	395,120	0.8064	0.235	0.235	0.238	0.235	0.241	1,666,829	0.2370	-2.44%
2003-07-21	0	0.820	0.810	0.820	0.810	0.850	1,094,000	888,980	0.8126	0.241	0.238	0.241	0.238	0.250	3,721,451	0.2389	2.50%
2003-07-18	0	0.800	0.800	0.810	0.780	0.800	764,000	609,520	0.7978	0.235	0.235	0.238	0.229	0.235	2,598,892	0.2345	1.27%
2003-07-17	0	0.790	0.780	0.790	0.790	0.800	774,000	612,260	0.7910	0.232	0.229	0.232	0.232	0.235	2,632,909	0.2325	0.00%
2003-07-16	0	0.790	0.790	0.810	0.790	0.810	1,606,000	1,281,660	0.7980	0.232	0.232	0.238	0.232	0.238	5,463,117	0.2346	1.28%
2003-07-15	0	0.780	0.780	0.790	0.780	0.800	930,000	730,100	0.7851	0.229	0.229	0.232	0.229	0.235	3,163,573	0.2308	1.30%
2003-07-14	0	0.770	0.760	0.770	0.760	0.770	800,000	614,500	0.7681	0.226	0.223	0.226	0.223	0.226	2,721,353	0.2258	2.67%
2003-07-11	0	0.750	0.740	0.750	0.750	0.760	620,000	465,200	0.7503	0.220	0.218	0.220	0.220	0.223	2,109,049	0.2206	0.00%
2003-07-10	0	0.750	0.750	0.760	0.750	0.770	690,000	519,100	0.7523	0.220	0.220	0.223	0.220	0.226	2,347,167	0.2212	0.00%
2003-07-09	0	0.750	0.740	0.750	0.740	0.750	744,000	557,000	0.7487	0.220	0.218	0.220	0.218	0.220	2,530,858	0.2201	0.00%
2003-07-08	0	0.750	0.740	0.750	0.750	0.750	1,402,000	1,051,500	0.7500	0.220	0.218	0.220	0.220	0.220	4,769,172	0.2205	0.00%
2003-07-07	0	0.750	0.740	0.760	0.750	0.760	544,000	410,040	0.7538	0.220	0.218	0.223	0.220	0.223	1,850,520	0.2216	0.00%
2003-07-04	0	0.750	0.740	0.750	0.740	0.750	280,000	209,700	0.7489	0.220	0.218	0.220	0.218	0.220	952,474	0.2202	0.00%
2003-07-03	0	0.750	0.740	0.750	0.750	0.750	20,000	15,000	0.7500	0.220	0.218	0.220	0.220	0.220	68,034	0.2205	0.00%
2003-07-02	0	0.750	0.750	0.760	0.750	0.760	692,000	522,460	0.7550	0.220	0.220	0.223	0.220	0.223	2,353,971	0.2219	0.00%
2003-06-30	0	0.750	0.750	0.760	0.750	0.760	1,260,000	952,300	0.7558	0.220	0.220	0.223	0.220	0.223	4,286,131	0.2222	0.00%
2003-06-27	0	0.750	0.750	0.760	0.740	0.750	390,000	290,500	0.7449	0.220	0.220	0.223	0.218	0.220	1,326,660	0.2190	1.35%
2003-06-26	0	0.740	0.730	0.740	0.730	0.740	232,000	171,660	0.7399	0.218	0.215	0.218	0.215	0.218	789,192	0.2175	0.00%
2003-06-25	0	0.740	0.730	0.740	0.740	0.740	238,000	176,120	0.7400	0.218	0.215	0.218	0.218	0.218	809,603	0.2175	0.00%
2003-06-24	0	0.740	0.730	0.740	0.740	0.750	1,310,000	975,760	0.7449	0.218	0.215	0.218	0.218	0.220	4,456,216	0.2190	-1.33%
2003-06-23	0	0.750	0.750	0.760	0.750	0.760	428,000	323,580	0.7560	0.220	0.220	0.223	0.220	0.223	1,455,924	0.2223	-1.32%
2003-06-20	0	0.760	0.750	0.760	0.740	0.760	872,000	656,400	0.7528	0.223	0.220	0.223	0.218	0.223	2,966,275	0.2213	1.33%
2003-06-19	0	0.750	0.740	0.750	0.740	0.750	804,000	600,700	0.7471	0.220	0.218	0.220	0.218	0.220	2,734,960	0.2196	1.35%
2003-06-18	0	0.740	0.730	0.760	0.730	0.750	652,000	481,580	0.7386	0.218	0.215	0.223	0.215	0.220	2,217,903	0.2171	-1.33%
2003-06-17	0	0.750	0.750	0.760	0.750	0.760	884,000	667,300	0.7549	0.220	0.220	0.223	0.220	0.223	3,007,095	0.2219	1.35%
2003-06-16	0	0.740	0.730	0.750	0.730	0.760	542,000	403,560	0.7446	0.218	0.215	0.220	0.215	0.223	1,843,717	0.2189	1.37%
2003-06-13	0	0.730	0.730	0.750	0.720	0.740	204,000	149,020	0.7305	0.215	0.215	0.220	0.212	0.218	693,945	0.2147	1.39%
2003-06-12	0	0.720	0.720	0.740	0.710	0.740	420,000	303,760	0.7232	0.212	0.212	0.218	0.209	0.218	1,428,710	0.2126	-1.37%
2003-06-11	0	0.730	0.720	0.740	0.700	0.740	630,000	458,040	0.7270	0.215	0.212	0.218	0.206	0.218	2,143,066	0.2137	2.82%
2003-06-10	0	0.710	0.710	0.720	0.700	0.710	136,000	96,540	0.7099	0.209	0.209	0.212	0.206	0.209	462,630	0.2087	-2.74%
2003-06-09	0	0.730	0.710	0.730	0.710	0.730	276,000	197,300	0.7149	0.215	0.209	0.215	0.209	0.215	938,867	0.2101	1.39%
2003-06-06	0	0.720	0.710	0.720	0.700	0.720	180,000	127,280	0.7071	0.212	0.209	0.212	0.206	0.212	612,304	0.2079	0.00%
2003-06-05	0	0.720	0.720	0.730	0.720	0.740	1,184,000	863,900	0.7296	0.212	0.212	0.215	0.212	0.218	4,027,603	0.2145	-1.37%
2003-06-03	0	0.730	0.720	0.730	0.700	0.730	870,000	626,620	0.7203	0.215	0.212	0.215	0.206	0.215	2,959,472	0.2117	2.82%
2003-06-02	0	0.710	0.700	0.710	0.700	0.720	328,000	233,280	0.7112	0.209	0.206	0.209	0.206	0.212	1,115,755	0.2091	4.41%
2003-05-30	0	0.680	0.680	0.690	0.660	0.690	290,000	194,860	0.6719	0.200	0.200	0.203	0.194	0.203	986,491	0.1975	-1.45%
2003-05-29	0	0.690	0.690	0.710	0.690	0.690	146,000	100,740	0.6900	0.203	0.203	0.209	0.203	0.203	496,647	0.2028	-2.82%
2003-05-28	0	0.710	0.700	0.720	0.700	0.720	672,000	475,520	0.7076	0.209	0.206	0.212	0.206	0.212	2,285,937	0.2080	0.00%
2003-05-27	0	0.710	0.710	0.720	0.710	0.730	646,000	461,120	0.7138	0.209	0.209	0.212	0.209	0.215	2,197,493	0.2098	0.00%
2003-05-26	0	0.710	0.700	0.710	0.680	0.720	1,580,000	1,119,000	0.7082	0.209	0.206	0.209	0.200	0.212	5,374,673	0.2082	9.23%
2003-05-23	0	0.650	0.650	0.660	0.650	0.660	164,000	107,080	0.6529	0.191	0.191	0.194	0.191	0.194	557,877	0.1919	0.00%
2003-05-22	0	0.650	0.640	0.660	0.650	0.660	230,000	149,800	0.6513	0.191	0.188	0.194	0.191	0.194	782,389	0.1915	1.56%
2003-05-21	0	0.640	0.640	0.660	0.640	0.660	344,000	222,960	0.6481	0.188	0.188	0.194	0.188	0.194	1,170,182	0.1905	0.00%
2003-05-20	0	0.640	0.630	0.640	0.630	0.650	225,502	143,366	0.6358	0.188	0.185	0.188	0.185	0.191	767,088	0.1869	-1.54%
2003-05-19	0	0.650	0.640	0.660	0.640	0.650	154,000	99,020	0.6430	0.191	0.188	0.194	0.188	0.191	523,860	0.1890	3.17%
2003-05-16	0	0.630	0.630	0.640	0.630	0.630	10,000	6,300	0.6300	0.185	0.185	0.188	0.185	0.185	34,017	0.1852	0.00%
2003-05-15	0	0.630	0.630	0.650	0.620	0.620	10,000	6,200	0.6200	0.185	0.185	0.191	0.182	0.182	34,017	0.1823	0.00%
2003-05-14	0	0.630	0.630	0.660	0.630	0.650	148,000	94,240	0.6368	0.185	0.185	0.194	0.185	0.191	503,450	0.1872	-4.55%
2003-05-13	0	0.660	0.650	0.660	0.630	0.670	408,000	264,180	0.6475	0.194	0.191	0.194	0.185	0.197	1,387,890	0.1903	3.13%
2003-05-12	0	0.640	0.630	0.640	0.620	0.640	260,000	164,700	0.6335	0.188	0.185	0.188	0.182	0.188	884,440	0.1862	0.00%
2003-05-09	0	0.640	0.620	0.640	0.620	0.640	62,000	38,520	0.6213	0.188	0.182	0.188	0.182	0.188	210,905	0.1826	-1.54%
2003-05-07	0	0.650	0.620	0.650	0.610	0.650	640,000	398,640	0.6229	0.191	0.182	0.191	0.179	0.191	2,177,083	0.1831	4.84%
2003-05-06	0	0.620	0.620	0.630	0.610	0.630	284,000	175,220	0.6170	0.182	0.182	0.185	0.179	0.185	966,080	0.1814	0.00%
2003-05-05	0	0.620	0.620	0.630	0.580	0.620	568,000	344,380	0.6063	0.182	0.182	0.185	0.171	0.182	1,932,161	0.1782	6.90%
2003-05-02	0	0.580	0.580	0.600	0.570	0.570	50,000	28,500	0.5700	0.171	0.171	0.176	0.168	0.168	170,085	0.1676	-1.69%
2003-04-30	0	0.590	0.580	0.610	-	-	0	0	-	0.173	0.171	0.179	-	-	0	-	0.00%
2003-04-29	0	0.590	0.580	0.610	0.570	0.590	212,000	123,200	0.5811	0.173	0.171	0.179	0.168	0.173	721,159	0.1708	5.36%
2003-04-28	0	0.560	0.550	0.570	0.550	0.560	118,000	65,400	0.5542	0.165	0.162	0.168	0.162	0.165	401,400	0.1629	3.70%
2003-04-25	0	0.540	0.540	0.550	0.530	0.540	30,000	16,100	0.5367	0.159	0.159	0.162	0.156	0.159	102,051	0.1578	-3.57%
2003-04-24	0	0.560	0.560	0.590	0.560	0.560	50,000	28,000	0.5600	0.165	0.165	0.173	0.165	0.165	170,085	0.1646	-3.45%
2003-04-23	0	0.580	0.570	0.580	0.560	0.580	160,000	90,900	0.5681	0.171	0.168	0.171	0.165	0.171	544,271	0.1670	1.75%
2003-04-22	0	0.570	0.560	0.580	0.530	0.570	226,000	125,880	0.5570	0.168	0.165	0.171	0.156	0.168	768,782	0.1637	1.79%
2003-04-17	0	0.560	0.550	0.560	0.560	0.570	300,000	168,100	0.5603	0.165	0.162	0.165	0.165	0.168	1,020,507	0.1647	0.00%
2003-04-16	0	0.560	0.560	0.580	0.550	0.550	80,000	44,000	0.5500	0.165	0.165	0.171	0.162	0.162	272,135	0.1617	-3.45%
2003-04-15	0	0.580	0.570	0.590	0.570	0.580	230,000	131,400	0.5713	0.171	0.168	0.173	0.168	0.171	782,389	0.1679	3.57%
2003-04-14	0	0.560	0.560	0.570	0.550	0.600	914,000	518,860	0.5677	0.165	0.165	0.168	0.162	0.176	3,109,146	0.1669	-8.20%
2003-04-11	0	0.610	0.610	0.630	0.610	0.630	784,000	485,440	0.6192	0.179	0.179	0.185	0.179	0.185	2,666,926	0.1820	-4.69%
2003-04-10	0	0.640	0.640	0.650	0.640	0.650	136,000	88,140	0.6481	0.188	0.188	0.191	0.188	0.191	462,630	0.1905	-3.03%
2003-04-09	0	0.660	0.650	0.660	0.660	0.660	70,000	46,200	0.6600	0.194	0.191	0.194	0.194	0.194	238,118	0.1940	-1.49%
2003-04-08	0	0.670	0.670	0.680	0.660	0.670	106,000	70,960	0.6694	0.197	0.197	0.200	0.194	0.197	360,579	0.1968	-1.47%
2003-04-07	0	0.680	0.680	0.690	0.670	0.680	88,000	59,460	0.6757	0.200	0.200	0.203	0.197	0.200	299,349	0.1986	0.00%
2003-04-04	0	0.680	0.670	0.690	0.670	0.680	438,000	294,900	0.6733	0.200	0.197	0.203	0.197	0.200	1,489,941	0.1979	1.49%
2003-04-03	0	0.670	0.660	0.670	0.670	0.670	6,000	4,020	0.6700	0.197	0.194	0.197	0.197	0.197	20,410	0.1970	1.52%
2003-04-02	0	0.660	0.660	0.670	0.660	0.660	80,000	52,800	0.6600	0.194	0.194	0.197	0.194	0.194	272,135	0.1940	0.00%
2003-04-01	0	0.660	0.660	0.670	0.650	0.670	340,000	223,360	0.6569	0.194	0.194	0.197	0.191	0.197	1,156,575	0.1931	-1.49%
2003-03-31	0	0.670	0.670	0.680	0.650	0.670	312,000	205,900	0.6599	0.197	0.197	0.200	0.191	0.197	1,061,328	0.1940	-4.29%
2003-03-28	0	0.700	0.690	0.700	0.680	0.700	302,000	206,980	0.6854	0.206	0.203	0.206	0.200	0.206	1,027,311	0.2015	2.94%
2003-03-27	0	0.680	0.680	0.700	0.680	0.710	692,000	481,680	0.6961	0.200	0.200	0.206	0.200	0.209	2,353,971	0.2046	-5.56%
2003-03-26	0	0.720	0.720	0.730	0.710	0.720	110,000	78,600	0.7145	0.212	0.212	0.215	0.209	0.212	374,186	0.2101	2.86%
2003-03-25	0	0.700	0.710	0.720	0.700	0.710	1,070,000	757,600	0.7080	0.206	0.209	0.212	0.206	0.209	3,639,810	0.2081	-2.78%
2003-03-24	0	0.720	0.710	0.720	0.720	0.750	680,000	499,520	0.7346	0.212	0.209	0.212	0.212	0.220	2,313,150	0.2159	0.00%
2003-03-21	0	0.720	0.710	0.720	0.720	0.730	404,000	291,880	0.7225	0.212	0.209	0.212	0.212	0.215	1,374,283	0.2124	0.00%
2003-03-20	0	0.720	0.710	0.720	0.720	0.730	320,000	231,400	0.7231	0.212	0.209	0.212	0.212	0.215	1,088,541	0.2126	-1.37%
2003-03-19	0	0.730	0.720	0.730	0.710	0.730	674,000	479,500	0.7114	0.215	0.212	0.215	0.209	0.215	2,292,740	0.2091	1.39%
2003-03-18	0	0.720	0.710	0.730	0.720	0.740	436,000	317,540	0.7283	0.212	0.209	0.215	0.212	0.218	1,483,138	0.2141	-1.37%
2003-03-17	0	0.730	0.720	0.740	-	-	0	0	-	0.215	0.212	0.218	-	-	0	-	0.00%
2003-03-14	0	0.730	0.720	0.730	0.720	0.730	260,000	189,240	0.7278	0.215	0.212	0.215	0.212	0.215	884,440	0.2140	1.39%
2003-03-13	0	0.720	0.710	0.730	0.720	0.730	160,000	115,600	0.7225	0.212	0.209	0.215	0.212	0.215	544,271	0.2124	0.00%
2003-03-12	0	0.720	0.720	0.750	0.720	0.730	240,000	172,820	0.7201	0.212	0.212	0.220	0.212	0.215	816,406	0.2117	-1.37%
2003-03-11	0	0.730	0.720	0.730	0.720	0.730	150,000	108,600	0.7240	0.215	0.212	0.215	0.212	0.215	510,254	0.2128	2.82%
2003-03-10	0	0.710	0.710	0.740	0.710	0.720	370,000	265,000	0.7162	0.209	0.209	0.218	0.209	0.212	1,258,626	0.2105	-1.39%
2003-03-07	0	0.720	0.720	0.740	0.710	0.730	190,000	136,980	0.7209	0.212	0.212	0.218	0.209	0.215	646,321	0.2119	-1.37%
2003-03-06	0	0.730	0.720	0.770	0.730	0.750	196,000	144,120	0.7353	0.215	0.212	0.226	0.215	0.220	666,732	0.2162	0.00%
2003-03-05	0	0.730	0.730	0.760	0.730	0.730	40,000	29,200	0.7300	0.215	0.215	0.223	0.215	0.215	136,068	0.2146	-3.95%
2003-03-04	0	0.760	0.750	0.760	0.750	0.760	70,000	52,840	0.7549	0.223	0.220	0.223	0.220	0.223	238,118	0.2219	0.00%
2003-03-03	0	0.760	0.750	0.770	0.750	0.760	280,000	211,600	0.7557	0.223	0.220	0.226	0.220	0.223	952,474	0.2222	1.33%
2003-02-28	0	0.750	0.750	0.780	0.750	0.760	74,000	55,760	0.7535	0.220	0.220	0.229	0.220	0.223	251,725	0.2215	0.00%
2003-02-27	0	0.750	0.750	0.780	0.750	0.760	118,000	89,280	0.7566	0.220	0.220	0.229	0.220	0.223	401,400	0.2224	-1.32%
2003-02-26	0	0.760	0.760	0.770	0.750	0.760	66,000	49,820	0.7548	0.223	0.223	0.226	0.220	0.223	224,512	0.2219	0.00%
2003-02-25	0	0.760	0.760	0.770	0.760	0.770	204,000	155,640	0.7629	0.223	0.223	0.226	0.223	0.226	693,945	0.2243	-1.30%
2003-02-24	0	0.770	0.770	0.780	0.760	0.770	290,000	222,500	0.7672	0.226	0.226	0.229	0.223	0.226	986,491	0.2255	0.00%
2003-02-21	0	0.770	0.770	0.780	0.760	0.770	356,000	272,120	0.7644	0.226	0.226	0.229	0.223	0.226	1,211,002	0.2247	0.00%
2003-02-20	0	0.770	0.770	0.780	0.770	0.780	902,000	695,640	0.7712	0.226	0.226	0.229	0.226	0.229	3,068,326	0.2267	0.00%
2003-02-19	0	0.770	0.770	0.780	0.770	0.770	216,000	166,720	0.7719	0.226	0.226	0.229	0.226	0.226	734,765	0.2269	0.00%
2003-02-18	0	0.770	0.770	0.780	0.770	0.770	150,000	115,500	0.7700	0.226	0.226	0.229	0.226	0.226	510,254	0.2264	0.00%
2003-02-17	0	0.770	0.760	0.770	0.770	0.780	60,000	46,300	0.7717	0.226	0.223	0.226	0.226	0.229	204,101	0.2268	0.00%
2003-02-14	0	0.770	0.770	0.780	0.760	0.780	364,000	280,600	0.7709	0.226	0.226	0.229	0.223	0.229	1,238,216	0.2266	1.32%
2003-02-13	0	0.760	0.760	0.770	0.760	0.770	370,000	282,700	0.7641	0.223	0.223	0.226	0.223	0.226	1,258,626	0.2246	-1.30%
2003-02-12	0	0.770	0.770	0.780	0.770	0.770	100,000	77,000	0.7700	0.226	0.226	0.229	0.226	0.226	340,169	0.2264	0.00%
2003-02-11	0	0.770	0.770	0.780	0.760	0.770	142,000	108,840	0.7665	0.226	0.226	0.229	0.223	0.226	483,040	0.2253	-1.28%
2003-02-10	0	0.780	0.770	0.780	0.770	0.790	202,000	157,940	0.7819	0.229	0.226	0.229	0.226	0.232	687,142	0.2299	1.30%
2003-02-07	0	0.770	0.740	0.770	0.770	0.790	172,000	133,880	0.7784	0.226	0.218	0.226	0.226	0.232	585,091	0.2288	-1.28%
2003-02-06	0	0.780	0.780	0.790	0.750	0.790	1,328,000	1,027,020	0.7734	0.229	0.229	0.232	0.220	0.232	4,517,446	0.2273	4.00%
2003-02-05	0	0.750	0.740	0.760	0.730	0.760	194,000	144,900	0.7469	0.220	0.218	0.223	0.215	0.223	659,928	0.2196	1.35%
2003-02-04	0	0.740	0.730	0.740	0.730	0.740	180,000	132,900	0.7383	0.218	0.215	0.218	0.215	0.218	612,304	0.2170	2.78%
2003-01-30	0	0.720	0.720	0.750	0.720	0.720	106,000	76,320	0.7200	0.212	0.212	0.220	0.212	0.212	360,579	0.2117	-1.37%
2003-01-29	0	0.730	0.730	0.750	0.730	0.740	140,000	103,100	0.7364	0.215	0.215	0.220	0.215	0.218	476,237	0.2165	-1.35%
2003-01-28	0	0.740	0.730	0.740	0.710	0.740	112,000	81,100	0.7241	0.218	0.215	0.218	0.209	0.218	380,989	0.2129	1.37%
2003-01-27	0	0.730	0.730	0.750	0.730	0.730	100,000	72,500	0.7250	0.215	0.215	0.220	0.215	0.215	340,169	0.2131	-1.35%
2003-01-24	0	0.740	0.740	0.760	0.740	0.760	332,000	248,720	0.7492	0.218	0.218	0.223	0.218	0.223	1,129,362	0.2202	-3.90%
2003-01-23	0	0.770	0.760	0.770	0.750	0.770	328,000	249,420	0.7604	0.226	0.223	0.226	0.220	0.226	1,115,755	0.2235	2.67%
2003-01-22	0	0.750	0.750	0.760	0.750	0.750	180,000	135,000	0.7500	0.220	0.220	0.223	0.220	0.220	612,304	0.2205	0.00%
2003-01-21	0	0.750	0.750	0.760	0.750	0.750	837,141	627,799	0.7499	0.220	0.220	0.223	0.220	0.220	2,847,695	0.2205	0.00%
2003-01-20	0	0.750	0.740	0.760	0.740	0.750	264,000	196,360	0.7438	0.220	0.218	0.223	0.218	0.220	898,047	0.2187	1.35%
2003-01-17	0	0.740	0.740	0.750	0.740	0.750	150,000	111,200	0.7413	0.218	0.218	0.220	0.218	0.220	510,254	0.2179	-1.33%
2003-01-16	0	0.750	0.740	0.750	0.740	0.750	226,000	169,300	0.7491	0.220	0.218	0.220	0.218	0.220	768,782	0.2202	0.00%
2003-01-15	0	0.750	0.750	0.760	0.750	0.760	1,224,902	919,300	0.7505	0.220	0.220	0.223	0.220	0.223	4,166,739	0.2206	0.00%
2003-01-14	0	0.750	0.750	0.760	0.750	0.760	1,092,000	823,300	0.7539	0.220	0.220	0.223	0.220	0.223	3,714,647	0.2216	-1.32%
2003-01-13	0	0.760	0.750	0.760	0.740	0.760	1,102,000	829,140	0.7524	0.223	0.220	0.223	0.218	0.223	3,748,664	0.2212	2.70%
2003-01-10	0	0.740	0.730	0.740	0.720	0.740	1,306,000	956,340	0.7323	0.218	0.215	0.218	0.212	0.218	4,442,609	0.2153	1.37%
2003-01-09	0	0.730	0.720	0.730	0.710	0.740	1,862,000	1,338,780	0.7190	0.215	0.212	0.215	0.209	0.218	6,333,950	0.2114	-2.67%
2003-01-08	0	0.750	0.750	0.760	0.740	0.750	634,000	473,900	0.7475	0.220	0.220	0.223	0.218	0.220	2,156,672	0.2197	1.35%
2003-01-07	0	0.740	0.740	0.750	0.740	0.750	1,074,000	800,600	0.7454	0.218	0.218	0.220	0.218	0.220	3,653,417	0.2191	0.00%
2003-01-06	0	0.740	0.740	0.750	0.690	0.750	2,340,000	1,712,360	0.7318	0.218	0.218	0.220	0.203	0.220	7,959,958	0.2151	-6.33%
2003-01-03	0	0.790	0.790	0.800	0.790	0.800	274,000	216,860	0.7915	0.232	0.232	0.235	0.232	0.235	932,063	0.2327	-1.25%
2003-01-02	0	0.800	0.790	0.800	0.790	0.800	292,000	232,500	0.7962	0.235	0.232	0.235	0.232	0.235	993,294	0.2341	2.56%
2002-12-31	0	0.800	0.800	0.810	0.800	0.800	330,000	264,000	0.8000	0.229	0.229	0.232	0.229	0.229	1,151,342	0.2293	1.27%
2002-12-30	0	0.790	0.790	0.810	0.790	0.800	314,000	249,520	0.7946	0.226	0.226	0.232	0.226	0.229	1,095,519	0.2278	-1.25%
2002-12-27	0	0.800	0.790	0.800	0.790	0.800	410,000	325,200	0.7932	0.229	0.226	0.229	0.226	0.229	1,430,455	0.2273	0.00%
2002-12-24	0	0.800	0.800	0.810	0.790	0.800	80,000	63,300	0.7913	0.229	0.229	0.232	0.226	0.229	279,113	0.2268	1.27%
2002-12-23	0	0.790	0.790	0.800	0.780	0.790	230,000	181,400	0.7887	0.226	0.226	0.229	0.224	0.226	802,450	0.2261	0.00%
2002-12-20	0	0.790	0.790	0.800	0.780	0.800	1,148,000	906,820	0.7899	0.226	0.226	0.229	0.224	0.229	4,005,274	0.2264	0.00%
2002-12-19	0	0.790	0.780	0.790	0.740	0.800	2,544,000	1,935,000	0.7606	0.226	0.224	0.226	0.212	0.229	8,875,798	0.2180	2.60%
2002-12-18	0	0.770	0.760	0.780	0.750	0.890	4,402,000	3,514,640	0.7984	0.221	0.218	0.224	0.215	0.255	15,358,201	0.2288	-13.48%
2002-12-17	0	0.890	0.880	0.890	0.890	0.910	598,000	535,620	0.8957	0.255	0.252	0.255	0.255	0.261	2,086,371	0.2567	-2.20%
2002-12-16	0	0.910	0.900	0.910	0.900	0.930	856,000	782,940	0.9146	0.261	0.258	0.261	0.258	0.267	2,986,511	0.2622	-1.09%
2002-12-13	0	0.920	0.920	0.930	0.900	0.930	2,164,000	1,989,620	0.9194	0.264	0.264	0.267	0.258	0.267	7,550,011	0.2635	1.10%
2002-12-12	0	0.910	0.900	0.910	0.880	0.910	1,054,000	943,500	0.8952	0.261	0.258	0.261	0.252	0.261	3,677,316	0.2566	2.25%
2002-12-11	0	0.890	0.880	0.890	0.870	0.910	2,128,000	1,903,060	0.8943	0.255	0.252	0.255	0.249	0.261	7,424,410	0.2563	0.00%
2002-12-10	0	0.890	0.880	0.890	0.840	0.890	1,788,000	1,547,100	0.8653	0.255	0.252	0.255	0.241	0.255	6,238,179	0.2480	7.23%
2002-12-09	0	0.830	0.830	0.840	0.830	0.850	140,000	117,000	0.8357	0.238	0.238	0.241	0.238	0.244	488,448	0.2395	-1.19%
2002-12-06	0	0.840	0.840	0.850	0.820	0.840	106,000	88,340	0.8334	0.241	0.241	0.244	0.235	0.241	369,825	0.2389	1.20%
2002-12-05	0	0.830	0.830	0.860	-	-	0	0	-	0.238	0.238	0.246	-	-	0	-	0.00%
2002-12-04	0	0.830	0.820	0.830	0.830	0.830	234,000	194,220	0.8300	0.238	0.235	0.238	0.238	0.238	816,406	0.2379	0.00%
2002-12-03	0	0.830	0.830	0.840	0.830	0.840	550,000	457,300	0.8315	0.238	0.238	0.241	0.238	0.241	1,918,903	0.2383	0.00%
2002-12-02	0	0.830	0.830	0.850	0.830	0.840	206,000	172,200	0.8359	0.238	0.238	0.244	0.238	0.241	718,716	0.2396	0.00%
2002-11-29	0	0.830	0.830	0.840	0.830	0.840	144,000	119,640	0.8308	0.238	0.238	0.241	0.238	0.241	502,404	0.2381	0.00%
2002-11-28	0	0.830	0.820	0.840	0.830	0.850	180,000	150,340	0.8352	0.238	0.235	0.241	0.238	0.244	628,005	0.2394	1.22%
2002-11-27	0	0.820	0.810	0.820	0.820	0.820	56,000	45,920	0.8200	0.235	0.232	0.235	0.235	0.235	195,379	0.2350	-1.20%
2002-11-26	0	0.830	0.820	0.850	0.830	0.840	160,000	132,900	0.8306	0.238	0.235	0.244	0.238	0.241	558,226	0.2381	0.00%
2002-11-25	0	0.830	0.830	0.840	0.830	0.830	60,000	49,800	0.8300	0.238	0.238	0.241	0.238	0.238	209,335	0.2379	0.00%
2002-11-22	0	0.830	0.820	0.840	0.830	0.850	158,000	132,440	0.8382	0.238	0.235	0.241	0.238	0.244	551,248	0.2403	0.00%
2002-11-21	0	0.830	0.830	0.840	0.820	0.830	127,540	105,421	0.8266	0.238	0.238	0.241	0.235	0.238	444,976	0.2369	-1.19%
2002-11-20	0	0.840	0.820	0.840	0.820	0.840	50,000	41,960	0.8392	0.241	0.235	0.241	0.235	0.241	174,446	0.2405	1.20%
2002-11-19	0	0.830	0.820	0.830	0.810	0.830	264,000	217,300	0.8231	0.238	0.235	0.238	0.232	0.238	921,073	0.2359	2.47%
2002-11-18	0	0.810	0.810	0.830	0.800	0.830	52,000	42,940	0.8258	0.232	0.232	0.238	0.229	0.238	181,424	0.2367	-1.22%
2002-11-15	0	0.820	0.820	0.830	0.820	0.840	578,000	476,700	0.8247	0.235	0.235	0.238	0.235	0.241	2,016,593	0.2364	0.00%
2002-11-14	0	0.820	0.810	0.820	0.800	0.820	552,000	450,620	0.8163	0.235	0.232	0.235	0.229	0.235	1,925,881	0.2340	5.13%
2002-11-13	0	0.780	0.780	0.800	0.780	0.800	210,000	165,560	0.7884	0.224	0.224	0.229	0.224	0.229	732,672	0.2260	-1.27%
2002-11-12	0	0.790	0.790	0.800	0.790	0.800	154,000	123,120	0.7995	0.226	0.226	0.229	0.226	0.229	537,293	0.2291	1.28%
2002-11-11	0	0.780	0.780	0.800	0.780	0.790	42,000	32,960	0.7848	0.224	0.224	0.229	0.224	0.226	146,534	0.2249	-2.50%
2002-11-08	0	0.800	0.800	0.810	0.780	0.800	414,441	331,015	0.7987	0.229	0.229	0.232	0.224	0.229	1,445,949	0.2289	1.27%
2002-11-07	0	0.790	0.790	0.800	0.790	0.810	744,441	597,015	0.8020	0.226	0.226	0.229	0.226	0.232	2,597,291	0.2299	-1.25%
2002-11-06	0	0.800	0.790	0.800	0.780	0.800	314,000	246,060	0.7836	0.229	0.226	0.229	0.224	0.229	1,095,519	0.2246	1.27%
2002-11-05	0	0.790	0.790	0.800	0.790	0.790	60,000	47,400	0.7900	0.226	0.226	0.229	0.226	0.226	209,335	0.2264	-1.25%
2002-11-04	0	0.800	0.780	0.790	0.790	0.800	440,000	350,100	0.7957	0.229	0.224	0.226	0.226	0.229	1,535,122	0.2281	2.56%
2002-11-01	0	0.780	0.780	0.790	0.770	0.780	114,000	88,620	0.7774	0.224	0.224	0.226	0.221	0.224	397,736	0.2228	-1.27%
2002-10-31	0	0.790	0.790	0.800	0.790	0.800	226,000	178,640	0.7904	0.226	0.226	0.229	0.226	0.229	788,495	0.2266	-1.25%
2002-10-30	0	0.800	0.790	0.800	0.790	0.800	160,000	126,440	0.7903	0.229	0.226	0.229	0.226	0.229	558,226	0.2265	1.27%
2002-10-29	0	0.790	0.780	0.790	0.790	0.790	210,000	165,900	0.7900	0.226	0.224	0.226	0.226	0.226	732,672	0.2264	-1.25%
2002-10-28	0	0.800	0.790	0.800	0.790	0.800	394,000	315,000	0.7995	0.229	0.226	0.229	0.226	0.229	1,374,632	0.2292	1.27%
2002-10-25	0	0.790	0.790	0.800	0.790	0.800	198,000	157,080	0.7933	0.226	0.226	0.229	0.226	0.229	690,805	0.2274	-1.25%
2002-10-24	0	0.800	0.790	0.800	0.790	0.820	600,000	480,380	0.8006	0.229	0.226	0.229	0.226	0.235	2,093,349	0.2295	0.00%
2002-10-23	0	0.800	0.790	0.800	0.780	0.800	882,000	697,380	0.7907	0.229	0.226	0.229	0.224	0.229	3,077,222	0.2266	2.56%
