Prices and Webb-site Total Returns

HENGAN INTERNATIONAL GROUP COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01044	1998-12-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-21	0	19.54	19.53	19.54	19.47	19.98	5,261,452	102,842,973	19.547	19.54	19.53	19.54	19.47	19.98	5,261,452	19.547	-1.46%
2026-10-20	0	19.83	19.82	19.83	19.57	19.92	4,013,966	79,442,841	19.792	19.83	19.82	19.83	19.57	19.92	4,013,966	19.792	0.15%
2026-10-16	0	19.80	19.79	19.80	19.76	20.24	3,708,188	73,869,372	19.921	19.80	19.79	19.80	19.76	20.24	3,708,188	19.921	-1.10%
2026-10-15	0	20.02	20.00	20.02	19.72	20.26	10,024,826	200,275,828	19.978	20.02	20.00	20.02	19.72	20.26	10,024,826	19.978	0.96%
2026-10-14	0	19.83	19.83	19.84	19.66	19.95	5,648,648	111,905,498	19.811	19.83	19.83	19.84	19.66	19.95	5,648,648	19.811	-0.15%
2026-10-13	0	19.86	19.84	19.86	19.48	19.86	6,944,951	136,829,547	19.702	19.86	19.84	19.86	19.48	19.86	6,944,951	19.702	1.69%
2026-10-12	0	19.53	19.52	19.53	19.44	19.93	3,397,020	66,487,039	19.572	19.53	19.52	19.53	19.44	19.93	3,397,020	19.572	-0.10%
2026-10-09	0	19.55	19.55	19.58	19.41	19.70	5,155,180	100,749,975	19.543	19.55	19.55	19.58	19.41	19.70	5,155,180	19.543	0.72%
2026-10-08	0	19.41	19.41	19.43	19.30	19.61	6,339,260	123,219,852	19.438	19.41	19.41	19.43	19.30	19.61	6,339,260	19.438	0.10%
2026-10-07	0	19.39	19.38	19.39	19.25	19.44	1,440,300	27,890,117	19.364	19.39	19.38	19.39	19.25	19.44	1,440,300	19.364	0.99%
2026-10-06	0	19.20	19.19	19.20	19.19	19.61	2,106,401	40,645,089	19.296	19.20	19.19	19.20	19.19	19.61	2,106,401	19.296	-0.36%
2026-10-05	0	19.27	19.27	19.29	19.18	19.61	2,035,511	39,255,752	19.285	19.27	19.27	19.29	19.18	19.61	2,035,511	19.285	-1.18%
2026-10-02	0	19.50	19.49	19.50	19.20	19.56	3,374,072	65,465,347	19.402	19.50	19.49	19.50	19.20	19.56	3,374,072	19.402	-0.81%
2026-09-30	0	19.66	19.65	19.66	19.44	19.76	2,895,600	56,898,223	19.650	19.66	19.65	19.66	19.44	19.76	2,895,600	19.650	0.15%
2026-09-29	0	19.63	19.62	19.63	19.62	20.06	3,315,400	65,344,368	19.709	19.63	19.62	19.63	19.62	20.06	3,315,400	19.709	-1.06%
2026-09-28	0	19.84	19.83	19.84	19.77	20.00	2,901,500	57,566,537	19.840	19.84	19.83	19.84	19.77	20.00	2,901,500	19.840	0.71%
2026-09-25	0	19.70	19.69	19.70	19.60	19.98	2,926,540	57,653,105	19.700	19.70	19.69	19.70	19.60	19.98	2,926,540	19.700	-1.60%
2026-09-24	0	20.02	20.02	20.04	19.80	20.12	3,171,000	63,234,036	19.941	20.02	20.02	20.04	19.80	20.12	3,171,000	19.941	0.50%
2026-09-23	0	19.92	19.91	19.92	19.80	20.26	4,780,288	95,090,853	19.892	19.92	19.91	19.92	19.80	20.26	4,780,288	19.892	-0.60%
2026-09-22	0	20.04	20.02	20.04	19.78	20.16	5,940,890	118,953,626	20.023	20.04	20.02	20.04	19.78	20.16	5,940,890	20.023	0.70%
2026-09-21	0	19.90	19.89	19.90	19.58	19.98	4,921,113	97,612,714	19.835	19.90	19.89	19.90	19.58	19.98	4,921,113	19.835	1.02%
2026-09-18	0	19.70	19.70	19.71	19.65	19.92	6,620,131	130,806,813	19.759	19.70	19.70	19.71	19.65	19.92	6,620,131	19.759	0.00%
2026-09-17	0	19.70	19.69	19.70	19.44	19.90	12,503,380	244,787,798	19.578	19.70	19.69	19.70	19.44	19.90	12,503,380	19.578	-1.89%
2026-09-16	0	20.08	20.06	20.08	19.86	20.16	5,037,919	100,920,544	20.032	20.08	20.06	20.08	19.86	20.16	5,037,919	20.032	0.30%
2026-09-15	0	20.02	20.00	20.02	19.96	20.88	6,833,111	137,812,450	20.168	20.02	20.00	20.02	19.96	20.88	6,833,111	20.168	-3.66%
2026-09-14	0	20.78	20.74	20.78	20.52	20.90	7,988,612	165,846,934	20.760	20.78	20.74	20.78	20.52	20.90	7,988,612	20.760	0.39%
2026-09-11	0	20.70	20.68	20.70	20.60	21.30	9,423,146	196,146,806	20.815	20.70	20.68	20.70	20.60	21.30	9,423,146	20.815	-2.91%
2026-09-10	0	21.32	21.30	21.32	21.20	21.68	4,745,494	101,163,338	21.318	21.32	21.30	21.32	21.20	21.68	4,745,494	21.318	-0.19%
2026-09-09	0	21.36	21.34	21.36	21.22	21.76	6,333,413	135,044,751	21.323	21.36	21.34	21.36	21.22	21.76	6,333,413	21.323	-1.02%
2026-09-08	0	21.58	21.56	21.58	21.50	21.80	2,391,016	51,618,774	21.589	21.58	21.56	21.58	21.50	21.80	2,391,016	21.589	0.00%
2026-09-07	0	21.58	21.56	21.58	21.14	21.64	2,883,644	61,961,683	21.487	21.58	21.56	21.58	21.14	21.64	2,883,644	21.487	1.60%
2026-09-04	0	21.24	21.24	21.28	20.86	21.40	4,799,764	102,003,715	21.252	21.24	21.24	21.28	20.86	21.40	4,799,764	21.252	2.26%
2026-09-03	0	21.58	21.58	21.60	21.56	21.96	6,542,682	142,378,453	21.761	20.77	20.77	20.79	20.75	21.14	6,797,412	20.946	-1.01%
2026-09-02	0	21.80	21.78	21.80	21.36	21.82	5,295,271	114,548,685	21.632	20.98	20.96	20.98	20.56	21.00	5,501,435	20.822	0.55%
2026-09-01	0	21.68	21.66	21.68	21.62	22.10	6,324,121	138,071,002	21.832	20.87	20.85	20.87	20.81	21.27	6,570,341	21.014	-1.90%
2026-08-31	0	22.10	22.08	22.10	21.86	22.44	6,257,725	137,908,733	22.038	21.27	21.25	21.27	21.04	21.60	6,501,360	21.212	-0.54%
2026-08-28	0	22.22	22.20	22.22	21.92	22.34	2,742,792	60,866,830	22.192	21.39	21.37	21.39	21.10	21.50	2,849,579	21.360	0.00%
2026-08-27	0	22.22	22.18	22.22	22.04	22.70	5,047,320	111,956,548	22.181	21.39	21.35	21.39	21.21	21.85	5,243,830	21.350	-1.33%
2026-08-26	0	22.52	22.50	22.52	22.50	22.92	3,359,000	75,946,342	22.610	21.68	21.66	21.68	21.66	22.06	3,489,778	21.763	-0.35%
2026-08-25	0	22.60	22.58	22.60	22.42	22.78	2,629,096	59,404,261	22.595	21.75	21.73	21.75	21.58	21.93	2,731,456	21.748	-0.26%
2026-08-24	0	22.66	22.62	22.66	22.32	22.98	4,454,876	100,704,813	22.606	21.81	21.77	21.81	21.48	22.12	4,628,320	21.758	-1.39%
2026-08-21	0	22.98	22.96	22.98	22.64	22.98	7,654,879	174,883,851	22.846	22.12	22.10	22.12	21.79	22.12	7,952,910	21.990	1.23%
2026-08-20	0	22.70	22.68	22.70	22.56	24.26	12,131,822	279,819,952	23.065	21.85	21.83	21.85	21.71	23.35	12,604,157	22.201	-5.89%
2026-08-19	0	24.12	24.10	24.12	23.44	24.50	5,026,824	121,222,896	24.115	23.22	23.20	23.22	22.56	23.58	5,222,536	23.212	1.26%
2026-08-18	0	23.82	23.80	23.82	23.82	24.36	3,662,440	87,605,314	23.920	22.93	22.91	22.93	22.93	23.45	3,805,032	23.024	-2.22%
2026-08-17	0	24.36	24.34	24.36	24.32	24.92	3,315,128	81,196,238	24.493	23.45	23.43	23.45	23.41	23.99	3,444,198	23.575	-1.14%
2026-08-14	0	24.64	24.62	24.64	24.04	24.68	5,808,694	142,637,691	24.556	23.72	23.70	23.72	23.14	23.76	6,034,847	23.636	1.90%
2026-08-13	0	24.18	24.16	24.18	23.66	24.26	4,071,268	98,195,248	24.119	23.27	23.25	23.27	22.77	23.35	4,229,777	23.215	1.34%
2026-08-12	0	23.86	23.84	23.86	23.60	24.22	2,445,620	58,198,523	23.797	22.97	22.95	22.97	22.72	23.31	2,540,837	22.905	-0.67%
2026-08-11	0	24.02	23.94	24.02	23.88	24.20	2,281,429	54,709,460	23.980	23.12	23.04	23.12	22.99	23.29	2,370,253	23.082	-0.50%
2026-08-10	0	24.14	24.08	24.14	23.44	24.18	3,728,327	89,626,574	24.039	23.24	23.18	23.24	22.56	23.27	3,873,484	23.138	1.86%
2026-08-07	0	23.70	23.66	23.70	23.52	23.98	2,858,869	67,928,439	23.761	22.81	22.77	22.81	22.64	23.08	2,970,175	22.870	0.34%
2026-08-06	0	23.62	23.60	23.62	23.54	23.94	3,410,445	80,681,712	23.657	22.73	22.72	22.73	22.66	23.04	3,543,226	22.771	-0.76%
2026-08-05	0	23.80	23.76	23.80	23.62	24.22	2,576,245	61,214,398	23.761	22.91	22.87	22.91	22.73	23.31	2,676,547	22.871	-0.34%
2026-08-04	0	23.88	23.86	23.88	23.70	24.94	4,909,982	117,208,363	23.871	22.99	22.97	22.99	22.81	24.01	5,101,145	22.977	-2.45%
2026-08-03	0	24.48	24.48	24.50	24.32	25.22	3,705,936	90,968,996	24.547	23.56	23.56	23.58	23.41	24.27	3,850,221	23.627	-1.13%
2026-07-31	0	24.76	24.74	24.76	24.70	25.86	9,498,866	236,139,534	24.860	23.83	23.81	23.83	23.77	24.89	9,868,690	23.928	-4.33%
2026-07-30	0	25.88	25.80	25.88	24.72	26.00	6,118,551	157,586,798	25.756	24.91	24.83	24.91	23.79	25.03	6,356,768	24.790	2.05%
2026-07-29	0	25.36	25.34	25.36	24.70	25.42	5,134,592	129,543,049	25.229	24.41	24.39	24.41	23.77	24.47	5,334,500	24.284	3.43%
2026-07-28	0	24.52	24.50	24.52	23.76	24.60	5,948,269	144,537,412	24.299	23.60	23.58	23.60	22.87	23.68	6,179,856	23.388	3.63%
2026-07-27	0	23.66	23.66	23.68	23.18	23.76	3,813,000	89,806,531	23.553	22.77	22.77	22.79	22.31	22.87	3,961,454	22.670	2.07%
2026-07-24	0	23.18	23.16	23.18	23.06	23.56	1,462,256	33,880,784	23.170	22.31	22.29	22.31	22.20	22.68	1,519,187	22.302	-1.61%
2026-07-23	0	23.56	23.48	23.56	23.40	23.86	2,209,137	52,046,067	23.559	22.68	22.60	22.68	22.52	22.97	2,295,146	22.677	-0.25%
2026-07-22	0	23.62	23.58	23.62	23.46	24.50	3,674,024	86,708,235	23.600	22.73	22.70	22.73	22.58	23.58	3,817,067	22.716	-1.75%
2026-07-21	0	24.04	24.04	24.06	23.82	24.40	2,737,926	66,118,904	24.149	23.14	23.14	23.16	22.93	23.49	2,844,523	23.244	0.00%
2026-07-20	0	24.04	24.00	24.04	23.92	24.40	2,181,512	52,474,195	24.054	23.14	23.10	23.14	23.02	23.49	2,266,446	23.153	-0.17%
2026-07-17	0	24.08	23.98	24.08	23.98	24.72	3,483,476	84,292,931	24.198	23.18	23.08	23.18	23.08	23.79	3,619,100	23.291	0.25%
2026-07-16	0	24.02	24.00	24.02	23.50	24.18	4,002,823	96,252,631	24.046	23.12	23.10	23.12	22.62	23.27	4,158,667	23.145	2.65%
2026-07-15	0	23.40	23.38	23.40	23.06	23.82	2,436,499	56,688,387	23.266	22.52	22.50	22.52	22.20	22.93	2,531,361	22.394	1.04%
2026-07-14	0	23.16	23.10	23.16	22.74	23.48	2,793,874	64,770,448	23.183	22.29	22.23	22.29	21.89	22.60	2,902,649	22.314	0.09%
2026-07-13	0	23.14	23.08	23.14	22.88	23.36	1,811,069	41,796,651	23.078	22.27	22.22	22.27	22.02	22.48	1,881,580	22.214	-0.09%
2026-07-10	0	23.16	23.12	23.16	22.66	23.22	1,871,339	43,151,432	23.059	22.29	22.25	22.29	21.81	22.35	1,944,197	22.195	1.14%
2026-07-09	0	22.90	22.86	22.90	22.60	22.98	2,071,846	47,353,496	22.856	22.04	22.00	22.04	21.75	22.12	2,152,510	21.999	-0.26%
2026-07-08	0	22.96	22.90	22.96	22.50	23.18	2,278,530	52,293,351	22.950	22.10	22.04	22.10	21.66	22.31	2,367,241	22.090	0.17%
2026-07-07	0	22.92	22.90	22.92	22.62	23.16	3,835,285	87,636,079	22.850	22.06	22.04	22.06	21.77	22.29	3,984,606	21.994	-1.21%
2026-07-06	0	23.20	23.18	23.20	22.66	23.46	4,904,253	113,930,696	23.231	22.33	22.31	22.33	21.81	22.58	5,095,193	22.360	2.20%
2026-07-03	0	22.70	22.70	22.72	21.80	22.78	4,464,493	100,882,079	22.597	21.85	21.85	21.87	20.98	21.93	4,638,311	21.750	2.62%
2026-07-02	0	22.12	22.10	22.12	21.60	22.22	5,004,319	110,179,795	22.017	21.29	21.27	21.29	20.79	21.39	5,199,155	21.192	1.75%
2026-06-30	0	21.74	21.72	21.74	21.26	21.96	4,586,274	99,088,615	21.605	20.93	20.91	20.93	20.46	21.14	4,764,834	20.796	-1.27%
2026-06-29	0	22.02	22.02	22.04	21.66	22.24	2,783,691	61,196,876	21.984	21.19	21.19	21.21	20.85	21.41	2,892,070	21.160	0.92%
2026-06-26	0	21.82	21.82	21.84	21.66	22.16	4,434,526	96,674,045	21.800	21.00	21.00	21.02	20.85	21.33	4,607,178	20.983	-1.00%
2026-06-25	0	22.04	22.02	22.04	21.74	22.24	4,125,059	90,695,903	21.987	21.21	21.19	21.21	20.93	21.41	4,285,662	21.163	1.01%
2026-06-24	0	21.82	21.78	21.82	21.58	22.14	5,087,042	111,021,866	21.824	21.00	20.96	21.00	20.77	21.31	5,285,098	21.007	0.00%
2026-06-23	0	21.82	21.80	21.82	21.66	22.80	8,908,607	195,864,035	21.986	21.00	20.98	21.00	20.85	21.95	9,255,451	21.162	-4.38%
2026-06-22	0	22.82	22.78	22.82	21.74	23.02	12,250,446	274,604,402	22.416	21.96	21.93	21.96	20.93	22.16	12,727,399	21.576	-1.72%
2026-06-18	0	23.22	23.20	23.22	23.08	23.86	5,370,608	125,208,545	23.314	22.35	22.33	22.35	22.22	22.97	5,579,705	22.440	-2.93%
2026-06-17	0	23.92	23.90	23.92	23.92	24.64	3,094,403	74,782,427	24.167	23.02	23.00	23.02	23.02	23.72	3,214,879	23.261	-1.81%
2026-06-16	0	24.36	24.30	24.36	24.06	24.66	2,211,813	53,691,426	24.275	23.45	23.39	23.45	23.16	23.74	2,297,927	23.365	0.08%
2026-06-15	0	24.34	24.32	24.34	24.26	24.80	2,226,824	54,324,774	24.396	23.43	23.41	23.43	23.35	23.87	2,313,522	23.481	-0.65%
2026-06-12	0	24.50	24.48	24.50	23.88	24.64	3,469,006	84,682,827	24.411	23.58	23.56	23.58	22.99	23.72	3,604,067	23.496	0.74%
2026-06-11	0	24.32	24.30	24.32	24.14	25.42	3,776,829	92,390,697	24.463	23.41	23.39	23.41	23.24	24.47	3,923,874	23.546	-4.25%
2026-06-10	0	25.40	25.38	25.40	24.52	25.74	5,677,191	144,595,329	25.470	24.45	24.43	24.45	23.60	24.78	5,898,224	24.515	2.17%
2026-06-09	0	24.86	24.84	24.86	24.32	25.52	5,521,384	138,073,999	25.007	23.93	23.91	23.93	23.41	24.56	5,736,351	24.070	1.97%
2026-06-08	0	24.38	24.32	24.38	23.84	24.42	4,958,405	120,233,481	24.248	23.47	23.41	23.47	22.95	23.50	5,151,453	23.340	0.66%
2026-06-05	0	24.22	24.16	24.22	23.76	24.22	7,253,603	174,959,116	24.120	23.31	23.25	23.31	22.87	23.31	7,536,011	23.216	0.50%
2026-06-04	0	24.10	24.10	24.12	23.80	24.24	3,281,286	78,868,623	24.036	23.20	23.20	23.22	22.91	23.33	3,409,038	23.135	0.58%
2026-06-03	0	23.96	23.94	23.96	23.86	24.54	2,432,338	58,426,795	24.021	23.06	23.04	23.06	22.97	23.62	2,527,038	23.121	-0.75%
2026-06-02	0	24.14	24.12	24.14	24.02	24.56	3,415,408	82,512,857	24.159	23.24	23.22	23.24	23.12	23.64	3,548,382	23.254	-1.15%
2026-06-01	0	24.42	24.40	24.42	23.92	24.46	3,840,985	93,247,001	24.277	23.50	23.49	23.50	23.02	23.54	3,990,528	23.367	0.33%
2026-05-29	0	24.34	24.34	24.36	24.02	24.70	7,954,469	194,052,018	24.395	23.43	23.43	23.45	23.12	23.77	8,264,165	23.481	0.41%
2026-05-28	0	24.24	24.22	24.24	24.12	24.68	3,379,605	81,960,276	24.251	23.33	23.31	23.33	23.22	23.76	3,511,185	23.343	-1.70%
2026-05-27	0	24.66	24.56	24.66	24.46	24.92	3,430,903	84,614,460	24.662	23.74	23.64	23.74	23.54	23.99	3,564,480	23.738	0.00%
2026-05-26	0	24.66	24.64	24.66	24.48	25.00	2,483,393	61,344,272	24.702	23.74	23.72	23.74	23.56	24.06	2,580,080	23.776	-0.56%
2026-05-22	0	24.80	24.78	24.80	24.50	25.10	2,813,111	69,455,511	24.690	23.87	23.85	23.87	23.58	24.16	2,922,635	23.765	0.57%
2026-05-21	0	24.66	24.62	24.66	24.54	25.28	3,865,556	95,620,728	24.737	23.74	23.70	23.74	23.62	24.33	4,016,056	23.810	-2.25%
2026-05-20	0	26.02	26.00	26.02	25.70	26.16	2,922,382	75,944,737	25.987	24.28	24.26	24.28	23.98	24.41	3,131,663	24.251	-0.08%
2026-05-19	0	26.04	26.00	26.04	25.82	26.36	2,797,959	72,906,334	26.057	24.30	24.26	24.30	24.09	24.60	2,998,330	24.316	0.39%