2002-10-22	0	0.780	0.770	0.780	0.770	0.780	590,000	457,600	0.7756	0.224	0.221	0.224	0.221	0.224	2,058,459	0.2223	0.00%
2002-10-21	0	0.780	0.770	0.780	0.760	0.800	1,200,000	939,520	0.7829	0.224	0.221	0.224	0.218	0.229	4,186,697	0.2244	4.00%
2002-10-18	0	0.750	0.740	0.750	0.740	0.760	830,000	625,700	0.7539	0.215	0.212	0.215	0.212	0.218	2,895,799	0.2161	2.74%
2002-10-17	0	0.730	0.720	0.730	0.720	0.740	434,000	315,140	0.7261	0.209	0.206	0.209	0.206	0.212	1,514,189	0.2081	0.00%
2002-10-16	0	0.730	0.720	0.730	0.720	0.750	700,000	510,880	0.7298	0.209	0.206	0.209	0.206	0.215	2,442,240	0.2092	2.82%
2002-10-15	0	0.710	0.700	0.710	0.700	0.720	1,244,000	882,240	0.7092	0.204	0.201	0.204	0.201	0.206	4,340,209	0.2033	0.00%
2002-10-11	0	0.710	0.700	0.710	0.680	0.720	1,030,000	728,800	0.7076	0.204	0.201	0.204	0.195	0.206	3,593,582	0.2028	2.90%
2002-10-10	0	0.690	0.680	0.700	0.680	0.730	880,000	617,020	0.7012	0.198	0.195	0.201	0.195	0.209	3,070,245	0.2010	-6.76%
2002-10-09	0	0.740	0.730	0.740	0.710	0.740	38,000	27,580	0.7258	0.212	0.209	0.212	0.204	0.212	132,579	0.2080	0.00%
2002-10-08	0	0.740	0.740	0.750	0.740	0.750	530,000	394,100	0.7436	0.212	0.212	0.215	0.212	0.215	1,849,125	0.2131	-1.33%
2002-10-07	0	0.750	0.740	0.750	0.740	0.750	472,000	353,300	0.7485	0.215	0.212	0.215	0.212	0.215	1,646,768	0.2145	0.00%
2002-10-04	0	0.750	0.740	0.750	0.750	0.750	200,000	150,000	0.7500	0.215	0.212	0.215	0.215	0.215	697,783	0.2150	0.00%
2002-10-03	0	0.750	0.740	0.750	0.740	0.750	614,000	459,780	0.7488	0.215	0.212	0.215	0.212	0.215	2,142,193	0.2146	-1.32%
2002-10-02	0	0.760	0.750	0.760	0.760	0.770	378,000	287,980	0.7619	0.218	0.215	0.218	0.218	0.221	1,318,810	0.2184	0.00%
2002-09-30	0	0.760	0.760	0.770	0.750	0.760	170,000	128,700	0.7571	0.218	0.218	0.221	0.215	0.218	593,115	0.2170	-1.30%
2002-09-27	0	0.770	0.770	0.780	0.760	0.770	534,000	410,780	0.7693	0.221	0.221	0.224	0.218	0.221	1,863,080	0.2205	0.00%
2002-09-26	0	0.770	0.770	0.780	0.770	0.780	964,000	743,180	0.7709	0.221	0.221	0.224	0.221	0.224	3,363,313	0.2210	0.00%
2002-09-25	0	0.770	0.750	0.770	0.740	0.770	690,000	524,660	0.7604	0.221	0.215	0.221	0.212	0.221	2,407,351	0.2179	-1.28%
2002-09-24	0	0.780	0.770	0.780	0.770	0.780	202,000	157,060	0.7775	0.224	0.221	0.224	0.221	0.224	704,761	0.2229	-1.27%
2002-09-23	0	0.790	0.780	0.800	0.790	0.800	200,000	158,700	0.7935	0.226	0.224	0.229	0.226	0.229	697,783	0.2274	1.28%
2002-09-20	0	0.780	0.780	0.790	0.780	0.790	206,000	160,700	0.7801	0.224	0.224	0.226	0.224	0.226	718,716	0.2236	-1.27%
2002-09-19	0	0.790	0.780	0.790	0.790	0.800	748,000	591,020	0.7901	0.226	0.224	0.226	0.226	0.229	2,609,708	0.2265	0.00%
2002-09-18	0	0.790	0.780	0.790	0.790	0.790	466,000	368,140	0.7900	0.226	0.224	0.226	0.226	0.226	1,625,834	0.2264	-1.25%
2002-09-17	0	0.800	0.780	0.790	0.780	0.800	496,000	390,800	0.7879	0.229	0.224	0.226	0.224	0.229	1,730,502	0.2258	1.27%
2002-09-16	0	0.790	0.780	0.790	0.780	0.800	310,000	244,300	0.7881	0.226	0.224	0.226	0.224	0.229	1,081,563	0.2259	-2.47%
2002-09-13	0	0.810	0.800	0.810	0.810	0.810	312,000	252,720	0.8100	0.232	0.229	0.232	0.232	0.232	1,088,541	0.2322	-1.22%
2002-09-12	0	0.820	0.810	0.820	0.810	0.820	192,000	155,540	0.8101	0.235	0.232	0.235	0.232	0.235	669,872	0.2322	1.23%
2002-09-11	0	0.810	0.800	0.830	-	-	0	0	-	0.232	0.229	0.238	-	-	0	-	0.00%
2002-09-10	0	0.810	0.800	0.820	0.800	0.810	354,000	286,040	0.8080	0.232	0.229	0.235	0.229	0.232	1,235,076	0.2316	1.25%
2002-09-09	0	0.800	0.780	0.800	0.800	0.800	190,000	152,000	0.8000	0.229	0.224	0.229	0.229	0.229	662,894	0.2293	0.00%
2002-09-06	0	0.800	0.800	0.820	0.800	0.830	952,000	768,720	0.8075	0.229	0.229	0.235	0.229	0.238	3,321,446	0.2314	-2.44%
2002-09-05	0	0.820	0.810	0.820	0.820	0.850	424,000	350,020	0.8255	0.235	0.232	0.235	0.235	0.244	1,479,300	0.2366	-1.20%
2002-09-04	0	0.830	0.810	0.830	0.820	0.830	590,000	483,820	0.8200	0.238	0.232	0.238	0.235	0.238	2,058,459	0.2350	0.00%
2002-09-03	0	0.830	0.830	0.840	0.820	0.840	328,000	273,260	0.8331	0.238	0.238	0.241	0.235	0.241	1,144,364	0.2388	0.00%
2002-09-02	0	0.830	0.820	0.850	0.830	0.830	174,000	144,420	0.8300	0.238	0.235	0.244	0.238	0.238	607,071	0.2379	-2.35%
2002-08-30	0	0.850	0.830	0.850	0.850	0.850	60,000	51,000	0.8500	0.244	0.238	0.244	0.244	0.244	209,335	0.2436	1.19%
2002-08-29	0	0.840	0.840	0.850	0.830	0.840	236,000	197,680	0.8376	0.241	0.241	0.244	0.238	0.241	823,384	0.2401	0.00%
2002-08-28	0	0.840	0.830	0.840	0.830	0.840	76,000	63,200	0.8316	0.241	0.238	0.241	0.238	0.241	265,157	0.2383	1.20%
2002-08-27	0	0.830	0.820	0.830	0.820	0.830	402,000	331,660	0.8250	0.238	0.235	0.238	0.235	0.238	1,402,544	0.2365	-1.19%
2002-08-26	0	0.840	0.830	0.840	0.830	0.840	116,000	96,800	0.8345	0.241	0.238	0.241	0.238	0.241	404,714	0.2392	-1.18%
2002-08-23	0	0.850	0.840	0.850	0.850	0.860	340,000	291,400	0.8571	0.244	0.241	0.244	0.244	0.246	1,186,231	0.2457	-1.16%
2002-08-22	0	0.860	0.850	0.860	0.860	0.860	300,000	258,000	0.8600	0.246	0.244	0.246	0.246	0.246	1,046,674	0.2465	0.00%
2002-08-21	0	0.860	0.850	0.860	0.860	0.860	150,000	129,000	0.8600	0.246	0.244	0.246	0.246	0.246	523,337	0.2465	-1.15%
2002-08-20	0	0.870	0.860	0.870	0.860	0.870	578,000	500,200	0.8654	0.249	0.246	0.249	0.246	0.249	2,016,593	0.2480	2.35%
2002-08-19	0	0.900	0.890	0.910	0.890	0.900	592,000	531,400	0.8976	0.244	0.241	0.246	0.241	0.244	2,186,934	0.2430	0.00%
2002-08-16	0	0.900	0.890	0.900	0.890	0.900	546,000	488,300	0.8943	0.244	0.241	0.244	0.241	0.244	2,017,003	0.2421	1.12%
2002-08-15	0	0.890	0.880	0.890	0.890	0.920	446,000	397,180	0.8905	0.241	0.238	0.241	0.241	0.249	1,647,589	0.2411	0.00%
2002-08-14	0	0.890	0.880	0.890	0.880	0.890	902,000	798,920	0.8857	0.241	0.238	0.241	0.238	0.241	3,332,118	0.2398	1.14%
2002-08-13	0	0.880	0.870	0.880	0.880	0.880	60,000	52,800	0.8800	0.238	0.236	0.238	0.238	0.238	221,649	0.2382	2.33%
2002-08-12	0	0.860	0.860	0.870	0.860	0.890	304,000	264,560	0.8703	0.233	0.233	0.236	0.233	0.241	1,123,020	0.2356	-1.15%
2002-08-09	0	0.870	0.870	0.900	0.870	0.900	366,000	324,360	0.8862	0.236	0.236	0.244	0.236	0.244	1,352,057	0.2399	-1.14%
2002-08-08	0	0.880	0.850	0.890	0.860	0.880	204,000	178,660	0.8758	0.238	0.230	0.241	0.233	0.238	753,606	0.2371	1.15%
2002-08-07	0	0.870	0.860	0.870	0.850	0.870	236,000	202,920	0.8598	0.236	0.233	0.236	0.230	0.236	871,818	0.2328	3.57%
2002-08-06	0	0.840	0.840	0.860	0.840	0.860	708,000	602,600	0.8511	0.227	0.227	0.233	0.227	0.233	2,615,454	0.2304	-1.18%
2002-08-05	0	0.850	0.850	0.860	0.850	0.860	282,000	240,900	0.8543	0.230	0.230	0.233	0.230	0.233	1,041,749	0.2312	-3.41%
2002-08-02	0	0.880	0.870	0.880	0.860	0.880	204,000	177,580	0.8705	0.238	0.236	0.238	0.233	0.238	753,606	0.2356	1.15%
2002-08-01	0	0.870	0.870	0.890	0.870	0.900	770,000	682,240	0.8860	0.236	0.236	0.241	0.236	0.244	2,844,491	0.2398	-3.33%
2002-07-31	0	0.900	0.900	0.910	0.890	0.900	598,000	533,180	0.8916	0.244	0.244	0.246	0.241	0.244	2,209,098	0.2414	1.12%
2002-07-30	0	0.890	0.890	0.910	0.860	0.900	1,019,000	904,360	0.8875	0.241	0.241	0.246	0.233	0.244	3,764,333	0.2402	4.71%
2002-07-29	0	0.850	0.850	0.870	0.830	0.860	1,124,000	954,500	0.8492	0.230	0.230	0.236	0.225	0.233	4,152,219	0.2299	2.41%
2002-07-26	0	0.830	0.830	0.840	0.820	0.860	950,000	800,760	0.8429	0.225	0.225	0.227	0.222	0.233	3,509,437	0.2282	-3.49%
2002-07-25	0	0.860	0.850	0.860	0.860	0.880	1,020,000	881,000	0.8637	0.233	0.230	0.233	0.233	0.238	3,768,028	0.2338	1.18%
2002-07-24	0	0.850	0.840	0.850	0.820	0.860	2,283,000	1,917,120	0.8397	0.230	0.227	0.230	0.222	0.233	8,433,732	0.2273	-3.41%
2002-07-23	0	0.880	0.870	0.890	0.840	0.900	1,356,000	1,184,100	0.8732	0.238	0.236	0.241	0.227	0.244	5,009,260	0.2364	4.76%
2002-07-22	0	0.840	0.840	0.860	0.840	0.870	1,152,000	987,400	0.8571	0.227	0.227	0.233	0.227	0.236	4,255,655	0.2320	-6.67%
2002-07-19	0	0.900	0.880	0.900	0.880	0.920	1,030,000	926,260	0.8993	0.244	0.238	0.244	0.238	0.249	3,804,969	0.2434	-3.23%
2002-07-18	0	0.930	0.930	0.940	0.930	0.930	520,000	483,600	0.9300	0.252	0.252	0.254	0.252	0.252	1,920,955	0.2517	1.09%
2002-07-17	0	0.920	0.920	0.930	0.920	0.950	388,000	359,280	0.9260	0.249	0.249	0.252	0.249	0.257	1,433,328	0.2507	-3.16%
2002-07-16	0	0.950	0.940	0.960	0.930	0.960	1,042,000	978,100	0.9387	0.257	0.254	0.260	0.252	0.260	3,849,299	0.2541	-2.06%
2002-07-15	0	0.970	0.960	0.970	0.950	0.970	434,000	418,780	0.9649	0.263	0.260	0.263	0.257	0.263	1,603,259	0.2612	1.04%
2002-07-12	0	0.960	0.950	0.960	0.960	0.970	494,000	474,980	0.9615	0.260	0.257	0.260	0.260	0.263	1,824,907	0.2603	-1.03%
2002-07-11	0	0.970	0.950	0.970	0.950	0.970	628,000	602,020	0.9586	0.263	0.257	0.263	0.257	0.263	2,319,923	0.2595	1.04%
2002-07-10	0	0.960	0.950	0.960	0.950	0.960	418,000	398,660	0.9537	0.260	0.257	0.260	0.257	0.260	1,544,152	0.2582	2.13%
2002-07-09	0	0.940	0.940	0.960	0.940	0.950	524,000	495,360	0.9453	0.254	0.254	0.260	0.254	0.257	1,935,732	0.2559	-1.05%
2002-07-08	0	0.950	0.950	0.960	0.950	0.970	530,000	507,520	0.9576	0.257	0.257	0.260	0.257	0.263	1,957,897	0.2592	-2.06%
2002-07-05	0	0.970	0.960	0.970	0.960	0.970	824,000	793,840	0.9634	0.263	0.260	0.263	0.260	0.263	3,043,975	0.2608	0.00%
2002-07-04	0	0.970	0.970	0.980	0.970	0.990	1,144,000	1,117,040	0.9764	0.263	0.263	0.265	0.263	0.268	4,226,101	0.2643	2.11%
2002-07-03	0	0.950	0.950	0.970	0.950	0.960	270,000	257,560	0.9539	0.257	0.257	0.263	0.257	0.260	997,419	0.2582	-1.04%
2002-07-02	0	0.960	0.950	0.960	0.960	0.960	80,000	76,800	0.9600	0.260	0.257	0.260	0.260	0.260	295,532	0.2599	-1.03%
2002-06-28	0	0.970	0.960	0.970	0.950	0.980	808,000	773,900	0.9578	0.263	0.260	0.263	0.257	0.265	2,984,869	0.2593	2.11%
2002-06-27	0	0.950	0.940	0.960	0.940	0.950	318,000	300,300	0.9443	0.257	0.254	0.260	0.254	0.257	1,174,738	0.2556	2.15%
2002-06-26	0	0.930	0.930	0.940	0.930	0.940	532,000	495,060	0.9306	0.252	0.252	0.254	0.252	0.254	1,965,285	0.2519	-2.11%
2002-06-25	0	0.950	0.940	0.970	0.940	0.950	430,000	406,640	0.9457	0.257	0.254	0.263	0.254	0.257	1,588,482	0.2560	-3.06%
2002-06-24	0	0.980	0.950	0.980	0.930	0.980	984,000	933,340	0.9485	0.265	0.257	0.265	0.252	0.265	3,635,038	0.2568	2.08%
2002-06-21	0	0.960	0.960	0.970	0.940	0.960	346,000	330,860	0.9562	0.260	0.260	0.263	0.254	0.260	1,278,174	0.2589	-1.03%
2002-06-20	0	0.970	0.960	0.970	0.920	0.970	1,192,000	1,125,120	0.9439	0.263	0.260	0.263	0.249	0.263	4,403,420	0.2555	3.19%
2002-06-19	0	0.940	0.950	0.960	0.920	1.000	2,412,000	2,298,140	0.9528	0.254	0.257	0.260	0.249	0.271	8,910,277	0.2579	-6.00%
2002-06-18	0	1.000	0.990	1.000	0.990	1.070	2,760,000	2,821,160	1.0222	0.271	0.268	0.271	0.268	0.290	10,195,839	0.2767	-3.85%
2002-06-17	0	1.040	1.020	1.050	1.030	1.070	1,730,000	1,838,080	1.0625	0.282	0.276	0.284	0.279	0.290	6,390,870	0.2876	-2.80%
2002-06-14	0	1.070	1.070	1.080	1.030	1.100	3,028,040	3,238,320	1.0694	0.290	0.290	0.292	0.279	0.298	11,186,018	0.2895	0.94%
2002-06-13	0	1.060	1.060	1.070	1.000	1.070	3,886,000	4,019,040	1.0342	0.287	0.287	0.290	0.271	0.290	14,355,446	0.2800	8.16%
2002-06-12	0	0.980	0.970	0.980	0.950	0.980	468,000	453,020	0.9680	0.265	0.263	0.265	0.257	0.265	1,728,860	0.2620	1.03%
2002-06-11	0	0.970	0.970	0.990	0.970	0.980	274,000	266,900	0.9741	0.263	0.263	0.268	0.263	0.265	1,012,196	0.2637	0.00%
2002-06-10	0	0.970	0.970	1.000	0.970	1.000	330,000	323,280	0.9796	0.263	0.263	0.271	0.263	0.271	1,219,068	0.2652	-3.00%
2002-06-07	0	1.000	0.990	1.010	0.990	1.020	400,000	403,200	1.0080	0.271	0.268	0.273	0.268	0.276	1,477,658	0.2729	-0.99%
2002-06-06	0	1.010	1.000	1.020	0.980	1.010	1,318,459	1,307,085	0.9914	0.273	0.271	0.276	0.265	0.273	4,870,578	0.2684	4.12%
2002-06-05	0	0.970	0.970	0.990	0.960	0.990	404,480	392,506	0.9704	0.263	0.263	0.268	0.260	0.268	1,494,208	0.2627	0.00%
2002-06-04	0	0.970	0.970	0.980	0.970	1.000	1,288,000	1,274,440	0.9895	0.263	0.263	0.265	0.263	0.271	4,758,058	0.2678	-3.00%
2002-06-03	0	1.000	1.000	1.010	1.000	1.030	1,486,480	1,503,726	1.0116	0.271	0.271	0.273	0.271	0.279	5,491,272	0.2738	-0.99%
2002-05-31	0	1.010	1.000	1.010	1.000	1.020	2,015,710	2,037,099	1.0106	0.273	0.271	0.273	0.271	0.276	7,446,324	0.2736	2.02%
2002-05-30	0	0.990	0.990	1.000	0.960	1.000	2,430,000	2,371,920	0.9761	0.268	0.268	0.271	0.260	0.271	8,976,771	0.2642	-1.00%
2002-05-29	0	1.000	1.000	1.010	1.000	1.060	4,970,000	5,161,300	1.0385	0.271	0.271	0.273	0.271	0.287	18,359,899	0.2811	0.00%
2002-05-28	0	1.000	0.990	1.000	0.960	1.040	6,787,000	6,827,320	1.0059	0.271	0.268	0.271	0.260	0.282	25,072,160	0.2723	8.70%
2002-05-27	0	0.920	0.920	0.930	0.920	0.940	386,000	356,520	0.9236	0.249	0.249	0.252	0.249	0.254	1,425,940	0.2500	-1.08%
2002-05-24	0	0.930	0.930	0.940	0.910	0.940	712,000	663,220	0.9315	0.252	0.252	0.254	0.246	0.254	2,630,231	0.2522	-1.06%
2002-05-23	0	0.940	0.930	0.950	0.920	0.960	1,188,000	1,107,660	0.9324	0.254	0.252	0.257	0.249	0.260	4,388,644	0.2524	-2.08%
2002-05-22	0	0.960	0.950	0.960	0.900	0.970	3,564,000	3,368,140	0.9450	0.260	0.257	0.260	0.244	0.263	13,165,931	0.2558	6.67%
2002-05-21	0	0.900	0.900	0.910	0.880	0.910	366,000	327,720	0.8954	0.244	0.244	0.246	0.238	0.246	1,352,057	0.2424	0.00%
2002-05-17	0	0.900	0.890	0.910	0.890	0.900	370,000	332,440	0.8985	0.244	0.241	0.246	0.241	0.244	1,366,834	0.2432	1.12%
2002-05-16	0	0.890	0.890	0.900	0.890	0.890	148,000	131,720	0.8900	0.241	0.241	0.244	0.241	0.241	546,733	0.2409	-1.11%
2002-05-15	0	0.900	0.880	0.900	0.880	0.900	112,000	99,800	0.8911	0.244	0.238	0.244	0.238	0.244	413,744	0.2412	1.12%
2002-05-14	0	0.890	0.890	0.900	0.890	0.900	216,000	193,640	0.8965	0.241	0.241	0.244	0.241	0.244	797,935	0.2427	-1.11%
2002-05-13	0	0.900	0.880	0.900	0.920	0.920	200,000	184,000	0.9200	0.244	0.238	0.244	0.249	0.249	738,829	0.2490	2.27%
2002-05-10	0	0.880	0.880	0.890	0.880	0.900	586,000	522,240	0.8912	0.238	0.238	0.241	0.238	0.244	2,164,769	0.2412	-1.12%
2002-05-09	0	0.890	0.890	0.900	0.880	0.900	328,000	290,860	0.8868	0.241	0.241	0.244	0.238	0.244	1,211,679	0.2400	-1.11%
2002-05-08	0	0.900	0.900	0.910	0.890	0.950	1,150,000	1,035,520	0.9005	0.244	0.244	0.246	0.241	0.257	4,248,266	0.2438	0.00%
2002-05-07	0	0.900	0.900	0.910	0.860	0.930	2,862,066	2,572,738	0.8989	0.244	0.244	0.246	0.233	0.252	10,572,886	0.2433	3.45%
2002-05-06	0	0.870	0.860	0.880	0.850	0.870	852,000	737,500	0.8656	0.236	0.233	0.238	0.230	0.236	3,147,411	0.2343	2.35%
2002-05-03	0	0.850	0.850	0.860	0.840	0.870	417,000	357,550	0.8574	0.230	0.230	0.233	0.227	0.236	1,540,458	0.2321	-1.16%
2002-05-02	0	0.860	0.850	0.860	0.850	0.860	936,000	798,660	0.8533	0.233	0.230	0.233	0.230	0.233	3,457,719	0.2310	2.38%
2002-04-30	0	0.840	0.830	0.840	0.820	0.840	294,000	242,080	0.8234	0.227	0.225	0.227	0.222	0.227	1,086,079	0.2229	1.20%
2002-04-29	0	0.830	0.820	0.840	0.830	0.830	50,000	41,500	0.8300	0.225	0.222	0.227	0.225	0.225	184,707	0.2247	0.00%
2002-04-26	0	0.830	0.820	0.840	0.830	0.850	120,000	100,000	0.8333	0.225	0.222	0.227	0.225	0.230	443,297	0.2256	-1.19%
2002-04-25	0	0.840	0.830	0.850	0.820	0.840	196,000	162,580	0.8295	0.227	0.225	0.230	0.222	0.227	724,052	0.2245	1.20%
2002-04-24	0	0.830	0.830	0.840	0.830	0.830	70,000	58,100	0.8300	0.225	0.225	0.227	0.225	0.225	258,590	0.2247	0.00%
2002-04-23	0	0.830	0.820	0.840	0.800	0.830	272,000	222,620	0.8185	0.225	0.222	0.227	0.217	0.225	1,004,807	0.2216	2.47%
2002-04-22	0	0.810	0.800	0.820	0.800	0.820	470,000	378,540	0.8054	0.219	0.217	0.222	0.217	0.222	1,736,248	0.2180	-2.41%
2002-04-19	0	0.830	0.820	0.830	0.830	0.840	100,000	83,500	0.8350	0.225	0.222	0.225	0.225	0.227	369,414	0.2260	-2.35%
2002-04-18	0	0.850	0.850	0.860	0.850	0.850	200,000	170,000	0.8500	0.230	0.230	0.233	0.230	0.230	738,829	0.2301	0.00%
2002-04-17	0	0.850	0.840	0.860	0.850	0.850	530,000	450,500	0.8500	0.230	0.227	0.233	0.230	0.230	1,957,897	0.2301	0.00%
2002-04-16	0	0.850	0.850	0.860	0.850	0.860	936,000	802,680	0.8576	0.230	0.230	0.233	0.230	0.233	3,457,719	0.2321	-1.16%
2002-04-15	0	0.860	0.860	0.870	0.860	0.860	699,061	601,129	0.8599	0.233	0.233	0.236	0.233	0.233	2,582,432	0.2328	0.00%
2002-04-12	0	0.860	0.850	0.870	0.860	0.880	698,000	603,220	0.8642	0.233	0.230	0.236	0.233	0.238	2,578,513	0.2339	-2.27%
2002-04-11	0	0.880	0.870	0.880	0.850	0.890	948,000	812,880	0.8575	0.238	0.236	0.238	0.230	0.241	3,502,049	0.2321	4.76%
2002-04-10	0	0.840	0.840	0.860	0.830	0.860	1,050,000	877,800	0.8360	0.227	0.227	0.233	0.225	0.233	3,878,852	0.2263	0.00%
2002-04-09	0	0.840	0.840	0.850	0.810	0.850	711,000	591,480	0.8319	0.227	0.227	0.230	0.219	0.230	2,626,537	0.2252	5.00%
2002-04-08	0	0.800	0.800	0.840	-	-	0	0	-	0.217	0.217	0.227	-	-	0	-	0.00%
2002-04-04	0	0.800	0.800	0.820	0.800	0.800	1,932,480	1,545,965	0.8000	0.217	0.217	0.222	0.217	0.217	7,138,861	0.2166	-3.61%
2002-04-03	0	0.830	0.810	0.840	0.800	0.830	228,480	183,374	0.8026	0.225	0.219	0.227	0.217	0.225	844,038	0.2173	6.41%
2002-04-02	0	0.780	0.780	0.830	0.780	0.780	60,000	46,800	0.7800	0.211	0.211	0.225	0.211	0.211	221,649	0.2111	-4.88%
2002-03-28	0	0.820	0.780	0.830	0.770	0.820	144,620	114,371	0.7908	0.222	0.211	0.225	0.208	0.222	534,247	0.2141	3.80%
2002-03-27	0	0.790	0.780	0.800	0.770	0.800	547,480	427,926	0.7816	0.214	0.211	0.217	0.208	0.217	2,022,470	0.2116	2.60%
2002-03-26	0	0.770	0.770	0.790	0.770	0.780	358,000	276,440	0.7722	0.208	0.208	0.214	0.208	0.211	1,322,504	0.2090	-2.53%
2002-03-25	0	0.790	0.780	0.790	0.780	0.830	160,000	129,100	0.8069	0.214	0.211	0.214	0.211	0.225	591,063	0.2184	-3.66%
2002-03-22	0	0.820	0.820	0.840	0.820	0.830	217,399	179,811	0.8271	0.222	0.222	0.227	0.222	0.225	803,103	0.2239	-1.20%
2002-03-21	0	0.830	0.820	0.850	0.830	0.860	160,000	135,100	0.8444	0.225	0.222	0.230	0.225	0.233	591,063	0.2286	-1.19%
2002-03-20	0	0.840	0.830	0.840	0.840	0.840	878,000	737,520	0.8400	0.227	0.225	0.227	0.227	0.227	3,243,459	0.2274	-1.18%
2002-03-19	0	0.850	0.840	0.870	0.840	0.920	466,000	401,440	0.8615	0.230	0.227	0.236	0.227	0.249	1,721,471	0.2332	1.19%
2002-03-18	0	0.840	0.830	0.850	-	-	0	0	-	0.227	0.225	0.230	-	-	0	-	0.00%
2002-03-15	0	0.840	0.840	0.850	0.830	0.840	1,138,000	954,920	0.8391	0.227	0.227	0.230	0.225	0.227	4,203,937	0.2271	0.00%
2002-03-14	0	0.840	0.830	0.840	0.830	0.850	401,027	337,002	0.8403	0.227	0.225	0.227	0.225	0.230	1,481,452	0.2275	0.00%
2002-03-13	0	0.840	0.840	0.850	0.830	0.840	409,000	343,190	0.8391	0.227	0.227	0.230	0.225	0.227	1,510,905	0.2271	-1.18%
2002-03-12	0	0.850	0.840	0.850	0.820	0.850	800,294	678,255	0.8475	0.230	0.227	0.230	0.222	0.230	2,956,402	0.2294	2.41%
2002-03-11	0	0.830	0.830	0.850	0.810	0.830	274,000	225,840	0.8242	0.225	0.225	0.230	0.219	0.225	1,012,196	0.2231	0.00%
2002-03-08	0	0.830	0.830	0.840	0.830	0.830	366,000	303,780	0.8300	0.225	0.225	0.227	0.225	0.225	1,352,057	0.2247	-1.19%
2002-03-07	0	0.840	0.840	0.850	0.830	0.840	176,000	147,040	0.8355	0.227	0.227	0.230	0.225	0.227	650,169	0.2262	3.70%
2002-03-06	0	0.810	0.810	0.850	0.810	0.840	190,000	154,460	0.8129	0.219	0.219	0.230	0.219	0.227	701,887	0.2201	-5.81%
2002-03-05	0	0.860	0.830	0.860	0.860	0.880	690,547	600,441	0.8695	0.233	0.225	0.233	0.233	0.238	2,550,980	0.2354	0.00%
2002-03-04	0	0.860	0.850	0.860	0.830	0.880	972,716	833,306	0.8567	0.233	0.230	0.233	0.225	0.238	3,593,354	0.2319	3.61%
2002-03-01	0	0.830	0.820	0.840	0.820	0.840	1,135,264	940,073	0.8281	0.225	0.222	0.227	0.222	0.227	4,193,829	0.2242	5.06%
2002-02-28	0	0.790	0.770	0.800	-	-	0	0	-	0.214	0.208	0.217	-	-	0	-	0.00%
2002-02-27	0	0.790	0.770	0.800	0.790	0.790	50,000	39,500	0.7900	0.214	0.208	0.217	0.214	0.214	184,707	0.2139	0.00%
2002-02-26	0	0.790	0.780	0.800	0.770	0.790	378,000	296,560	0.7846	0.214	0.211	0.217	0.208	0.214	1,396,387	0.2124	2.60%
2002-02-25	0	0.770	0.760	0.790	0.750	0.780	776,000	593,260	0.7645	0.208	0.206	0.214	0.203	0.211	2,866,656	0.2070	-3.75%
2002-02-22	0	0.800	0.780	0.800	0.780	0.800	550,000	435,200	0.7913	0.217	0.211	0.217	0.211	0.217	2,031,780	0.2142	2.56%
2002-02-21	0	0.780	0.780	0.790	0.780	0.780	200,000	156,000	0.7800	0.211	0.211	0.214	0.211	0.211	738,829	0.2111	0.00%
2002-02-20	0	0.780	0.780	0.790	0.770	0.780	170,000	131,600	0.7741	0.211	0.211	0.214	0.208	0.211	628,005	0.2096	-1.27%
2002-02-19	0	0.790	0.760	0.800	0.790	0.810	532,000	423,980	0.7970	0.214	0.206	0.217	0.214	0.219	1,965,285	0.2157	-1.25%
2002-02-18	0	0.800	0.790	0.840	0.770	0.800	864,000	679,020	0.7859	0.217	0.214	0.227	0.208	0.217	3,191,741	0.2127	2.56%
2002-02-15	0	0.780	0.770	0.800	0.730	0.800	300,000	230,560	0.7685	0.211	0.208	0.217	0.198	0.217	1,108,243	0.2080	2.63%
2002-02-11	0	0.760	0.760	-	0.760	0.760	320,000	244,200	0.7631	0.206	0.206	-	0.206	0.206	1,182,126	0.2066	0.00%
2002-02-08	0	0.760	0.750	0.760	0.740	0.760	532,000	403,280	0.7580	0.206	0.203	0.206	0.200	0.206	1,965,285	0.2052	0.00%
2002-02-07	0	0.760	0.750	0.760	0.760	0.770	570,000	436,100	0.7651	0.206	0.203	0.206	0.206	0.208	2,105,662	0.2071	0.00%
2002-02-06	0	0.760	0.750	0.770	0.760	0.760	40,000	30,400	0.7600	0.206	0.203	0.208	0.206	0.206	147,766	0.2057	1.33%
2002-02-05	0	0.750	0.750	0.760	0.730	0.750	772,000	576,740	0.7471	0.203	0.203	0.206	0.198	0.203	2,851,880	0.2022	-2.60%
2002-02-04	0	0.770	0.770	0.780	0.770	0.780	262,000	202,740	0.7738	0.208	0.208	0.211	0.208	0.211	967,866	0.2095	-1.28%
2002-02-01	0	0.780	0.770	0.780	0.750	0.800	782,000	608,720	0.7784	0.211	0.208	0.211	0.203	0.217	2,888,821	0.2107	4.00%
2002-01-31	0	0.750	0.750	0.760	0.740	0.750	550,000	409,600	0.7447	0.203	0.203	0.206	0.200	0.203	2,031,780	0.2016	2.74%
2002-01-30	0	0.730	0.730	0.740	0.730	0.730	134,000	97,820	0.7300	0.198	0.198	0.200	0.198	0.198	495,015	0.1976	0.00%
2002-01-29	0	0.730	0.730	0.740	0.730	0.750	160,000	117,000	0.7313	0.198	0.198	0.200	0.198	0.203	591,063	0.1979	-2.67%
2002-01-28	0	0.750	0.750	0.770	0.750	0.780	1,354,000	1,022,840	0.7554	0.203	0.203	0.208	0.203	0.211	5,001,872	0.2045	0.00%
2002-01-25	0	0.750	0.750	0.760	0.720	0.770	1,122,000	832,560	0.7420	0.203	0.203	0.206	0.195	0.208	4,144,830	0.2009	5.63%
2002-01-24	0	0.710	0.710	0.720	0.700	0.710	652,000	458,340	0.7030	0.192	0.192	0.195	0.189	0.192	2,408,582	0.1903	-1.39%