2026-05-18	0	25.94	25.92	25.94	25.64	26.40	2,904,616	75,066,267	25.844	24.21	24.19	24.21	23.93	24.64	3,112,625	24.117	-0.77%
2026-05-15	0	26.14	26.12	26.14	26.04	26.64	2,428,102	63,627,318	26.205	24.39	24.37	24.39	24.30	24.86	2,601,986	24.453	-1.21%
2026-05-14	0	26.46	26.44	26.46	26.34	26.96	2,663,801	70,799,921	26.579	24.69	24.67	24.69	24.58	25.16	2,854,564	24.802	-1.05%
2026-05-13	0	26.74	26.74	26.76	26.64	27.18	2,620,287	70,224,890	26.800	24.95	24.95	24.97	24.86	25.36	2,807,934	25.009	-1.04%
2026-05-12	0	27.02	26.98	27.02	26.94	27.58	2,636,518	71,690,781	27.191	25.21	25.18	25.21	25.14	25.74	2,825,327	25.374	-1.89%
2026-05-11	0	27.54	27.54	27.58	27.26	27.78	1,987,000	54,766,420	27.562	25.70	25.70	25.74	25.44	25.92	2,129,295	25.720	-0.07%
2026-05-08	0	27.56	27.56	27.58	27.02	27.78	2,442,009	67,150,251	27.498	25.72	25.72	25.74	25.21	25.92	2,616,889	25.660	1.17%
2026-05-07	0	27.24	27.22	27.24	26.98	27.40	4,477,334	121,859,509	27.217	25.42	25.40	25.42	25.18	25.57	4,797,970	25.398	0.37%
2026-05-06	0	27.14	27.12	27.14	26.92	27.30	1,858,717	50,241,773	27.030	25.33	25.31	25.33	25.12	25.48	1,991,826	25.224	0.30%
2026-05-05	0	27.06	27.04	27.06	26.66	27.48	1,669,000	45,046,422	26.990	25.25	25.23	25.25	24.88	25.64	1,788,522	25.186	0.45%
2026-05-04	0	26.94	26.92	26.94	26.86	27.24	1,214,299	32,857,178	27.059	25.14	25.12	25.14	25.07	25.42	1,301,259	25.250	0.97%
2026-04-30	0	26.68	26.68	26.70	26.22	27.02	3,912,069	103,649,799	26.495	24.90	24.90	24.92	24.47	25.21	4,192,225	24.724	-1.26%
2026-04-29	0	27.02	27.00	27.02	26.86	27.20	1,876,252	50,812,548	27.082	25.21	25.20	25.21	25.07	25.38	2,010,616	25.272	0.15%
2026-04-28	0	26.98	26.96	26.98	26.28	27.20	1,642,066	44,147,427	26.885	25.18	25.16	25.18	24.52	25.38	1,759,660	25.089	0.22%
2026-04-27	0	26.92	26.90	26.92	26.52	27.02	2,185,031	58,627,527	26.831	25.12	25.10	25.12	24.75	25.21	2,341,508	25.038	0.52%
2026-04-24	0	26.78	26.72	26.78	26.24	26.82	1,784,605	47,585,709	26.665	24.99	24.93	24.99	24.49	25.03	1,912,406	24.883	0.75%
2026-04-23	0	26.58	26.54	26.58	26.12	26.68	2,916,662	77,015,100	26.405	24.80	24.77	24.80	24.37	24.90	3,125,534	24.641	0.38%
2026-04-22	0	26.48	26.46	26.48	26.20	26.52	1,587,000	41,936,300	26.425	24.71	24.69	24.71	24.45	24.75	1,700,650	24.659	0.15%
2026-04-21	0	26.44	26.42	26.44	26.00	26.46	1,567,294	41,190,358	26.281	24.67	24.65	24.67	24.26	24.69	1,679,533	24.525	2.24%
2026-04-20	0	25.86	25.82	25.86	25.74	26.12	2,520,000	65,223,375	25.882	24.13	24.09	24.13	24.02	24.37	2,700,465	24.153	-0.39%
2026-04-17	0	25.96	25.94	25.96	25.80	27.06	6,599,534	172,368,167	26.118	24.23	24.21	24.23	24.08	25.25	7,072,148	24.373	-3.99%
2026-04-16	0	27.04	27.02	27.04	26.90	27.88	3,761,500	101,804,224	27.065	25.23	25.21	25.23	25.10	26.02	4,030,873	25.256	-1.82%
2026-04-15	0	27.54	27.52	27.54	27.40	28.08	2,874,504	79,239,139	27.566	25.70	25.68	25.70	25.57	26.20	3,080,356	25.724	-1.36%
2026-04-14	0	27.92	27.90	27.92	27.80	28.28	2,980,000	83,210,711	27.923	26.05	26.04	26.05	25.94	26.39	3,193,407	26.057	0.14%
2026-04-13	0	27.88	27.88	27.90	27.60	28.20	1,421,442	39,509,161	27.795	26.02	26.02	26.04	25.76	26.32	1,523,236	25.938	-1.06%
2026-04-10	0	28.18	28.16	28.18	27.98	28.62	1,941,832	54,629,287	28.133	26.30	26.28	26.30	26.11	26.71	2,080,893	26.253	-1.12%
2026-04-09	0	28.50	28.48	28.50	28.20	28.56	2,127,512	60,524,770	28.449	26.60	26.58	26.60	26.32	26.65	2,279,870	26.547	0.35%
2026-04-08	0	28.40	28.34	28.40	28.16	28.66	3,848,783	109,233,186	28.381	26.50	26.45	26.50	26.28	26.74	4,124,407	26.485	1.65%
2026-04-02	0	27.94	27.92	27.94	27.30	28.20	1,647,000	45,961,162	27.906	26.07	26.05	26.07	25.48	26.32	1,764,947	26.041	0.14%
2026-04-01	0	27.90	27.88	27.90	27.50	27.98	2,402,393	66,918,985	27.855	26.04	26.02	26.04	25.66	26.11	2,574,436	25.994	1.45%
2026-03-31	0	27.50	27.48	27.50	27.22	28.08	2,994,154	82,569,883	27.577	25.66	25.64	25.66	25.40	26.20	3,208,575	25.734	-0.65%
2026-03-30	0	27.68	27.68	27.70	27.28	27.84	2,671,728	73,879,492	27.652	25.83	25.83	25.85	25.46	25.98	2,863,059	25.804	0.07%
2026-03-27	0	27.66	27.66	27.68	27.38	27.84	2,238,352	61,791,550	27.606	25.81	25.81	25.83	25.55	25.98	2,398,648	25.761	0.14%
2026-03-26	0	27.62	27.60	27.62	27.48	27.86	2,872,408	79,374,063	27.633	25.77	25.76	25.77	25.64	26.00	3,078,110	25.787	0.15%
2026-03-25	0	27.58	27.58	27.60	27.12	27.80	1,559,870	42,930,348	27.522	25.74	25.74	25.76	25.31	25.94	1,671,577	25.683	0.36%
2026-03-24	0	27.48	27.48	27.54	27.26	28.00	2,759,357	75,904,416	27.508	25.64	25.64	25.70	25.44	26.13	2,956,963	25.670	0.59%
2026-03-23	0	27.32	27.30	27.32	26.88	27.32	3,808,280	103,332,141	27.134	25.49	25.48	25.49	25.08	25.49	4,081,003	25.320	-0.22%
2026-03-20	0	27.38	27.34	27.38	27.20	28.18	2,613,500	71,690,760	27.431	25.55	25.51	25.55	25.38	26.30	2,800,661	25.598	0.59%
2026-03-19	0	27.22	27.20	27.22	26.74	27.48	3,503,000	94,908,830	27.094	25.40	25.38	25.40	24.95	25.64	3,753,861	25.283	-0.22%
2026-03-18	0	27.28	27.26	27.28	26.92	28.18	7,944,103	216,607,727	27.266	25.46	25.44	25.46	25.12	26.30	8,513,006	25.444	-3.19%
2026-03-17	0	28.18	28.16	28.18	27.60	28.92	4,280,132	120,836,336	28.232	26.30	26.28	26.30	25.76	26.99	4,586,646	26.345	2.10%
2026-03-16	0	27.60	27.58	27.60	27.52	28.20	3,022,606	83,709,769	27.695	25.76	25.74	25.76	25.68	26.32	3,239,064	25.844	-1.78%
2026-03-13	0	28.10	28.08	28.10	27.70	28.16	5,325,533	148,665,944	27.916	26.22	26.20	26.22	25.85	26.28	5,706,911	26.050	0.14%
2026-03-12	0	28.06	28.04	28.06	27.92	28.60	4,029,958	113,317,669	28.119	26.18	26.17	26.18	26.05	26.69	4,318,556	26.240	-0.99%
2026-03-11	0	28.34	28.32	28.34	28.22	28.70	1,743,139	49,481,157	28.386	26.45	26.43	26.45	26.33	26.78	1,867,971	26.489	-0.63%
2026-03-10	0	28.52	28.50	28.52	28.26	28.74	1,882,517	53,690,146	28.520	26.61	26.60	26.61	26.37	26.82	2,017,330	26.614	0.64%
2026-03-09	0	28.34	28.30	28.34	27.66	28.72	2,034,120	57,300,137	28.169	26.45	26.41	26.45	25.81	26.80	2,179,790	26.287	-0.07%
2026-03-06	0	28.36	28.34	28.36	27.54	28.38	3,029,130	85,191,802	28.124	26.46	26.45	26.46	25.70	26.48	3,246,056	26.245	1.36%
2026-03-05	0	27.98	27.96	27.98	27.74	28.66	2,740,801	76,952,287	28.077	26.11	26.09	26.11	25.89	26.74	2,937,079	26.200	-1.48%
2026-03-04	0	28.40	28.38	28.40	28.02	28.66	3,044,573	86,318,951	28.352	26.50	26.48	26.50	26.15	26.74	3,262,605	26.457	-1.39%
2026-03-03	0	28.80	28.78	28.80	28.50	29.08	2,216,591	63,793,603	28.780	26.88	26.86	26.88	26.60	27.14	2,375,328	26.857	-0.48%
2026-03-02	0	28.94	28.90	28.94	28.68	29.10	2,309,494	66,738,960	28.898	27.01	26.97	27.01	26.76	27.16	2,474,884	26.966	-0.82%
2026-02-27	0	29.18	29.18	29.20	28.96	29.60	2,609,386	76,047,824	29.144	27.23	27.23	27.25	27.02	27.62	2,796,252	27.196	-1.15%
2026-02-26	0	29.52	29.46	29.52	29.30	29.78	2,133,114	63,032,374	29.549	27.55	27.49	27.55	27.34	27.79	2,285,873	27.575	0.27%
2026-02-25	0	29.44	29.42	29.44	29.02	29.96	2,968,181	87,707,711	29.549	27.47	27.45	27.47	27.08	27.96	3,180,742	27.575	0.14%
2026-02-24	0	29.40	29.38	29.40	29.18	29.60	2,473,981	72,669,346	29.373	27.44	27.42	27.44	27.23	27.62	2,651,151	27.410	0.07%
2026-02-23	0	29.38	29.36	29.38	28.90	29.38	2,198,236	64,384,670	29.289	27.42	27.40	27.42	26.97	27.42	2,355,659	27.332	1.03%
2026-02-20	0	29.08	29.04	29.08	28.82	29.46	4,073,830	118,473,535	29.082	27.14	27.10	27.14	26.89	27.49	4,365,570	27.138	-1.02%
2026-02-16	0	29.38	29.16	29.38	29.04	29.40	1,533,382	44,791,148	29.211	27.42	27.21	27.42	27.10	27.44	1,643,192	27.259	0.75%
2026-02-13	0	29.16	29.12	29.16	28.80	29.42	2,932,720	85,547,306	29.170	27.21	27.17	27.21	26.88	27.45	3,142,741	27.221	-0.34%
2026-02-12	0	29.26	29.20	29.26	29.10	29.34	3,001,465	87,544,333	29.167	27.30	27.25	27.30	27.16	27.38	3,216,410	27.218	0.41%
2026-02-11	0	29.14	29.12	29.14	28.76	29.28	6,465,916	187,780,003	29.042	27.19	27.17	27.19	26.84	27.32	6,928,961	27.101	1.60%
2026-02-10	0	28.68	28.66	28.68	28.42	28.84	2,037,774	58,306,334	28.613	26.76	26.74	26.76	26.52	26.91	2,183,706	26.701	-0.21%
2026-02-09	0	28.74	28.72	28.74	28.58	28.98	2,590,200	74,549,495	28.781	26.82	26.80	26.82	26.67	27.04	2,775,693	26.858	0.42%
2026-02-06	0	28.62	28.58	28.62	27.96	28.80	3,738,294	106,719,624	28.548	26.71	26.67	26.71	26.09	26.88	4,006,005	26.640	1.63%
2026-02-05	0	28.16	28.14	28.16	27.44	28.20	1,848,030	51,832,584	28.047	26.28	26.26	26.28	25.61	26.32	1,980,373	26.173	1.73%
2026-02-04	0	27.68	27.62	27.68	27.52	28.18	2,329,250	64,619,992	27.743	25.83	25.77	25.83	25.68	26.30	2,496,055	25.889	-1.00%
2026-02-03	0	27.96	27.90	27.96	27.58	28.30	2,595,605	72,487,467	27.927	26.09	26.04	26.09	25.74	26.41	2,781,485	26.061	-0.71%
2026-02-02	0	28.16	28.04	28.16	27.94	28.42	2,846,025	79,965,078	28.097	26.28	26.17	26.28	26.07	26.52	3,049,838	26.219	-0.49%
2026-01-30	0	28.30	27.96	28.30	27.34	28.30	5,287,792	148,510,859	28.086	26.41	26.09	26.41	25.51	26.41	5,666,468	26.209	1.36%
2026-01-29	0	27.92	27.90	27.92	27.22	27.92	2,785,431	77,199,904	27.716	26.05	26.04	26.05	25.40	26.05	2,984,905	25.863	1.68%
2026-01-28	0	27.46	27.46	27.48	27.16	27.48	2,556,440	69,953,650	27.364	25.62	25.62	25.64	25.34	25.64	2,739,515	25.535	0.66%
2026-01-27	0	27.28	27.26	27.28	27.10	27.56	1,885,030	51,450,934	27.294	25.46	25.44	25.46	25.29	25.72	2,020,023	25.470	-0.29%
2026-01-26	0	27.36	27.34	27.36	27.22	27.64	2,790,555	76,275,834	27.334	25.53	25.51	25.53	25.40	25.79	2,990,396	25.507	-0.29%
2026-01-23	0	27.44	27.40	27.44	27.40	28.36	1,879,460	51,913,791	27.622	25.61	25.57	25.61	25.57	26.46	2,014,054	25.776	-2.42%
2026-01-22	0	28.12	28.08	28.12	27.52	28.26	2,521,191	70,820,308	28.090	26.24	26.20	26.24	25.68	26.37	2,701,742	26.213	0.86%
2026-01-21	0	27.88	27.82	27.88	27.22	27.92	3,134,800	86,852,027	27.706	26.02	25.96	26.02	25.40	26.05	3,359,293	25.854	1.83%
2026-01-20	0	27.38	27.36	27.38	27.12	27.44	2,356,900	64,336,095	27.297	25.55	25.53	25.55	25.31	25.61	2,525,685	25.473	-0.07%
2026-01-19	0	27.40	27.32	27.40	27.10	27.68	3,410,000	93,540,275	27.431	25.57	25.49	25.57	25.29	25.83	3,654,201	25.598	-0.15%
2026-01-16	0	27.44	27.34	27.44	27.32	27.86	3,770,330	103,580,833	27.473	25.61	25.51	25.61	25.49	26.00	4,040,335	25.637	-0.44%
2026-01-15	0	27.56	27.46	27.56	27.16	27.72	1,928,472	53,091,519	27.530	25.72	25.62	25.72	25.34	25.87	2,066,576	25.691	1.25%
2026-01-14	0	27.22	27.18	27.22	27.08	27.36	3,502,898	95,292,657	27.204	25.40	25.36	25.40	25.27	25.53	3,753,752	25.386	0.29%
2026-01-13	0	27.14	27.12	27.14	26.86	27.14	1,705,667	46,137,594	27.050	25.33	25.31	25.33	25.07	25.33	1,827,815	25.242	0.30%
2026-01-12	0	27.06	27.04	27.06	26.92	27.28	1,984,800	53,653,216	27.032	25.25	25.23	25.25	25.12	25.46	2,126,938	25.226	-0.73%
2026-01-09	0	27.26	27.24	27.26	26.94	27.40	2,466,780	66,993,631	27.158	25.44	25.42	25.44	25.14	25.57	2,643,434	25.343	0.44%
2026-01-08	0	27.14	27.12	27.14	26.84	27.42	5,174,160	139,923,141	27.043	25.33	25.31	25.33	25.05	25.59	5,544,698	25.235	-0.29%
2026-01-07	0	27.22	27.20	27.22	27.00	27.44	4,169,237	113,064,516	27.119	25.40	25.38	25.40	25.20	25.61	4,467,809	25.306	-0.22%
2026-01-06	0	27.28	27.26	27.28	26.72	28.20	6,492,575	176,927,177	27.251	25.46	25.44	25.46	24.93	26.32	6,957,529	25.430	-2.57%
2026-01-05	0	28.00	27.98	28.00	27.74	28.38	2,399,498	67,036,940	27.938	26.13	26.11	26.13	25.89	26.48	2,571,334	26.071	-0.92%
2026-01-02	0	28.26	28.24	28.26	27.52	28.32	2,118,231	59,604,408	28.139	26.37	26.35	26.37	25.68	26.43	2,269,924	26.258	1.29%
2025-12-31	0	27.90	27.90	28.00	27.90	28.32	787,003	22,095,994	28.076	26.04	26.04	26.13	26.04	26.43	843,363	26.200	-0.64%
2025-12-30	0	28.08	28.06	28.08	27.58	28.38	1,878,133	52,521,780	27.965	26.20	26.18	26.20	25.74	26.48	2,012,632	26.096	-0.14%
2025-12-29	0	28.12	28.08	28.12	27.94	28.60	2,387,178	67,202,898	28.152	26.24	26.20	26.24	26.07	26.69	2,558,131	26.270	-0.71%
2025-12-24	0	28.32	28.30	28.32	28.22	28.56	1,452,500	41,225,460	28.382	26.43	26.41	26.43	26.33	26.65	1,556,518	26.486	-0.28%
2025-12-23	0	28.40	28.38	28.40	28.30	29.10	2,781,415	79,559,419	28.604	26.50	26.48	26.50	26.41	27.16	2,980,601	26.692	-0.56%
2025-12-22	0	28.56	28.54	28.56	27.90	28.72	2,832,376	80,194,534	28.314	26.65	26.63	26.65	26.04	26.80	3,035,212	26.421	-0.63%
2025-12-19	0	28.74	28.72	28.74	28.10	28.86	2,981,607	85,478,429	28.669	26.82	26.80	26.82	26.22	26.93	3,195,129	26.753	0.63%
2025-12-18	0	28.56	28.56	28.58	28.44	29.00	2,744,552	78,791,071	28.708	26.65	26.65	26.67	26.54	27.06	2,941,098	26.790	-0.70%
2025-12-17	0	28.76	28.76	28.78	28.36	28.96	3,174,500	91,186,366	28.725	26.84	26.84	26.86	26.46	27.02	3,401,836	26.805	-0.62%
2025-12-16	0	28.94	28.92	28.94	28.52	29.00	2,322,654	66,987,090	28.841	27.01	26.99	27.01	26.61	27.06	2,488,987	26.913	-0.07%
2025-12-15	0	28.96	28.94	28.96	28.60	29.20	2,422,133	70,165,174	28.968	27.02	27.01	27.02	26.69	27.25	2,595,590	27.032	0.00%
2025-12-12	0	28.96	28.94	28.96	28.80	29.22	3,116,300	90,454,584	29.026	27.02	27.01	27.02	26.88	27.27	3,339,468	27.087	0.14%
2025-12-11	0	28.92	28.84	28.92	28.76	29.36	1,740,157	50,372,450	28.947	26.99	26.91	26.99	26.84	27.40	1,864,775	27.013	-0.14%
2025-12-10	0	28.96	28.82	28.96	28.48	28.96	2,459,504	70,967,097	28.854	27.02	26.89	27.02	26.58	27.02	2,635,637	26.926	1.76%
2025-12-09	0	28.46	28.42	28.46	28.34	28.90	1,822,965	51,908,914	28.475	26.56	26.52	26.56	26.45	26.97	1,953,513	26.572	-1.25%
2025-12-08	0	28.82	28.78	28.82	28.50	29.12	1,542,063	44,550,171	28.890	26.89	26.86	26.89	26.60	27.17	1,652,495	26.959	-0.62%
2025-12-05	0	29.00	28.96	29.00	28.84	29.22	2,601,198	75,413,347	28.992	27.06	27.02	27.06	26.91	27.27	2,787,478	27.054	0.07%
2025-12-04	0	28.98	28.90	28.98	28.48	29.00	1,649,568	47,579,730	28.844	27.04	26.97	27.04	26.58	27.06	1,767,699	26.916	1.97%
2025-12-03	0	28.42	28.36	28.42	28.26	29.40	1,690,517	48,198,116	28.511	26.52	26.46	26.52	26.37	27.44	1,811,580	26.606	-2.07%
2025-12-02	0	29.02	29.02	29.04	28.26	29.04	2,878,613	83,075,511	28.860	27.08	27.08	27.10	26.37	27.10	3,084,760	26.931	2.69%