2002-01-23	0	0.720	0.720	0.730	0.700	0.730	760,000	545,340	0.7176	0.195	0.195	0.198	0.189	0.198	2,807,550	0.1942	1.41%
2002-01-22	0	0.710	0.710	0.720	0.680	0.710	1,748,000	1,222,200	0.6992	0.192	0.192	0.195	0.184	0.192	6,457,365	0.1893	1.43%
2002-01-21	0	0.700	0.690	0.720	0.650	0.700	1,548,000	1,050,000	0.6783	0.189	0.187	0.195	0.176	0.189	5,718,536	0.1836	9.38%
2002-01-18	0	0.640	0.630	0.650	0.630	0.640	310,000	197,400	0.6368	0.173	0.171	0.176	0.171	0.173	1,145,185	0.1724	1.59%
2002-01-17	0	0.630	0.620	0.640	0.620	0.630	192,000	120,540	0.6278	0.171	0.168	0.173	0.168	0.171	709,276	0.1699	1.61%
2002-01-16	0	0.620	0.620	0.630	0.610	0.610	4,000	2,440	0.6100	0.168	0.168	0.171	0.165	0.165	14,777	0.1651	1.64%
2002-01-15	0	0.610	0.610	0.630	0.610	0.630	32,000	19,560	0.6113	0.165	0.165	0.171	0.165	0.171	118,213	0.1655	0.00%
2002-01-14	0	0.610	0.610	0.640	0.610	0.610	172,000	104,920	0.6100	0.165	0.165	0.173	0.165	0.165	635,393	0.1651	0.00%
2002-01-11	0	0.610	0.610	0.620	0.610	0.620	296,000	180,960	0.6114	0.165	0.165	0.168	0.165	0.168	1,093,467	0.1655	0.00%
2002-01-10	0	0.610	0.610	0.630	0.610	0.640	424,000	263,540	0.6216	0.165	0.165	0.171	0.165	0.173	1,566,317	0.1683	-4.69%
2002-01-09	0	0.640	0.630	0.640	0.620	0.660	868,000	555,360	0.6398	0.173	0.171	0.173	0.168	0.179	3,206,518	0.1732	3.23%
2002-01-08	0	0.620	0.610	0.630	0.590	0.630	822,000	497,300	0.6050	0.168	0.165	0.171	0.160	0.171	3,036,587	0.1638	5.08%
2002-01-07	0	0.590	0.590	0.600	0.580	0.590	82,000	47,880	0.5839	0.160	0.160	0.162	0.157	0.160	302,920	0.1581	1.72%
2002-01-04	0	0.580	0.580	0.590	0.580	0.580	424,000	245,920	0.5800	0.157	0.157	0.160	0.157	0.157	1,566,317	0.1570	0.00%
2002-01-03	0	0.580	0.580	0.590	0.570	0.590	316,000	185,960	0.5885	0.157	0.157	0.160	0.154	0.160	1,167,350	0.1593	0.00%
2002-01-02	0	0.580	0.570	0.590	0.560	0.580	600,000	341,000	0.5683	0.157	0.154	0.160	0.152	0.157	2,216,487	0.1538	1.75%
2001-12-31	0	0.570	0.570	0.580	0.570	0.570	244,000	139,080	0.5700	0.154	0.154	0.157	0.154	0.154	901,371	0.1543	0.00%
2001-12-28	0	0.570	0.570	0.590	0.570	0.570	458,000	261,060	0.5700	0.154	0.154	0.160	0.154	0.154	1,691,918	0.1543	-0.87%
2001-12-27	0	0.600	0.570	0.600	0.580	0.600	1,134,000	663,740	0.5853	0.156	0.148	0.156	0.150	0.156	4,371,297	0.1518	0.00%
2001-12-24	0	0.600	0.600	0.610	0.600	0.600	762,000	457,200	0.6000	0.156	0.156	0.158	0.156	0.156	2,937,327	0.1557	0.00%
2001-12-21	0	0.600	0.590	0.600	0.590	0.610	1,516,000	908,400	0.5992	0.156	0.153	0.156	0.153	0.158	5,843,816	0.1554	0.00%
2001-12-20	0	0.600	0.590	0.600	0.580	0.600	374,480	221,468	0.5914	0.156	0.153	0.156	0.150	0.156	1,443,530	0.1534	0.00%
2001-12-19	0	0.600	0.600	0.610	0.590	0.620	1,974,000	1,185,300	0.6005	0.156	0.156	0.158	0.153	0.161	7,609,295	0.1558	-1.64%
2001-12-18	0	0.610	0.610	0.620	0.570	0.610	6,410,480	3,780,189	0.5897	0.158	0.158	0.161	0.148	0.158	24,710,859	0.1530	10.91%
2001-12-17	0	0.550	0.550	0.570	0.540	0.560	4,235,466	2,327,602	0.5496	0.143	0.143	0.148	0.140	0.145	16,326,703	0.1426	1.85%
2001-12-14	0	0.540	0.540	0.550	0.540	0.550	270,000	147,200	0.5452	0.140	0.140	0.143	0.140	0.143	1,040,785	0.1414	-1.82%
2001-12-13	0	0.550	0.540	0.550	0.550	0.560	560,000	308,500	0.5509	0.143	0.140	0.143	0.143	0.145	2,158,665	0.1429	0.00%
2001-12-12	0	0.550	0.550	0.580	0.550	0.600	890,000	494,500	0.5556	0.143	0.143	0.150	0.143	0.156	3,430,736	0.1441	1.85%
2001-12-11	0	0.540	0.540	0.560	0.540	0.550	406,000	223,240	0.5499	0.140	0.140	0.145	0.140	0.143	1,565,032	0.1426	-1.82%
2001-12-10	0	0.550	0.550	0.560	0.550	0.550	566,000	311,300	0.5500	0.143	0.143	0.145	0.143	0.143	2,181,794	0.1427	-1.79%
2001-12-07	0	0.560	0.560	0.570	0.560	0.560	130,000	72,300	0.5562	0.145	0.145	0.148	0.145	0.145	501,119	0.1443	1.82%
2001-12-06	0	0.550	0.550	0.560	0.550	0.560	250,000	138,880	0.5555	0.143	0.143	0.145	0.143	0.145	963,690	0.1441	-1.79%
2001-12-05	0	0.560	0.560	0.570	0.560	0.570	532,000	298,920	0.5619	0.145	0.145	0.148	0.145	0.148	2,050,732	0.1458	0.00%
2001-12-04	0	0.560	0.560	0.570	0.550	0.600	664,716	367,194	0.5524	0.145	0.145	0.148	0.143	0.156	2,562,320	0.1433	1.82%
2001-12-03	0	0.550	0.550	0.560	0.550	0.560	30,000	16,660	0.5553	0.143	0.143	0.145	0.143	0.145	115,643	0.1441	0.00%
2001-11-30	0	0.550	0.550	0.570	0.550	0.550	4,000	2,200	0.5500	0.143	0.143	0.148	0.143	0.143	15,419	0.1427	0.00%
2001-11-29	0	0.550	0.550	0.570	0.540	0.550	80,000	43,700	0.5463	0.143	0.143	0.148	0.140	0.143	308,381	0.1417	0.00%
2001-11-28	0	0.550	0.550	0.570	0.550	0.550	104,000	57,200	0.5500	0.143	0.143	0.148	0.143	0.143	400,895	0.1427	0.00%
2001-11-27	0	0.550	0.550	0.560	0.550	0.560	100,000	55,900	0.5590	0.143	0.143	0.145	0.143	0.145	385,476	0.1450	0.00%
2001-11-26	0	0.550	0.550	0.560	0.550	0.550	46,000	25,300	0.5500	0.143	0.143	0.145	0.143	0.143	177,319	0.1427	0.00%
2001-11-23	0	0.550	0.550	0.560	0.550	0.560	1,005,647	553,324	0.5502	0.143	0.143	0.145	0.143	0.145	3,876,527	0.1427	3.77%
2001-11-22	0	0.530	0.530	0.540	0.530	0.530	630,000	333,900	0.5300	0.137	0.137	0.140	0.137	0.137	2,428,499	0.1375	-1.85%
2001-11-21	0	0.540	0.530	0.550	0.540	0.540	300,000	162,000	0.5400	0.140	0.137	0.143	0.140	0.140	1,156,428	0.1401	1.89%
2001-11-20	0	0.530	0.530	0.540	0.530	0.530	200,000	106,000	0.5300	0.137	0.137	0.140	0.137	0.137	770,952	0.1375	0.00%
2001-11-19	0	0.530	0.530	0.550	0.530	0.550	930,000	502,600	0.5404	0.137	0.137	0.143	0.137	0.143	3,584,926	0.1402	-3.64%
2001-11-16	0	0.550	0.550	0.560	0.550	0.550	826,000	454,300	0.5500	0.143	0.143	0.145	0.143	0.143	3,184,031	0.1427	0.00%
2001-11-15	0	0.550	0.540	0.560	0.550	0.550	508,000	279,400	0.5500	0.143	0.140	0.145	0.143	0.143	1,958,218	0.1427	1.85%
2001-11-14	0	0.540	0.540	0.550	0.540	0.540	350,000	189,000	0.5400	0.140	0.140	0.143	0.140	0.140	1,349,166	0.1401	0.00%
2001-11-13	0	0.540	0.540	0.550	0.530	0.540	102,000	54,560	0.5349	0.140	0.140	0.143	0.137	0.140	393,185	0.1388	0.00%
2001-11-12	0	0.540	0.530	0.550	0.530	0.550	480,000	259,700	0.5410	0.140	0.137	0.143	0.137	0.143	1,850,285	0.1404	-1.82%
2001-11-09	0	0.550	0.550	0.560	0.550	0.550	486,000	267,300	0.5500	0.143	0.143	0.145	0.143	0.143	1,873,413	0.1427	0.00%
2001-11-08	0	0.550	0.530	0.560	0.550	0.550	190,000	104,500	0.5500	0.143	0.137	0.145	0.143	0.143	732,404	0.1427	1.85%
2001-11-07	0	0.540	0.540	0.560	0.540	0.550	210,000	113,420	0.5401	0.140	0.140	0.145	0.140	0.143	809,500	0.1401	0.00%
2001-11-06	0	0.540	0.540	0.550	0.540	0.550	800,000	435,500	0.5444	0.140	0.140	0.143	0.140	0.143	3,083,808	0.1412	-1.82%
2001-11-05	0	0.550	0.540	0.560	0.540	0.550	760,000	417,900	0.5499	0.143	0.140	0.145	0.140	0.143	2,929,617	0.1426	0.00%
2001-11-02	0	0.550	0.550	0.560	0.550	0.560	398,000	220,100	0.5530	0.143	0.143	0.145	0.143	0.145	1,534,194	0.1435	0.00%
2001-11-01	0	0.550	0.540	0.550	0.550	0.560	456,000	251,800	0.5522	0.143	0.140	0.143	0.143	0.145	1,757,770	0.1432	0.00%
2001-10-31	0	0.550	0.540	0.550	0.550	0.550	1,054,000	579,700	0.5500	0.143	0.140	0.143	0.143	0.143	4,062,917	0.1427	1.85%
2001-10-30	0	0.540	0.540	0.550	0.540	0.540	70,000	37,800	0.5400	0.140	0.140	0.143	0.140	0.140	269,833	0.1401	-1.82%
2001-10-29	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	0.143	0.140	0.143	0.143	0.143	192,738	0.1427	3.77%
2001-10-26	0	0.530	0.520	0.530	-	-	258,000	131,580	0.5100	0.137	0.135	0.137	-	-	994,528	0.1323	0.00%
2001-10-24	0	0.530	0.530	0.550	0.520	0.520	52,000	27,040	0.5200	0.137	0.137	0.143	0.135	0.135	200,448	0.1349	0.00%
2001-10-23	0	0.530	0.510	0.530	0.510	0.530	686,000	358,860	0.5231	0.137	0.132	0.137	0.132	0.137	2,644,365	0.1357	3.92%
2001-10-22	0	0.510	0.510	0.520	0.510	0.510	100,000	51,000	0.5100	0.132	0.132	0.135	0.132	0.132	385,476	0.1323	0.00%
2001-10-19	0	0.510	0.510	0.530	0.500	0.500	2,000	1,000	0.5000	0.132	0.132	0.137	0.130	0.130	7,710	0.1297	0.00%
2001-10-18	0	0.510	0.500	0.520	0.510	0.510	40,000	20,400	0.5100	0.132	0.130	0.135	0.132	0.132	154,190	0.1323	0.00%
2001-10-17	0	0.510	0.510	0.520	0.500	0.510	739,282	375,703	0.5082	0.132	0.132	0.135	0.130	0.132	2,849,754	0.1318	0.00%
2001-10-16	0	0.510	0.500	0.510	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	0.00%
2001-10-15	0	0.510	0.500	0.510	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	0.00%
2001-10-12	0	0.510	0.500	0.510	0.510	0.510	240,000	122,400	0.5100	0.132	0.130	0.132	0.132	0.132	925,142	0.1323	0.00%
2001-10-11	0	0.510	0.510	0.520	0.500	0.510	262,000	132,560	0.5060	0.132	0.132	0.135	0.130	0.132	1,009,947	0.1313	2.00%
2001-10-10	0	0.500	0.500	0.510	0.495	0.500	520,000	259,400	0.4988	0.130	0.130	0.132	0.128	0.130	2,004,475	0.1294	1.01%
2001-10-09	0	0.495	0.495	0.500	0.490	0.495	68,000	33,460	0.4921	0.128	0.128	0.130	0.127	0.128	262,124	0.1276	1.02%
2001-10-08	0	0.490	0.490	0.500	0.490	0.495	460,000	225,650	0.4905	0.127	0.127	0.130	0.127	0.128	1,773,189	0.1273	-2.00%
2001-10-05	0	0.500	0.490	0.500	-	-	0	0	-	0.130	0.127	0.130	-	-	0	-	0.00%
2001-10-04	0	0.500	0.490	0.500	0.500	0.500	30,000	15,000	0.5000	0.130	0.127	0.130	0.130	0.130	115,643	0.1297	2.04%
2001-10-03	0	0.490	0.490	0.500	0.485	0.490	343,097	166,405	0.4850	0.127	0.127	0.130	0.126	0.127	1,322,556	0.1258	0.00%
2001-09-28	0	0.490	0.490	0.510	0.490	0.500	300,000	148,100	0.4937	0.127	0.127	0.132	0.127	0.130	1,156,428	0.1281	0.00%
2001-09-27	0	0.490	0.490	0.510	0.480	0.480	40,000	19,200	0.4800	0.127	0.127	0.132	0.125	0.125	154,190	0.1245	-1.01%
2001-09-26	0	0.495	0.490	0.510	0.490	0.510	2,092,000	1,049,010	0.5014	0.128	0.127	0.132	0.127	0.132	8,064,157	0.1301	1.02%
2001-09-25	0	0.490	0.490	0.500	0.480	0.495	250,000	122,500	0.4900	0.127	0.127	0.130	0.125	0.128	963,690	0.1271	0.00%
2001-09-24	0	0.490	0.480	0.500	0.470	0.490	338,000	164,800	0.4876	0.127	0.125	0.130	0.122	0.127	1,302,909	0.1265	2.08%
2001-09-21	0	0.480	0.480	0.500	0.465	0.480	1,180,000	555,900	0.4711	0.125	0.125	0.130	0.121	0.125	4,548,616	0.1222	-1.03%
2001-09-20	0	0.485	0.485	0.490	0.480	0.485	516,000	248,260	0.4811	0.126	0.126	0.127	0.125	0.126	1,989,056	0.1248	0.00%
2001-09-19	0	0.485	0.480	0.495	0.470	0.490	370,000	177,900	0.4808	0.126	0.125	0.128	0.122	0.127	1,426,261	0.1247	1.04%
2001-09-18	0	0.480	0.465	0.480	0.460	0.480	358,000	168,340	0.4702	0.125	0.121	0.125	0.119	0.125	1,380,004	0.1220	4.35%
2001-09-17	0	0.460	0.460	0.490	0.455	0.470	170,000	78,100	0.4594	0.119	0.119	0.127	0.118	0.122	655,309	0.1192	-2.13%
2001-09-14	0	0.470	0.470	0.475	0.465	0.465	58,000	26,970	0.4650	0.122	0.122	0.123	0.121	0.121	223,576	0.1206	0.00%
2001-09-13	0	0.470	0.470	0.500	0.465	0.465	20,000	9,300	0.4650	0.122	0.122	0.130	0.121	0.121	77,095	0.1206	0.00%
2001-09-12	0	0.470	0.455	0.475	0.470	0.480	1,008,000	476,160	0.4724	0.122	0.118	0.123	0.122	0.125	3,885,598	0.1225	-6.00%
2001-09-11	0	0.500	0.490	0.510	0.495	0.500	282,000	140,590	0.4985	0.130	0.127	0.132	0.128	0.130	1,087,042	0.1293	1.01%
2001-09-10	0	0.495	0.485	0.495	0.480	0.500	341,341	167,583	0.4910	0.128	0.126	0.128	0.125	0.130	1,315,788	0.1274	3.13%
2001-09-07	0	0.480	0.480	0.485	0.470	0.480	198,000	93,880	0.4741	0.125	0.125	0.126	0.122	0.125	763,242	0.1230	-2.04%
2001-09-06	0	0.490	0.480	0.490	0.490	0.490	2,000	980	0.4900	0.127	0.125	0.127	0.127	0.127	7,710	0.1271	2.08%
2001-09-05	0	0.480	0.475	0.490	0.480	0.480	200,000	96,000	0.4800	0.125	0.123	0.127	0.125	0.125	770,952	0.1245	1.05%
2001-09-04	0	0.475	0.475	0.490	-	-	0	0	-	0.123	0.123	0.127	-	-	0	-	0.00%
2001-09-03	0	0.475	0.475	0.485	0.475	0.475	130,000	61,750	0.4750	0.123	0.123	0.126	0.123	0.123	501,119	0.1232	-1.04%
2001-08-31	0	0.480	0.480	0.490	0.480	0.495	180,000	88,200	0.4900	0.125	0.125	0.127	0.125	0.128	693,857	0.1271	-4.00%
2001-08-30	0	0.500	0.490	0.500	-	-	0	0	-	0.130	0.127	0.130	-	-	0	-	0.00%
2001-08-29	0	0.500	0.495	0.500	0.490	0.500	174,000	85,560	0.4917	0.130	0.128	0.130	0.127	0.130	670,728	0.1276	4.17%
2001-08-28	0	0.480	0.475	0.490	0.480	0.485	600,000	288,600	0.4810	0.125	0.123	0.127	0.125	0.126	2,312,856	0.1248	0.00%
2001-08-27	0	0.480	0.480	0.490	0.480	0.480	20,000	9,600	0.4800	0.125	0.125	0.127	0.125	0.125	77,095	0.1245	0.00%
2001-08-24	0	0.480	0.475	0.485	0.470	0.480	120,000	57,400	0.4783	0.125	0.123	0.126	0.122	0.125	462,571	0.1241	0.00%
2001-08-23	0	0.480	0.475	0.485	0.475	0.480	120,000	57,500	0.4792	0.125	0.123	0.126	0.123	0.125	462,571	0.1243	0.00%
2001-08-22	0	0.480	0.475	0.485	0.475	0.480	558,000	267,200	0.4789	0.125	0.123	0.126	0.123	0.125	2,150,956	0.1242	2.13%
2001-08-21	0	0.470	0.470	0.475	0.470	0.480	196,000	92,850	0.4737	0.122	0.122	0.123	0.122	0.125	755,533	0.1229	1.08%
2001-08-20	0	0.465	0.460	0.475	0.460	0.480	240,000	112,500	0.4688	0.121	0.119	0.123	0.119	0.125	925,142	0.1216	-4.12%
2001-08-17	0	0.485	0.460	0.485	0.460	0.490	40,000	19,190	0.4798	0.126	0.119	0.126	0.119	0.127	154,190	0.1245	-1.02%
2001-08-16	0	0.490	0.485	0.490	0.480	0.500	560,000	275,900	0.4927	0.127	0.126	0.127	0.125	0.130	2,158,665	0.1278	-0.00%
2001-08-15	0	0.540	0.530	0.540	0.530	0.540	1,146,000	615,680	0.5372	0.127	0.125	0.127	0.125	0.127	4,868,325	0.1265	0.00%
2001-08-14	0	0.540	0.520	0.540	0.530	0.540	480,000	256,400	0.5342	0.127	0.122	0.127	0.125	0.127	2,039,089	0.1257	1.89%
2001-08-13	0	0.530	0.520	0.530	0.530	0.530	570,000	302,100	0.5300	0.125	0.122	0.125	0.125	0.125	2,421,418	0.1248	0.00%
2001-08-10	0	0.530	0.520	0.530	0.520	0.530	852,000	451,260	0.5296	0.125	0.122	0.125	0.122	0.125	3,619,383	0.1247	0.00%
2001-08-09	0	0.530	0.520	0.540	0.510	0.530	588,000	311,600	0.5299	0.125	0.122	0.127	0.120	0.125	2,497,884	0.1247	-1.85%
2001-08-08	0	0.540	0.530	0.540	0.530	0.540	1,036,000	551,480	0.5323	0.127	0.125	0.127	0.125	0.127	4,401,034	0.1253	3.85%
2001-08-07	0	0.520	0.520	0.530	0.520	0.520	302,000	157,040	0.5200	0.122	0.122	0.125	0.122	0.122	1,282,927	0.1224	-1.89%
2001-08-06	0	0.530	0.530	0.540	0.520	0.530	832,000	440,560	0.5295	0.125	0.125	0.127	0.122	0.125	3,534,421	0.1246	0.00%
2001-08-03	0	0.530	0.520	0.530	0.530	0.530	188,000	99,640	0.5300	0.125	0.122	0.125	0.125	0.125	798,643	0.1248	0.00%
2001-08-02	0	0.530	0.530	0.540	0.520	0.540	328,000	173,840	0.5300	0.125	0.125	0.127	0.122	0.127	1,393,378	0.1248	0.00%
2001-08-01	0	0.530	0.520	0.540	0.530	0.530	368,000	195,040	0.5300	0.125	0.122	0.127	0.125	0.125	1,563,302	0.1248	0.00%
2001-07-31	0	0.530	0.530	0.540	0.530	0.530	1,354,000	717,620	0.5300	0.125	0.125	0.127	0.125	0.125	5,751,931	0.1248	0.00%
2001-07-30	0	0.530	0.520	0.530	0.510	0.530	1,008,000	525,360	0.5212	0.125	0.122	0.125	0.120	0.125	4,282,087	0.1227	3.92%
2001-07-27	0	0.510	0.510	0.520	0.510	0.520	410,000	210,100	0.5124	0.120	0.120	0.122	0.120	0.122	1,741,722	0.1206	-1.92%
2001-07-26	0	0.520	0.510	0.520	0.510	0.520	890,000	458,220	0.5149	0.122	0.120	0.122	0.120	0.122	3,780,811	0.1212	4.00%
2001-07-24	0	0.500	0.500	0.520	0.500	0.510	1,744,000	881,800	0.5056	0.118	0.118	0.122	0.118	0.120	7,408,691	0.1190	0.00%
2001-07-23	0	0.500	0.495	0.500	0.480	0.510	2,410,000	1,190,990	0.4942	0.118	0.117	0.118	0.113	0.120	10,237,927	0.1163	4.17%
2001-07-20	0	0.480	0.470	0.480	0.470	0.480	294,000	139,350	0.4740	0.113	0.111	0.113	0.111	0.113	1,248,942	0.1116	2.13%
2001-07-19	0	0.470	0.470	0.480	0.465	0.470	330,000	155,000	0.4697	0.111	0.111	0.113	0.109	0.111	1,401,874	0.1106	-1.05%
2001-07-18	0	0.475	0.470	0.475	0.470	0.480	344,000	164,030	0.4768	0.112	0.111	0.112	0.111	0.113	1,461,347	0.1122	-2.06%
2001-07-17	0	0.485	0.485	0.490	0.480	0.485	280,000	135,050	0.4823	0.114	0.114	0.115	0.113	0.114	1,189,469	0.1135	1.04%
2001-07-16	0	0.480	0.480	0.490	0.480	0.480	200,000	96,000	0.4800	0.113	0.113	0.115	0.113	0.113	849,620	0.1130	-2.04%
2001-07-13	0	0.490	0.480	0.490	0.480	0.490	178,000	86,940	0.4884	0.115	0.113	0.115	0.113	0.115	756,162	0.1150	0.00%
2001-07-12	0	0.490	0.480	0.490	0.480	0.490	16,000	7,700	0.4813	0.115	0.113	0.115	0.113	0.115	67,970	0.1133	2.08%
2001-07-11	0	0.480	0.470	0.480	0.480	0.480	46,000	22,080	0.4800	0.113	0.111	0.113	0.113	0.113	195,413	0.1130	-2.04%
2001-07-10	0	0.490	0.485	0.495	0.490	0.490	66,000	32,340	0.4900	0.115	0.114	0.117	0.115	0.115	280,375	0.1153	0.00%
2001-07-09	0	0.490	0.475	0.490	0.490	0.490	2,026,000	992,740	0.4900	0.115	0.112	0.115	0.115	0.115	8,606,656	0.1153	0.00%
2001-07-05	0	0.490	0.485	0.490	0.490	0.495	192,000	94,450	0.4919	0.115	0.114	0.115	0.115	0.117	815,636	0.1158	-2.00%
2001-07-04	0	0.500	0.495	0.500	0.495	0.500	90,000	44,900	0.4989	0.118	0.117	0.118	0.117	0.118	382,329	0.1174	1.01%
2001-07-03	0	0.495	0.495	0.510	0.495	0.495	20,000	9,900	0.4950	0.117	0.117	0.120	0.117	0.117	84,962	0.1165	1.02%
2001-06-29	0	0.490	0.490	0.500	0.490	0.490	40,000	19,600	0.4900	0.115	0.115	0.118	0.115	0.115	169,924	0.1153	2.08%
2001-06-28	0	0.480	0.480	0.500	0.480	0.480	150,000	72,000	0.4800	0.113	0.113	0.118	0.113	0.113	637,215	0.1130	-4.00%
2001-06-27	0	0.500	0.485	0.500	0.500	0.500	174,000	87,000	0.5000	0.118	0.114	0.118	0.118	0.118	739,170	0.1177	0.00%
2001-06-26	0	0.500	0.490	0.500	0.500	0.500	140,000	70,000	0.5000	0.118	0.115	0.118	0.118	0.118	594,734	0.1177	0.00%
2001-06-22	0	0.500	0.490	0.500	0.500	0.500	74,000	37,000	0.5000	0.118	0.115	0.118	0.118	0.118	314,360	0.1177	0.00%
2001-06-21	0	0.500	0.500	0.510	0.495	0.500	90,000	44,650	0.4961	0.118	0.118	0.120	0.117	0.118	382,329	0.1168	2.04%
2001-06-20	0	0.490	0.485	0.520	-	-	0	0	-	0.115	0.114	0.122	-	-	0	-	0.00%
2001-06-19	0	0.490	0.490	0.510	0.490	0.490	24,000	11,760	0.4900	0.115	0.115	0.120	0.115	0.115	101,954	0.1153	3.16%
2001-06-18	0	0.475	0.475	0.510	0.475	0.475	20,000	9,500	0.4750	0.112	0.112	0.120	0.112	0.112	84,962	0.1118	-4.04%
2001-06-15	0	0.495	0.485	0.495	0.480	0.495	1,066,000	525,920	0.4934	0.117	0.114	0.117	0.113	0.117	4,528,477	0.1161	-1.00%
2001-06-14	0	0.500	0.495	0.510	0.495	0.500	870,000	434,600	0.4995	0.118	0.117	0.120	0.117	0.118	3,695,849	0.1176	-1.96%
2001-06-13	0	0.510	0.500	0.520	0.510	0.520	152,000	77,540	0.5101	0.120	0.118	0.122	0.120	0.122	645,712	0.1201	0.00%
2001-06-12	0	0.510	0.500	0.520	0.510	0.520	294,000	149,980	0.5101	0.120	0.118	0.122	0.120	0.122	1,248,942	0.1201	2.00%
2001-06-11	0	0.500	0.500	0.510	0.500	0.500	311,000	155,470	0.4999	0.118	0.118	0.120	0.118	0.118	1,321,160	0.1177	-1.96%
2001-06-08	0	0.510	0.500	0.520	-	-	0	0	-	0.120	0.118	0.122	-	-	0	-	0.00%
2001-06-07	0	0.510	0.500	0.520	0.500	0.520	400,000	203,160	0.5079	0.120	0.118	0.122	0.118	0.122	1,699,241	0.1196	2.00%
2001-06-06	0	0.500	0.500	0.510	0.495	0.510	338,000	168,370	0.4981	0.118	0.118	0.120	0.117	0.120	1,435,859	0.1173	-1.96%
2001-06-05	0	0.510	0.495	0.510	0.495	0.510	198,000	98,220	0.4961	0.120	0.117	0.120	0.117	0.120	841,124	0.1168	2.00%
2001-06-04	0	0.500	0.500	0.510	0.500	0.500	290,000	145,000	0.5000	0.118	0.118	0.120	0.118	0.118	1,231,950	0.1177	1.01%
2001-06-01	0	0.495	0.495	0.510	0.490	0.500	250,000	123,600	0.4944	0.117	0.117	0.120	0.115	0.118	1,062,026	0.1164	-1.00%
2001-05-31	0	0.500	0.500	0.510	0.485	0.510	488,000	245,330	0.5027	0.118	0.118	0.120	0.114	0.120	2,073,074	0.1183	2.04%
2001-05-30	0	0.490	0.485	0.500	0.480	0.500	690,000	338,050	0.4899	0.115	0.114	0.118	0.113	0.118	2,931,191	0.1153	-1.01%
2001-05-29	0	0.495	0.480	0.495	0.480	0.495	958,000	464,060	0.4844	0.117	0.113	0.117	0.113	0.117	4,069,682	0.1140	1.02%
2001-05-28	0	0.490	0.485	0.500	0.490	0.510	1,170,000	580,900	0.4965	0.115	0.114	0.118	0.115	0.120	4,970,280	0.1169	-2.00%
2001-05-25	0	0.500	0.500	0.510	0.500	0.530	1,660,693	842,966	0.5076	0.118	0.118	0.120	0.118	0.125	7,054,794	0.1195	-5.66%
2001-05-24	0	0.530	0.530	0.540	0.510	0.530	92,000	48,120	0.5230	0.125	0.125	0.127	0.120	0.125	390,825	0.1231	3.92%
2001-05-23	0	0.510	0.510	0.520	0.510	0.520	630,000	324,300	0.5148	0.120	0.120	0.122	0.120	0.122	2,676,305	0.1212	-3.77%
2001-05-22	0	0.530	0.520	0.530	0.510	0.540	4,676,000	2,471,520	0.5286	0.125	0.122	0.125	0.120	0.127	19,864,127	0.1244	6.00%
2001-05-21	0	0.500	0.500	0.510	0.475	0.510	1,454,000	711,970	0.4897	0.118	0.118	0.120	0.112	0.120	6,176,741	0.1153	8.70%
2001-05-18	0	0.460	0.460	0.470	0.450	0.450	104,000	46,800	0.4500	0.108	0.108	0.111	0.106	0.106	441,803	0.1059	2.22%
2001-05-17	0	0.450	0.450	0.465	0.450	0.455	220,000	99,980	0.4545	0.106	0.106	0.109	0.106	0.107	934,583	0.1070	-1.10%
2001-05-16	0	0.455	0.455	0.465	0.450	0.455	196,077	89,032	0.4541	0.107	0.107	0.109	0.106	0.107	832,955	0.1069	0.00%
2001-05-15	0	0.455	0.445	0.455	0.455	0.460	140,000	64,200	0.4586	0.107	0.105	0.107	0.107	0.108	594,734	0.1079	1.11%
2001-05-14	0	0.450	0.450	0.475	-	-	0	0	-	0.106	0.106	0.112	-	-	0	-	0.00%
2001-05-11	0	0.450	0.450	0.460	0.450	0.460	220,000	100,100	0.4550	0.106	0.106	0.108	0.106	0.108	934,583	0.1071	-1.10%
2001-05-10	0	0.455	0.455	0.460	0.455	0.460	22,000	10,110	0.4595	0.107	0.107	0.108	0.107	0.108	93,458	0.1082	-1.09%
2001-05-09	0	0.460	0.460	0.470	0.450	0.460	320,000	144,500	0.4516	0.108	0.108	0.111	0.106	0.108	1,359,393	0.1063	2.22%
2001-05-08	0	0.450	0.445	0.450	0.440	0.450	66,000	29,480	0.4467	0.106	0.105	0.106	0.104	0.106	280,375	0.1051	2.27%
2001-05-07	0	0.440	0.440	0.460	0.440	0.440	22,000	9,680	0.4400	0.104	0.104	0.108	0.104	0.104	93,458	0.1036	-2.22%
2001-05-04	0	0.450	0.450	0.460	0.445	0.450	80,000	35,900	0.4488	0.106	0.106	0.108	0.105	0.106	339,848	0.1056	-2.17%
2001-05-03	0	0.460	0.445	0.460	0.445	0.460	160,000	71,730	0.4483	0.108	0.105	0.108	0.105	0.108	679,696	0.1055	2.22%
2001-05-02	0	0.450	0.450	0.460	0.440	0.460	120,000	54,800	0.4567	0.106	0.106	0.108	0.104	0.108	509,772	0.1075	0.00%
2001-04-27	0	0.450	0.450	0.460	0.450	0.450	100,000	45,000	0.4500	0.106	0.106	0.108	0.106	0.106	424,810	0.1059	-2.17%
2001-04-26	0	0.460	0.450	0.460	0.440	0.460	375,179	166,475	0.4437	0.108	0.106	0.108	0.104	0.108	1,593,799	0.1045	1.10%
2001-04-25	0	0.455	0.445	0.455	0.455	0.455	30,000	13,650	0.4550	0.107	0.105	0.107	0.107	0.107	127,443	0.1071	0.00%
2001-04-24	0	0.455	0.445	0.485	-	-	0	0	-	0.107	0.105	0.114	-	-	0	-	0.00%
2001-04-23	0	0.455	0.440	0.455	0.460	0.460	8,000	3,680	0.4600	0.107	0.104	0.107	0.108	0.108	33,985	0.1083	-1.09%