2025-12-01	0	28.26	28.24	28.26	28.12	28.40	1,452,365	41,035,107	28.254	26.37	26.35	26.37	26.24	26.50	1,556,374	26.366	0.71%
2025-11-28	0	28.06	28.00	28.06	27.86	28.12	803,078	22,501,560	28.019	26.18	26.13	26.18	26.00	26.24	860,589	26.147	-0.07%
2025-11-27	0	28.08	28.06	28.08	27.98	28.30	1,362,352	38,337,779	28.141	26.20	26.18	26.20	26.11	26.41	1,459,914	26.260	-0.50%
2025-11-26	0	28.22	28.20	28.22	27.98	28.22	1,835,771	51,673,787	28.148	26.33	26.32	26.33	26.11	26.33	1,967,236	26.267	0.71%
2025-11-25	0	28.02	28.00	28.02	27.50	28.18	1,673,754	46,823,023	27.975	26.15	26.13	26.15	25.66	26.30	1,793,617	26.105	0.36%
2025-11-24	0	27.92	27.92	27.94	27.54	28.20	2,786,594	77,589,067	27.844	26.05	26.05	26.07	25.70	26.32	2,986,151	25.983	0.72%
2025-11-21	0	27.72	27.66	27.72	27.44	27.82	2,226,913	61,523,013	27.627	25.87	25.81	25.87	25.61	25.96	2,386,389	25.781	-0.86%
2025-11-20	0	27.96	27.92	27.96	27.68	28.20	2,123,688	59,169,840	27.862	26.09	26.05	26.09	25.83	26.32	2,275,772	26.000	0.22%
2025-11-19	0	27.90	27.82	27.90	27.58	28.06	2,824,028	78,730,366	27.879	26.04	25.96	26.04	25.74	26.18	3,026,266	26.016	1.45%
2025-11-18	0	27.50	27.44	27.50	27.26	27.94	1,494,484	41,050,529	27.468	25.66	25.61	25.66	25.44	26.07	1,601,509	25.632	-1.93%
2025-11-17	0	28.04	28.00	28.04	27.68	28.26	1,827,733	51,005,924	27.907	26.17	26.13	26.17	25.83	26.37	1,958,623	26.042	0.65%
2025-11-14	0	27.86	27.84	27.86	27.64	28.28	1,582,035	44,274,653	27.986	26.00	25.98	26.00	25.79	26.39	1,695,330	26.116	-0.92%
2025-11-13	0	28.12	28.08	28.12	27.52	28.26	2,155,644	60,500,849	28.066	26.24	26.20	26.24	25.68	26.37	2,310,017	26.191	0.43%
2025-11-12	0	28.00	27.94	28.00	27.52	28.06	2,948,924	82,217,606	27.881	26.13	26.07	26.13	25.68	26.18	3,160,106	26.017	1.52%
2025-11-11	0	27.58	27.56	27.58	27.30	28.48	5,268,530	145,465,091	27.610	25.74	25.72	25.74	25.48	26.58	5,645,826	25.765	-2.41%
2025-11-10	0	28.26	28.16	28.26	27.80	28.42	2,419,500	68,167,087	28.174	26.37	26.28	26.37	25.94	26.52	2,592,768	26.291	1.22%
2025-11-07	0	27.92	27.82	27.92	27.80	28.00	1,196,070	33,354,619	27.887	26.05	25.96	26.05	25.94	26.13	1,281,724	26.023	0.22%
2025-11-06	0	27.86	27.80	27.86	27.44	27.86	1,259,648	34,883,729	27.693	26.00	25.94	26.00	25.61	26.00	1,349,855	25.843	1.46%
2025-11-05	0	27.46	27.42	27.46	27.00	27.68	1,436,884	39,300,096	27.351	25.62	25.59	25.62	25.20	25.83	1,539,784	25.523	-0.79%
2025-11-04	0	27.68	27.66	27.68	26.54	27.74	2,533,340	69,933,515	27.605	25.83	25.81	25.83	24.77	25.89	2,714,761	25.760	-0.50%
2025-11-03	0	27.82	27.78	27.82	27.22	28.18	2,809,974	78,348,055	27.882	25.96	25.92	25.96	25.40	26.30	3,011,205	26.019	2.20%
2025-10-31	0	27.22	27.22	27.24	26.96	27.64	2,059,500	56,013,836	27.198	25.40	25.40	25.42	25.16	25.79	2,206,987	25.380	-1.52%
2025-10-30	0	27.64	27.62	27.64	27.46	28.22	2,072,950	57,247,984	27.617	25.79	25.77	25.79	25.62	26.33	2,221,401	25.771	0.29%
2025-10-28	0	27.56	27.50	27.56	27.30	28.20	1,532,457	42,211,453	27.545	25.72	25.66	25.72	25.48	26.32	1,642,201	25.704	-0.86%
2025-10-27	0	27.80	27.78	27.80	27.68	28.26	2,674,964	74,806,755	27.966	25.94	25.92	25.94	25.83	26.37	2,866,527	26.097	-0.14%
2025-10-24	0	27.84	27.82	27.84	27.40	27.88	1,993,000	55,367,450	27.781	25.98	25.96	25.98	25.57	26.02	2,135,725	25.924	1.61%
2025-10-23	0	27.40	27.38	27.40	27.26	27.76	1,658,002	45,501,541	27.444	25.57	25.55	25.57	25.44	25.90	1,776,737	25.610	-0.94%
2025-10-22	0	27.66	27.62	27.66	27.44	27.74	2,723,277	75,125,606	27.586	25.81	25.77	25.81	25.61	25.89	2,918,300	25.743	-0.58%
2025-10-21	0	27.82	27.80	27.82	27.64	28.00	1,714,136	47,684,579	27.818	25.96	25.94	25.96	25.79	26.13	1,836,891	25.959	0.07%
2025-10-20	0	27.80	27.74	27.80	27.64	28.04	2,210,939	61,416,632	27.779	25.94	25.89	25.94	25.79	26.17	2,369,271	25.922	1.16%
2025-10-17	0	27.48	27.46	27.48	27.38	28.04	5,090,387	141,156,672	27.730	25.64	25.62	25.64	25.55	26.17	5,454,926	25.877	-0.22%
2025-10-16	0	27.54	27.52	27.54	27.28	27.62	2,630,854	72,435,205	27.533	25.70	25.68	25.70	25.46	25.77	2,819,258	25.693	0.58%
2025-10-15	0	27.38	27.36	27.38	27.00	27.40	6,140,444	167,705,898	27.312	25.55	25.53	25.55	25.20	25.57	6,580,181	25.487	1.03%
2025-10-14	0	27.10	27.08	27.10	26.74	27.36	5,396,141	146,547,601	27.158	25.29	25.27	25.29	24.95	25.53	5,782,576	25.343	1.35%
2025-10-13	0	26.74	26.72	26.74	25.92	27.02	3,687,615	97,992,808	26.573	24.95	24.93	24.95	24.19	25.21	3,951,697	24.798	0.75%
2025-10-10	0	26.54	26.54	26.56	26.16	26.76	2,511,640	66,639,532	26.532	24.77	24.77	24.79	24.41	24.97	2,691,507	24.759	0.08%
2025-10-09	0	26.52	26.50	26.52	26.32	26.82	3,742,806	99,625,606	26.618	24.75	24.73	24.75	24.56	25.03	4,010,840	24.839	0.76%
2025-10-08	0	26.32	26.30	26.32	25.12	26.34	2,526,586	65,942,545	26.099	24.56	24.54	24.56	23.44	24.58	2,707,523	24.355	3.46%
2025-10-06	0	25.44	25.40	25.44	25.20	25.52	1,310,000	33,248,850	25.381	23.74	23.70	23.74	23.52	23.81	1,403,813	23.685	-0.39%
2025-10-03	0	25.54	25.50	25.54	25.24	25.54	909,955	23,169,458	25.462	23.83	23.80	23.83	23.55	23.83	975,120	23.761	0.63%
2025-10-02	0	25.38	25.36	25.38	25.10	25.56	1,628,336	41,196,895	25.300	23.68	23.67	23.68	23.42	23.85	1,744,946	23.609	-0.08%
2025-09-30	0	25.40	25.38	25.40	25.04	25.58	2,608,085	66,143,857	25.361	23.70	23.68	23.70	23.37	23.87	2,794,858	23.666	0.16%
2025-09-29	0	25.36	25.34	25.36	25.00	25.68	2,750,384	69,832,994	25.390	23.67	23.65	23.67	23.33	23.96	2,947,348	23.694	1.60%
2025-09-26	0	24.96	24.94	24.96	24.42	25.22	1,510,728	37,571,936	24.870	23.29	23.27	23.29	22.79	23.53	1,618,916	23.208	-0.32%
2025-09-25	0	25.04	25.02	25.04	24.84	25.14	2,568,787	64,178,068	24.984	23.37	23.35	23.37	23.18	23.46	2,752,746	23.314	0.08%
2025-09-24	0	25.02	25.00	25.02	24.96	25.20	1,637,920	41,047,942	25.061	23.35	23.33	23.35	23.29	23.52	1,755,217	23.386	-0.08%
2025-09-23	0	25.04	25.00	25.04	24.84	25.30	2,101,874	52,585,552	25.018	23.37	23.33	23.37	23.18	23.61	2,252,396	23.346	-0.87%
2025-09-22	0	25.26	25.24	25.26	25.02	25.46	2,369,205	59,903,093	25.284	23.57	23.55	23.57	23.35	23.76	2,538,871	23.594	-0.79%
2025-09-19	0	25.46	25.42	25.46	25.08	25.52	3,449,251	87,520,240	25.374	23.76	23.72	23.76	23.40	23.81	3,696,263	23.678	0.63%
2025-09-18	0	25.30	25.28	25.30	25.20	25.64	2,868,626	72,881,034	25.406	23.61	23.59	23.61	23.52	23.93	3,074,057	23.708	-0.71%
2025-09-17	0	25.48	25.46	25.48	25.20	25.50	1,887,156	47,887,236	25.375	23.78	23.76	23.78	23.52	23.80	2,022,301	23.680	0.87%
2025-09-16	0	25.26	25.24	25.26	25.02	25.66	1,832,038	46,197,709	25.217	23.57	23.55	23.57	23.35	23.95	1,963,236	23.531	0.00%
2025-09-15	0	25.26	25.24	25.26	24.88	25.26	2,452,900	61,554,934	25.095	23.57	23.55	23.57	23.22	23.57	2,628,560	23.418	0.80%
2025-09-12	0	25.06	25.04	25.06	24.94	25.64	2,863,797	72,111,570	25.180	23.39	23.37	23.39	23.27	23.93	3,068,883	23.498	-0.56%