2001-04-20	0	0.460	0.445	0.460	0.445	0.460	54,000	24,060	0.4456	0.108	0.105	0.108	0.105	0.108	229,398	0.1049	4.55%
2001-04-19	0	0.440	0.440	0.460	0.440	0.440	180,000	79,200	0.4400	0.104	0.104	0.108	0.104	0.104	764,658	0.1036	-1.12%
2001-04-18	0	0.445	0.445	0.465	0.445	0.445	40,000	17,800	0.4450	0.105	0.105	0.109	0.105	0.105	169,924	0.1048	1.14%
2001-04-17	0	0.440	0.440	0.460	0.440	0.455	42,000	19,080	0.4543	0.104	0.104	0.108	0.104	0.107	178,420	0.1069	-4.35%
2001-04-12	0	0.460	0.450	0.460	0.450	0.460	562,210	255,128	0.4538	0.108	0.106	0.108	0.106	0.108	2,388,326	0.1068	1.10%
2001-04-11	0	0.455	0.440	0.455	0.450	0.455	220,000	99,100	0.4505	0.107	0.104	0.107	0.106	0.107	934,583	0.1060	1.11%
2001-04-10	0	0.450	0.435	0.450	0.430	0.450	116,000	52,160	0.4497	0.106	0.102	0.106	0.101	0.106	492,780	0.1058	1.12%
2001-04-09	0	0.445	0.445	0.470	-	-	0	0	-	0.105	0.105	0.111	-	-	0	-	3.49%
2001-04-06	0	0.430	0.430	0.445	0.430	0.450	340,000	148,620	0.4371	0.101	0.101	0.105	0.101	0.106	1,444,355	0.1029	-2.27%
2001-04-04	0	0.440	0.430	0.440	0.430	0.440	1,886,000	827,060	0.4385	0.104	0.101	0.104	0.101	0.104	8,011,921	0.1032	-2.22%
2001-04-03	0	0.450	0.445	0.455	-	-	0	0	-	0.106	0.105	0.107	-	-	0	-	0.00%
2001-04-02	0	0.450	0.440	0.455	0.450	0.450	220,000	99,000	0.4500	0.106	0.104	0.107	0.106	0.106	934,583	0.1059	-1.10%
2001-03-30	0	0.455	0.440	0.460	0.450	0.455	430,000	194,150	0.4515	0.107	0.104	0.108	0.106	0.107	1,826,684	0.1063	1.11%
2001-03-29	0	0.450	0.440	0.455	0.450	0.450	300,000	135,000	0.4500	0.106	0.104	0.107	0.106	0.106	1,274,431	0.1059	2.27%
2001-03-28	0	0.440	0.440	0.450	-	-	0	0	-	0.104	0.104	0.106	-	-	0	-	0.00%
2001-03-27	0	0.440	0.440	0.450	0.440	0.445	192,000	84,980	0.4426	0.104	0.104	0.106	0.104	0.105	815,636	0.1042	-2.22%
2001-03-26	0	0.450	0.445	0.455	0.450	0.450	180,000	81,000	0.4500	0.106	0.105	0.107	0.106	0.106	764,658	0.1059	2.27%
2001-03-23	0	0.440	0.435	0.445	0.440	0.440	400,000	176,000	0.4400	0.104	0.102	0.105	0.104	0.104	1,699,241	0.1036	0.00%
2001-03-22	0	0.440	0.430	0.440	0.440	0.450	806,000	358,700	0.4450	0.104	0.101	0.104	0.104	0.106	3,423,971	0.1048	-2.22%
2001-03-21	0	0.450	0.445	0.450	0.450	0.450	100,000	45,000	0.4500	0.106	0.105	0.106	0.106	0.106	424,810	0.1059	0.00%
2001-03-20	0	0.450	0.430	0.455	-	-	0	0	-	0.106	0.101	0.107	-	-	0	-	0.00%
2001-03-19	0	0.450	0.450	0.455	-	-	0	0	-	0.106	0.106	0.107	-	-	0	-	0.00%
2001-03-16	0	0.450	0.450	0.455	0.450	0.450	386,000	173,700	0.4500	0.106	0.106	0.107	0.106	0.106	1,639,768	0.1059	1.12%
2001-03-15	0	0.445	0.445	0.455	-	-	0	0	-	0.105	0.105	0.107	-	-	0	-	0.00%
2001-03-14	0	0.445	0.445	0.455	0.445	0.455	875,237	393,352	0.4494	0.105	0.105	0.107	0.105	0.107	3,718,096	0.1058	-1.11%
2001-03-13	0	0.450	0.450	0.455	0.445	0.450	466,000	208,770	0.4480	0.106	0.106	0.107	0.105	0.106	1,979,616	0.1055	-2.17%
2001-03-12	0	0.460	0.450	0.465	0.460	0.460	300,000	138,000	0.4600	0.108	0.106	0.109	0.108	0.108	1,274,431	0.1083	0.00%
2001-03-09	0	0.460	0.460	0.465	0.460	0.460	186,000	85,560	0.4600	0.108	0.108	0.109	0.108	0.108	790,147	0.1083	0.00%
2001-03-08	0	0.460	0.455	0.465	0.455	0.460	466,000	214,310	0.4599	0.108	0.107	0.109	0.107	0.108	1,979,616	0.1083	1.10%
2001-03-07	0	0.455	0.455	0.460	0.455	0.465	260,000	119,800	0.4608	0.107	0.107	0.108	0.107	0.109	1,104,507	0.1085	-2.15%
2001-03-06	0	0.465	0.455	0.465	0.455	0.465	20,000	9,200	0.4600	0.109	0.107	0.109	0.107	0.109	84,962	0.1083	3.33%
2001-03-05	0	0.450	0.450	0.470	0.450	0.450	48,000	21,600	0.4500	0.106	0.106	0.111	0.106	0.106	203,909	0.1059	-2.17%
2001-03-02	0	0.460	0.455	0.460	0.460	0.460	160,000	73,600	0.4600	0.108	0.107	0.108	0.108	0.108	679,696	0.1083	1.10%
2001-03-01	0	0.455	0.450	0.465	0.450	0.460	654,000	298,920	0.4571	0.107	0.106	0.109	0.106	0.108	2,778,259	0.1076	-1.09%
2001-02-28	0	0.460	0.450	0.465	-	-	0	0	-	0.108	0.106	0.109	-	-	0	-	0.00%
2001-02-27	0	0.460	0.460	0.470	0.460	0.460	40,000	18,400	0.4600	0.108	0.108	0.111	0.108	0.108	169,924	0.1083	0.00%
2001-02-26	0	0.460	0.450	0.460	0.450	0.460	242,000	110,280	0.4557	0.108	0.106	0.108	0.106	0.108	1,028,041	0.1073	0.00%
2001-02-23	0	0.460	0.450	0.460	0.460	0.460	100,000	46,000	0.4600	0.108	0.106	0.108	0.108	0.108	424,810	0.1083	2.22%
2001-02-22	0	0.450	0.450	0.460	0.450	0.450	120,000	54,000	0.4500	0.106	0.106	0.108	0.106	0.106	509,772	0.1059	-2.17%
2001-02-21	0	0.460	0.455	0.465	0.450	0.460	190,000	87,080	0.4583	0.108	0.107	0.109	0.106	0.108	807,139	0.1079	2.22%
2001-02-20	0	0.450	0.450	0.460	0.450	0.450	240,000	108,000	0.4500	0.106	0.106	0.108	0.106	0.106	1,019,545	0.1059	-1.10%
2001-02-19	0	0.455	0.450	0.460	-	-	0	0	-	0.107	0.106	0.108	-	-	0	-	0.00%
2001-02-16	0	0.455	0.455	0.465	0.450	0.460	300,000	137,880	0.4596	0.107	0.107	0.109	0.106	0.108	1,274,431	0.1082	-1.09%
2001-02-15	0	0.460	0.450	0.460	-	-	0	0	-	0.108	0.106	0.108	-	-	0	-	0.00%
2001-02-14	0	0.460	0.450	0.460	0.460	0.460	206,000	94,760	0.4600	0.108	0.106	0.108	0.108	0.108	875,109	0.1083	0.00%
2001-02-13	0	0.460	0.455	0.460	0.460	0.460	170,000	78,200	0.4600	0.108	0.107	0.108	0.108	0.108	722,177	0.1083	2.22%
2001-02-12	0	0.450	0.450	0.470	-	-	0	0	-	0.106	0.106	0.111	-	-	0	-	0.00%
2001-02-09	0	0.450	0.450	0.470	-	-	0	0	-	0.106	0.106	0.111	-	-	0	-	0.00%
2001-02-08	0	0.450	0.450	0.470	0.450	0.450	22,000	9,970	0.4532	0.106	0.106	0.111	0.106	0.106	93,458	0.1067	-2.17%
2001-02-07	0	0.460	0.460	0.470	0.460	0.460	20,000	9,200	0.4600	0.108	0.108	0.111	0.108	0.108	84,962	0.1083	0.00%
2001-02-06	0	0.460	0.455	0.475	0.460	0.460	314,000	144,440	0.4600	0.108	0.107	0.112	0.108	0.108	1,333,904	0.1083	2.22%
2001-02-05	0	0.450	0.440	0.460	0.450	0.450	32,000	14,400	0.4500	0.106	0.104	0.108	0.106	0.106	135,939	0.1059	0.00%
2001-02-02	0	0.450	0.440	0.450	-	-	0	0	-	0.106	0.104	0.106	-	-	0	-	0.00%
2001-02-01	0	0.450	0.440	0.460	0.450	0.455	270,000	121,950	0.4517	0.106	0.104	0.108	0.106	0.107	1,146,988	0.1063	0.00%
2001-01-31	0	0.450	0.445	0.460	0.445	0.450	160,000	71,700	0.4481	0.106	0.105	0.108	0.105	0.106	679,696	0.1055	2.27%
2001-01-30	0	0.440	0.440	0.450	0.440	0.440	48,000	21,120	0.4400	0.104	0.104	0.106	0.104	0.104	203,909	0.1036	-2.22%
2001-01-29	0	0.450	0.440	0.460	0.435	0.450	336,000	150,750	0.4487	0.106	0.104	0.108	0.102	0.106	1,427,362	0.1056	0.00%
2001-01-23	0	0.450	0.435	0.450	-	-	0	0	-	0.106	0.102	0.106	-	-	0	-	0.00%
2001-01-22	0	0.450	0.435	0.450	-	-	100,000	45,000	0.4500	0.106	0.102	0.106	-	-	424,810	0.1059	0.00%
2001-01-19	0	0.450	0.440	0.450	0.435	0.450	250,000	110,500	0.4420	0.106	0.104	0.106	0.102	0.106	1,062,026	0.1040	3.45%
2001-01-18	0	0.435	0.430	0.440	-	-	0	0	-	0.102	0.101	0.104	-	-	0	-	0.00%
2001-01-17	0	0.435	0.435	0.440	0.430	0.435	240,000	103,640	0.4318	0.102	0.102	0.104	0.101	0.102	1,019,545	0.1017	1.16%
2001-01-16	0	0.430	0.430	0.460	0.425	0.430	208,000	88,880	0.4273	0.101	0.101	0.108	0.100	0.101	883,605	0.1006	0.00%
2001-01-15	0	0.430	0.430	0.435	0.430	0.455	724,000	317,920	0.4391	0.101	0.101	0.102	0.101	0.107	3,075,626	0.1034	-5.49%
2001-01-12	0	0.455	0.435	0.455	0.435	0.455	461,000	201,490	0.4371	0.107	0.102	0.107	0.102	0.107	1,958,375	0.1029	5.81%
2001-01-11	0	0.430	0.430	0.435	0.430	0.435	360,000	155,400	0.4317	0.101	0.101	0.102	0.101	0.102	1,529,317	0.1016	0.00%
2001-01-10	0	0.430	0.430	0.435	-	-	0	0	-	0.101	0.101	0.102	-	-	0	-	0.00%
2001-01-09	0	0.430	0.430	0.435	0.430	0.435	296,000	128,030	0.4325	0.101	0.101	0.102	0.101	0.102	1,257,438	0.1018	-1.15%
2001-01-08	0	0.435	0.430	0.435	0.430	0.435	212,000	92,160	0.4347	0.102	0.101	0.102	0.101	0.102	900,598	0.1023	0.00%
2001-01-05	0	0.435	0.435	0.455	0.435	0.435	150,000	65,250	0.4350	0.102	0.102	0.107	0.102	0.102	637,215	0.1024	-1.14%
2001-01-04	0	0.440	0.440	0.455	-	-	0	0	-	0.104	0.104	0.107	-	-	0	-	0.00%
2001-01-03	0	0.440	0.435	0.440	0.435	0.440	114,000	50,070	0.4392	0.104	0.102	0.104	0.102	0.104	484,284	0.1034	1.15%
2001-01-02	0	0.435	0.430	0.450	-	-	0	0	-	0.102	0.101	0.106	-	-	0	-	-0.00%
2000-12-29	0	0.460	0.460	0.465	0.460	0.465	176,000	81,500	0.4631	0.102	0.102	0.104	0.102	0.104	790,635	0.1031	1.10%
2000-12-28	0	0.455	0.455	0.465	0.455	0.455	96,000	43,680	0.4550	0.101	0.101	0.104	0.101	0.101	431,256	0.1013	0.00%
2000-12-27	0	0.455	0.450	0.460	0.455	0.460	230,000	105,050	0.4567	0.101	0.100	0.102	0.101	0.102	1,033,217	0.1017	1.11%
2000-12-22	0	0.450	0.450	0.460	0.450	0.450	30,000	13,500	0.4500	0.100	0.100	0.102	0.100	0.100	134,767	0.1002	-1.10%
2000-12-21	0	0.455	0.450	0.460	0.455	0.460	411,530	188,758	0.4587	0.101	0.100	0.102	0.101	0.102	1,848,694	0.1021	0.00%
2000-12-20	0	0.455	0.450	0.460	0.450	0.465	666,000	305,260	0.4583	0.101	0.100	0.102	0.100	0.104	2,991,836	0.1020	-1.09%
2000-12-19	0	0.460	0.455	0.470	0.455	0.500	650,000	302,550	0.4655	0.102	0.101	0.105	0.101	0.111	2,919,960	0.1036	-6.12%
2000-12-18	0	0.490	0.475	0.490	0.475	0.490	326,000	157,090	0.4819	0.109	0.106	0.109	0.106	0.109	1,464,472	0.1073	6.52%
2000-12-15	0	0.460	0.455	0.480	0.460	0.470	130,000	60,300	0.4638	0.102	0.101	0.107	0.102	0.105	583,992	0.1033	-2.13%
2000-12-14	0	0.470	0.470	0.480	0.470	0.470	10,000	4,700	0.4700	0.105	0.105	0.107	0.105	0.105	44,922	0.1046	0.00%
2000-12-13	0	0.470	0.460	0.470	0.470	0.470	44,000	20,680	0.4700	0.105	0.102	0.105	0.105	0.105	197,659	0.1046	0.00%
2000-12-12	0	0.470	0.470	0.480	0.470	0.470	40,000	18,800	0.4700	0.105	0.105	0.107	0.105	0.105	179,690	0.1046	2.17%
2000-12-11	0	0.460	0.460	0.480	0.460	0.470	737,030	339,233	0.4603	0.102	0.102	0.107	0.102	0.105	3,310,920	0.1025	1.10%
2000-12-08	0	0.455	0.450	0.460	0.455	0.460	210,000	95,800	0.4562	0.101	0.100	0.102	0.101	0.102	943,372	0.1016	0.00%
2000-12-07	0	0.455	0.440	0.455	0.455	0.455	100,000	45,500	0.4550	0.101	0.098	0.101	0.101	0.101	449,225	0.1013	0.00%
2000-12-06	0	0.455	0.445	0.455	0.450	0.455	140,000	63,200	0.4514	0.101	0.099	0.101	0.100	0.101	628,914	0.1005	2.25%
2000-12-05	0	0.445	0.445	0.455	0.435	0.445	220,000	97,450	0.4430	0.099	0.099	0.101	0.097	0.099	988,294	0.0986	1.14%
2000-12-04	0	0.440	0.440	0.450	0.440	0.450	170,000	75,800	0.4459	0.098	0.098	0.100	0.098	0.100	763,682	0.0993	-1.12%
2000-12-01	0	0.445	0.445	0.460	0.430	0.430	28,000	12,040	0.4300	0.099	0.099	0.102	0.096	0.096	125,783	0.0957	1.14%
2000-11-30	0	0.440	0.440	0.455	0.440	0.450	546,148	242,299	0.4437	0.098	0.098	0.101	0.098	0.100	2,453,431	0.0988	-3.30%
2000-11-29	0	0.455	0.450	0.455	0.450	0.460	516,000	234,580	0.4546	0.101	0.100	0.101	0.100	0.102	2,317,999	0.1012	0.00%
2000-11-28	0	0.455	0.455	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	1.11%
2000-11-27	0	0.450	0.450	-	0.445	0.450	190,000	85,050	0.4476	0.100	0.100	-	0.099	0.100	853,527	0.0996	0.00%
2000-11-24	0	0.450	0.445	0.450	-	-	0	0	-	0.100	0.099	0.100	-	-	0	-	0.00%
2000-11-23	0	0.450	0.450	0.460	0.450	0.450	20,000	9,000	0.4500	0.100	0.100	0.102	0.100	0.100	89,845	0.1002	0.00%
2000-11-22	0	0.450	0.450	-	0.450	0.460	148,000	67,350	0.4551	0.100	0.100	-	0.100	0.102	664,852	0.1013	-2.17%
2000-11-21	0	0.460	0.450	-	-	-	0	0	-	0.102	0.100	-	-	-	0	-	0.00%
2000-11-20	0	0.460	0.455	0.485	0.460	0.460	80,000	36,800	0.4600	0.102	0.101	0.108	0.102	0.102	359,380	0.1024	1.10%
2000-11-17	0	0.455	0.455	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	1.11%
2000-11-16	0	0.450	0.450	0.480	0.450	0.450	98,763	44,405	0.4496	0.100	0.100	0.107	0.100	0.100	443,668	0.1001	-2.17%
2000-11-15	0	0.460	0.460	0.470	0.460	0.470	60,000	28,000	0.4667	0.102	0.102	0.105	0.102	0.105	269,535	0.1039	-5.15%
2000-11-14	0	0.485	-	0.485	0.475	0.485	150,000	71,750	0.4783	0.108	-	0.108	0.106	0.108	673,837	0.1065	1.04%
2000-11-13	0	0.480	-	0.480	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2000-11-10	0	0.480	0.460	0.480	0.460	0.480	82,000	37,760	0.4605	0.107	0.102	0.107	0.102	0.107	368,364	0.1025	0.00%
2000-11-09	0	0.480	0.445	0.480	0.450	0.480	680,000	311,370	0.4579	0.107	0.099	0.107	0.100	0.107	3,054,727	0.1019	0.00%
2000-11-08	0	0.480	0.465	0.495	-	-	0	0	-	0.107	0.104	0.110	-	-	0	-	0.00%
2000-11-07	0	0.480	0.470	0.500	0.480	0.480	100,000	48,000	0.4800	0.107	0.105	0.111	0.107	0.107	449,225	0.1069	0.00%
2000-11-06	0	0.480	0.480	0.500	0.480	0.490	334,000	160,920	0.4818	0.107	0.107	0.111	0.107	0.109	1,500,410	0.1073	2.13%
2000-11-03	0	0.470	0.460	0.490	0.470	0.470	20,000	9,400	0.4700	0.105	0.102	0.109	0.105	0.105	89,845	0.1046	4.44%
2000-11-02	0	0.450	0.450	0.470	0.450	0.450	20,000	9,000	0.4500	0.100	0.100	0.105	0.100	0.100	89,845	0.1002	1.12%
2000-11-01	0	0.445	0.445	-	0.440	0.440	100,000	44,000	0.4400	0.099	0.099	-	0.098	0.098	449,225	0.0979	-1.11%
2000-10-31	0	0.450	0.450	0.470	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	1.12%
2000-10-30	0	0.445	0.445	0.465	-	-	0	0	-	0.099	0.099	0.104	-	-	0	-	0.00%
2000-10-27	0	0.445	0.440	0.460	0.445	0.445	200,000	89,000	0.4450	0.099	0.098	0.102	0.099	0.099	898,449	0.0991	1.14%
2000-10-26	0	0.440	0.440	0.460	0.440	0.440	30,000	13,200	0.4400	0.098	0.098	0.102	0.098	0.098	134,767	0.0979	0.00%
2000-10-25	0	0.440	0.440	0.460	0.440	0.445	388,000	171,840	0.4429	0.098	0.098	0.102	0.098	0.099	1,742,992	0.0986	-1.12%
2000-10-24	0	0.445	0.440	-	0.445	0.445	30,000	13,350	0.4450	0.099	0.098	-	0.099	0.099	134,767	0.0991	-3.26%
2000-10-23	0	0.460	0.440	0.460	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	0.00%
2000-10-20	0	0.460	0.440	0.460	0.440	0.460	1,462,000	645,580	0.4416	0.102	0.098	0.102	0.098	0.102	6,567,664	0.0983	4.55%
2000-10-19	0	0.440	0.440	0.460	0.435	0.440	378,000	165,580	0.4380	0.098	0.098	0.102	0.097	0.098	1,698,069	0.0975	-1.12%
2000-10-18	0	0.445	0.440	0.460	0.440	0.450	1,386,000	611,720	0.4414	0.099	0.098	0.102	0.098	0.100	6,226,253	0.0982	-3.26%
2000-10-17	0	0.460	0.440	0.460	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	0.00%
2000-10-16	0	0.460	0.450	0.460	0.430	0.460	1,741,000	703,760	0.4042	0.102	0.100	0.102	0.096	0.102	7,821,001	0.0900	3.37%
2000-10-13	0	0.445	0.445	0.460	0.430	0.460	778,000	346,430	0.4453	0.099	0.099	0.102	0.096	0.102	3,494,968	0.0991	-1.11%
2000-10-12	0	0.450	0.450	0.470	0.450	0.450	78,000	35,100	0.4500	0.100	0.100	0.105	0.100	0.100	350,395	0.1002	-2.17%
2000-10-11	0	0.460	0.450	0.460	0.460	0.460	80,000	36,800	0.4600	0.102	0.100	0.102	0.102	0.102	359,380	0.1024	0.00%
2000-10-10	0	0.460	0.455	0.490	0.460	0.460	148,000	68,080	0.4600	0.102	0.101	0.109	0.102	0.102	664,852	0.1024	0.00%
2000-10-09	0	0.460	0.450	0.470	0.460	0.460	150,000	69,000	0.4600	0.102	0.100	0.105	0.102	0.102	673,837	0.1024	-4.17%
2000-10-05	0	0.480	0.460	0.480	0.470	0.480	302,000	143,460	0.4750	0.107	0.102	0.107	0.105	0.107	1,356,658	0.1057	0.00%
2000-10-04	0	0.480	0.455	0.500	-	-	0	0	-	0.107	0.101	0.111	-	-	0	-	0.00%
2000-10-03	0	0.480	0.460	0.490	0.480	0.480	10,000	4,800	0.4800	0.107	0.102	0.109	0.107	0.107	44,922	0.1069	2.13%
2000-09-29	0	0.470	0.470	0.490	0.470	0.470	10,000	4,700	0.4700	0.105	0.105	0.109	0.105	0.105	44,922	0.1046	2.17%
2000-09-28	0	0.460	0.460	0.490	0.460	0.460	50,000	23,000	0.4600	0.102	0.102	0.109	0.102	0.102	224,612	0.1024	-2.13%
2000-09-27	0	0.470	0.450	0.490	-	-	0	0	-	0.105	0.100	0.109	-	-	0	-	0.00%
2000-09-26	0	0.470	0.450	0.490	0.450	0.470	190,000	89,100	0.4689	0.105	0.100	0.109	0.100	0.105	853,527	0.1044	0.00%
2000-09-25	0	0.470	0.460	0.490	0.470	0.470	120,000	56,400	0.4700	0.105	0.102	0.109	0.105	0.105	539,070	0.1046	4.44%
2000-09-22	0	0.450	0.450	0.470	0.430	0.455	140,000	62,850	0.4489	0.100	0.100	0.105	0.096	0.101	628,914	0.0999	-3.23%
2000-09-21	0	0.465	0.460	0.465	0.450	0.490	170,000	79,400	0.4671	0.104	0.102	0.104	0.100	0.109	763,682	0.1040	-3.12%
2000-09-20	0	0.530	0.520	0.530	0.520	0.530	1,676,000	884,600	0.5278	0.107	0.105	0.107	0.105	0.107	8,313,276	0.1064	-1.85%
2000-09-19	0	0.540	0.540	0.550	0.520	0.540	670,000	359,140	0.5360	0.109	0.109	0.111	0.105	0.109	3,323,326	0.1081	0.00%
2000-09-18	0	0.540	0.530	0.550	0.520	0.540	386,052	206,765	0.5356	0.109	0.107	0.111	0.105	0.109	1,914,891	0.1080	0.00%
2000-09-15	0	0.540	0.540	0.550	0.540	0.540	938,000	506,520	0.5400	0.109	0.109	0.111	0.109	0.109	4,652,657	0.1089	0.00%
2000-09-14	0	0.540	0.540	0.550	0.540	0.560	732,000	398,280	0.5441	0.109	0.109	0.111	0.109	0.113	3,630,858	0.1097	-3.57%
2000-09-12	0	0.560	0.550	0.570	-	-	0	0	-	0.113	0.111	0.115	-	-	0	-	0.00%
2000-09-11	0	0.560	0.560	0.570	0.550	0.560	1,276,000	709,500	0.5560	0.113	0.113	0.115	0.111	0.113	6,329,201	0.1121	-1.75%
2000-09-08	0	0.570	0.570	0.580	0.570	0.570	585,161	333,495	0.5699	0.115	0.115	0.117	0.115	0.115	2,902,509	0.1149	-1.72%
2000-09-07	0	0.580	0.570	0.580	0.580	0.580	78,000	45,240	0.5800	0.117	0.115	0.117	0.117	0.117	386,895	0.1169	0.00%
2000-09-06	0	0.580	0.570	0.580	0.560	0.580	430,000	246,400	0.5730	0.117	0.115	0.117	0.113	0.117	2,132,881	0.1155	3.57%
2000-09-05	0	0.560	0.560	0.570	0.560	0.570	80,000	45,400	0.5675	0.113	0.113	0.115	0.113	0.115	396,815	0.1144	-3.45%
2000-09-04	0	0.580	0.570	0.580	0.560	0.580	70,000	39,600	0.5657	0.117	0.115	0.117	0.113	0.117	347,213	0.1141	1.75%
2000-09-01	0	0.570	0.550	0.570	0.570	0.570	248,000	141,360	0.5700	0.115	0.111	0.115	0.115	0.115	1,230,127	0.1149	-1.72%
2000-08-31	0	0.580	0.570	0.580	0.570	0.580	20,000	11,580	0.5790	0.117	0.115	0.117	0.115	0.117	99,204	0.1167	0.00%
2000-08-30	0	0.580	0.580	0.590	0.580	0.580	60,000	34,800	0.5800	0.117	0.117	0.119	0.117	0.117	297,611	0.1169	0.00%
2000-08-29	0	0.580	0.570	0.580	0.580	0.580	242,000	140,360	0.5800	0.117	0.115	0.117	0.117	0.117	1,200,366	0.1169	-1.69%
2000-08-28	0	0.590	0.570	0.590	0.580	0.590	70,000	41,120	0.5874	0.119	0.115	0.119	0.117	0.119	347,213	0.1184	3.51%
2000-08-25	0	0.570	0.570	0.590	0.560	0.570	394,000	224,140	0.5689	0.115	0.115	0.119	0.113	0.115	1,954,314	0.1147	0.00%
2000-08-24	0	0.570	0.570	0.580	0.560	0.570	342,000	194,660	0.5692	0.115	0.115	0.117	0.113	0.115	1,696,384	0.1147	-1.72%
2000-08-23	0	0.580	0.580	0.590	0.580	0.590	680,000	396,640	0.5833	0.117	0.117	0.119	0.117	0.119	3,372,928	0.1176	-1.69%
2000-08-22	0	0.590	0.580	0.590	0.570	0.610	1,512,000	893,000	0.5906	0.119	0.117	0.119	0.115	0.123	7,499,805	0.1191	5.36%
2000-08-21	0	0.560	0.560	0.570	0.550	0.560	411,000	228,910	0.5570	0.113	0.113	0.115	0.111	0.113	2,038,638	0.1123	1.82%
2000-08-18	0	0.550	0.540	0.560	0.540	0.550	1,090,000	597,700	0.5483	0.111	0.109	0.113	0.109	0.111	5,406,606	0.1105	0.00%
2000-08-17	0	0.550	0.550	0.570	0.550	0.560	662,000	364,700	0.5509	0.111	0.111	0.115	0.111	0.113	3,283,645	0.1111	-3.51%
2000-08-16	0	0.570	0.540	0.570	0.540	0.570	560,000	308,560	0.5510	0.115	0.109	0.115	0.109	0.115	2,777,706	0.1111	3.64%
2000-08-15	0	0.550	0.540	0.560	0.550	0.570	620,000	347,900	0.5611	0.111	0.109	0.113	0.111	0.115	3,075,317	0.1131	-3.51%
2000-08-14	0	0.570	0.560	0.570	0.550	0.600	1,352,135	765,289	0.5660	0.115	0.113	0.115	0.111	0.121	6,706,845	0.1141	-3.39%
2000-08-11	0	0.590	0.570	0.590	0.540	0.600	4,324,000	2,439,740	0.5642	0.119	0.115	0.119	0.109	0.121	21,447,855	0.1138	11.32%
2000-08-10	0	0.530	0.520	0.530	0.455	0.560	3,898,948	2,032,605	0.5213	0.107	0.105	0.107	0.092	0.113	19,339,517	0.1051	16.48%
2000-08-09	0	0.455	0.450	0.460	0.450	0.460	470,000	214,900	0.4572	0.092	0.091	0.093	0.091	0.093	2,331,289	0.0922	0.00%
2000-08-08	0	0.455	0.450	0.460	0.450	0.460	448,000	203,650	0.4546	0.092	0.091	0.093	0.091	0.093	2,222,164	0.0916	-2.15%
2000-08-07	0	0.465	0.455	0.475	0.440	0.465	582,000	263,810	0.4533	0.094	0.092	0.096	0.089	0.094	2,886,830	0.0914	4.49%
2000-08-04	0	0.445	0.430	0.445	-	-	0	0	-	0.090	0.087	0.090	-	-	0	-	0.00%
2000-08-03	0	0.445	0.420	0.445	0.440	0.445	52,000	23,030	0.4429	0.090	0.085	0.090	0.089	0.090	257,930	0.0893	1.14%
2000-08-02	0	0.440	0.430	0.440	0.430	0.440	52,000	22,860	0.4396	0.089	0.087	0.089	0.087	0.089	257,930	0.0886	4.76%
2000-08-01	0	0.420	0.420	-	0.440	0.440	70,000	30,800	0.4400	0.085	0.085	-	0.089	0.089	347,213	0.0887	0.00%
2000-07-31	0	0.420	0.415	-	0.420	0.420	42,000	17,640	0.4200	0.085	0.084	-	0.085	0.085	208,328	0.0847	-2.33%
2000-07-28	0	0.430	0.420	0.430	0.425	0.430	40,000	17,150	0.4288	0.087	0.085	0.087	0.086	0.087	198,408	0.0864	-2.27%
2000-07-27	0	0.440	-	0.440	-	-	0	0	-	0.089	-	0.089	-	-	0	-	-2.22%
2000-07-26	0	0.450	0.420	0.460	0.415	0.450	180,000	76,280	0.4238	0.091	0.085	0.093	0.084	0.091	892,834	0.0854	8.43%
2000-07-25	0	0.415	0.405	0.430	0.415	0.420	280,000	116,600	0.4164	0.084	0.082	0.087	0.084	0.085	1,388,853	0.0840	-1.19%
2000-07-24	0	0.420	0.420	0.430	-	-	0	0	-	0.085	0.085	0.087	-	-	0	-	0.00%
2000-07-21	0	0.420	0.420	0.430	0.420	0.420	30,000	12,600	0.4200	0.085	0.085	0.087	0.085	0.085	148,806	0.0847	-2.33%
2000-07-20	0	0.430	0.415	0.430	0.415	0.430	112,000	47,130	0.4208	0.087	0.084	0.087	0.084	0.087	555,541	0.0848	2.38%
2000-07-19	0	0.420	0.420	0.430	0.420	0.420	134,002	56,281	0.4200	0.085	0.085	0.087	0.085	0.085	664,675	0.0847	0.00%
2000-07-18	0	0.420	0.420	0.430	0.420	0.425	80,000	33,750	0.4219	0.085	0.085	0.087	0.085	0.086	396,815	0.0851	-1.18%
2000-07-17	0	0.425	0.425	0.430	0.420	0.425	1,246,779	524,566	0.4207	0.086	0.086	0.087	0.085	0.086	6,184,259	0.0848	0.00%
2000-07-14	0	0.425	0.415	0.425	0.415	0.425	160,695	67,104	0.4176	0.086	0.084	0.086	0.084	0.086	797,078	0.0842	2.41%
2000-07-13	0	0.415	0.415	0.420	0.415	0.415	204,000	84,660	0.4150	0.084	0.084	0.085	0.084	0.084	1,011,878	0.0837	-2.35%
2000-07-12	0	0.425	0.425	0.430	0.420	0.425	38,000	16,050	0.4224	0.086	0.086	0.087	0.085	0.086	188,487	0.0852	-1.16%
2000-07-11	0	0.430	0.420	0.430	0.420	0.430	42,208	17,919	0.4245	0.087	0.085	0.087	0.085	0.087	209,360	0.0856	2.38%
2000-07-10	0	0.420	0.410	0.430	0.405	0.420	408,000	169,910	0.4164	0.085	0.083	0.087	0.082	0.085	2,023,757	0.0840	1.20%
2000-07-07	0	0.415	0.415	0.435	0.410	0.420	600,000	248,500	0.4142	0.084	0.084	0.088	0.083	0.085	2,976,113	0.0835	0.00%
2000-07-06	0	0.415	0.400	0.435	0.390	0.415	608,000	248,210	0.4082	0.084	0.081	0.088	0.079	0.084	3,015,795	0.0823	3.75%
2000-07-05	0	0.400	0.400	0.405	0.400	0.410	580,000	235,000	0.4052	0.081	0.081	0.082	0.081	0.083	2,876,909	0.0817	0.00%
2000-07-04	0	0.400	0.390	0.410	0.400	0.400	300,000	120,000	0.4000	0.081	0.079	0.083	0.081	0.081	1,488,057	0.0806	0.00%
2000-07-03	0	0.400	0.400	0.415	0.400	0.400	44,000	17,600	0.4000	0.081	0.081	0.084	0.081	0.081	218,248	0.0806	0.00%
2000-06-30	0	0.400	0.390	0.410	0.400	0.405	264,000	106,670	0.4041	0.081	0.079	0.083	0.081	0.082	1,309,490	0.0815	-2.44%
2000-06-29	0	0.410	0.405	0.420	0.410	0.410	100,000	41,000	0.4100	0.083	0.082	0.085	0.083	0.083	496,019	0.0827	1.23%
2000-06-28	0	0.405	0.405	0.420	-	-	0	0	-	0.082	0.082	0.085	-	-	0	-	0.00%
2000-06-27	0	0.405	0.405	-	0.405	0.405	106,000	42,930	0.4050	0.082	0.082	-	0.082	0.082	525,780	0.0817	-2.41%
2000-06-26	0	0.415	0.410	0.420	0.410	0.415	648,853	266,914	0.4114	0.084	0.083	0.085	0.083	0.084	3,218,433	0.0829	1.22%
2000-06-23	0	0.410	0.410	0.420	0.405	0.405	60,000	24,300	0.4050	0.083	0.083	0.085	0.082	0.082	297,611	0.0817	0.00%
2000-06-22	0	0.410	0.410	0.415	0.405	0.410	370,000	151,600	0.4097	0.083	0.083	0.084	0.082	0.083	1,835,270	0.0826	1.23%
2000-06-21	0	0.405	0.405	0.410	0.405	0.405	212,000	85,860	0.4050	0.082	0.082	0.083	0.082	0.082	1,051,560	0.0817	-2.41%
2000-06-20	0	0.415	0.410	0.415	0.405	0.415	720,135	295,251	0.4100	0.084	0.083	0.084	0.082	0.084	3,572,005	0.0827	1.22%
2000-06-19	0	0.410	0.410	0.420	0.400	0.405	118,000	47,550	0.4030	0.083	0.083	0.085	0.081	0.082	585,302	0.0812	0.00%
2000-06-16	0	0.410	0.410	0.415	0.410	0.415	360,000	147,850	0.4107	0.083	0.083	0.084	0.083	0.084	1,785,668	0.0828	-1.20%
2000-06-15	0	0.415	0.405	0.420	0.410	0.415	266,000	109,890	0.4131	0.084	0.082	0.085	0.083	0.084	1,319,410	0.0833	0.00%
2000-06-14	0	0.415	0.410	0.420	0.415	0.425	380,000	159,600	0.4200	0.084	0.083	0.085	0.084	0.086	1,884,872	0.0847	-1.19%
2000-06-13	0	0.420	0.410	0.430	0.420	0.420	150,000	63,000	0.4200	0.085	0.083	0.087	0.085	0.085	744,028	0.0847	-2.33%
2000-06-12	0	0.430	0.425	0.430	0.425	0.430	750,000	322,000	0.4293	0.087	0.086	0.087	0.086	0.087	3,720,141	0.0866	4.88%
2000-06-09	0	0.410	0.410	0.430	-	-	0	0	-	0.083	0.083	0.087	-	-	0	-	0.00%
2000-06-08	0	0.410	0.405	0.420	0.410	0.410	210,000	86,100	0.4100	0.083	0.082	0.085	0.083	0.083	1,041,640	0.0827	0.00%
2000-06-07	0	0.410	0.410	0.430	0.400	0.410	70,000	28,200	0.4029	0.083	0.083	0.087	0.081	0.083	347,213	0.0812	-2.38%
2000-06-05	0	0.420	0.410	0.430	0.420	0.420	50,000	21,000	0.4200	0.085	0.083	0.087	0.085	0.085	248,009	0.0847	0.00%
2000-06-02	0	0.420	0.410	-	0.400	0.420	442,592	184,469	0.4168	0.085	0.083	-	0.081	0.085	2,195,340	0.0840	2.44%
2000-06-01	0	0.410	0.410	0.415	0.410	0.410	260,000	106,600	0.4100	0.083	0.083	0.084	0.083	0.083	1,289,649	0.0827	2.50%
2000-05-31	0	0.400	0.400	0.410	0.380	0.400	228,000	88,240	0.3870	0.081	0.081	0.083	0.077	0.081	1,130,923	0.0780	0.00%
2000-05-30	0	0.400	0.380	0.410	0.400	0.400	20,000	8,000	0.4000	0.081	0.077	0.083	0.081	0.081	99,204	0.0806	0.00%
2000-05-29	0	0.400	0.380	-	-	-	0	0	-	0.081	0.077	-	-	-	0	-	0.00%
2000-05-26	0	0.400	0.390	-	-	-	0	0	-	0.081	0.079	-	-	-	0	-	0.00%
2000-05-25	0	0.400	0.400	0.420	0.400	0.400	20,000	8,000	0.4000	0.081	0.081	0.085	0.081	0.081	99,204	0.0806	0.00%
2000-05-24	0	0.400	0.390	0.420	0.400	0.400	20,000	8,000	0.4000	0.081	0.079	0.085	0.081	0.081	99,204	0.0806	-1.23%
2000-05-23	0	0.405	0.405	0.420	0.400	0.400	16,000	6,400	0.4000	0.082	0.082	0.085	0.081	0.081	79,363	0.0806	1.25%
2000-05-22	0	0.400	0.395	0.420	-	-	0	0	-	0.081	0.080	0.085	-	-	0	-	0.00%
2000-05-19	0	0.400	0.395	0.420	0.400	0.400	50,000	20,000	0.4000	0.081	0.080	0.085	0.081	0.081	248,009	0.0806	0.00%
2000-05-18	0	0.400	0.400	0.420	0.400	0.400	10,000	4,000	0.4000	0.081	0.081	0.085	0.081	0.081	49,602	0.0806	-1.23%
2000-05-17	0	0.405	0.400	0.410	0.405	0.405	270,000	109,350	0.4050	0.082	0.081	0.083	0.082	0.082	1,339,251	0.0817	-1.22%
2000-05-16	0	0.410	0.410	0.430	0.410	0.410	70,000	28,700	0.4100	0.083	0.083	0.087	0.083	0.083	347,213	0.0827	-2.38%
2000-05-15	0	0.420	0.410	0.420	0.405	0.420	202,000	84,810	0.4199	0.085	0.083	0.085	0.082	0.085	1,001,958	0.0846	2.44%
2000-05-12	0	0.410	0.410	0.420	0.400	0.410	187,882	75,353	0.4011	0.083	0.083	0.085	0.081	0.083	931,930	0.0809	2.50%
2000-05-10	0	0.400	0.400	-	0.400	0.400	90,000	36,000	0.4000	0.081	0.081	-	0.081	0.081	446,417	0.0806	-2.44%
2000-05-09	0	0.410	0.395	0.420	-	-	0	0	-	0.083	0.080	0.085	-	-	0	-	0.00%
2000-05-08	0	0.410	0.400	-	-	-	0	0	-	0.083	0.081	-	-	-	0	-	0.00%
2000-05-05	0	0.410	0.400	-	-	-	0	0	-	0.083	0.081	-	-	-	0	-	0.00%
2000-05-04	0	0.410	0.410	0.430	-	-	0	0	-	0.083	0.083	0.087	-	-	0	-	0.00%
2000-05-03	0	0.410	0.410	0.425	0.410	0.410	24,000	9,840	0.4100	0.083	0.083	0.086	0.083	0.083	119,045	0.0827	0.00%
2000-05-02	0	0.410	0.410	0.420	0.400	0.410	80,000	32,700	0.4088	0.083	0.083	0.085	0.081	0.083	396,815	0.0824	-2.38%
2000-04-28	0	0.420	0.405	0.420	0.420	0.420	10,000	4,200	0.4200	0.085	0.082	0.085	0.085	0.085	49,602	0.0847	-2.33%
2000-04-27	0	0.430	0.430	0.435	0.410	0.430	70,000	29,900	0.4271	0.087	0.087	0.088	0.083	0.087	347,213	0.0861	0.00%
2000-04-26	0	0.430	0.425	0.440	0.430	0.430	666,556	286,602	0.4300	0.087	0.086	0.089	0.087	0.087	3,306,243	0.0867	4.88%
2000-04-25	0	0.410	0.405	0.435	0.400	0.440	989,148	401,959	0.4064	0.083	0.082	0.088	0.081	0.089	4,906,361	0.0819	-2.38%
2000-04-20	0	0.420	0.400	-	0.420	0.420	204,000	85,680	0.4200	0.085	0.081	-	0.085	0.085	1,011,878	0.0847	5.00%
2000-04-19	0	0.400	0.400	0.440	0.400	0.430	134,000	56,320	0.4203	0.081	0.081	0.089	0.081	0.087	664,665	0.0847	-6.98%
2000-04-18	0	0.430	0.430	0.450	0.420	0.430	190,000	81,600	0.4295	0.087	0.087	0.091	0.085	0.087	942,436	0.0866	2.38%
2000-04-17	0	0.420	0.420	0.440	0.420	0.430	532,000	226,060	0.4249	0.085	0.085	0.089	0.085	0.087	2,638,820	0.0857	-6.67%
2000-04-14	0	0.450	0.450	-	0.450	0.460	388,000	175,600	0.4526	0.091	0.091	-	0.091	0.093	1,924,553	0.0912	-2.17%
2000-04-13	0	0.460	0.450	0.460	-	-	0	0	-	0.093	0.091	0.093	-	-	0	-	0.00%
2000-04-12	0	0.460	0.450	0.460	0.435	0.460	80,000	36,050	0.4506	0.093	0.091	0.093	0.088	0.093	396,815	0.0908	2.22%
2000-04-11	0	0.450	0.450	0.460	0.450	0.460	64,000	29,390	0.4592	0.091	0.091	0.093	0.091	0.093	317,452	0.0926	-2.17%
2000-04-10	0	0.460	0.450	0.460	0.445	0.460	271,047	122,589	0.4523	0.093	0.091	0.093	0.090	0.093	1,344,444	0.0912	-2.13%
2000-04-07	0	0.470	0.450	0.470	0.460	0.470	130,000	60,100	0.4623	0.095	0.091	0.095	0.093	0.095	644,825	0.0932	4.44%
2000-04-06	0	0.450	0.440	0.460	0.450	0.450	370,000	166,500	0.4500	0.091	0.089	0.093	0.091	0.091	1,835,270	0.0907	0.00%
2000-04-05	0	0.450	0.445	0.455	0.450	0.455	330,000	148,650	0.4505	0.091	0.090	0.092	0.091	0.092	1,636,862	0.0908	-3.23%
2000-04-03	0	0.465	0.460	0.480	0.465	0.470	970,000	453,400	0.4674	0.094	0.093	0.097	0.094	0.095	4,811,383	0.0942	-3.12%
2000-03-31	0	0.480	0.480	0.490	0.470	0.480	276,000	130,480	0.4728	0.097	0.097	0.099	0.095	0.097	1,369,012	0.0953	0.00%
2000-03-30	0	0.480	0.470	0.485	0.450	0.480	730,000	341,400	0.4677	0.097	0.095	0.098	0.091	0.097	3,620,938	0.0943	4.35%
2000-03-29	0	0.460	0.450	-	0.460	0.465	320,000	147,800	0.4619	0.093	0.091	-	0.093	0.094	1,587,260	0.0931	0.00%
2000-03-28	0	0.460	0.460	-	0.450	0.450	22,000	9,900	0.4500	0.093	0.093	-	0.091	0.091	109,124	0.0907	-2.13%
2000-03-27	0	0.470	0.460	0.480	0.470	0.470	130,000	61,100	0.4700	0.095	0.093	0.097	0.095	0.095	644,825	0.0948	4.44%
2000-03-24	0	0.450	0.450	0.470	0.450	0.450	110,000	49,500	0.4500	0.091	0.091	0.095	0.091	0.091	545,621	0.0907	0.00%
2000-03-23	0	0.450	0.450	0.480	0.430	0.460	650,000	284,600	0.4378	0.091	0.091	0.097	0.087	0.093	3,224,123	0.0883	-2.17%
2000-03-22	0	0.460	0.445	0.480	0.460	0.460	80,000	36,800	0.4600	0.093	0.090	0.097	0.093	0.093	396,815	0.0927	4.55%
2000-03-21	0	0.440	0.440	0.460	0.430	0.460	400,000	178,000	0.4450	0.089	0.089	0.093	0.087	0.093	1,984,075	0.0897	-6.38%
2000-03-20	0	0.470	0.470	-	0.460	0.470	52,000	24,420	0.4696	0.095	0.095	-	0.093	0.095	257,930	0.0947	-1.05%
2000-03-17	0	0.475	0.475	0.490	-	-	0	0	-	0.096	0.096	0.099	-	-	0	-	1.06%
2000-03-16	0	0.470	0.470	0.490	-	-	0	0	-	0.095	0.095	0.099	-	-	0	-	0.00%
2000-03-15	0	0.470	0.470	0.500	0.470	0.470	11,607	5,423	0.4672	0.095	0.095	0.101	0.095	0.095	57,573	0.0942	-4.08%
2000-03-14	0	0.490	0.470	0.490	0.480	0.490	40,000	19,400	0.4850	0.099	0.095	0.099	0.097	0.099	198,408	0.0978	-2.00%
2000-03-13	0	0.500	0.480	0.500	-	-	0	0	-	0.101	0.097	0.101	-	-	0	-	0.00%
2000-03-10	0	0.500	0.480	-	0.480	0.500	130,000	64,400	0.4954	0.101	0.097	-	0.097	0.101	644,825	0.0999	0.00%
2000-03-09	0	0.500	0.480	0.500	0.480	0.500	410,000	199,600	0.4868	0.101	0.097	0.101	0.097	0.101	2,033,677	0.0981	4.17%
2000-03-08	0	0.480	0.480	0.500	0.480	0.480	110,000	52,800	0.4800	0.097	0.097	0.101	0.097	0.097	545,621	0.0968	-4.00%
2000-03-07	0	0.500	0.490	0.510	0.485	0.500	426,000	209,340	0.4914	0.101	0.099	0.103	0.098	0.101	2,113,040	0.0991	2.04%
2000-03-06	0	0.490	-	0.490	0.490	0.540	585,845	294,146	0.5021	0.099	-	0.099	0.099	0.109	2,905,902	0.1012	-2.00%
2000-03-03	0	0.500	0.500	0.510	0.500	0.510	386,000	193,900	0.5023	0.101	0.101	0.103	0.101	0.103	1,914,633	0.1013	-1.96%
2000-03-02	0	0.510	0.500	0.510	0.500	0.530	350,000	179,100	0.5117	0.103	0.101	0.103	0.101	0.107	1,736,066	0.1032	2.00%
2000-03-01	0	0.500	0.500	0.530	0.500	0.500	202,000	101,000	0.5000	0.101	0.101	0.107	0.101	0.101	1,001,958	0.1008	-5.66%
2000-02-29	0	0.530	0.520	0.540	0.500	0.530	218,000	110,200	0.5055	0.107	0.105	0.109	0.101	0.107	1,081,321	0.1019	6.00%
2000-02-28	0	0.500	0.500	0.530	0.500	0.500	160,500	80,250	0.5000	0.101	0.101	0.107	0.101	0.101	796,110	0.1008	-7.41%
2000-02-25	0	0.540	0.510	0.570	0.510	0.540	624,000	327,780	0.5253	0.109	0.103	0.115	0.103	0.109	3,095,158	0.1059	3.85%
2000-02-24	0	0.520	0.520	0.540	0.520	0.520	70,000	36,400	0.5200	0.105	0.105	0.109	0.105	0.105	347,213	0.1048	-1.89%
2000-02-23	0	0.530	0.530	0.540	0.510	0.540	160,000	83,000	0.5188	0.107	0.107	0.109	0.103	0.109	793,630	0.1046	3.92%
2000-02-22	0	0.510	0.500	0.540	0.500	0.510	738,000	373,000	0.5054	0.103	0.101	0.109	0.101	0.103	3,660,619	0.1019	-1.92%
2000-02-21	0	0.520	0.520	0.530	0.500	0.540	416,000	215,080	0.5170	0.105	0.105	0.107	0.101	0.109	2,063,438	0.1042	-1.89%
2000-02-18	0	0.530	0.530	0.540	0.530	0.540	236,000	125,240	0.5307	0.107	0.107	0.109	0.107	0.109	1,170,605	0.1070	0.00%
2000-02-17	0	0.530	0.500	0.530	0.510	0.530	198,000	101,960	0.5149	0.107	0.101	0.107	0.103	0.107	982,117	0.1038	6.00%
2000-02-16	0	0.500	0.500	0.520	0.500	0.530	140,000	71,100	0.5079	0.101	0.101	0.105	0.101	0.107	694,426	0.1024	-3.85%
2000-02-15	0	0.520	0.500	-	0.500	0.520	466,000	237,200	0.5090	0.105	0.101	-	0.101	0.105	2,311,448	0.1026	4.00%
2000-02-14	0	0.500	0.500	0.520	0.500	0.510	510,000	257,500	0.5049	0.101	0.101	0.105	0.101	0.103	2,529,696	0.1018	-3.85%
2000-02-11	0	0.520	0.520	0.530	0.510	0.530	234,000	122,000	0.5214	0.105	0.105	0.107	0.103	0.107	1,160,684	0.1051	1.96%
2000-02-10	0	0.510	0.510	0.540	0.510	0.510	50,000	25,500	0.5100	0.103	0.103	0.109	0.103	0.103	248,009	0.1028	-3.77%
2000-02-09	0	0.530	0.500	0.530	-	-	0	0	-	0.107	0.101	0.107	-	-	0	-	0.00%
2000-02-08	0	0.530	0.520	0.530	0.520	0.540	286,000	150,140	0.5250	0.107	0.105	0.107	0.105	0.109	1,418,614	0.1058	7.07%
2000-02-03	0	0.495	0.495	0.520	0.485	0.485	10,000	4,850	0.4850	0.100	0.100	0.105	0.098	0.098	49,602	0.0978	-4.81%
2000-02-02	0	0.520	0.495	0.520	0.495	0.520	180,000	91,000	0.5056	0.105	0.100	0.105	0.100	0.105	892,834	0.1019	8.33%
2000-02-01	0	0.480	0.480	0.510	0.480	0.520	499,929	252,849	0.5058	0.097	0.097	0.103	0.097	0.105	2,479,742	0.1020	0.00%
2000-01-31	0	0.480	0.480	0.490	0.480	0.510	350,000	170,850	0.4881	0.097	0.097	0.099	0.097	0.103	1,736,066	0.0984	-4.00%
2000-01-28	0	0.500	0.480	0.500	0.500	0.500	60,000	30,000	0.5000	0.101	0.097	0.101	0.101	0.101	297,611	0.1008	0.00%
2000-01-27	0	0.500	0.485	0.520	0.470	0.520	112,000	54,490	0.4865	0.101	0.098	0.105	0.095	0.105	555,541	0.0981	4.17%
2000-01-26	0	0.480	0.480	0.500	0.480	0.480	250,000	120,000	0.4800	0.097	0.097	0.101	0.097	0.097	1,240,047	0.0968	-2.04%
2000-01-25	0	0.490	0.475	0.500	0.475	0.500	1,032,000	501,200	0.4857	0.099	0.096	0.101	0.096	0.101	5,118,915	0.0979	0.00%
2000-01-24	0	0.490	0.490	0.510	0.465	0.490	342,000	161,030	0.4708	0.099	0.099	0.103	0.094	0.099	1,696,384	0.0949	4.26%
2000-01-21	0	0.470	0.465	0.470	0.450	0.470	226,000	104,050	0.4604	0.095	0.094	0.095	0.091	0.095	1,121,003	0.0928	1.08%
2000-01-20	0	0.465	0.465	0.480	0.465	0.480	152,000	70,980	0.4670	0.094	0.094	0.097	0.094	0.097	753,949	0.0941	-5.10%
2000-01-19	0	0.490	0.480	0.495	0.480	0.490	30,000	14,600	0.4867	0.099	0.097	0.100	0.097	0.099	148,806	0.0981	2.08%
2000-01-18	0	0.480	0.460	0.495	0.455	0.480	606,000	282,190	0.4657	0.097	0.093	0.100	0.092	0.097	3,005,874	0.0939	2.13%
2000-01-17	0	0.470	0.470	0.485	0.470	0.470	36,000	16,920	0.4700	0.095	0.095	0.098	0.095	0.095	178,567	0.0948	4.44%
2000-01-14	0	0.450	0.430	0.480	0.450	0.460	100,000	45,500	0.4550	0.091	0.087	0.097	0.091	0.093	496,019	0.0917	-4.26%
2000-01-13	0	0.470	0.460	0.470	0.470	0.490	400,000	190,980	0.4775	0.095	0.093	0.095	0.095	0.099	1,984,075	0.0963	-1.05%
2000-01-12	0	0.475	-	0.480	-	-	0	0	-	0.096	-	0.097	-	-	0	-	0.00%
2000-01-11	0	0.475	-	0.475	0.475	0.480	500,000	238,000	0.4760	0.096	-	0.096	0.096	0.097	2,480,094	0.0960	2.15%
2000-01-10	0	0.465	0.465	0.480	0.445	0.485	720,000	329,210	0.4572	0.094	0.094	0.097	0.090	0.098	3,571,336	0.0922	4.49%
2000-01-07	0	0.445	0.440	0.450	0.420	0.445	1,932,000	839,790	0.4347	0.090	0.089	0.091	0.085	0.090	9,583,084	0.0876	4.71%
2000-01-06	0	0.425	0.425	0.430	0.420	0.430	802,000	344,090	0.4290	0.086	0.086	0.087	0.085	0.087	3,978,071	0.0865	1.19%
2000-01-05	0	0.420	0.420	0.425	0.410	0.415	554,000	229,840	0.4149	0.085	0.085	0.086	0.083	0.084	2,747,944	0.0836	-2.33%
2000-01-04	0	0.430	0.430	0.440	0.420	0.430	750,000	317,400	0.4232	0.087	0.087	0.089	0.085	0.087	3,720,141	0.0853	0.00%
2000-01-03	0	0.430	0.430	0.440	0.420	0.420	270,000	113,400	0.4200	0.087	0.087	0.089	0.085	0.085	1,339,251	0.0847	0.00%
1999-12-30	0	0.430	0.430	0.435	0.420	0.430	192,000	82,050	0.4273	0.087	0.087	0.088	0.085	0.087	952,356	0.0862	2.38%
1999-12-29	0	0.420	0.420	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	1.20%
1999-12-28	0	0.415	0.415	-	0.415	0.415	132,000	54,780	0.4150	0.084	0.084	-	0.084	0.084	654,745	0.0837	-1.19%
1999-12-24	0	0.445	0.445	0.450	0.445	0.460	82,000	37,240	0.4541	0.085	0.085	0.086	0.085	0.088	430,946	0.0864	0.00%
1999-12-23	0	0.445	0.445	0.460	0.440	0.445	274,000	121,320	0.4428	0.085	0.085	0.088	0.084	0.085	1,439,990	0.0843	0.00%
1999-12-22	0	0.445	0.445	0.455	0.445	0.445	440,000	195,800	0.4450	0.085	0.085	0.087	0.085	0.085	2,312,393	0.0847	-1.11%
1999-12-21	0	0.450	0.450	0.455	0.440	0.450	872,000	387,730	0.4446	0.086	0.086	0.087	0.084	0.086	4,582,742	0.0846	1.12%
1999-12-20	0	0.445	0.440	0.445	0.440	0.445	468,000	207,620	0.4436	0.085	0.084	0.085	0.084	0.085	2,459,545	0.0844	0.00%
1999-12-17	0	0.445	0.445	0.450	0.440	0.450	1,550,415	690,064	0.4451	0.085	0.085	0.086	0.084	0.086	8,148,110	0.0847	-1.11%
1999-12-16	0	0.450	0.450	0.460	0.440	0.465	2,182,000	987,180	0.4524	0.086	0.086	0.088	0.084	0.088	11,467,365	0.0861	2.27%
1999-12-15	0	0.440	0.420	0.450	0.420	0.440	240,000	101,540	0.4231	0.084	0.080	0.086	0.080	0.084	1,261,305	0.0805	10.00%
1999-12-14	0	0.400	0.390	0.400	0.385	0.400	630,000	244,730	0.3885	0.076	0.074	0.076	0.073	0.076	3,310,926	0.0739	2.56%
1999-12-13	0	0.390	0.385	0.390	0.395	0.395	20,000	7,900	0.3950	0.074	0.073	0.074	0.075	0.075	105,109	0.0752	0.00%
1999-12-10	0	0.390	0.385	0.400	0.385	0.395	910,000	356,300	0.3915	0.074	0.073	0.076	0.073	0.075	4,782,448	0.0745	1.30%
1999-12-09	0	0.385	0.385	0.395	0.380	0.385	42,000	15,970	0.3802	0.073	0.073	0.075	0.072	0.073	220,728	0.0724	0.00%
1999-12-08	0	0.385	0.380	0.385	0.385	0.385	50,000	19,250	0.3850	0.073	0.072	0.073	0.073	0.073	262,772	0.0733	-3.75%
1999-12-07	0	0.400	-	0.400	0.400	0.400	20,000	8,000	0.4000	0.076	-	0.076	0.076	0.076	105,109	0.0761	2.56%
1999-12-06	0	0.390	0.390	0.405	0.385	0.390	283,169	109,841	0.3879	0.074	0.074	0.077	0.073	0.074	1,488,177	0.0738	4.00%
1999-12-03	0	0.375	0.370	0.380	0.365	0.375	2,070,000	763,870	0.3690	0.071	0.070	0.072	0.069	0.071	10,878,756	0.0702	1.35%
1999-12-02	0	0.370	0.365	0.370	0.370	0.370	1,644,000	608,280	0.3700	0.070	0.069	0.070	0.070	0.070	8,639,940	0.0704	0.00%
1999-12-01	0	0.370	0.365	0.370	0.370	0.375	1,518,000	561,800	0.3701	0.070	0.069	0.070	0.070	0.071	7,977,755	0.0704	0.00%
1999-11-30	0	0.370	0.365	0.370	0.365	0.380	1,708,000	634,430	0.3714	0.070	0.069	0.070	0.069	0.072	8,976,288	0.0707	-2.63%
1999-11-29	0	0.380	0.375	0.380	0.370	0.380	1,612,000	604,540	0.3750	0.072	0.071	0.072	0.070	0.072	8,471,766	0.0714	2.70%
1999-11-26	0	0.370	0.370	0.380	0.360	0.370	150,000	55,100	0.3673	0.070	0.070	0.072	0.069	0.070	788,316	0.0699	-1.33%
1999-11-25	0	0.375	0.365	0.380	-	-	0	0	-	0.071	0.069	0.072	-	-	0	-	0.00%
1999-11-24	0	0.375	0.375	0.380	-	-	0	0	-	0.071	0.071	0.072	-	-	0	-	0.00%
1999-11-23	0	0.375	0.370	0.390	0.370	0.375	238,000	88,850	0.3733	0.071	0.070	0.074	0.070	0.071	1,250,794	0.0710	0.00%
1999-11-22	0	0.375	0.375	0.385	0.375	0.375	60,000	22,500	0.3750	0.071	0.071	0.073	0.071	0.071	315,326	0.0714	0.00%
1999-11-19	0	0.375	0.375	0.380	0.375	0.390	390,000	148,700	0.3813	0.071	0.071	0.072	0.071	0.074	2,049,621	0.0726	1.35%
1999-11-18	0	0.370	0.370	0.380	0.370	0.370	2,000	740	0.3700	0.070	0.070	0.072	0.070	0.070	10,511	0.0704	-1.33%
1999-11-17	0	0.375	0.370	0.385	0.370	0.375	166,000	62,220	0.3748	0.071	0.070	0.073	0.070	0.071	872,403	0.0713	1.35%
1999-11-16	0	0.370	0.370	0.380	0.370	0.370	136,000	50,320	0.3700	0.070	0.070	0.072	0.070	0.070	714,740	0.0704	-1.33%
1999-11-15	0	0.375	0.365	0.375	0.365	0.375	450,000	166,200	0.3693	0.071	0.069	0.071	0.069	0.071	2,364,947	0.0703	1.35%
1999-11-12	0	0.370	0.365	0.375	0.370	0.375	70,000	26,050	0.3721	0.070	0.069	0.071	0.070	0.071	367,881	0.0708	-3.90%
1999-11-11	0	0.385	0.370	0.395	-	-	0	0	-	0.073	0.070	0.075	-	-	0	-	0.00%
1999-11-10	0	0.385	0.370	0.385	0.375	0.385	130,000	49,850	0.3835	0.073	0.070	0.073	0.071	0.073	683,207	0.0730	5.48%
1999-11-09	0	0.365	0.365	0.395	0.365	0.385	50,000	18,850	0.3770	0.069	0.069	0.075	0.069	0.073	262,772	0.0717	0.00%
1999-11-08	0	0.365	0.365	0.385	0.365	0.375	1,092,000	409,460	0.3750	0.069	0.069	0.073	0.069	0.071	5,738,938	0.0713	0.00%
1999-11-05	0	0.365	0.365	0.390	-	-	0	0	-	0.069	0.069	0.074	-	-	0	-	0.00%
1999-11-04	0	0.365	0.365	0.385	0.365	0.365	60,000	21,900	0.3650	0.069	0.069	0.073	0.069	0.069	315,326	0.0695	1.39%
1999-11-03	0	0.360	0.360	-	0.360	0.370	380,000	139,300	0.3666	0.069	0.069	-	0.069	0.070	1,997,066	0.0698	-2.70%
1999-11-02	0	0.370	0.370	0.395	-	-	0	0	-	0.070	0.070	0.075	-	-	0	-	0.00%
1999-11-01	0	0.370	0.370	0.380	0.370	0.370	100,000	37,000	0.3700	0.070	0.070	0.072	0.070	0.070	525,544	0.0704	0.00%
1999-10-29	0	0.370	0.370	0.380	0.370	0.370	70,000	25,900	0.3700	0.070	0.070	0.072	0.070	0.070	367,881	0.0704	2.78%
1999-10-28	0	0.360	0.360	0.395	0.360	0.360	384,364	138,360	0.3600	0.069	0.069	0.075	0.069	0.069	2,020,001	0.0685	-5.26%
1999-10-27	0	0.380	-	0.380	-	-	1,000,000	360,000	0.3600	0.072	-	0.072	-	-	5,255,438	0.0685	0.00%
1999-10-26	0	0.380	0.365	0.380	-	-	0	0	-	0.072	0.069	0.072	-	-	0	-	0.00%
1999-10-25	0	0.380	0.360	0.380	0.380	0.380	18,000	6,840	0.3800	0.072	0.069	0.072	0.072	0.072	94,598	0.0723	5.56%
1999-10-22	0	0.360	0.360	0.395	-	-	0	0	-	0.069	0.069	0.075	-	-	0	-	0.00%
1999-10-21	0	0.360	0.360	0.380	-	-	0	0	-	0.069	0.069	0.072	-	-	0	-	0.00%
1999-10-20	0	0.360	0.360	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	0.00%
1999-10-19	0	0.360	0.360	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	0.00%
1999-10-15	0	0.360	0.360	0.400	0.360	0.360	2,000	720	0.3600	0.069	0.069	0.076	0.069	0.069	10,511	0.0685	-5.26%
1999-10-14	0	0.380	0.370	0.400	0.380	0.380	80,000	30,400	0.3800	0.072	0.070	0.076	0.072	0.072	420,435	0.0723	5.56%
1999-10-13	0	0.360	0.360	0.400	0.360	0.360	80,000	28,800	0.3600	0.069	0.069	0.076	0.069	0.069	420,435	0.0685	-2.70%
1999-10-12	0	0.370	0.370	0.400	0.370	0.370	100,000	37,000	0.3700	0.070	0.070	0.076	0.070	0.070	525,544	0.0704	-5.13%
1999-10-11	0	0.390	0.380	0.400	0.390	0.390	20,000	7,800	0.3900	0.074	0.072	0.076	0.074	0.074	105,109	0.0742	-2.50%
1999-10-08	0	0.400	0.385	0.400	0.390	0.400	50,000	19,780	0.3956	0.076	0.073	0.076	0.074	0.076	262,772	0.0753	2.56%
1999-10-07	0	0.390	0.385	0.400	0.390	0.390	200,000	78,000	0.3900	0.074	0.073	0.076	0.074	0.074	1,051,088	0.0742	-2.50%
1999-10-06	0	0.400	0.380	0.400	-	-	0	0	-	0.076	0.072	0.076	-	-	0	-	0.00%
1999-10-05	0	0.400	0.380	0.400	0.400	0.400	300,000	120,000	0.4000	0.076	0.072	0.076	0.076	0.076	1,576,631	0.0761	5.26%
1999-10-04	0	0.380	0.380	0.400	-	-	0	0	-	0.072	0.072	0.076	-	-	0	-	1.33%
1999-09-30	0	0.375	0.375	-	0.365	0.370	158,000	57,710	0.3653	0.071	0.071	-	0.069	0.070	830,359	0.0695	2.74%
1999-09-29	0	0.365	0.365	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	1.39%
1999-09-28	0	0.360	0.360	0.400	-	-	0	0	-	0.069	0.069	0.076	-	-	0	-	0.00%
1999-09-27	0	0.360	0.360	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	0.00%
1999-09-24	0	0.360	0.360	-	0.360	0.360	50,000	18,000	0.3600	0.069	0.069	-	0.069	0.069	262,772	0.0685	-2.70%
1999-09-23	0	0.370	0.370	0.400	0.370	0.380	456,000	169,720	0.3722	0.070	0.070	0.076	0.070	0.072	2,396,480	0.0708	0.00%
1999-09-22	0	0.370	0.370	0.400	0.360	0.380	140,000	52,700	0.3764	0.070	0.070	0.076	0.069	0.072	735,761	0.0716	0.00%
1999-09-21	0	0.370	0.370	0.380	0.370	0.380	210,000	79,700	0.3795	0.070	0.070	0.072	0.070	0.072	1,103,642	0.0722	-1.33%
1999-09-20	0	0.375	0.375	0.405	-	-	0	0	-	0.071	0.071	0.077	-	-	0	-	0.00%
1999-09-17	0	0.375	0.375	-	0.370	0.370	30,000	11,100	0.3700	0.071	0.071	-	0.070	0.070	157,663	0.0704	-3.85%
1999-09-15	0	0.390	0.380	0.390	0.380	0.390	90,000	34,800	0.3867	0.074	0.072	0.074	0.072	0.074	472,989	0.0736	-2.50%
1999-09-14	0	0.400	0.390	0.410	0.400	0.400	780,000	312,000	0.4000	0.076	0.074	0.078	0.076	0.076	4,099,242	0.0761	2.56%