2025-09-11	0	25.20	25.20	25.22	24.70	25.26	1,886,772	47,354,137	25.098	23.52	23.52	23.53	23.05	23.57	2,021,890	23.421	0.48%
2025-09-10	0	25.08	25.08	25.12	24.56	25.18	2,719,581	68,066,738	25.028	23.40	23.40	23.44	22.92	23.50	2,914,339	23.356	2.12%
2025-09-09	0	24.56	24.54	24.56	24.16	24.56	2,422,031	59,239,711	24.459	22.92	22.90	22.92	22.55	22.92	2,595,480	22.824	0.99%
2025-09-08	0	24.32	24.30	24.32	23.90	24.40	2,965,654	72,017,274	24.284	22.69	22.68	22.69	22.30	22.77	3,178,034	22.661	0.93%
2025-09-05	0	24.86	24.84	24.86	24.42	24.86	5,369,680	132,928,862	24.755	22.48	22.47	22.48	22.09	22.48	5,936,967	22.390	1.80%
2025-09-04	0	24.42	24.40	24.42	24.38	25.00	2,466,100	60,383,100	24.485	22.09	22.07	22.09	22.05	22.61	2,726,634	22.146	-1.21%
2025-09-03	0	24.72	24.70	24.72	24.46	24.94	3,124,808	77,080,871	24.667	22.36	22.34	22.36	22.12	22.56	3,454,932	22.310	0.32%
2025-09-02	0	24.64	24.62	24.64	24.48	24.86	2,770,354	68,259,479	24.639	22.29	22.27	22.29	22.14	22.48	3,063,032	22.285	-0.96%
2025-09-01	0	24.88	24.84	24.88	24.58	25.14	2,286,000	56,640,000	24.777	22.50	22.47	22.50	22.23	22.74	2,527,507	22.409	0.48%
2025-08-29	0	24.76	24.76	24.82	24.62	25.14	1,995,647	49,497,086	24.803	22.39	22.39	22.45	22.27	22.74	2,206,480	22.433	-0.16%
2025-08-28	0	24.80	24.78	24.80	24.58	24.98	2,570,492	63,619,417	24.750	22.43	22.41	22.43	22.23	22.59	2,842,055	22.385	0.24%
2025-08-27	0	24.74	24.72	24.74	24.56	25.30	2,668,000	66,100,026	24.775	22.38	22.36	22.38	22.21	22.88	2,949,864	22.408	-1.04%
2025-08-26	0	25.00	24.98	25.00	24.94	25.20	2,794,138	69,949,365	25.034	22.61	22.59	22.61	22.56	22.79	3,089,328	22.642	0.08%
2025-08-25	0	24.98	24.96	24.98	24.62	25.12	3,960,000	98,858,340	24.964	22.59	22.58	22.59	22.27	22.72	4,378,359	22.579	1.79%
2025-08-22	0	24.54	24.52	24.54	24.26	25.34	2,724,902	67,130,664	24.636	22.20	22.18	22.20	21.94	22.92	3,012,778	22.282	-1.05%
2025-08-21	0	24.80	24.78	24.80	24.02	25.06	8,177,288	201,821,124	24.681	22.43	22.41	22.43	21.72	22.67	9,041,188	22.322	2.23%
2025-08-20	0	24.26	24.24	24.26	23.98	24.34	2,488,190	60,244,240	24.212	21.94	21.92	21.94	21.69	22.01	2,751,058	21.899	0.33%
2025-08-19	0	24.18	24.16	24.18	23.82	24.34	4,542,609	109,441,381	24.092	21.87	21.85	21.87	21.54	22.01	5,022,519	21.790	2.11%
2025-08-18	0	23.68	23.66	23.68	23.68	24.08	2,351,281	56,259,647	23.927	21.42	21.40	21.42	21.42	21.78	2,599,685	21.641	-0.92%
2025-08-15	0	23.90	23.88	23.90	23.88	24.48	3,250,602	77,898,887	23.964	21.62	21.60	21.62	21.60	22.14	3,594,016	21.675	-1.73%
2025-08-14	0	24.32	24.30	24.32	24.20	24.66	1,473,212	35,949,532	24.402	22.00	21.98	22.00	21.89	22.30	1,628,851	22.070	-0.65%
2025-08-13	0	24.48	24.44	24.48	23.94	24.48	4,415,264	107,321,067	24.307	22.14	22.10	22.14	21.65	22.14	4,881,720	21.984	1.92%
2025-08-12	0	24.02	24.00	24.02	23.94	24.34	2,120,996	51,085,527	24.086	21.72	21.71	21.72	21.65	22.01	2,345,071	21.784	-1.07%
2025-08-11	0	24.28	24.26	24.28	24.12	24.56	2,225,187	54,127,325	24.325	21.96	21.94	21.96	21.82	22.21	2,460,270	22.001	-0.65%
2025-08-08	0	24.44	24.42	24.44	23.94	24.44	3,128,941	76,025,861	24.298	22.10	22.09	22.10	21.65	22.10	3,459,502	21.976	2.17%
2025-08-07	0	23.92	23.90	23.92	23.30	24.06	3,620,156	86,130,523	23.792	21.63	21.62	21.63	21.07	21.76	4,002,612	21.519	2.49%
2025-08-06	0	23.34	23.32	23.34	23.10	23.38	3,208,561	74,515,452	23.224	21.11	21.09	21.11	20.89	21.15	3,547,534	21.005	0.86%
2025-08-05	0	23.14	23.14	23.16	23.10	23.36	1,248,790	28,944,879	23.178	20.93	20.93	20.95	20.89	21.13	1,380,720	20.964	0.00%
2025-08-04	0	23.14	23.12	23.14	23.00	23.30	2,429,713	56,266,609	23.158	20.93	20.91	20.93	20.80	21.07	2,686,403	20.945	-0.47%
2025-08-01	0	23.25	23.20	23.25	23.20	23.70	3,059,785	71,619,413	23.407	21.03	20.98	21.03	20.98	21.44	3,383,040	21.170	-1.06%
2025-07-31	0	23.50	23.45	23.50	23.45	23.95	3,415,359	80,593,903	23.597	21.25	21.21	21.25	21.21	21.66	3,776,179	21.343	-2.29%
2025-07-30	0	24.05	24.00	24.05	23.80	24.20	4,054,621	97,397,304	24.021	21.75	21.71	21.75	21.53	21.89	4,482,977	21.726	0.00%
2025-07-29	0	24.05	24.00	24.05	23.65	24.10	3,585,447	85,869,930	23.950	21.75	21.71	21.75	21.39	21.80	3,964,236	21.661	0.42%
2025-07-28	0	23.95	23.90	23.95	23.75	24.05	3,609,694	86,264,704	23.898	21.66	21.62	21.66	21.48	21.75	3,991,045	21.615	0.63%
2025-07-25	0	23.80	23.75	23.80	23.60	24.15	4,232,403	100,730,565	23.800	21.53	21.48	21.53	21.34	21.84	4,679,541	21.526	-0.42%
2025-07-24	0	23.90	23.90	23.95	23.65	23.95	3,863,232	92,087,380	23.837	21.62	21.62	21.66	21.39	21.66	4,271,368	21.559	0.84%
2025-07-23	0	23.70	23.65	23.70	23.60	24.05	3,459,143	82,452,076	23.836	21.44	21.39	21.44	21.34	21.75	3,824,589	21.558	0.21%
2025-07-22	0	23.65	23.65	23.70	23.45	23.70	2,808,127	66,286,627	23.605	21.39	21.39	21.44	21.21	21.44	3,104,795	21.350	1.28%
2025-07-21	0	23.35	23.30	23.35	23.20	23.50	1,973,911	46,022,777	23.316	21.12	21.07	21.12	20.98	21.25	2,182,447	21.088	0.43%
2025-07-18	0	23.25	23.25	23.30	23.10	23.60	4,607,366	107,444,064	23.320	21.03	21.03	21.07	20.89	21.34	5,094,117	21.092	0.65%
2025-07-17	0	23.10	23.05	23.10	22.95	23.35	1,765,682	40,829,432	23.124	20.89	20.85	20.89	20.76	21.12	1,952,220	20.914	0.43%
2025-07-16	0	23.00	22.95	23.00	22.80	23.25	2,138,671	49,159,919	22.986	20.80	20.76	20.80	20.62	21.03	2,364,614	20.790	-0.22%
2025-07-15	0	23.05	23.05	23.10	22.75	23.45	4,509,350	103,759,771	23.010	20.85	20.85	20.89	20.58	21.21	4,985,746	20.811	-1.71%
2025-07-14	0	23.45	23.40	23.45	23.20	23.50	4,244,365	99,336,137	23.404	21.21	21.16	21.21	20.98	21.25	4,692,766	21.168	0.86%
2025-07-11	0	23.25	23.25	23.30	23.25	23.70	2,874,031	67,410,960	23.455	21.03	21.03	21.07	21.03	21.44	3,177,662	21.214	-0.64%
2025-07-10	0	23.40	23.35	23.40	23.10	23.55	3,620,355	84,726,699	23.403	21.16	21.12	21.16	20.89	21.30	4,002,832	21.167	-0.64%
2025-07-09	0	23.55	23.50	23.55	23.15	23.60	3,728,471	87,462,335	23.458	21.30	21.25	21.30	20.94	21.34	4,122,370	21.217	1.51%
2025-07-08	0	23.20	23.15	23.20	22.90	23.30	2,593,451	59,921,451	23.105	20.98	20.94	20.98	20.71	21.07	2,867,439	20.897	0.65%
2025-07-07	0	23.05	23.00	23.05	22.80	23.15	2,272,119	52,308,926	23.022	20.85	20.80	20.85	20.62	20.94	2,512,160	20.822	-0.22%
2025-07-04	0	23.10	23.05	23.10	22.85	23.15	3,074,500	70,738,025	23.008	20.89	20.85	20.89	20.67	20.94	3,399,310	20.810	0.22%
2025-07-03	0	23.05	23.05	23.10	22.65	23.20	3,988,648	91,741,016	23.001	20.85	20.85	20.89	20.49	20.98	4,410,034	20.803	1.10%
2025-07-02	0	22.80	22.75	22.80	22.60	23.10	2,873,163	65,647,627	22.849	20.62	20.58	20.62	20.44	20.89	3,176,702	20.665	1.11%
2025-06-30	0	22.55	22.50	22.55	22.35	22.70	2,743,609	61,885,421	22.556	20.40	20.35	20.40	20.21	20.53	3,033,461	20.401	0.67%
2025-06-27	0	22.40	22.35	22.40	22.25	22.75	2,166,866	48,648,042	22.451	20.26	20.21	20.26	20.12	20.58	2,395,787	20.306	-1.32%
2025-06-26	0	22.70	22.65	22.70	22.15	22.80	4,503,829	101,751,964	22.592	20.53	20.49	20.53	20.03	20.62	4,979,642	20.434	1.79%