1999-09-13	0	0.390	0.390	0.400	0.390	0.400	800,000	317,000	0.3963	0.074	0.074	0.076	0.074	0.076	4,204,350	0.0754	0.00%
1999-09-10	0	0.390	0.390	0.405	0.390	0.390	50,000	19,500	0.3900	0.074	0.074	0.077	0.074	0.074	262,772	0.0742	1.30%
1999-09-09	0	0.385	0.380	0.410	-	-	0	0	-	0.073	0.072	0.078	-	-	0	-	-0.00%
1999-09-08	0	0.415	0.415	0.430	-	-	0	0	-	0.073	0.073	0.076	-	-	0	-	1.22%
1999-09-07	0	0.410	0.410	0.430	0.410	0.410	24,000	9,840	0.4100	0.072	0.072	0.076	0.072	0.072	135,959	0.0724	-4.65%
1999-09-06	0	0.430	0.410	0.430	0.430	0.430	40,000	17,200	0.4300	0.076	0.072	0.076	0.076	0.076	226,598	0.0759	2.38%
1999-09-03	0	0.420	0.420	0.430	0.410	0.420	104,000	43,640	0.4196	0.074	0.074	0.076	0.072	0.074	589,155	0.0741	0.00%
1999-09-02	0	0.420	0.420	0.430	0.420	0.420	60,000	25,200	0.4200	0.074	0.074	0.076	0.074	0.074	339,897	0.0741	0.00%
1999-09-01	0	0.420	0.420	0.430	0.420	0.420	52,000	21,840	0.4200	0.074	0.074	0.076	0.074	0.074	294,578	0.0741	0.00%
1999-08-31	0	0.420	0.410	0.430	0.420	0.430	270,000	115,600	0.4281	0.074	0.072	0.076	0.074	0.076	1,529,537	0.0756	-2.33%
1999-08-30	0	0.430	-	0.430	0.430	0.430	110,000	47,300	0.4300	0.076	-	0.076	0.076	0.076	623,145	0.0759	0.00%
1999-08-27	0	0.430	0.420	0.435	-	-	0	0	-	0.076	0.074	0.077	-	-	0	-	0.00%
1999-08-26	0	0.430	0.410	0.430	-	-	0	0	-	0.076	0.072	0.076	-	-	0	-	0.00%
1999-08-25	0	0.430	0.410	0.440	0.430	0.430	100,000	43,000	0.4300	0.076	0.072	0.078	0.076	0.076	566,495	0.0759	2.38%
1999-08-24	0	0.420	-	0.440	-	-	0	0	-	0.074	-	0.078	-	-	0	-	0.00%
1999-08-23	0	0.420	0.420	0.430	-	-	0	0	-	0.074	0.074	0.076	-	-	0	-	0.00%
1999-08-20	0	0.420	0.415	0.425	0.415	0.420	200,000	83,500	0.4175	0.074	0.073	0.075	0.073	0.074	1,132,991	0.0737	0.00%
1999-08-19	0	0.420	0.415	0.425	0.410	0.420	350,000	145,500	0.4157	0.074	0.073	0.075	0.072	0.074	1,982,733	0.0734	5.00%
1999-08-18	0	0.400	0.400	0.410	0.400	0.400	20,000	8,000	0.4000	0.071	0.071	0.072	0.071	0.071	113,299	0.0706	0.00%
1999-08-17	0	0.400	0.400	0.410	0.400	0.410	392,000	158,400	0.4041	0.071	0.071	0.072	0.071	0.072	2,220,661	0.0713	0.00%
1999-08-16	0	0.400	0.400	0.410	0.400	0.400	50,000	20,000	0.4000	0.071	0.071	0.072	0.071	0.071	283,248	0.0706	-2.44%
1999-08-13	0	0.410	0.380	0.410	0.400	0.410	20,000	8,100	0.4050	0.072	0.067	0.072	0.071	0.072	113,299	0.0715	2.50%
1999-08-12	0	0.400	0.400	0.410	-	-	0	0	-	0.071	0.071	0.072	-	-	0	-	0.00%
1999-08-11	0	0.400	0.390	0.400	0.400	0.400	100,000	40,000	0.4000	0.071	0.069	0.071	0.071	0.071	566,495	0.0706	3.90%
1999-08-10	0	0.385	0.370	-	0.380	0.385	470,000	179,700	0.3823	0.068	0.065	-	0.067	0.068	2,662,528	0.0675	1.32%
1999-08-09	0	0.380	0.380	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
1999-08-06	0	0.380	0.380	0.390	-	-	0	0	-	0.067	0.067	0.069	-	-	0	-	0.00%
1999-08-05	0	0.380	0.380	0.405	0.380	0.390	118,000	45,140	0.3825	0.067	0.067	0.071	0.067	0.069	668,464	0.0675	-5.00%
1999-08-04	0	0.400	0.380	0.400	-	-	0	0	-	0.071	0.067	0.071	-	-	0	-	0.00%
1999-08-03	0	0.400	0.385	0.400	0.400	0.400	10,000	4,000	0.4000	0.071	0.068	0.071	0.071	0.071	56,650	0.0706	0.00%
1999-08-02	0	0.400	0.390	0.400	0.400	0.400	120,000	48,000	0.4000	0.071	0.069	0.071	0.071	0.071	679,794	0.0706	2.56%
1999-07-30	0	0.390	0.390	0.400	0.390	0.390	50,000	19,500	0.3900	0.069	0.069	0.071	0.069	0.069	283,248	0.0688	-1.27%
1999-07-29	0	0.395	0.395	0.410	0.395	0.400	330,000	131,450	0.3983	0.070	0.070	0.072	0.070	0.071	1,869,434	0.0703	1.28%
1999-07-28	0	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.069	0.069	0.071	0.069	0.069	56,650	0.0688	0.00%
1999-07-27	0	0.390	0.390	0.400	0.390	0.390	700,000	268,000	0.3829	0.069	0.069	0.071	0.069	0.069	3,965,467	0.0676	0.00%
1999-07-26	0	0.390	0.390	0.410	0.390	0.390	42,000	16,380	0.3900	0.069	0.069	0.072	0.069	0.069	237,928	0.0688	-2.50%
1999-07-23	0	0.400	0.400	0.410	0.395	0.400	430,000	171,500	0.3988	0.071	0.071	0.072	0.070	0.071	2,435,930	0.0704	-2.44%
1999-07-22	0	0.410	0.405	0.410	-	-	0	0	-	0.072	0.071	0.072	-	-	0	-	0.00%
1999-07-21	0	0.410	0.400	0.430	0.400	0.410	556,000	226,850	0.4080	0.072	0.071	0.076	0.071	0.072	3,149,714	0.0720	2.50%
1999-07-20	0	0.400	0.400	0.410	0.400	0.400	300,000	120,000	0.4000	0.071	0.071	0.072	0.071	0.071	1,699,486	0.0706	0.00%
1999-07-19	0	0.400	0.400	0.410	0.400	0.410	1,242,000	496,900	0.4001	0.071	0.071	0.072	0.071	0.072	7,035,871	0.0706	0.00%
1999-07-16	0	0.400	0.400	0.420	0.400	0.400	90,000	36,000	0.4000	0.071	0.071	0.074	0.071	0.071	509,846	0.0706	-1.23%
1999-07-15	0	0.405	0.405	0.420	0.405	0.405	206,000	83,430	0.4050	0.071	0.071	0.074	0.071	0.071	1,166,980	0.0715	-1.22%
1999-07-14	0	0.410	0.400	0.410	0.410	0.410	48,000	19,680	0.4100	0.072	0.071	0.072	0.072	0.072	271,918	0.0724	-2.38%
1999-07-13	0	0.420	0.420	0.430	0.420	0.430	1,422,000	609,910	0.4289	0.074	0.074	0.076	0.074	0.076	8,055,563	0.0757	-2.33%
1999-07-12	0	0.430	0.430	0.435	0.430	0.430	47,500	20,380	0.4291	0.076	0.076	0.077	0.076	0.076	269,085	0.0757	2.38%
1999-07-09	0	0.420	0.420	0.430	-	-	0	0	-	0.074	0.074	0.076	-	-	0	-	0.00%
1999-07-08	0	0.420	0.420	0.430	0.420	0.430	370,000	158,550	0.4285	0.074	0.074	0.076	0.074	0.076	2,096,032	0.0756	-2.33%
1999-07-07	0	0.430	0.420	0.430	0.410	0.430	2,036,000	842,702	0.4139	0.076	0.074	0.076	0.072	0.076	11,533,843	0.0731	4.88%
1999-07-06	0	0.410	0.410	0.420	0.410	0.420	364,000	150,240	0.4127	0.072	0.072	0.074	0.072	0.074	2,062,043	0.0729	-2.38%
1999-07-05	0	0.420	0.410	0.430	0.390	0.420	584,000	241,040	0.4127	0.074	0.072	0.076	0.069	0.074	3,308,332	0.0729	5.00%
1999-07-02	0	0.400	0.390	0.405	0.390	0.405	936,000	375,590	0.4013	0.071	0.069	0.071	0.069	0.071	5,302,396	0.0708	-2.44%
1999-06-30	0	0.410	0.410	0.420	0.400	0.410	1,020,000	411,450	0.4034	0.072	0.072	0.074	0.071	0.072	5,778,252	0.0712	2.50%
1999-06-29	0	0.400	0.395	0.415	0.400	0.410	600,000	242,000	0.4033	0.071	0.070	0.073	0.071	0.072	3,398,972	0.0712	-1.23%
1999-06-28	0	0.405	0.405	0.410	0.390	0.400	190,000	75,000	0.3947	0.071	0.071	0.072	0.069	0.071	1,076,341	0.0697	1.25%
1999-06-25	0	0.400	0.400	0.410	0.400	0.410	612,000	245,800	0.4016	0.071	0.071	0.072	0.071	0.072	3,466,951	0.0709	0.00%
1999-06-24	0	0.400	0.400	0.410	0.400	0.400	420,000	168,000	0.4000	0.071	0.071	0.072	0.071	0.071	2,379,280	0.0706	-4.76%
1999-06-23	0	0.420	0.400	0.420	0.400	0.420	380,000	154,400	0.4063	0.074	0.071	0.074	0.071	0.074	2,152,682	0.0717	0.00%
1999-06-22	0	0.420	0.415	0.430	0.390	0.420	1,281,628	525,379	0.4099	0.074	0.073	0.076	0.069	0.074	7,260,362	0.0724	5.00%
1999-06-21	0	0.400	0.395	0.405	0.380	0.400	2,864,000	1,118,470	0.3905	0.071	0.070	0.071	0.067	0.071	16,224,424	0.0689	6.67%
1999-06-17	0	0.375	0.370	0.375	0.370	0.375	448,000	167,260	0.3733	0.066	0.065	0.066	0.065	0.066	2,537,899	0.0659	-1.32%
1999-06-16	0	0.380	0.365	0.385	0.370	0.380	1,370,000	514,100	0.3753	0.067	0.064	0.068	0.065	0.067	7,760,985	0.0662	4.11%
1999-06-15	0	0.365	0.350	0.365	0.360	0.365	200,000	72,600	0.3630	0.064	0.062	0.064	0.064	0.064	1,132,991	0.0641	1.39%
1999-06-14	0	0.360	0.345	0.360	0.350	0.360	200,000	70,500	0.3525	0.064	0.061	0.064	0.062	0.064	1,132,991	0.0622	4.35%
1999-06-11	0	0.345	0.345	0.360	0.345	0.345	10,000	3,450	0.3450	0.061	0.061	0.064	0.061	0.061	56,650	0.0609	-1.43%
1999-06-10	0	0.350	0.350	0.370	0.350	0.360	72,000	25,700	0.3569	0.062	0.062	0.065	0.062	0.064	407,877	0.0630	0.00%
1999-06-09	0	0.350	0.340	0.365	0.350	0.350	322,000	112,700	0.3500	0.062	0.060	0.064	0.062	0.062	1,824,115	0.0618	-4.11%
1999-06-08	0	0.365	0.360	0.365	0.340	0.380	1,680,000	608,430	0.3622	0.064	0.064	0.064	0.060	0.067	9,517,120	0.0639	12.31%
1999-06-07	0	0.325	0.325	0.330	-	-	0	0	-	0.057	0.057	0.058	-	-	0	-	0.00%
1999-06-04	0	0.325	0.325	0.340	-	-	0	0	-	0.057	0.057	0.060	-	-	0	-	0.00%
1999-06-03	0	0.325	0.325	0.335	0.325	0.325	254,000	82,550	0.3250	0.057	0.057	0.059	0.057	0.057	1,438,898	0.0574	-1.52%
1999-06-02	0	0.330	0.330	0.340	0.325	0.330	208,000	68,300	0.3284	0.058	0.058	0.060	0.057	0.058	1,178,310	0.0580	0.00%
1999-06-01	0	0.330	0.325	0.340	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
1999-05-31	0	0.330	0.320	0.340	-	-	0	0	-	0.058	0.056	0.060	-	-	0	-	0.00%
1999-05-28	0	0.330	0.330	-	0.330	0.330	268,000	88,440	0.3300	0.058	0.058	-	0.058	0.058	1,518,207	0.0583	0.00%
1999-05-27	0	0.330	0.330	0.340	0.330	0.330	30,000	9,900	0.3300	0.058	0.058	0.060	0.058	0.058	169,949	0.0583	-2.94%
1999-05-26	0	0.340	0.335	0.340	0.340	0.340	1,048,000	356,320	0.3400	0.060	0.059	0.060	0.060	0.060	5,936,870	0.0600	0.00%
1999-05-25	0	0.340	0.330	0.340	0.340	0.340	502,000	170,680	0.3400	0.060	0.058	0.060	0.060	0.060	2,843,806	0.0600	3.03%
1999-05-24	0	0.330	0.330	0.335	0.330	0.330	282,000	93,060	0.3300	0.058	0.058	0.059	0.058	0.058	1,597,517	0.0583	0.00%
1999-05-21	0	0.330	0.330	0.335	0.330	0.330	8,000	2,640	0.3300	0.058	0.058	0.059	0.058	0.058	45,320	0.0583	0.00%
1999-05-20	0	0.330	0.330	0.340	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	0.00%
1999-05-19	0	0.330	0.325	0.340	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
1999-05-18	0	0.330	0.330	0.340	0.330	0.330	100,000	33,000	0.3300	0.058	0.058	0.060	0.058	0.058	566,495	0.0583	0.00%
1999-05-17	0	0.330	0.330	0.340	0.330	0.330	128,000	42,240	0.3300	0.058	0.058	0.060	0.058	0.058	725,114	0.0583	-1.49%
1999-05-14	0	0.335	0.335	0.340	0.335	0.335	110,000	36,850	0.3350	0.059	0.059	0.060	0.059	0.059	623,145	0.0591	1.52%
1999-05-13	0	0.330	0.330	0.350	0.330	0.345	288,000	97,370	0.3381	0.058	0.058	0.062	0.058	0.061	1,631,506	0.0597	-2.94%
1999-05-12	0	0.340	0.330	0.350	0.330	0.340	130,000	43,900	0.3377	0.060	0.058	0.062	0.058	0.060	736,444	0.0596	1.49%
1999-05-11	0	0.335	0.335	0.345	0.330	0.340	516,000	174,610	0.3384	0.059	0.059	0.061	0.058	0.060	2,923,116	0.0597	1.52%
1999-05-10	0	0.330	0.315	0.330	0.340	0.350	68,000	23,320	0.3429	0.058	0.056	0.058	0.060	0.062	385,217	0.0605	0.00%
1999-05-07	0	0.330	0.330	0.335	0.330	0.335	702,000	231,910	0.3304	0.058	0.058	0.059	0.058	0.059	3,976,797	0.0583	-2.94%
1999-05-06	0	0.340	0.330	0.340	0.320	0.340	1,344,000	451,020	0.3356	0.060	0.058	0.060	0.056	0.060	7,613,696	0.0592	3.03%
1999-05-05	0	0.330	0.330	0.340	0.330	0.350	110,000	36,900	0.3355	0.058	0.058	0.060	0.058	0.062	623,145	0.0592	0.00%
1999-05-04	0	0.330	0.330	0.350	0.320	0.320	100,000	32,000	0.3200	0.058	0.058	0.062	0.056	0.056	566,495	0.0565	-2.94%
1999-05-03	0	0.340	0.325	0.340	0.325	0.340	430,000	145,050	0.3373	0.060	0.057	0.060	0.057	0.060	2,435,930	0.0595	3.03%
1999-04-30	0	0.330	0.315	0.330	0.320	0.330	210,000	67,300	0.3205	0.058	0.056	0.058	0.056	0.058	1,189,640	0.0566	6.45%
1999-04-29	0	0.310	0.310	0.320	0.305	0.310	650,000	200,050	0.3078	0.055	0.055	0.056	0.054	0.055	3,682,219	0.0543	-3.12%
1999-04-28	0	0.320	0.310	0.325	0.320	0.320	680,000	217,600	0.3200	0.056	0.055	0.057	0.056	0.056	3,852,168	0.0565	-1.54%
1999-04-27	0	0.325	0.325	0.340	0.320	0.325	230,000	74,600	0.3243	0.057	0.057	0.060	0.056	0.057	1,302,939	0.0573	-1.52%
1999-04-26	0	0.330	0.315	0.350	-	-	1,078	302	0.2801	0.058	0.056	0.062	-	-	6,107	0.0495	0.00%
1999-04-23	0	0.330	0.320	0.360	0.330	0.335	300,000	100,000	0.3333	0.058	0.056	0.064	0.058	0.059	1,699,486	0.0588	-5.71%
1999-04-22	0	0.350	0.335	0.350	0.310	0.350	1,082,000	357,600	0.3305	0.062	0.059	0.062	0.055	0.062	6,129,479	0.0583	14.75%
1999-04-21	0	0.305	0.305	0.310	0.305	0.305	258,425	78,732	0.3047	0.054	0.054	0.055	0.054	0.054	1,463,965	0.0538	0.00%
1999-04-20	0	0.305	0.305	0.315	0.300	0.305	90,000	27,440	0.3049	0.054	0.054	0.056	0.053	0.054	509,846	0.0538	0.00%
1999-04-19	0	0.305	0.305	0.315	0.300	0.305	416,000	125,300	0.3012	0.054	0.054	0.056	0.053	0.054	2,356,620	0.0532	0.00%
1999-04-16	0	0.305	0.300	0.310	-	-	0	0	-	0.054	0.053	0.055	-	-	0	-	0.00%
1999-04-15	0	0.305	0.300	0.315	-	-	0	0	-	0.054	0.053	0.056	-	-	0	-	0.00%
1999-04-14	0	0.305	0.300	0.315	0.305	0.305	100,000	30,500	0.3050	0.054	0.053	0.056	0.054	0.054	566,495	0.0538	0.00%
1999-04-13	0	0.305	0.305	0.315	0.305	0.305	104,000	31,720	0.3050	0.054	0.054	0.056	0.054	0.054	589,155	0.0538	1.67%
1999-04-12	0	0.300	0.300	0.315	0.300	0.300	60,000	18,000	0.3000	0.053	0.053	0.056	0.053	0.053	339,897	0.0530	0.00%
1999-04-09	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.053	0.053	0.055	0.053	0.053	566,495	0.0530	-3.23%
1999-04-08	0	0.310	0.300	0.315	0.310	0.310	180,000	55,800	0.3100	0.055	0.053	0.056	0.055	0.055	1,019,691	0.0547	-1.59%
1999-04-07	0	0.315	0.305	0.315	0.300	0.315	214,000	67,200	0.3140	0.056	0.054	0.056	0.053	0.056	1,212,300	0.0554	1.61%
1999-04-01	0	0.310	0.310	0.315	0.310	0.310	40,000	12,400	0.3100	0.055	0.055	0.056	0.055	0.055	226,598	0.0547	0.00%
1999-03-31	0	0.310	0.310	0.315	-	-	0	0	-	0.055	0.055	0.056	-	-	0	-	0.00%
1999-03-30	0	0.310	0.310	0.315	0.305	0.305	100,000	30,500	0.3050	0.055	0.055	0.056	0.054	0.054	566,495	0.0538	0.00%
1999-03-29	0	0.310	0.300	-	0.310	0.310	100,000	31,000	0.3100	0.055	0.053	-	0.055	0.055	566,495	0.0547	-1.59%
1999-03-26	0	0.315	0.310	0.315	0.310	0.315	440,000	136,900	0.3111	0.056	0.055	0.056	0.055	0.056	2,492,579	0.0549	0.00%
1999-03-25	0	0.315	0.310	-	0.305	0.315	168,000	51,590	0.3071	0.056	0.055	-	0.054	0.056	951,712	0.0542	5.00%
1999-03-24	0	0.300	0.300	0.305	0.300	0.310	290,000	88,900	0.3066	0.053	0.053	0.054	0.053	0.055	1,642,836	0.0541	0.00%
1999-03-23	0	0.300	0.290	0.300	-	-	0	0	-	0.053	0.051	0.053	-	-	0	-	0.00%
1999-03-22	0	0.300	0.295	0.300	0.300	0.300	130,000	39,000	0.3000	0.053	0.052	0.053	0.053	0.053	736,444	0.0530	0.00%
1999-03-19	0	0.300	0.280	0.305	0.300	0.300	50,000	15,000	0.3000	0.053	0.049	0.054	0.053	0.053	283,248	0.0530	3.45%
1999-03-18	0	0.290	0.280	0.300	-	-	0	0	-	0.051	0.049	0.053	-	-	0	-	0.00%
1999-03-17	0	0.290	0.290	0.295	-	-	0	0	-	0.051	0.051	0.052	-	-	0	-	1.75%
1999-03-16	0	0.285	0.275	0.300	-	-	0	0	-	0.050	0.049	0.053	-	-	0	-	0.00%
1999-03-15	0	0.285	0.285	0.310	0.285	0.300	170,000	50,000	0.2941	0.050	0.050	0.055	0.050	0.053	963,042	0.0519	-1.72%
1999-03-12	0	0.290	0.280	0.290	0.280	0.290	402,000	116,560	0.2900	0.051	0.049	0.051	0.049	0.051	2,277,311	0.0512	7.41%
1999-03-11	0	0.270	0.270	0.290	0.270	0.270	50,000	13,500	0.2700	0.048	0.048	0.051	0.048	0.048	283,248	0.0477	-5.26%
1999-03-10	0	0.285	0.285	0.290	0.280	0.280	140,000	39,200	0.2800	0.050	0.050	0.051	0.049	0.049	793,093	0.0494	1.79%
1999-03-09	0	0.280	0.270	0.295	0.265	0.280	30,000	8,250	0.2750	0.049	0.048	0.052	0.047	0.049	169,949	0.0485	-5.08%
1999-03-08	0	0.295	0.280	0.295	0.285	0.295	310,000	90,750	0.2927	0.052	0.049	0.052	0.050	0.052	1,756,135	0.0517	3.51%
1999-03-05	0	0.285	0.285	0.300	0.285	0.285	82,000	23,370	0.2850	0.050	0.050	0.053	0.050	0.050	464,526	0.0503	1.79%
1999-03-04	0	0.280	0.280	0.300	0.265	0.270	22,000	5,840	0.2655	0.049	0.049	0.053	0.047	0.048	124,629	0.0469	0.00%
1999-03-03	0	0.280	0.280	0.295	0.280	0.280	10,000	2,800	0.2800	0.049	0.049	0.052	0.049	0.049	56,650	0.0494	-3.45%
1999-03-02	0	0.290	0.285	0.300	-	-	0	0	-	0.051	0.050	0.053	-	-	0	-	0.00%
1999-03-01	0	0.290	0.280	0.300	0.280	0.290	264,000	76,420	0.2895	0.051	0.049	0.053	0.049	0.051	1,495,547	0.0511	3.57%
1999-02-26	0	0.280	0.275	0.290	0.280	0.295	452,000	130,090	0.2878	0.049	0.049	0.051	0.049	0.052	2,560,559	0.0508	-3.45%
1999-02-25	0	0.290	0.270	0.300	-	-	0	0	-	0.051	0.048	0.053	-	-	0	-	0.00%
1999-02-24	0	0.290	0.270	0.300	-	-	0	0	-	0.051	0.048	0.053	-	-	0	-	0.00%
1999-02-23	0	0.290	0.280	0.290	-	-	0	0	-	0.051	0.049	0.051	-	-	0	-	-1.69%
1999-02-22	0	0.295	0.270	0.300	-	-	0	0	-	0.052	0.048	0.053	-	-	0	-	0.00%
1999-02-19	0	0.295	0.260	0.295	-	-	0	0	-	0.052	0.046	0.052	-	-	0	-	0.00%
1999-02-15	0	0.295	-	0.295	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1999-02-12	0	0.295	0.270	0.295	0.295	0.295	2,000	590	0.2950	0.052	0.048	0.052	0.052	0.052	11,330	0.0521	7.27%
1999-02-11	0	0.275	0.270	0.295	-	-	0	0	-	0.049	0.048	0.052	-	-	0	-	0.00%
1999-02-10	0	0.275	0.265	0.280	0.275	0.275	100,000	27,500	0.2750	0.049	0.047	0.049	0.049	0.049	566,495	0.0485	-1.79%
1999-02-09	0	0.280	0.280	0.300	0.265	0.280	138,000	38,340	0.2778	0.049	0.049	0.053	0.047	0.049	781,763	0.0490	3.70%
1999-02-08	0	0.270	0.270	0.280	0.260	0.260	500,000	130,000	0.2600	0.048	0.048	0.049	0.046	0.046	2,832,476	0.0459	3.85%
1999-02-05	0	0.260	0.260	-	0.260	0.260	440,000	114,400	0.2600	0.046	0.046	-	0.046	0.046	2,492,579	0.0459	-5.45%
1999-02-04	0	0.275	0.275	0.285	0.270	0.270	2,000	540	0.2700	0.049	0.049	0.050	0.048	0.048	11,330	0.0477	1.85%
1999-02-03	0	0.270	0.270	-	0.270	0.270	120,000	32,400	0.2700	0.048	0.048	-	0.048	0.048	679,794	0.0477	-3.57%
1999-02-02	0	0.280	0.270	0.300	-	-	0	0	-	0.049	0.048	0.053	-	-	0	-	0.00%
1999-02-01	0	0.280	0.270	-	-	-	0	0	-	0.049	0.048	-	-	-	0	-	0.00%
1999-01-29	0	0.280	0.270	0.300	-	-	0	0	-	0.049	0.048	0.053	-	-	0	-	0.00%
1999-01-28	0	0.280	0.275	-	-	-	0	0	-	0.049	0.049	-	-	-	0	-	0.00%
1999-01-27	0	0.280	0.270	0.290	-	-	0	0	-	0.049	0.048	0.051	-	-	0	-	0.00%
1999-01-26	0	0.280	0.280	0.295	-	-	0	0	-	0.049	0.049	0.052	-	-	0	-	0.00%
1999-01-25	0	0.280	0.280	0.290	0.280	0.280	40,000	11,200	0.2800	0.049	0.049	0.051	0.049	0.049	226,598	0.0494	0.00%
1999-01-22	0	0.280	0.280	0.290	0.280	0.280	300,000	84,000	0.2800	0.049	0.049	0.051	0.049	0.049	1,699,486	0.0494	0.00%
1999-01-21	0	0.280	0.280	0.290	0.280	0.280	230,000	64,400	0.2800	0.049	0.049	0.051	0.049	0.049	1,302,939	0.0494	3.70%
1999-01-20	0	0.270	0.270	0.300	0.270	0.270	2,000	540	0.2700	0.048	0.048	0.053	0.048	0.048	11,330	0.0477	-3.57%
1999-01-19	0	0.280	0.275	0.295	-	-	0	0	-	0.049	0.049	0.052	-	-	0	-	0.00%
1999-01-18	0	0.280	0.280	0.295	0.280	0.280	768,000	215,040	0.2800	0.049	0.049	0.052	0.049	0.049	4,350,684	0.0494	-3.45%
1999-01-15	0	0.290	0.280	0.290	0.290	0.290	200,000	58,000	0.2900	0.051	0.049	0.051	0.051	0.051	1,132,991	0.0512	3.57%
1999-01-14	0	0.280	0.280	0.285	0.280	0.285	622,000	174,260	0.2802	0.049	0.049	0.050	0.049	0.050	3,523,600	0.0495	-1.75%
1999-01-13	0	0.285	0.285	0.295	0.280	0.290	170,000	48,650	0.2862	0.050	0.050	0.052	0.049	0.051	963,042	0.0505	-5.00%
1999-01-12	0	0.300	0.285	0.300	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
1999-01-11	0	0.300	0.280	0.300	0.285	0.300	300,000	87,250	0.2908	0.053	0.049	0.053	0.050	0.053	1,699,486	0.0513	7.14%
1999-01-08	0	0.280	0.280	0.290	0.280	0.280	248,000	69,440	0.2800	0.049	0.049	0.051	0.049	0.049	1,404,908	0.0494	-3.45%
1999-01-07	0	0.290	0.280	0.295	-	-	0	0	-	0.051	0.049	0.052	-	-	0	-	0.00%
1999-01-06	0	0.290	0.290	0.300	0.280	0.290	184,000	52,520	0.2854	0.051	0.051	0.053	0.049	0.051	1,042,351	0.0504	3.57%
1999-01-05	0	0.280	0.280	0.285	0.280	0.280	100,000	28,000	0.2800	0.049	0.049	0.050	0.049	0.049	566,495	0.0494	0.00%
1999-01-04	0	0.280	0.280	0.295	-	-	0	0	-	0.049	0.049	0.052	-	-	0	-	-0.00%
1998-12-31	0	0.300	0.300	0.310	-	-	0	0	-	0.049	0.049	0.051	-	-	0	-	0.00%
1998-12-30	0	0.300	0.300	0.310	-	-	0	0	-	0.049	0.049	0.051	-	-	0	-	0.00%
1998-12-29	0	0.300	0.300	0.310	0.300	0.300	32,000	9,600	0.3000	0.049	0.049	0.051	0.049	0.049	194,227	0.0494	0.00%
1998-12-28	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.049	0.049	0.051	0.049	0.049	606,959	0.0494	-3.23%
1998-12-24	0	0.310	0.300	0.310	-	-	0	0	-	0.051	0.049	0.051	-	-	0	-	0.00%
1998-12-23	0	0.310	0.300	0.310	0.310	0.310	20,000	6,200	0.3100	0.051	0.049	0.051	0.051	0.051	121,392	0.0511	3.33%
1998-12-22	0	0.300	0.300	0.315	0.300	0.300	570,000	171,000	0.3000	0.049	0.049	0.052	0.049	0.049	3,459,667	0.0494	0.00%
1998-12-21	0	0.300	0.300	0.305	0.300	0.305	501,492	150,948	0.3010	0.049	0.049	0.050	0.049	0.050	3,043,852	0.0496	0.00%
1998-12-18	0	0.300	0.300	0.315	0.295	0.300	264,000	78,450	0.2972	0.049	0.049	0.052	0.049	0.049	1,602,372	0.0490	-1.64%
1998-12-17	0	0.305	0.300	0.305	0.300	0.310	800,000	244,750	0.3059	0.050	0.049	0.050	0.049	0.051	4,855,674	0.0504	-1.61%
1998-12-16	0	0.310	0.310	0.320	0.300	0.310	204,000	63,200	0.3098	0.051	0.051	0.053	0.049	0.051	1,238,197	0.0510	1.64%
1998-12-15	0	0.305	0.300	0.310	0.305	0.305	100,000	30,500	0.3050	0.050	0.049	0.051	0.050	0.050	606,959	0.0503	1.67%
1998-12-14	0	0.300	0.300	0.320	0.300	0.300	110,000	33,000	0.3000	0.049	0.049	0.053	0.049	0.049	667,655	0.0494	-6.25%
1998-12-11	0	0.320	0.300	0.320	-	-	0	0	-	0.053	0.049	0.053	-	-	0	-	0.00%
1998-12-10	0	0.320	0.300	0.320	0.320	0.320	20,000	6,400	0.3200	0.053	0.049	0.053	0.053	0.053	121,392	0.0527	0.00%
1998-12-09	0	0.320	0.305	0.325	0.310	0.320	387,628	122,077	0.3149	0.053	0.050	0.054	0.051	0.053	2,352,744	0.0519	6.67%
1998-12-08	0	0.300	0.300	0.310	0.300	0.300	20,000	6,000	0.3000	0.049	0.049	0.051	0.049	0.049	121,392	0.0494	0.00%
1998-12-07	0	0.300	0.290	0.310	0.300	0.300	622,000	186,600	0.3000	0.049	0.048	0.051	0.049	0.049	3,775,286	0.0494	5.26%
1998-12-04	0	0.285	0.285	0.300	0.280	0.285	49,628	13,947	0.2810	0.047	0.047	0.049	0.046	0.047	301,222	0.0463	1.79%
1998-12-03	0	0.280	0.280	0.300	0.280	0.280	71,284	19,921	0.2795	0.046	0.046	0.049	0.046	0.046	432,665	0.0460	-3.45%
1998-12-02	0	0.290	0.290	0.300	0.290	0.290	20,000	5,800	0.2900	0.048	0.048	0.049	0.048	0.048	121,392	0.0478	1.75%
1998-12-01	0	0.285	0.285	0.300	0.280	0.315	406,000	119,440	0.2942	0.047	0.047	0.049	0.046	0.052	2,464,254	0.0485	-9.52%
1998-11-30	0	0.315	0.305	0.330	-	-	0	0	-	0.052	0.050	0.054	-	-	0	-	0.00%
1998-11-27	0	0.315	0.315	0.320	0.315	0.330	642,000	205,730	0.3205	0.052	0.052	0.053	0.052	0.054	3,896,678	0.0528	1.61%
1998-11-26	0	0.310	0.310	0.320	-	-	0	0	-	0.051	0.051	0.053	-	-	0	-	0.00%
1998-11-25	0	0.310	0.305	0.320	0.310	0.315	134,000	41,690	0.3111	0.051	0.050	0.053	0.051	0.052	813,325	0.0513	0.00%
1998-11-24	0	0.310	0.310	0.325	0.310	0.330	470,000	151,700	0.3228	0.051	0.051	0.054	0.051	0.054	2,852,708	0.0532	-3.12%
1998-11-23	0	0.320	0.310	0.330	0.310	0.320	316,000	99,760	0.3157	0.053	0.051	0.054	0.051	0.053	1,917,991	0.0520	-3.03%
1998-11-20	0	0.330	0.310	0.335	0.310	0.330	210,000	68,000	0.3238	0.054	0.051	0.055	0.051	0.054	1,274,614	0.0533	3.13%
1998-11-19	0	0.320	0.310	0.320	0.320	0.320	260,000	83,200	0.3200	0.053	0.051	0.053	0.053	0.053	1,578,094	0.0527	0.00%
1998-11-18	0	0.320	0.320	0.330	0.310	0.330	1,050,000	339,000	0.3229	0.053	0.053	0.054	0.051	0.054	6,373,072	0.0532	4.92%
1998-11-17	0	0.305	0.305	0.310	0.300	0.310	2,358,000	714,500	0.3030	0.050	0.050	0.051	0.049	0.051	14,312,098	0.0499	1.67%
1998-11-16	0	0.300	0.290	0.300	0.300	0.305	900,000	270,500	0.3006	0.049	0.048	0.049	0.049	0.050	5,462,633	0.0495	0.00%
1998-11-13	0	0.300	0.290	0.300	-	-	0	0	-	0.049	0.048	0.049	-	-	0	-	0.00%
1998-11-12	0	0.300	0.275	0.300	0.300	0.300	60,000	18,000	0.3000	0.049	0.045	0.049	0.049	0.049	364,176	0.0494	0.00%
1998-11-11	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.049	0.049	0.051	0.049	0.049	606,959	0.0494	0.00%
1998-11-10	0	0.300	0.290	0.310	0.300	0.300	286,000	85,800	0.3000	0.049	0.048	0.051	0.049	0.049	1,735,903	0.0494	0.00%
1998-11-09	0	0.300	0.290	0.300	-	-	0	0	-	0.049	0.048	0.049	-	-	0	-	-6.25%
1998-11-06	0	0.320	0.305	0.320	0.310	0.320	390,000	123,300	0.3162	0.053	0.050	0.053	0.051	0.053	2,367,141	0.0521	0.00%
1998-11-05	0	0.320	0.305	0.320	0.310	0.325	366,000	115,920	0.3167	0.053	0.050	0.053	0.051	0.054	2,221,471	0.0522	-1.54%
1998-11-04	0	0.325	0.315	0.330	0.315	0.325	1,120,000	356,670	0.3185	0.054	0.052	0.054	0.052	0.054	6,797,943	0.0525	3.17%
1998-11-03	0	0.315	0.315	0.320	0.300	0.310	1,600,000	485,200	0.3033	0.052	0.052	0.053	0.049	0.051	9,711,347	0.0500	8.62%
1998-11-02	0	0.290	0.280	0.290	0.285	0.290	378,000	109,400	0.2894	0.048	0.046	0.048	0.047	0.048	2,294,306	0.0477	1.75%
1998-10-30	0	0.285	0.270	0.295	0.270	0.290	220,000	62,600	0.2845	0.047	0.044	0.049	0.044	0.048	1,335,310	0.0469	-1.72%
1998-10-29	0	0.290	0.270	0.290	-	-	0	0	-	0.048	0.044	0.048	-	-	0	-	0.00%
1998-10-27	0	0.290	0.270	0.295	0.290	0.290	250,000	72,500	0.2900	0.048	0.044	0.049	0.048	0.048	1,517,398	0.0478	3.57%
1998-10-26	0	0.280	0.270	0.280	0.270	0.280	214,000	58,780	0.2747	0.046	0.044	0.046	0.044	0.046	1,298,893	0.0453	3.70%
1998-10-23	0	0.270	0.260	0.290	0.270	0.270	170,000	45,900	0.2700	0.044	0.043	0.048	0.044	0.044	1,031,831	0.0445	-3.57%
1998-10-22	0	0.280	0.270	-	0.250	0.280	484,000	127,390	0.2632	0.046	0.044	-	0.041	0.046	2,937,683	0.0434	5.66%
1998-10-21	0	0.265	0.265	0.270	0.255	0.275	1,085,582	290,524	0.2676	0.044	0.044	0.044	0.042	0.045	6,589,040	0.0441	-3.64%
1998-10-20	0	0.275	0.255	0.280	0.260	0.275	544,000	146,330	0.2690	0.045	0.042	0.046	0.043	0.045	3,301,858	0.0443	11.79%
1998-10-19	0	0.246	0.246	-	0.245	0.245	100,000	24,500	0.2450	0.041	0.041	-	0.040	0.040	606,959	0.0404	2.50%
1998-10-16	0	0.240	0.240	-	0.240	0.240	50,000	12,000	0.2400	0.040	0.040	-	0.040	0.040	303,480	0.0395	0.84%
1998-10-15	0	0.238	0.233	-	0.238	0.238	250,000	59,500	0.2380	0.039	0.038	-	0.039	0.039	1,517,398	0.0392	1.28%
1998-10-14	0	0.235	0.232	-	0.235	0.235	86,000	20,210	0.2350	0.039	0.038	-	0.039	0.039	521,985	0.0387	1.73%
1998-10-13	0	0.231	0.231	-	0.231	0.231	40,000	9,240	0.2310	0.038	0.038	-	0.038	0.038	242,784	0.0381	-1.28%
1998-10-12	0	0.234	0.234	0.235	0.234	0.235	132,000	31,008	0.2349	0.039	0.039	0.039	0.039	0.039	801,186	0.0387	-0.43%
1998-10-09	0	0.235	-	0.248	-	-	0	0	-	0.039	-	0.041	-	-	0	-	-3.69%
1998-10-08	0	0.244	-	0.245	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1998-10-07	0	0.244	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1998-10-05	0	0.244	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1998-09-30	0	0.244	0.240	-	0.243	0.244	180,000	43,890	0.2438	0.040	0.040	-	0.040	0.040	1,092,527	0.0402	1.67%
1998-09-29	0	0.240	0.240	-	0.240	0.240	100,000	24,000	0.2400	0.040	0.040	-	0.040	0.040	606,959	0.0395	-2.04%
1998-09-28	0	0.245	-	0.248	0.245	0.245	40,000	9,800	0.2450	0.040	-	0.041	0.040	0.040	242,784	0.0404	0.00%
1998-09-25	0	0.245	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1998-09-24	0	0.245	0.240	-	0.240	0.245	80,000	19,450	0.2431	0.040	0.040	-	0.040	0.040	485,567	0.0401	2.08%
1998-09-23	0	0.240	-	-	0.240	0.240	130,000	31,200	0.2400	0.040	-	-	0.040	0.040	789,047	0.0395	0.00%
1998-09-22	0	0.240	0.240	0.250	0.240	0.245	174,000	42,160	0.2423	0.040	0.040	0.041	0.040	0.040	1,056,109	0.0399	-4.00%
1998-09-21	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1998-09-18	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1998-09-17	0	0.250	-	0.250	0.255	0.255	4,000	1,020	0.2550	0.041	-	0.041	0.042	0.042	24,278	0.0420	-3.85%
1998-09-16	0	0.260	-	0.260	0.255	0.260	100,000	25,650	0.2565	0.043	-	0.043	0.042	0.043	606,959	0.0423	4.00%
1998-09-15	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1998-09-14	0	0.250	-	0.255	0.250	0.250	200,000	50,000	0.2500	0.041	-	0.042	0.041	0.041	1,213,918	0.0412	0.40%
1998-09-11	0	0.249	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1998-09-10	0	0.249	-	0.249	-	-	0	0	-	0.041	-	0.041	-	-	0	-	-0.40%
1998-09-09	0	0.250	-	0.250	0.250	0.260	210,000	52,600	0.2505	0.041	-	0.041	0.041	0.043	1,274,614	0.0413	0.81%
1998-09-08	0	0.248	0.240	0.248	0.240	0.250	1,314,000	322,060	0.2451	0.041	0.040	0.041	0.040	0.041	7,975,444	0.0404	3.33%
1998-09-07	0	0.240	0.237	0.240	0.240	0.248	882,000	212,736	0.2412	0.040	0.039	0.040	0.040	0.041	5,353,380	0.0397	0.00%
1998-09-04	0	0.240	0.236	0.244	0.240	0.242	400,000	96,400	0.2410	0.040	0.039	0.040	0.040	0.040	2,427,837	0.0397	0.00%
1998-09-03	0	0.240	0.237	0.240	0.236	0.240	690,000	165,568	0.2400	0.040	0.039	0.040	0.039	0.040	4,188,018	0.0395	0.00%
1998-09-02	0	0.290	0.290	0.295	0.290	0.300	1,582,000	460,080	0.2908	0.040	0.040	0.040	0.040	0.041	11,602,531	0.0397	0.00%
1998-09-01	0	0.290	0.280	0.290	0.290	0.300	990,000	294,260	0.2972	0.040	0.038	0.040	0.040	0.041	7,260,749	0.0405	0.00%
1998-08-31	0	0.290	0.275	0.305	0.290	0.300	500,000	147,000	0.2940	0.040	0.037	0.042	0.040	0.041	3,667,045	0.0401	0.00%
1998-08-28	0	0.290	0.270	0.290	0.260	0.305	702,000	200,010	0.2849	0.040	0.037	0.040	0.035	0.042	5,148,531	0.0388	-1.69%
1998-08-27	0	0.295	0.295	0.310	0.295	0.310	576,000	175,870	0.3053	0.040	0.040	0.042	0.040	0.042	4,224,436	0.0416	-4.84%
1998-08-26	0	0.310	0.305	0.310	0.305	0.310	434,000	133,320	0.3072	0.042	0.042	0.042	0.042	0.042	3,182,995	0.0419	0.00%
1998-08-25	0	0.310	0.300	0.310	0.300	0.310	524,000	162,340	0.3098	0.042	0.041	0.042	0.041	0.042	3,843,063	0.0422	0.00%
1998-08-24	0	0.310	0.300	0.320	0.310	0.310	150,000	46,500	0.3100	0.042	0.041	0.044	0.042	0.042	1,100,114	0.0423	-1.59%
1998-08-21	0	0.315	0.310	0.315	0.305	0.315	176,000	54,350	0.3088	0.043	0.042	0.043	0.042	0.043	1,290,800	0.0421	0.00%
1998-08-20	0	0.315	0.315	0.320	0.315	0.320	490,000	155,350	0.3170	0.043	0.043	0.044	0.043	0.044	3,593,704	0.0432	1.61%
1998-08-19	0	0.310	0.310	0.320	0.305	0.310	558,000	172,950	0.3099	0.042	0.042	0.044	0.042	0.042	4,092,422	0.0423	1.64%
1998-08-18	0	0.305	0.300	0.305	0.305	0.320	562,000	175,510	0.3123	0.042	0.041	0.042	0.042	0.044	4,121,759	0.0426	-1.61%
1998-08-14	0	0.310	0.305	0.310	0.305	0.315	765,803	236,937	0.3094	0.042	0.042	0.042	0.042	0.043	5,616,468	0.0422	0.00%
1998-08-13	0	0.310	0.305	0.310	0.300	0.310	874,000	268,490	0.3072	0.042	0.042	0.042	0.041	0.042	6,409,995	0.0419	-3.12%
1998-08-12	0	0.320	0.315	0.320	0.320	0.325	1,040,000	335,000	0.3221	0.044	0.043	0.044	0.044	0.044	7,627,454	0.0439	4.92%
1998-08-11	0	0.305	0.305	0.310	0.305	0.320	2,270,000	706,850	0.3114	0.042	0.042	0.042	0.042	0.044	16,648,385	0.0425	-1.61%
1998-08-10	0	0.310	0.305	0.310	0.275	0.310	1,390,000	418,500	0.3011	0.042	0.042	0.042	0.037	0.042	10,194,386	0.0411	16.98%
1998-08-07	0	0.265	0.265	-	0.260	0.265	492,000	128,920	0.2620	0.036	0.036	-	0.035	0.036	3,608,372	0.0357	0.00%
1998-08-06	0	0.265	0.265	0.280	0.260	0.265	210,000	55,600	0.2648	0.036	0.036	0.038	0.035	0.036	1,540,159	0.0361	-1.85%
1998-08-05	0	0.270	0.260	0.290	-	-	0	0	-	0.037	0.035	0.040	-	-	0	-	0.00%
1998-08-04	0	0.270	-	0.290	0.270	0.270	58,000	15,660	0.2700	0.037	-	0.040	0.037	0.037	425,377	0.0368	0.00%
1998-08-03	0	0.270	0.270	0.290	0.270	0.270	22,000	5,940	0.2700	0.037	0.037	0.040	0.037	0.037	161,350	0.0368	0.00%
1998-07-31	0	0.270	0.270	-	0.270	0.270	20,000	5,400	0.2700	0.037	0.037	-	0.037	0.037	146,682	0.0368	0.00%
1998-07-30	0	0.270	0.270	0.280	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
1998-07-29	0	0.270	0.260	-	-	-	0	0	-	0.037	0.035	-	-	-	0	-	0.00%
1998-07-28	0	0.270	0.270	0.280	0.270	0.270	30,000	8,100	0.2700	0.037	0.037	0.038	0.037	0.037	220,023	0.0368	-3.57%
1998-07-27	0	0.280	0.280	0.290	-	-	0	0	-	0.038	0.038	0.040	-	-	0	-	0.00%
1998-07-24	0	0.280	0.280	0.285	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.00%
1998-07-23	0	0.280	0.280	-	0.280	0.280	34,000	9,520	0.2800	0.038	0.038	-	0.038	0.038	249,359	0.0382	-3.45%
1998-07-22	0	0.290	0.270	0.290	-	-	0	0	-	0.040	0.037	0.040	-	-	0	-	0.00%
1998-07-21	0	0.290	0.270	0.290	-	-	0	0	-	0.040	0.037	0.040	-	-	0	-	0.00%
1998-07-20	0	0.290	0.285	0.290	0.280	0.290	940,000	268,200	0.2853	0.040	0.039	0.040	0.038	0.040	6,894,045	0.0389	3.57%
1998-07-17	0	0.280	0.280	0.295	0.280	0.280	200,000	56,000	0.2800	0.038	0.038	0.040	0.038	0.038	1,466,818	0.0382	0.00%
1998-07-16	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	0.038	0.037	0.038	0.038	0.038	733,409	0.0382	-3.45%
1998-07-15	0	0.290	0.280	0.295	0.280	0.290	342,000	98,760	0.2888	0.040	0.038	0.040	0.038	0.040	2,508,259	0.0394	3.57%
1998-07-14	0	0.280	0.270	0.300	-	-	0	0	-	0.038	0.037	0.041	-	-	0	-	0.00%
1998-07-13	0	0.280	0.280	0.300	0.280	0.280	86,000	24,080	0.2800	0.038	0.038	0.041	0.038	0.038	630,732	0.0382	0.00%
1998-07-10	0	0.280	0.260	0.280	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
1998-07-09	0	0.280	0.280	0.290	0.275	0.275	40,000	11,000	0.2750	0.038	0.038	0.040	0.037	0.037	293,364	0.0375	0.00%
1998-07-08	0	0.280	0.270	0.295	-	-	0	0	-	0.038	0.037	0.040	-	-	0	-	0.00%
1998-07-07	0	0.280	0.280	0.290	0.280	0.280	192,000	53,760	0.2800	0.038	0.038	0.040	0.038	0.038	1,408,145	0.0382	0.00%
1998-07-06	0	0.280	0.280	0.290	0.270	0.280	110,000	30,700	0.2791	0.038	0.038	0.040	0.037	0.038	806,750	0.0381	-3.45%
1998-07-03	0	0.290	0.280	0.290	0.270	0.290	114,000	31,860	0.2795	0.040	0.038	0.040	0.037	0.040	836,086	0.0381	0.00%
1998-07-02	0	0.290	0.290	0.300	0.260	0.260	100,000	26,000	0.2600	0.040	0.040	0.041	0.035	0.035	733,409	0.0355	1.75%
1998-06-30	0	0.285	0.285	0.295	0.280	0.280	24,000	6,720	0.2800	0.039	0.039	0.040	0.038	0.038	176,018	0.0382	-5.00%
1998-06-29	0	0.300	0.290	0.300	0.300	0.300	150,000	45,000	0.3000	0.041	0.040	0.041	0.041	0.041	1,100,114	0.0409	0.00%
1998-06-26	0	0.300	0.300	0.315	0.300	0.300	340,000	104,000	0.3059	0.041	0.041	0.043	0.041	0.041	2,493,591	0.0417	-3.23%
1998-06-25	0	0.310	0.300	0.310	0.285	0.310	332,000	99,870	0.3008	0.042	0.041	0.042	0.039	0.042	2,434,918	0.0410	8.77%
1998-06-24	0	0.285	0.285	0.300	0.280	0.285	390,000	110,200	0.2826	0.039	0.039	0.041	0.038	0.039	2,860,295	0.0385	-5.00%
1998-06-23	0	0.300	0.295	0.300	0.300	0.310	444,000	133,240	0.3001	0.041	0.040	0.041	0.041	0.042	3,256,336	0.0409	-1.64%
1998-06-22	0	0.305	0.300	0.320	0.305	0.310	300,000	92,500	0.3083	0.042	0.041	0.044	0.042	0.042	2,200,227	0.0420	-1.61%
1998-06-19	0	0.310	0.310	0.325	-	-	0	0	-	0.042	0.042	0.044	-	-	0	-	1.64%
1998-06-18	0	0.305	0.305	0.320	-	-	0	0	-	0.042	0.042	0.044	-	-	0	-	1.67%
1998-06-17	0	0.300	0.300	0.315	0.295	0.300	312,000	92,850	0.2976	0.041	0.041	0.043	0.040	0.041	2,288,236	0.0406	1.69%
1998-06-16	0	0.295	0.290	0.315	0.280	0.300	570,000	167,450	0.2938	0.040	0.040	0.043	0.038	0.041	4,180,431	0.0401	-1.67%
1998-06-15	0	0.300	0.300	0.335	0.300	0.335	102,000	31,130	0.3052	0.041	0.041	0.046	0.041	0.046	748,077	0.0416	-11.76%
1998-06-12	0	0.340	0.330	0.340	0.330	0.340	256,000	84,740	0.3310	0.046	0.045	0.046	0.045	0.046	1,877,527	0.0451	1.49%
1998-06-11	0	0.335	0.335	0.345	0.335	0.335	144,000	48,240	0.3350	0.046	0.046	0.047	0.046	0.046	1,056,109	0.0457	-1.47%
1998-06-10	0	0.340	0.335	0.360	0.335	0.345	948,000	322,420	0.3401	0.046	0.046	0.049	0.046	0.047	6,952,718	0.0464	0.00%
1998-06-09	0	0.340	0.340	-	-	-	0	0	-	0.046	0.046	-	-	-	0	-	0.00%
1998-06-08	0	0.340	0.340	-	0.340	0.350	140,000	48,600	0.3471	0.046	0.046	-	0.046	0.048	1,026,773	0.0473	-2.86%
1998-06-05	0	0.350	0.350	0.370	-	-	0	0	-	0.048	0.048	0.050	-	-	0	-	0.00%
1998-06-04	0	0.350	0.350	0.370	0.350	0.350	158,000	55,300	0.3500	0.048	0.048	0.050	0.048	0.048	1,158,786	0.0477	0.00%
1998-06-03	0	0.350	0.350	0.360	0.350	0.375	32,000	11,620	0.3631	0.048	0.048	0.049	0.048	0.051	234,691	0.0495	-4.11%
1998-06-02	0	0.365	0.350	-	0.350	0.365	170,000	60,580	0.3564	0.050	0.048	-	0.048	0.050	1,246,795	0.0486	4.29%
1998-06-01	0	0.350	0.350	0.355	0.350	0.355	510,000	179,700	0.3524	0.048	0.048	0.048	0.048	0.048	3,740,386	0.0480	-1.41%
1998-05-29	0	0.355	0.350	-	0.350	0.355	580,000	203,500	0.3509	0.048	0.048	-	0.048	0.048	4,253,772	0.0478	1.43%
1998-05-28	0	0.350	0.330	-	-	-	0	0	-	0.048	0.045	-	-	-	0	-	0.00%
1998-05-27	0	0.350	0.350	0.360	0.350	0.355	284,000	99,960	0.3520	0.048	0.048	0.049	0.048	0.048	2,082,882	0.0480	-5.41%
1998-05-26	0	0.370	0.350	0.380	0.350	0.370	110,000	40,500	0.3682	0.050	0.048	0.052	0.048	0.050	806,750	0.0502	4.23%
1998-05-25	0	0.355	0.355	0.390	0.350	0.370	32,000	11,800	0.3688	0.048	0.048	0.053	0.048	0.050	234,691	0.0503	-5.33%
1998-05-22	0	0.375	0.375	0.390	0.370	0.370	60,000	22,200	0.3700	0.051	0.051	0.053	0.050	0.050	440,045	0.0504	-2.60%
1998-05-21	0	0.385	0.375	0.405	-	-	0	0	-	0.052	0.051	0.055	-	-	0	-	0.00%
1998-05-20	0	0.385	0.370	-	0.370	0.385	170,000	65,150	0.3832	0.052	0.050	-	0.050	0.052	1,246,795	0.0523	4.05%
1998-05-19	0	0.370	0.370	0.385	0.370	0.370	30,000	11,100	0.3700	0.050	0.050	0.052	0.050	0.050	220,023	0.0504	0.00%
1998-05-18	0	0.370	0.370	-	0.370	0.370	172,000	63,640	0.3700	0.050	0.050	-	0.050	0.050	1,261,464	0.0504	0.00%
1998-05-15	0	0.370	0.370	0.385	0.370	0.370	24,000	9,080	0.3783	0.050	0.050	0.052	0.050	0.050	176,018	0.0516	0.00%
1998-05-14	0	0.370	0.370	0.380	0.370	0.370	4,000	1,480	0.3700	0.050	0.050	0.052	0.050	0.050	29,336	0.0504	0.00%
1998-05-13	0	0.370	0.370	0.390	0.370	0.370	124,000	45,880	0.3700	0.050	0.050	0.053	0.050	0.050	909,427	0.0504	0.00%
1998-05-12	0	0.370	0.370	0.380	0.370	0.380	940,000	348,300	0.3705	0.050	0.050	0.052	0.050	0.052	6,894,045	0.0505	0.00%
1998-05-11	0	0.370	0.370	0.380	0.370	0.370	100,000	37,000	0.3700	0.050	0.050	0.052	0.050	0.050	733,409	0.0504	0.00%
1998-05-08	0	0.370	0.370	0.380	0.365	0.375	762,000	281,840	0.3699	0.050	0.050	0.052	0.050	0.051	5,588,577	0.0504	0.00%
1998-05-07	0	0.370	0.370	0.380	0.370	0.370	178,000	65,860	0.3700	0.050	0.050	0.052	0.050	0.050	1,305,468	0.0504	0.00%
1998-05-06	0	0.370	0.370	0.380	0.370	0.370	314,000	116,180	0.3700	0.050	0.050	0.052	0.050	0.050	2,302,904	0.0504	0.00%
1998-05-05	0	0.370	0.370	0.380	0.365	0.385	688,000	255,450	0.3713	0.050	0.050	0.052	0.050	0.052	5,045,854	0.0506	1.37%
1998-05-04	0	0.365	0.365	0.370	0.360	0.375	1,698,000	624,080	0.3675	0.050	0.050	0.050	0.049	0.051	12,453,285	0.0501	-2.67%
1998-05-01	0	0.375	0.375	0.380	0.370	0.385	330,000	124,350	0.3768	0.051	0.051	0.052	0.050	0.052	2,420,250	0.0514	-7.41%
1998-04-30	0	0.405	0.375	0.425	0.370	0.405	394,000	152,280	0.3865	0.055	0.051	0.058	0.050	0.055	2,889,632	0.0527	9.46%
1998-04-29	0	0.370	0.370	0.380	0.370	0.375	410,000	151,800	0.3702	0.050	0.050	0.052	0.050	0.051	3,006,977	0.0505	2.78%
1998-04-28	0	0.360	0.360	0.380	0.360	0.360	70,000	25,200	0.3600	0.049	0.049	0.052	0.049	0.049	513,386	0.0491	-2.70%
1998-04-27	0	0.370	0.370	0.375	0.355	0.375	240,000	87,700	0.3654	0.050	0.050	0.051	0.048	0.051	1,760,182	0.0498	0.00%
1998-04-24	0	0.370	0.370	0.380	0.370	0.375	220,000	81,650	0.3711	0.050	0.050	0.052	0.050	0.051	1,613,500	0.0506	1.37%
1998-04-23	0	0.365	0.360	0.370	0.365	0.365	432,000	157,680	0.3650	0.050	0.049	0.050	0.050	0.050	3,168,327	0.0498	0.00%
1998-04-22	0	0.365	0.355	0.370	0.365	0.370	610,000	224,700	0.3684	0.050	0.048	0.050	0.050	0.050	4,473,795	0.0502	-1.35%
1998-04-21	0	0.370	0.365	0.370	0.360	0.370	190,000	69,250	0.3645	0.050	0.050	0.050	0.049	0.050	1,393,477	0.0497	2.78%
1998-04-20	0	0.360	0.360	0.375	0.360	0.375	290,000	105,900	0.3652	0.049	0.049	0.051	0.049	0.051	2,126,886	0.0498	1.41%
1998-04-17	0	0.355	0.355	0.380	0.355	0.355	150,000	53,250	0.3550	0.048	0.048	0.052	0.048	0.048	1,100,114	0.0484	-4.05%
1998-04-16	0	0.370	0.355	0.375	0.355	0.370	408,000	148,520	0.3640	0.050	0.048	0.051	0.048	0.050	2,992,309	0.0496	4.23%
1998-04-15	0	0.355	0.355	0.365	0.340	0.365	1,194,000	425,500	0.3564	0.048	0.048	0.050	0.046	0.050	8,756,904	0.0486	7.58%
1998-04-14	0	0.330	0.330	0.360	0.320	0.360	6,436,000	2,130,550	0.3310	0.045	0.045	0.049	0.044	0.049	47,202,205	0.0451	0.00%
1998-04-09	0	0.330	0.330	0.375	0.330	0.400	1,456,000	522,870	0.3591	0.045	0.045	0.051	0.045	0.055	10,678,436	0.0490	-8.33%
1998-04-08	0	0.360	0.360	0.410	0.350	0.390	406,000	150,320	0.3702	0.049	0.049	0.056	0.048	0.053	2,977,641	0.0505	-7.69%
1998-04-07	0	0.390	0.390	0.400	0.390	0.390	48,000	18,720	0.3900	0.053	0.053	0.055	0.053	0.053	352,036	0.0532	0.00%
1998-04-03	0	0.390	0.390	0.400	0.385	0.400	548,000	216,150	0.3944	0.053	0.053	0.055	0.052	0.055	4,019,082	0.0538	0.00%
1998-04-02	0	0.390	-	0.405	0.390	0.405	252,000	100,230	0.3977	0.053	-	0.055	0.053	0.055	1,848,191	0.0542	-3.70%
1998-04-01	0	0.405	-	-	0.405	0.430	430,000	179,380	0.4172	0.055	-	-	0.055	0.059	3,153,659	0.0569	-5.81%
1998-03-31	0	0.430	0.420	0.435	0.415	0.435	190,000	81,950	0.4313	0.059	0.057	0.059	0.057	0.059	1,393,477	0.0588	-1.15%
1998-03-30	0	0.435	0.420	0.445	0.435	0.435	10,000	4,350	0.4350	0.059	0.057	0.061	0.059	0.059	73,341	0.0593	0.00%
1998-03-27	0	0.435	0.420	0.450	-	-	0	0	-	0.059	0.057	0.061	-	-	0	-	0.00%
1998-03-26	0	0.435	0.420	0.440	-	-	0	0	-	0.059	0.057	0.060	-	-	0	-	0.00%
1998-03-25	0	0.435	0.425	0.435	0.420	0.435	70,000	30,190	0.4313	0.059	0.058	0.059	0.057	0.059	513,386	0.0588	-1.14%
1998-03-24	0	0.440	0.420	0.440	-	-	0	0	-	0.060	0.057	0.060	-	-	0	-	0.00%
1998-03-23	0	0.440	0.425	0.445	0.415	0.440	548,000	237,410	0.4332	0.060	0.058	0.061	0.057	0.060	4,019,082	0.0591	7.32%
1998-03-20	0	0.410	0.410	0.430	0.410	0.410	104,000	42,640	0.4100	0.056	0.056	0.059	0.056	0.056	762,745	0.0559	-2.38%
1998-03-19	0	0.420	0.420	0.425	0.420	0.420	80,000	33,600	0.4200	0.057	0.057	0.058	0.057	0.057	586,727	0.0573	-1.18%
1998-03-18	0	0.425	0.425	0.430	0.425	0.425	160,000	68,000	0.4250	0.058	0.058	0.059	0.058	0.058	1,173,454	0.0579	0.00%
1998-03-17	0	0.425	0.425	0.435	-	-	0	0	-	0.058	0.058	0.059	-	-	0	-	1.19%
1998-03-16	0	0.420	0.420	0.435	-	-	0	0	-	0.057	0.057	0.059	-	-	0	-	0.00%
1998-03-13	0	0.420	0.415	0.420	0.430	0.430	200,000	86,000	0.4300	0.057	0.057	0.057	0.059	0.059	1,466,818	0.0586	0.00%
1998-03-12	0	0.420	0.415	0.440	0.420	0.420	420,000	176,400	0.4200	0.057	0.057	0.060	0.057	0.057	3,080,318	0.0573	-1.18%
1998-03-11	0	0.425	0.425	0.435	0.425	0.440	100,000	43,700	0.4370	0.058	0.058	0.059	0.058	0.060	733,409	0.0596	-2.30%
1998-03-10	0	0.435	0.425	0.435	0.435	0.440	630,000	275,550	0.4374	0.059	0.058	0.059	0.059	0.060	4,620,477	0.0596	6.10%
1998-03-09	0	0.410	0.410	0.440	0.410	0.410	16,001	6,560	0.4100	0.056	0.056	0.060	0.056	0.056	117,353	0.0559	-2.38%
1998-03-06	0	0.420	0.420	0.430	0.420	0.430	99,294	41,992	0.4229	0.057	0.057	0.059	0.057	0.059	728,231	0.0577	0.00%
1998-03-05	0	0.420	0.420	0.435	0.410	0.425	260,000	108,880	0.4188	0.057	0.057	0.059	0.056	0.058	1,906,863	0.0571	-1.18%
1998-03-04	0	0.425	0.425	0.440	0.420	0.420	80,000	33,600	0.4200	0.058	0.058	0.060	0.057	0.057	586,727	0.0573	0.00%
1998-03-03	0	0.425	0.425	0.435	0.425	0.425	88,000	37,400	0.4250	0.058	0.058	0.059	0.058	0.058	645,400	0.0579	1.19%
1998-03-02	0	0.420	0.420	0.430	0.410	0.420	142,000	59,240	0.4172	0.057	0.057	0.059	0.056	0.057	1,041,441	0.0569	-2.33%
1998-02-27	0	0.430	0.420	0.430	0.430	0.440	146,000	63,780	0.4368	0.059	0.057	0.059	0.059	0.060	1,070,777	0.0596	3.61%
1998-02-26	0	0.415	0.415	0.435	0.415	0.430	600,000	253,780	0.4230	0.057	0.057	0.059	0.057	0.059	4,400,454	0.0577	-3.49%
1998-02-25	0	0.430	0.425	0.440	0.420	0.440	210,000	91,200	0.4343	0.059	0.058	0.060	0.057	0.060	1,540,159	0.0592	-2.27%
1998-02-24	0	0.440	0.435	0.450	0.420	0.440	170,000	72,300	0.4253	0.060	0.059	0.061	0.057	0.060	1,246,795	0.0580	4.76%
1998-02-23	0	0.420	0.410	0.435	-	-	0	0	-	0.057	0.056	0.059	-	-	0	-	0.00%
1998-02-20	0	0.420	0.420	0.440	0.420	0.430	308,000	131,360	0.4265	0.057	0.057	0.060	0.057	0.059	2,258,900	0.0582	-2.33%
1998-02-19	0	0.430	0.405	0.440	-	-	0	0	-	0.059	0.055	0.060	-	-	0	-	0.00%
1998-02-18	0	0.430	0.415	0.430	0.430	0.430	100,000	43,000	0.4300	0.059	0.057	0.059	0.059	0.059	733,409	0.0586	1.18%
1998-02-17	0	0.425	0.410	0.440	0.410	0.425	110,238	45,998	0.4173	0.058	0.056	0.060	0.056	0.058	808,495	0.0569	3.66%
1998-02-16	0	0.410	0.410	0.420	0.410	0.410	170,000	69,700	0.4100	0.056	0.056	0.057	0.056	0.056	1,246,795	0.0559	-2.38%
1998-02-13	0	0.420	0.420	0.430	0.420	0.430	538,000	228,140	0.4241	0.057	0.057	0.059	0.057	0.059	3,945,741	0.0578	-2.33%
1998-02-12	0	0.430	0.430	0.450	0.430	0.450	499,438	222,484	0.4455	0.059	0.059	0.061	0.059	0.061	3,662,923	0.0607	-6.52%
1998-02-11	0	0.460	0.455	0.480	0.450	0.480	414,000	193,470	0.4673	0.063	0.062	0.065	0.061	0.065	3,036,313	0.0637	0.00%
1998-02-10	0	0.460	0.450	0.460	0.440	0.480	700,000	322,950	0.4614	0.063	0.061	0.063	0.060	0.065	5,133,863	0.0629	2.22%
1998-02-09	0	0.450	0.450	0.480	0.450	0.450	120,000	54,000	0.4500	0.061	0.061	0.065	0.061	0.061	880,091	0.0614	0.00%
1998-02-06	0	0.450	0.450	0.480	0.420	0.460	748,000	334,850	0.4477	0.061	0.061	0.065	0.057	0.063	5,485,900	0.0610	7.14%
1998-02-05	0	0.420	0.420	0.440	0.410	0.420	218,000	91,460	0.4195	0.057	0.057	0.060	0.056	0.057	1,598,832	0.0572	5.00%
1998-02-04	0	0.400	0.400	0.420	0.400	0.400	200,000	80,000	0.4000	0.055	0.055	0.057	0.055	0.055	1,466,818	0.0545	0.00%
1998-02-03	0	0.400	0.400	0.440	0.400	0.420	670,000	276,730	0.4130	0.055	0.055	0.060	0.055	0.057	4,913,841	0.0563	0.00%