2025-06-25	0	22.30	22.25	22.30	22.05	22.50	2,325,321	51,681,461	22.226	20.17	20.12	20.17	19.94	20.35	2,570,983	20.102	0.45%
2025-06-24	0	22.20	22.15	22.20	21.90	22.20	3,099,239	68,519,417	22.108	20.08	20.03	20.08	19.81	20.08	3,426,662	19.996	2.54%
2025-06-23	0	21.65	21.65	21.70	21.45	21.75	1,342,233	29,017,530	21.619	19.58	19.58	19.63	19.40	19.67	1,484,035	19.553	0.23%
2025-06-20	0	21.60	21.55	21.60	21.40	21.80	2,634,599	56,945,812	21.615	19.54	19.49	19.54	19.36	19.72	2,912,935	19.549	0.00%
2025-06-19	0	21.60	21.45	21.60	21.20	21.90	4,149,595	89,112,681	21.475	19.54	19.40	19.54	19.17	19.81	4,587,984	19.423	-1.82%
2025-06-18	0	22.00	21.95	22.00	21.80	22.05	1,778,016	39,072,181	21.975	19.90	19.85	19.90	19.72	19.94	1,965,857	19.875	0.00%
2025-06-17	0	22.00	21.95	22.00	21.75	22.05	1,763,559	38,684,287	21.935	19.90	19.85	19.90	19.67	19.94	1,949,872	19.839	0.00%
2025-06-16	0	22.00	21.95	22.00	21.65	22.10	3,081,891	67,684,512	21.962	19.90	19.85	19.90	19.58	19.99	3,407,481	19.864	0.92%
2025-06-13	0	21.80	21.75	21.80	21.60	22.00	2,213,673	48,188,948	21.769	19.72	19.67	19.72	19.54	19.90	2,447,539	19.689	-0.91%
2025-06-12	0	22.00	21.95	22.00	21.60	22.05	2,828,883	61,864,309	21.869	19.90	19.85	19.90	19.54	19.94	3,127,744	19.779	0.69%
2025-06-11	0	21.85	21.80	21.85	21.60	21.95	2,951,192	64,355,711	21.807	19.76	19.72	19.76	19.54	19.85	3,262,974	19.723	-0.23%
2025-06-10	0	21.90	21.85	21.90	21.80	22.10	1,526,210	33,469,162	21.930	19.81	19.76	19.81	19.72	19.99	1,687,448	19.834	-0.23%
2025-06-09	0	21.95	21.90	21.95	21.70	22.10	2,040,026	44,633,561	21.879	19.85	19.81	19.85	19.63	19.99	2,255,547	19.788	0.00%
2025-06-06	0	21.95	21.80	21.95	21.65	22.00	5,781,873	126,751,102	21.922	19.85	19.72	19.85	19.58	19.90	6,392,706	19.827	0.00%
2025-06-05	0	21.95	21.90	21.95	21.75	22.30	2,110,998	46,327,645	21.946	19.85	19.81	19.85	19.67	20.17	2,334,017	19.849	0.69%
2025-06-04	0	21.80	21.80	21.90	21.70	22.30	2,807,680	61,471,425	21.894	19.72	19.72	19.81	19.63	20.17	3,104,301	19.802	-0.68%
2025-06-03	0	21.95	21.95	22.00	21.55	22.15	3,639,069	79,695,621	21.900	19.85	19.85	19.90	19.49	20.03	4,023,523	19.807	1.86%
2025-06-02	0	21.55	21.55	21.60	20.80	21.55	3,318,825	70,242,895	21.165	19.49	19.49	19.54	18.81	19.49	3,669,447	19.143	1.41%
2025-05-30	0	21.25	21.25	21.40	21.20	21.80	3,886,827	82,850,610	21.316	19.22	19.22	19.36	19.17	19.72	4,297,456	19.279	-2.75%
2025-05-29	0	21.85	21.80	21.85	21.50	21.85	2,236,891	48,659,348	21.753	19.76	19.72	19.76	19.45	19.76	2,473,210	19.675	0.23%
2025-05-28	0	21.80	21.80	21.85	21.60	21.85	1,532,826	33,334,927	21.747	19.72	19.72	19.76	19.54	19.76	1,694,763	19.669	0.46%
2025-05-27	0	21.70	21.65	21.70	21.55	21.95	2,101,207	45,592,577	21.698	19.63	19.58	19.63	19.49	19.85	2,323,192	19.625	0.00%
2025-05-26	0	21.70	21.65	21.70	21.65	22.10	1,384,894	30,307,421	21.884	19.63	19.58	19.63	19.58	19.99	1,531,203	19.793	-1.14%
2025-05-23	0	21.95	21.90	21.95	21.65	21.95	2,151,508	46,953,936	21.824	19.85	19.81	19.85	19.58	19.85	2,378,807	19.738	1.62%
2025-05-22	0	21.60	21.60	21.65	21.50	22.00	2,280,070	49,419,122	21.674	19.54	19.54	19.58	19.45	19.90	2,520,951	19.603	-0.42%
2025-05-21	0	22.45	22.40	22.45	22.20	22.55	2,317,550	51,923,917	22.405	19.62	19.58	19.62	19.40	19.71	2,651,931	19.580	-0.22%
2025-05-20	0	22.50	22.50	22.55	22.45	22.75	2,736,982	61,679,696	22.536	19.66	19.66	19.71	19.62	19.88	3,131,880	19.694	-0.22%
2025-05-19	0	22.55	22.50	22.55	22.25	22.65	3,061,214	68,970,663	22.530	19.71	19.66	19.71	19.44	19.79	3,502,893	19.690	0.89%
2025-05-16	0	22.35	22.35	22.40	22.00	22.40	1,351,464	30,038,783	22.227	19.53	19.53	19.58	19.23	19.58	1,546,456	19.424	0.45%
2025-05-15	0	22.25	22.20	22.25	22.00	22.45	1,676,033	37,345,801	22.282	19.44	19.40	19.44	19.23	19.62	1,917,855	19.473	-0.45%
2025-05-14	0	22.35	22.30	22.35	22.10	22.45	2,721,045	60,730,406	22.319	19.53	19.49	19.53	19.31	19.62	3,113,644	19.505	0.22%
2025-05-13	0	22.30	22.25	22.30	22.20	22.60	2,610,571	58,372,256	22.360	19.49	19.44	19.49	19.40	19.75	2,987,230	19.541	-0.67%
2025-05-12	0	22.45	22.40	22.45	22.20	22.60	3,514,576	78,642,500	22.376	19.62	19.58	19.62	19.40	19.75	4,021,667	19.555	0.45%
2025-05-09	0	22.35	22.25	22.35	22.10	22.50	3,495,998	78,167,374	22.359	19.53	19.44	19.53	19.31	19.66	4,000,408	19.540	1.13%
2025-05-08	0	22.10	22.05	22.10	21.50	22.15	3,746,714	82,413,579	21.996	19.31	19.27	19.31	18.79	19.36	4,287,298	19.223	2.08%
2025-05-07	0	21.65	21.65	21.70	21.55	21.85	3,586,500	77,881,675	21.715	18.92	18.92	18.96	18.83	19.09	4,103,968	18.977	1.17%
2025-05-06	0	21.40	21.35	21.40	21.15	21.50	2,899,197	61,998,779	21.385	18.70	18.66	18.70	18.48	18.79	3,317,500	18.688	0.94%
2025-05-02	0	21.20	21.15	21.20	20.85	21.35	3,326,900	70,408,212	21.163	18.53	18.48	18.53	18.22	18.66	3,806,913	18.495	1.19%
2025-04-30	0	20.95	20.95	21.00	20.60	21.05	4,166,500	86,816,091	20.837	18.31	18.31	18.35	18.00	18.40	4,767,652	18.209	0.48%
2025-04-29	0	20.85	20.85	20.90	20.55	20.95	2,665,050	55,436,070	20.801	18.22	18.22	18.26	17.96	18.31	3,049,569	18.178	0.72%
2025-04-28	0	20.70	20.65	20.70	20.55	20.85	1,509,092	31,276,335	20.725	18.09	18.05	18.09	17.96	18.22	1,726,827	18.112	-0.48%
2025-04-25	0	20.80	20.75	20.80	20.80	21.15	3,046,500	63,848,287	20.958	18.18	18.13	18.18	18.18	18.48	3,486,056	18.315	-0.24%
2025-04-24	0	20.85	20.85	20.90	20.70	21.15	1,910,723	39,872,212	20.868	18.22	18.22	18.26	18.09	18.48	2,186,406	18.236	-1.18%
2025-04-23	0	21.10	21.10	21.15	21.00	21.55	3,196,168	67,678,577	21.175	18.44	18.44	18.48	18.35	18.83	3,657,318	18.505	-0.24%
2025-04-22	0	21.15	21.10	21.15	20.60	21.15	3,486,446	73,110,362	20.970	18.48	18.44	18.48	18.00	18.48	3,989,478	18.326	1.93%
2025-04-17	0	20.75	20.65	20.75	20.60	21.05	4,956,167	103,185,340	20.820	18.13	18.05	18.13	18.00	18.40	5,671,254	18.194	0.00%
2025-04-16	0	20.75	20.75	20.80	20.40	20.80	2,750,150	56,719,372	20.624	18.13	18.13	18.18	17.83	18.18	3,146,948	18.024	-0.72%
2025-04-15	0	20.90	20.90	20.95	20.40	21.05	5,233,841	108,720,339	20.773	18.26	18.26	18.31	17.83	18.40	5,988,991	18.153	0.24%
2025-04-14	0	20.85	20.85	20.90	20.55	21.15	4,120,500	85,668,268	20.791	18.22	18.22	18.26	17.96	18.48	4,715,015	18.169	0.48%
2025-04-11	0	20.75	20.75	20.80	20.20	20.95	2,731,090	56,311,084	20.619	18.13	18.13	18.18	17.65	18.31	3,125,138	18.019	0.97%
2025-04-10	0	20.55	20.50	20.55	20.40	20.90	3,321,072	68,559,613	20.644	17.96	17.92	17.96	17.83	18.26	3,800,244	18.041	0.49%
2025-04-09	0	20.45	20.45	20.50	19.52	20.60	6,274,000	126,383,380	20.144	17.87	17.87	17.92	17.06	18.00	7,179,227	17.604	0.49%
2025-04-08	0	20.35	20.30	20.35	19.94	20.60	5,987,798	120,916,566	20.194	17.78	17.74	17.78	17.43	18.00	6,851,731	17.648	1.24%
2025-04-07	0	20.10	20.10	20.15	20.00	21.00	9,031,762	184,896,567	20.472	17.57	17.57	17.61	17.48	18.35	10,334,885	17.891	-6.07%
2025-04-03	0	21.40	21.40	21.45	21.25	21.95	4,447,892	95,760,168	21.529	18.70	18.70	18.75	18.57	19.18	5,089,644	18.815	-0.93%