1998-02-02	0	0.400	0.360	0.400	0.400	0.400	12,000	4,800	0.4000	0.055	0.049	0.055	0.055	0.055	88,009	0.0545	2.56%
1998-01-27	0	0.390	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1998-01-26	0	0.390	-	0.400	-	-	0	0	-	0.053	-	0.055	-	-	0	-	0.00%
1998-01-23	0	0.390	0.390	-	0.370	0.400	190,000	73,560	0.3872	0.053	0.053	-	0.050	0.055	1,393,477	0.0528	0.00%
1998-01-22	0	0.390	0.370	0.390	0.390	0.400	140,000	55,200	0.3943	0.053	0.050	0.053	0.053	0.055	1,026,773	0.0538	-3.70%
1998-01-21	0	0.405	0.370	0.420	0.380	0.410	402,000	160,410	0.3990	0.055	0.050	0.057	0.052	0.056	2,948,304	0.0544	1.25%
1998-01-20	0	0.400	0.390	0.400	0.400	0.400	220,000	88,000	0.4000	0.055	0.053	0.055	0.055	0.055	1,613,500	0.0545	-2.44%
1998-01-19	0	0.410	0.410	0.420	0.400	0.420	572,000	234,620	0.4102	0.056	0.056	0.057	0.055	0.057	4,195,100	0.0559	2.50%
1998-01-16	0	0.400	0.400	0.415	0.400	0.400	50,000	20,000	0.4000	0.055	0.055	0.057	0.055	0.055	366,705	0.0545	-11.11%
1998-01-15	0	0.450	-	0.450	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
1998-01-14	0	0.450	-	0.450	0.450	0.450	50,000	22,500	0.4500	0.061	-	0.061	0.061	0.061	366,705	0.0614	0.00%
1998-01-13	0	0.450	0.400	0.450	0.400	0.450	1,399,897	567,959	0.4057	0.061	0.055	0.061	0.055	0.061	10,266,971	0.0553	-4.26%
1998-01-12	0	0.470	0.430	0.470	0.430	0.470	170,000	77,100	0.4535	0.064	0.059	0.064	0.059	0.064	1,246,795	0.0618	0.00%
1998-01-09	0	0.470	0.440	0.470	0.450	0.470	130,000	59,900	0.4608	0.064	0.060	0.064	0.061	0.064	953,432	0.0628	-4.08%
1998-01-08	0	0.490	0.470	0.490	-	-	0	0	-	0.067	0.064	0.067	-	-	0	-	0.00%
1998-01-07	0	0.490	0.470	0.490	0.470	0.490	502,000	237,140	0.4724	0.067	0.064	0.067	0.064	0.067	3,681,713	0.0644	-2.00%
1998-01-06	0	0.500	0.500	0.530	0.500	0.500	260,000	130,000	0.5000	0.068	0.068	0.072	0.068	0.068	1,906,863	0.0682	-7.41%
1998-01-05	0	0.540	0.480	0.540	0.500	0.540	430,000	219,300	0.5100	0.074	0.065	0.074	0.068	0.074	3,153,659	0.0695	1.89%
1998-01-02	0	0.530	0.530	0.550	0.510	0.530	40,000	21,000	0.5250	0.072	0.072	0.075	0.070	0.072	293,364	0.0716	0.00%
1997-12-31	0	0.530	0.530	0.550	0.530	0.540	120,000	64,600	0.5383	0.072	0.072	0.075	0.072	0.074	880,091	0.0734	-5.36%
1997-12-30	0	0.560	0.540	0.560	0.540	0.560	490,000	266,600	0.5441	0.076	0.074	0.076	0.074	0.076	3,593,704	0.0742	7.69%
1997-12-29	0	0.550	0.550	0.580	0.540	0.580	602,000	343,500	0.5706	0.071	0.071	0.075	0.070	0.075	4,669,841	0.0736	0.00%
1997-12-24	0	0.550	0.540	0.580	0.550	0.550	100,000	55,000	0.5500	0.071	0.070	0.075	0.071	0.071	775,721	0.0709	1.85%
1997-12-23	0	0.540	0.540	0.550	0.500	0.550	658,000	350,560	0.5328	0.070	0.070	0.071	0.064	0.071	5,104,245	0.0687	0.00%
1997-12-22	0	0.540	0.540	0.550	0.530	0.550	490,000	263,600	0.5380	0.070	0.070	0.071	0.068	0.071	3,801,033	0.0693	-1.82%
1997-12-19	0	0.550	0.540	0.550	0.540	0.560	964,000	531,460	0.5513	0.071	0.070	0.071	0.070	0.072	7,477,951	0.0711	-3.51%
1997-12-18	0	0.570	0.560	0.580	0.540	0.590	2,344,000	1,317,100	0.5619	0.073	0.072	0.075	0.070	0.076	18,182,902	0.0724	5.56%
1997-12-17	0	0.540	0.540	0.550	0.530	0.540	440,000	236,800	0.5382	0.070	0.070	0.071	0.068	0.070	3,413,173	0.0694	1.89%
1997-12-16	0	0.530	0.530	0.540	0.530	0.540	240,000	128,400	0.5350	0.068	0.068	0.070	0.068	0.070	1,861,731	0.0690	0.00%
1997-12-15	0	0.530	0.530	0.540	0.520	0.530	394,000	207,320	0.5262	0.068	0.068	0.070	0.067	0.068	3,056,341	0.0678	0.00%
1997-12-12	0	0.530	0.520	0.530	0.495	0.530	302,000	155,090	0.5135	0.068	0.067	0.068	0.064	0.068	2,342,678	0.0662	1.92%
1997-12-11	0	0.520	0.510	0.540	0.480	0.520	640,000	321,100	0.5017	0.067	0.066	0.070	0.062	0.067	4,964,615	0.0647	0.00%
1997-12-10	0	0.520	0.510	0.520	0.520	0.520	120,000	62,400	0.5200	0.067	0.066	0.067	0.067	0.067	930,865	0.0670	1.96%
1997-12-09	0	0.510	0.510	0.520	0.510	0.510	12,000	6,120	0.5100	0.066	0.066	0.067	0.066	0.066	93,087	0.0657	-1.92%
1997-12-08	0	0.520	0.520	0.540	0.520	0.520	284,000	149,120	0.5251	0.067	0.067	0.070	0.067	0.067	2,203,048	0.0677	-3.70%
1997-12-05	0	0.540	0.530	0.540	0.530	0.540	234,000	126,280	0.5397	0.070	0.068	0.070	0.068	0.070	1,815,187	0.0696	0.00%
1997-12-04	0	0.540	0.520	0.540	0.530	0.540	150,000	80,500	0.5367	0.070	0.067	0.070	0.068	0.070	1,163,582	0.0692	0.00%
1997-12-03	0	0.540	0.510	0.540	0.480	0.580	674,000	340,200	0.5047	0.070	0.066	0.070	0.062	0.075	5,228,360	0.0651	8.00%
1997-12-02	0	0.500	0.500	0.520	0.480	0.480	12,000	5,760	0.4800	0.064	0.064	0.067	0.062	0.062	93,087	0.0619	-3.85%
1997-12-01	0	0.520	0.490	-	-	-	0	0	-	0.067	0.063	-	-	-	0	-	0.00%
1997-11-28	0	0.520	0.510	0.520	0.520	0.520	50,000	26,000	0.5200	0.067	0.066	0.067	0.067	0.067	387,861	0.0670	0.00%
1997-11-27	0	0.520	0.510	0.540	-	-	0	0	-	0.067	0.066	0.070	-	-	0	-	0.00%
1997-11-26	0	0.520	0.520	0.550	0.520	0.540	200,000	106,380	0.5319	0.067	0.067	0.071	0.067	0.070	1,551,442	0.0686	-3.70%
1997-11-25	0	0.540	0.540	0.550	0.540	0.540	10,000	5,400	0.5400	0.070	0.070	0.071	0.070	0.070	77,572	0.0696	-1.82%
1997-11-24	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.071	0.070	0.072	0.071	0.071	387,861	0.0709	1.85%
1997-11-21	0	0.540	0.540	0.560	0.540	0.570	270,000	149,300	0.5530	0.070	0.070	0.072	0.070	0.073	2,094,447	0.0713	0.00%
1997-11-20	0	0.540	0.540	0.580	0.540	0.550	180,000	98,700	0.5483	0.070	0.070	0.075	0.070	0.071	1,396,298	0.0707	-1.82%
1997-11-19	0	0.550	0.540	0.550	0.540	0.550	358,000	195,020	0.5447	0.071	0.070	0.071	0.070	0.071	2,777,082	0.0702	-3.51%
1997-11-18	0	0.570	0.520	0.580	0.540	0.570	250,000	137,600	0.5504	0.073	0.067	0.075	0.070	0.073	1,939,303	0.0710	0.00%
1997-11-17	0	0.570	0.560	0.580	0.570	0.580	270,000	155,100	0.5744	0.073	0.072	0.075	0.073	0.075	2,094,447	0.0741	-1.72%
1997-11-14	0	0.580	0.580	0.590	0.580	0.580	142,000	82,360	0.5800	0.075	0.075	0.076	0.075	0.075	1,101,524	0.0748	0.00%
1997-11-13	0	0.580	0.550	0.580	0.550	0.580	120,000	67,500	0.5625	0.075	0.071	0.075	0.071	0.075	930,865	0.0725	5.45%
1997-11-12	0	0.550	0.520	0.550	0.520	0.550	1,184,000	649,340	0.5484	0.071	0.067	0.071	0.067	0.071	9,184,538	0.0707	-3.51%
1997-11-11	0	0.570	0.550	0.580	0.570	0.580	100,000	57,200	0.5720	0.073	0.071	0.075	0.073	0.075	775,721	0.0737	-1.72%
1997-11-10	0	0.580	0.540	0.590	0.540	0.580	608,000	344,920	0.5673	0.075	0.070	0.076	0.070	0.075	4,716,384	0.0731	5.45%
1997-11-07	0	0.550	0.550	0.590	0.550	0.580	608,000	339,700	0.5587	0.071	0.071	0.076	0.071	0.075	4,716,384	0.0720	-6.78%
1997-11-06	0	0.590	0.580	0.610	0.590	0.620	690,000	414,600	0.6009	0.076	0.075	0.079	0.076	0.080	5,352,476	0.0775	-1.67%
1997-11-05	0	0.600	0.600	0.610	0.600	0.640	542,000	328,460	0.6060	0.077	0.077	0.079	0.077	0.083	4,204,408	0.0781	0.00%
1997-11-04	0	0.600	0.600	0.640	0.600	0.670	1,002,000	637,160	0.6359	0.077	0.077	0.083	0.077	0.086	7,772,725	0.0820	-6.25%
1997-11-03	0	0.640	0.640	0.650	0.620	0.650	780,000	489,400	0.6274	0.083	0.083	0.084	0.080	0.084	6,050,625	0.0809	0.00%
1997-10-31	0	0.640	0.640	0.660	0.640	0.670	440,000	284,500	0.6466	0.083	0.083	0.085	0.083	0.086	3,413,173	0.0834	0.00%
1997-10-30	0	0.640	0.630	0.640	0.620	0.700	926,000	591,720	0.6390	0.083	0.081	0.083	0.080	0.090	7,183,177	0.0824	-8.57%
1997-10-29	0	0.700	0.630	-	0.560	0.700	1,970,000	1,201,600	0.6099	0.090	0.081	-	0.072	0.090	15,281,706	0.0786	16.67%
1997-10-28	0	0.600	0.530	0.600	0.520	0.600	2,564,000	1,399,920	0.5460	0.077	0.068	0.077	0.067	0.077	19,889,489	0.0704	-1.64%
1997-10-27	0	0.610	0.570	0.610	0.570	0.630	642,000	381,060	0.5936	0.079	0.073	0.079	0.073	0.081	4,980,129	0.0765	-1.61%
1997-10-24	0	0.620	0.620	0.680	0.610	0.680	878,000	547,880	0.6240	0.080	0.080	0.088	0.079	0.088	6,810,831	0.0804	3.33%
1997-10-23	0	0.600	0.560	0.660	0.530	0.630	1,174,000	676,440	0.5762	0.077	0.072	0.085	0.068	0.081	9,106,966	0.0743	-13.04%
1997-10-22	0	0.690	0.680	0.710	0.680	0.720	1,132,000	795,880	0.7031	0.089	0.088	0.092	0.088	0.093	8,781,163	0.0906	-4.17%
1997-10-21	0	0.720	0.710	0.720	0.710	0.780	1,686,000	1,234,680	0.7323	0.093	0.092	0.093	0.092	0.101	13,078,658	0.0944	-7.69%
1997-10-20	0	0.780	0.760	0.790	0.750	0.780	840,000	643,480	0.7660	0.101	0.098	0.102	0.097	0.101	6,516,057	0.0988	-1.27%
1997-10-17	0	0.790	0.790	0.810	0.780	0.800	822,000	647,360	0.7875	0.102	0.102	0.104	0.101	0.103	6,376,427	0.1015	0.00%
1997-10-16	0	0.790	0.790	0.800	0.780	0.810	1,162,000	923,800	0.7950	0.102	0.102	0.103	0.101	0.104	9,013,879	0.1025	-3.66%
1997-10-15	0	0.820	0.780	0.820	0.750	0.820	2,946,000	2,310,240	0.7842	0.106	0.101	0.106	0.097	0.106	22,852,743	0.1011	0.00%
1997-10-14	0	0.820	0.820	0.830	0.820	0.860	3,326,000	2,777,960	0.8352	0.106	0.106	0.107	0.106	0.111	25,800,484	0.1077	-3.53%
1997-10-13	0	0.850	0.840	0.850	0.820	0.850	1,046,000	876,520	0.8380	0.110	0.108	0.110	0.106	0.110	8,114,043	0.1080	2.41%
1997-10-09	0	0.830	0.820	0.830	0.810	0.860	2,856,000	2,372,800	0.8308	0.107	0.106	0.107	0.104	0.111	22,154,594	0.1071	-1.19%
1997-10-08	0	0.840	0.840	0.850	0.840	0.860	850,202	721,062	0.8481	0.108	0.108	0.110	0.108	0.111	6,595,196	0.1093	-1.18%
1997-10-07	0	0.850	0.840	0.850	0.850	0.860	438,834	374,607	0.8536	0.110	0.108	0.110	0.110	0.111	3,404,128	0.1100	0.00%
1997-10-06	0	0.850	0.840	0.860	0.850	0.860	290,000	247,000	0.8517	0.110	0.108	0.111	0.110	0.111	2,249,591	0.1098	-3.41%
1997-10-03	0	0.880	0.870	0.880	0.830	0.880	1,242,000	1,078,280	0.8682	0.113	0.112	0.113	0.107	0.113	9,634,456	0.1119	4.76%
1997-09-30	0	0.840	0.840	0.850	0.830	0.860	2,410,000	2,025,300	0.8404	0.108	0.108	0.110	0.107	0.111	18,694,878	0.1083	-1.18%
1997-09-29	0	0.850	0.840	0.850	0.840	0.870	1,340,000	1,143,480	0.8533	0.110	0.108	0.110	0.108	0.112	10,394,663	0.1100	-2.30%
1997-09-26	0	0.870	0.870	0.880	0.860	0.890	310,000	272,100	0.8777	0.112	0.112	0.113	0.111	0.115	2,404,735	0.1132	-3.33%
1997-09-25	0	0.900	0.880	0.910	0.880	0.900	1,036,000	917,460	0.8856	0.116	0.113	0.117	0.113	0.116	8,036,471	0.1142	4.65%
1997-09-24	0	0.860	0.850	0.860	0.860	0.920	1,064,000	940,300	0.8837	0.111	0.110	0.111	0.111	0.119	8,253,672	0.1139	-2.27%
1997-09-23	0	0.880	0.860	0.880	0.890	0.910	1,416,000	1,272,500	0.8987	0.113	0.111	0.113	0.115	0.117	10,984,211	0.1158	-2.22%
1997-09-22	0	0.900	0.890	0.900	0.880	0.950	2,372,000	2,148,780	0.9059	0.116	0.115	0.116	0.113	0.122	18,400,104	0.1168	-4.26%
1997-09-19	0	0.940	0.930	0.960	0.930	1.070	15,498,671	15,572,737	1.0048	0.121	0.120	0.124	0.120	0.138	120,226,460	0.1295	-10.48%
1997-09-18	0	1.050	1.050	1.060	0.920	1.060	25,603,600	25,060,860	0.9788	0.135	0.135	0.137	0.119	0.137	198,612,526	0.1262	16.67%
1997-09-16	0	0.900	0.870	0.900	0.820	0.900	6,053,284	5,228,666	0.8638	0.116	0.112	0.116	0.106	0.116	46,956,601	0.1114	8.43%
1997-09-15	0	0.830	0.820	0.850	0.800	0.830	1,744,000	1,427,400	0.8185	0.107	0.106	0.110	0.103	0.107	13,528,576	0.1055	3.75%
1997-09-12	0	0.800	0.800	0.820	0.790	0.800	456,000	362,580	0.7951	0.103	0.103	0.106	0.102	0.103	3,537,288	0.1025	0.00%
1997-09-11	0	0.800	0.800	0.810	0.800	0.800	390,000	312,000	0.8000	0.103	0.103	0.104	0.103	0.103	3,025,312	0.1031	-1.23%
1997-09-10	0	0.810	0.810	0.820	0.810	0.820	734,000	599,540	0.8168	0.104	0.104	0.106	0.104	0.106	5,693,793	0.1053	-1.22%
1997-09-09	0	0.820	0.820	0.830	0.800	0.830	1,498,000	1,221,720	0.8156	0.106	0.106	0.107	0.103	0.107	11,620,302	0.1051	2.50%
1997-09-08	0	0.800	0.790	0.800	0.790	0.800	316,000	251,140	0.7947	0.103	0.102	0.103	0.102	0.103	2,451,279	0.1025	0.00%
1997-09-05	0	0.800	0.780	0.800	0.770	0.830	1,284,000	1,023,080	0.7968	0.103	0.101	0.103	0.099	0.107	9,960,259	0.1027	1.27%
1997-09-04	0	0.790	0.790	0.800	0.790	0.830	1,216,000	991,680	0.8155	0.102	0.102	0.103	0.102	0.107	9,432,768	0.1051	-4.82%
1997-09-03	0	0.830	0.820	0.830	0.810	0.830	458,000	375,740	0.8204	0.107	0.106	0.107	0.104	0.107	3,552,803	0.1058	5.06%
1997-09-02	0	0.790	0.780	0.790	0.750	0.820	2,302,000	1,808,000	0.7854	0.102	0.101	0.102	0.097	0.106	17,857,100	0.1012	-3.66%
1997-09-01	0	0.820	0.800	0.820	0.820	0.870	1,052,000	884,440	0.8407	0.106	0.103	0.106	0.106	0.112	8,160,586	0.1084	-4.65%
1997-08-29	0	0.860	0.850	0.860	0.830	0.860	1,399,011	1,184,629	0.8468	0.111	0.110	0.111	0.107	0.111	10,852,423	0.1092	-1.15%
1997-08-28	0	0.870	0.860	0.880	0.870	0.900	1,382,000	1,217,680	0.8811	0.112	0.111	0.113	0.112	0.116	10,720,466	0.1136	-1.14%
1997-08-27	0	0.880	0.870	0.890	0.870	0.900	1,748,000	1,549,080	0.8862	0.113	0.112	0.115	0.112	0.116	13,559,605	0.1142	-1.12%
1997-08-26	0	0.890	0.890	0.900	0.870	0.920	2,614,026	2,330,702	0.8916	0.115	0.115	0.116	0.112	0.119	20,277,551	0.1149	2.30%
1997-08-25	0	0.870	0.860	0.870	0.830	0.880	1,262,000	1,087,560	0.8618	0.112	0.111	0.112	0.107	0.113	9,789,600	0.1111	2.35%
1997-08-22	0	0.850	0.850	0.860	0.810	0.870	1,206,000	1,019,400	0.8453	0.110	0.110	0.111	0.104	0.112	9,355,196	0.1090	0.00%
1997-08-21	0	0.850	0.850	0.860	0.840	0.890	1,955,200	1,692,140	0.8655	0.110	0.110	0.111	0.108	0.115	15,166,899	0.1116	-4.49%
1997-08-20	0	0.890	0.890	0.900	0.880	0.890	958,000	850,360	0.8876	0.115	0.115	0.116	0.113	0.115	7,431,408	0.1144	2.30%
1997-08-19	0	0.870	0.870	0.880	0.850	0.880	1,320,000	1,143,620	0.8664	0.112	0.112	0.113	0.110	0.113	10,239,518	0.1117	-1.14%
1997-08-15	0	0.880	0.880	0.890	0.880	0.930	2,632,346	2,378,097	0.9034	0.113	0.113	0.115	0.113	0.120	20,419,663	0.1165	-2.22%
1997-08-14	0	0.900	0.900	0.910	0.880	0.910	1,982,000	1,778,440	0.8973	0.116	0.116	0.117	0.113	0.117	15,374,792	0.1157	1.12%
1997-08-13	0	0.890	0.880	0.890	0.870	0.900	1,360,000	1,204,300	0.8855	0.115	0.113	0.115	0.112	0.116	10,549,807	0.1142	-1.11%
1997-08-12	0	0.900	0.890	0.900	0.890	0.910	1,567,966	1,402,152	0.8942	0.116	0.115	0.116	0.115	0.117	12,163,043	0.1153	0.00%
1997-08-11	0	0.900	0.900	0.910	0.880	0.900	881,078	783,229	0.8889	0.116	0.116	0.117	0.113	0.116	6,834,708	0.1146	-1.10%
1997-08-08	0	0.910	0.910	0.920	0.870	0.950	2,830,000	2,547,720	0.9003	0.117	0.117	0.119	0.112	0.122	21,952,907	0.1161	4.60%
1997-08-07	0	0.870	0.850	0.870	0.860	0.920	3,020,000	2,667,840	0.8834	0.112	0.110	0.112	0.111	0.119	23,426,777	0.1139	-3.33%
1997-08-06	0	0.900	0.890	0.900	0.850	0.950	3,632,000	3,318,120	0.9136	0.116	0.115	0.116	0.110	0.122	28,174,190	0.1178	-2.17%
1997-08-05	0	0.920	0.910	0.920	0.900	0.990	2,720,000	2,535,220	0.9321	0.119	0.117	0.119	0.116	0.128	21,099,614	0.1202	-4.17%
1997-08-04	0	0.960	0.960	0.970	0.940	0.970	3,190,000	3,048,580	0.9557	0.124	0.124	0.125	0.121	0.125	24,745,503	0.1232	3.23%
1997-08-01	0	0.930	0.930	0.940	0.930	0.960	2,930,880	2,763,494	0.9429	0.120	0.120	0.121	0.120	0.124	22,735,454	0.1215	1.09%
1997-07-31	0	0.920	0.920	0.930	0.900	0.950	4,712,000	4,356,000	0.9244	0.119	0.119	0.120	0.116	0.122	36,551,978	0.1192	5.75%
1997-07-30	0	0.870	0.860	0.870	0.840	0.900	2,627,600	2,310,280	0.8792	0.112	0.111	0.112	0.108	0.116	20,382,847	0.1133	4.82%
1997-07-29	0	0.830	0.830	0.840	0.830	0.850	596,000	501,600	0.8416	0.107	0.107	0.108	0.107	0.110	4,623,298	0.1085	-1.19%
1997-07-28	0	0.840	0.840	0.850	0.820	0.870	1,704,000	1,428,820	0.8385	0.108	0.108	0.110	0.106	0.112	13,218,287	0.1081	-1.18%
1997-07-25	0	0.850	0.850	0.860	0.840	0.880	442,000	379,160	0.8578	0.110	0.110	0.111	0.108	0.113	3,428,687	0.1106	-2.30%
1997-07-24	0	0.870	0.860	0.870	0.860	0.890	1,090,000	947,200	0.8690	0.112	0.111	0.112	0.111	0.115	8,455,360	0.1120	-1.14%
1997-07-23	0	0.880	0.870	0.880	0.840	0.880	1,095,039	942,642	0.8608	0.113	0.112	0.113	0.108	0.113	8,494,448	0.1110	4.76%
1997-07-22	0	0.840	0.840	0.870	0.840	0.880	3,463,061	2,979,432	0.8603	0.108	0.108	0.112	0.108	0.113	26,863,695	0.1109	-3.45%
1997-07-21	0	0.870	0.870	0.880	0.870	0.930	1,252,000	1,111,180	0.8875	0.112	0.112	0.113	0.112	0.120	9,712,028	0.1144	-2.25%
1997-07-18	0	0.890	0.870	0.890	0.820	0.890	2,232,000	1,921,580	0.8609	0.115	0.112	0.115	0.106	0.115	17,314,095	0.1110	8.54%
1997-07-17	0	0.820	0.810	0.820	0.800	0.830	806,000	659,180	0.8178	0.106	0.104	0.106	0.103	0.107	6,252,312	0.1054	-1.20%
1997-07-16	0	0.830	0.800	0.830	0.780	0.830	1,360,000	1,077,520	0.7923	0.107	0.103	0.107	0.101	0.107	10,549,807	0.1021	2.47%
1997-07-15	0	0.810	0.800	0.820	0.790	0.810	740,000	591,480	0.7993	0.104	0.103	0.106	0.102	0.104	5,740,336	0.1030	2.53%
1997-07-14	0	0.790	0.780	0.790	0.760	0.790	1,096,000	851,260	0.7767	0.102	0.101	0.102	0.098	0.102	8,501,903	0.1001	1.28%
1997-07-11	0	0.780	0.760	0.790	0.750	0.800	540,000	428,360	0.7933	0.101	0.098	0.102	0.097	0.103	4,188,894	0.1023	0.00%
1997-07-10	0	0.780	0.770	0.790	0.770	0.800	412,000	322,000	0.7816	0.101	0.099	0.102	0.099	0.103	3,195,971	0.1008	-2.50%
1997-07-09	0	0.800	0.760	0.800	0.800	0.820	664,000	537,540	0.8095	0.103	0.098	0.103	0.103	0.106	5,150,788	0.1044	-2.44%
1997-07-08	0	0.820	0.810	0.820	0.810	0.840	732,000	598,960	0.8183	0.106	0.104	0.106	0.104	0.108	5,678,278	0.1055	0.00%
1997-07-07	0	0.820	0.820	0.850	0.810	0.850	488,000	400,440	0.8206	0.106	0.106	0.110	0.104	0.110	3,785,519	0.1058	-1.20%
1997-07-04	0	0.830	0.830	0.860	0.830	0.880	894,000	766,140	0.8570	0.107	0.107	0.111	0.107	0.113	6,934,947	0.1105	-5.68%
1997-07-03	0	0.880	0.860	0.880	0.850	0.880	1,824,000	1,565,380	0.8582	0.113	0.111	0.113	0.110	0.113	14,149,153	0.1106	3.53%
1997-06-27	0	0.850	0.840	0.850	0.830	0.870	1,696,000	1,434,800	0.8460	0.110	0.108	0.110	0.107	0.112	13,156,230	0.1091	2.41%
1997-06-26	0	0.830	0.830	0.860	0.810	0.840	970,000	802,740	0.8276	0.107	0.107	0.111	0.104	0.108	7,524,495	0.1067	0.00%
1997-06-25	0	0.830	0.820	0.840	0.830	0.880	968,000	830,700	0.8582	0.107	0.106	0.108	0.107	0.113	7,508,980	0.1106	-4.60%
1997-06-24	0	0.870	0.840	0.870	0.790	0.870	1,440,000	1,215,160	0.8439	0.112	0.108	0.112	0.102	0.112	11,170,384	0.1088	4.82%
1997-06-23	0	0.830	0.830	0.840	0.720	0.880	2,006,000	1,652,500	0.8238	0.107	0.107	0.108	0.093	0.113	15,560,965	0.1062	-6.74%
1997-06-20	0	0.890	0.880	0.890	0.850	0.920	3,410,749	3,044,969	0.8928	0.115	0.113	0.115	0.110	0.119	26,457,899	0.1151	-3.26%
1997-06-19	0	0.920	0.920	0.940	0.910	0.940	816,000	755,300	0.9256	0.119	0.119	0.121	0.117	0.121	6,329,884	0.1193	-3.16%
1997-06-18	0	0.950	0.950	0.970	0.940	0.980	886,000	853,500	0.9633	0.122	0.122	0.125	0.121	0.126	6,872,889	0.1242	-3.06%
1997-06-17	0	0.980	0.960	0.990	0.950	0.980	3,742,000	3,627,460	0.9694	0.126	0.124	0.128	0.122	0.126	29,027,483	0.1250	2.08%
1997-06-16	0	0.960	0.960	0.970	0.950	0.990	1,758,000	1,717,360	0.9769	0.124	0.124	0.125	0.122	0.128	13,637,177	0.1259	-3.03%
1997-06-13	0	0.990	0.980	1.000	0.950	1.030	2,424,000	2,411,020	0.9946	0.128	0.126	0.129	0.122	0.133	18,803,479	0.1282	-1.00%
1997-06-12	0	1.000	0.980	1.000	0.980	1.030	6,843,939	6,855,242	1.0017	0.129	0.126	0.129	0.126	0.133	53,089,878	0.1291	0.00%
1997-06-11	0	1.000	1.000	1.010	0.990	1.040	5,434,000	5,446,880	1.0024	0.129	0.129	0.130	0.128	0.134	42,152,684	0.1292	-0.99%
1997-06-10	0	1.010	1.010	1.020	1.000	1.050	1,682,571	1,739,900	1.0341	0.130	0.130	0.131	0.129	0.135	13,052,058	0.1333	-2.88%
1997-06-06	0	1.040	1.030	1.040	1.030	1.070	1,746,000	1,822,800	1.0440	0.134	0.133	0.134	0.133	0.138	13,544,090	0.1346	-2.80%
1997-06-05	0	1.070	1.050	1.080	1.030	1.080	2,780,000	2,932,100	1.0547	0.138	0.135	0.139	0.133	0.139	21,565,046	0.1360	0.94%
1997-06-04	0	1.060	1.060	1.070	1.060	1.090	1,614,000	1,731,940	1.0731	0.137	0.137	0.138	0.137	0.141	12,520,138	0.1383	0.00%
1997-06-03	0	1.060	1.060	1.070	1.050	1.110	2,946,000	3,133,980	1.0638	0.137	0.137	0.138	0.135	0.143	22,852,743	0.1371	-5.36%
1997-06-02	0	1.120	1.110	1.120	1.080	1.120	3,254,000	3,581,920	1.1008	0.144	0.143	0.144	0.139	0.144	25,241,964	0.1419	1.82%
1997-05-30	0	1.100	1.090	1.100	1.060	1.130	7,027,887	7,788,062	1.1082	0.142	0.141	0.142	0.137	0.146	54,516,802	0.1429	2.80%
1997-05-29	0	1.070	1.060	1.070	1.060	1.090	2,008,000	2,156,320	1.0739	0.138	0.137	0.138	0.137	0.141	15,576,480	0.1384	0.94%
1997-05-28	0	1.060	1.060	1.070	1.060	1.080	3,251,039	3,468,199	1.0668	0.137	0.137	0.138	0.137	0.139	25,218,995	0.1375	-1.85%
1997-05-27	0	1.080	1.080	1.090	1.020	1.110	4,811,734	5,175,169	1.0755	0.139	0.139	0.141	0.131	0.143	37,325,636	0.1386	-0.92%
1997-05-26	0	1.090	1.080	1.090	1.090	1.110	2,486,173	2,727,758	1.0972	0.141	0.139	0.141	0.141	0.143	19,285,768	0.1414	-2.68%
1997-05-23	0	1.120	1.120	1.130	1.100	1.120	2,131,600	2,360,540	1.1074	0.144	0.144	0.146	0.142	0.144	16,535,271	0.1428	1.82%
1997-05-22	0	1.100	1.090	1.110	1.080	1.130	3,202,000	3,525,040	1.1009	0.142	0.141	0.143	0.139	0.146	24,838,589	0.1419	0.00%
1997-05-21	0	1.100	1.090	1.110	1.090	1.130	1,898,000	2,110,940	1.1122	0.142	0.141	0.143	0.141	0.146	14,723,186	0.1434	-1.79%
1997-05-20	0	1.120	1.120	1.130	1.100	1.170	2,164,000	2,448,140	1.1313	0.144	0.144	0.146	0.142	0.151	16,786,604	0.1458	-4.27%
1997-05-19	0	1.170	1.160	1.170	1.150	1.250	6,283,169	7,432,093	1.1829	0.151	0.150	0.151	0.148	0.161	48,739,867	0.1525	-3.31%
1997-05-16	0	1.210	1.190	1.210	1.060	1.210	10,634,312	12,128,460	1.1405	0.156	0.153	0.156	0.137	0.156	82,492,601	0.1470	9.01%
1997-05-15	0	1.110	1.110	1.120	1.040	1.140	4,587,600	4,979,292	1.0854	0.143	0.143	0.144	0.134	0.147	35,586,981	0.1399	3.74%
1997-05-14	0	1.070	1.070	1.080	1.050	1.140	4,426,000	4,800,920	1.0847	0.138	0.138	0.139	0.135	0.147	34,333,416	0.1398	-2.73%
1997-05-13	0	1.100	1.100	1.110	1.090	1.180	4,026,000	4,574,620	1.1363	0.142	0.142	0.143	0.141	0.152	31,230,531	0.1465	-5.98%
1997-05-12	0	1.170	1.160	1.170	1.150	1.180	4,727,499	5,499,994	1.1634	0.151	0.150	0.151	0.148	0.152	36,672,207	0.1500	0.00%
1997-05-09	0	1.170	1.170	1.180	1.140	1.210	6,888,000	8,065,640	1.1710	0.151	0.151	0.152	0.147	0.156	53,431,669	0.1510	-2.50%
1997-05-08	0	1.200	1.210	1.230	1.190	1.250	11,884,877	14,597,576	1.2282	0.155	0.156	0.159	0.153	0.161	92,193,498	0.1583	-1.64%
1997-05-07	0	1.220	1.220	1.230	1.220	1.290	25,548,265	31,845,830	1.2465	0.157	0.157	0.159	0.157	0.166	198,183,280	0.1607	-0.81%
1997-05-06	0	1.230	1.220	1.230	1.160	1.440	117,669,584	148,469,996	1.2618	0.159	0.157	0.159	0.150	0.186	912,787,783	0.1627

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---