2025-04-02	0	21.60	21.55	21.60	21.30	21.70	3,599,985	77,411,373	21.503	18.88	18.83	18.88	18.61	18.96	4,119,399	18.792	-0.69%
2025-04-01	0	21.75	21.75	21.80	21.45	21.90	2,291,599	49,641,594	21.662	19.01	19.01	19.05	18.75	19.14	2,622,236	18.931	0.23%
2025-03-31	0	21.70	21.65	21.70	21.40	21.85	2,313,281	49,972,870	21.603	18.96	18.92	18.96	18.70	19.09	2,647,046	18.879	-0.69%
2025-03-28	0	21.85	21.80	21.85	21.75	22.60	3,028,267	66,562,194	21.980	19.09	19.05	19.09	19.01	19.75	3,465,192	19.209	-2.67%
2025-03-27	0	22.45	22.40	22.45	22.05	22.45	2,051,066	45,822,078	22.341	19.62	19.58	19.62	19.27	19.62	2,346,998	19.524	0.67%
2025-03-26	0	22.30	22.25	22.30	21.95	22.45	4,303,544	95,835,868	22.269	19.49	19.44	19.49	19.18	19.62	4,924,469	19.461	1.83%
2025-03-25	0	21.90	21.85	21.90	21.40	22.35	6,460,950	141,191,007	21.853	19.14	19.09	19.14	18.70	19.53	7,393,150	19.098	-1.57%
2025-03-24	0	22.25	22.25	22.30	22.05	22.65	2,924,650	65,155,175	22.278	19.44	19.44	19.49	19.27	19.79	3,346,625	19.469	-1.55%
2025-03-21	0	22.60	22.55	22.60	22.30	23.05	5,479,180	123,868,838	22.607	19.75	19.71	19.75	19.49	20.14	6,269,728	19.757	-1.95%
2025-03-20	0	23.05	23.05	23.10	22.95	23.55	2,772,464	64,178,396	23.149	20.14	20.14	20.19	20.06	20.58	3,172,481	20.230	-1.91%
2025-03-19	0	23.50	23.45	23.50	23.10	23.55	2,459,824	57,535,128	23.390	20.54	20.49	20.54	20.19	20.58	2,814,733	20.441	0.43%
2025-03-18	0	23.40	23.35	23.40	23.10	23.80	3,346,555	78,165,700	23.357	20.45	20.41	20.45	20.19	20.80	3,829,404	20.412	0.43%
2025-03-17	0	23.30	23.30	23.35	23.15	24.50	6,773,622	160,108,347	23.637	20.36	20.36	20.41	20.23	21.41	7,750,935	20.657	1.53%
2025-03-14	0	22.95	22.90	22.95	22.20	23.10	6,638,259	151,115,264	22.764	20.06	20.01	20.06	19.40	20.19	7,596,042	19.894	2.46%
2025-03-13	0	22.40	22.35	22.40	22.10	22.85	1,701,498	38,079,544	22.380	19.58	19.53	19.58	19.31	19.97	1,946,994	19.558	-0.88%
2025-03-12	0	22.60	22.55	22.60	22.35	23.15	2,961,635	66,950,120	22.606	19.75	19.71	19.75	19.53	20.23	3,388,946	19.755	-1.74%
2025-03-11	0	23.00	22.95	23.00	22.20	23.05	3,766,561	85,967,133	22.824	20.10	20.06	20.10	19.40	20.14	4,310,009	19.946	2.22%
2025-03-10	0	22.50	22.50	22.55	22.15	22.60	2,751,345	61,689,067	22.421	19.66	19.66	19.71	19.36	19.75	3,148,315	19.594	1.12%
2025-03-07	0	22.25	22.20	22.25	22.10	22.50	3,186,288	70,952,714	22.268	19.44	19.40	19.44	19.31	19.66	3,646,013	19.460	0.00%
2025-03-06	0	22.25	22.25	22.30	22.05	22.60	3,551,449	78,973,037	22.237	19.44	19.44	19.49	19.27	19.75	4,063,860	19.433	-0.89%
2025-03-05	0	22.45	22.40	22.45	22.10	22.50	2,857,200	63,857,214	22.350	19.62	19.58	19.62	19.31	19.66	3,269,443	19.532	2.51%
2025-03-04	0	21.90	21.85	21.90	21.55	22.15	1,987,027	43,571,243	21.928	19.14	19.09	19.14	18.83	19.36	2,273,720	19.163	0.46%
2025-03-03	0	21.80	21.75	21.80	21.50	22.25	2,481,710	54,169,921	21.828	19.05	19.01	19.05	18.79	19.44	2,839,777	19.075	0.23%
2025-02-28	0	21.75	21.65	21.75	21.30	22.65	7,425,731	161,496,783	21.748	19.01	18.92	19.01	18.61	19.79	8,497,132	19.006	-4.19%
2025-02-27	0	22.70	22.65	22.70	22.25	22.90	4,685,950	105,997,405	22.620	19.84	19.79	19.84	19.44	20.01	5,362,049	19.768	0.44%
2025-02-26	0	22.60	22.55	22.60	22.30	22.80	3,516,468	79,448,017	22.593	19.75	19.71	19.75	19.49	19.93	4,023,832	19.744	1.12%
2025-02-25	0	22.35	22.35	22.40	22.05	22.45	2,458,521	54,799,970	22.290	19.53	19.53	19.58	19.27	19.62	2,813,242	19.479	0.45%
2025-02-24	0	22.25	22.20	22.25	21.80	22.50	2,707,208	60,237,357	22.251	19.44	19.40	19.44	19.05	19.66	3,097,810	19.445	1.60%
2025-02-21	0	21.90	21.80	21.90	21.40	22.00	3,718,133	80,960,192	21.774	19.14	19.05	19.14	18.70	19.23	4,254,594	19.029	0.46%
2025-02-20	0	21.80	21.80	21.85	21.65	21.95	1,945,838	42,442,451	21.812	19.05	19.05	19.09	18.92	19.18	2,226,588	19.062	-0.23%
2025-02-19	0	21.85	21.75	21.85	21.50	21.85	2,742,181	59,510,687	21.702	19.09	19.01	19.09	18.79	19.09	3,137,829	18.966	0.46%
2025-02-18	0	21.75	21.70	21.75	21.60	22.10	2,293,323	49,994,579	21.800	19.01	18.96	19.01	18.88	19.31	2,624,209	19.051	-1.58%
2025-02-17	0	22.10	22.05	22.10	21.65	22.20	3,245,300	71,562,909	22.051	19.31	19.27	19.31	18.92	19.40	3,713,539	19.271	0.23%
2025-02-14	0	22.05	21.95	22.05	21.55	22.15	3,131,928	68,742,656	21.949	19.27	19.18	19.27	18.83	19.36	3,583,810	19.181	2.80%
2025-02-13	0	21.45	21.45	21.50	21.30	21.90	3,562,019	76,957,947	21.605	18.75	18.75	18.79	18.61	19.14	4,075,955	18.881	-0.92%
2025-02-12	0	21.65	21.60	21.65	21.15	21.80	4,412,465	94,796,851	21.484	18.92	18.88	18.92	18.48	19.05	5,049,105	18.775	2.85%
2025-02-11	0	21.05	21.05	21.10	20.90	21.30	2,292,800	48,432,546	21.124	18.40	18.40	18.44	18.26	18.61	2,623,610	18.460	-1.17%
2025-02-10	0	21.30	21.25	21.30	21.10	21.50	3,428,517	73,093,173	21.319	18.61	18.57	18.61	18.44	18.79	3,923,191	18.631	1.19%
2025-02-07	0	21.05	21.00	21.05	20.70	21.15	3,255,424	68,238,048	20.961	18.40	18.35	18.40	18.09	18.48	3,725,124	18.318	0.00%
2025-02-06	0	21.05	21.00	21.05	20.60	21.10	3,559,347	74,505,496	20.932	18.40	18.35	18.40	18.00	18.44	4,072,898	18.293	1.20%
2025-02-05	0	20.80	20.80	20.85	20.70	21.40	2,930,456	61,164,481	20.872	18.18	18.18	18.22	18.09	18.70	3,353,269	18.240	-2.35%
2025-02-04	0	21.30	21.25	21.30	20.90	21.65	1,524,696	32,456,981	21.288	18.61	18.57	18.61	18.26	18.92	1,744,683	18.603	1.43%
2025-02-03	0	21.00	20.95	21.00	20.55	21.05	1,438,990	29,915,409	20.789	18.35	18.31	18.35	17.96	18.40	1,646,611	18.168	-1.41%
2025-01-28	0	21.30	21.25	21.30	20.95	21.30	761,500	16,114,187	21.161	18.61	18.57	18.61	18.31	18.61	871,371	18.493	1.43%
2025-01-27	0	21.00	20.95	21.00	20.90	21.20	1,747,822	36,743,812	21.023	18.35	18.31	18.35	18.26	18.53	2,000,002	18.372	0.96%
2025-01-24	0	20.80	20.75	20.80	20.55	21.00	1,442,772	30,027,383	20.812	18.18	18.13	18.18	17.96	18.35	1,650,938	18.188	0.48%
2025-01-23	0	20.70	20.70	20.75	20.55	21.25	1,152,620	23,969,943	20.796	18.09	18.09	18.13	17.96	18.57	1,318,923	18.174	-1.43%
2025-01-22	0	21.00	20.95	21.00	20.70	21.15	1,714,969	35,873,486	20.918	18.35	18.31	18.35	18.09	18.48	1,962,409	18.280	0.00%
2025-01-21	0	21.00	20.95	21.00	20.85	21.20	1,970,800	41,302,650	20.957	18.35	18.31	18.35	18.22	18.53	2,255,151	18.315	0.72%
2025-01-20	0	20.85	20.85	20.90	20.80	21.15	2,130,268	44,709,792	20.988	18.22	18.22	18.26	18.18	18.48	2,437,628	18.342	-0.24%
2025-01-17	0	20.90	20.85	20.90	20.65	21.05	1,075,400	22,429,725	20.857	18.26	18.22	18.26	18.05	18.40	1,230,561	18.227	0.48%
2025-01-16	0	20.80	20.75	20.80	20.35	20.90	2,684,000	55,510,250	20.682	18.18	18.13	18.18	17.78	18.26	3,071,254	18.074	1.22%
2025-01-15	0	20.55	20.50	20.60	20.35	20.80	2,853,484	58,775,970	20.598	17.96	17.92	18.00	17.78	18.18	3,265,191	18.001	1.23%
2025-01-14	0	20.30	20.25	20.30	19.88	20.40	2,036,646	41,154,600	20.207	17.74	17.70	17.74	17.37	17.83	2,330,498	17.659	1.50%
2025-01-13	0	20.00	19.98	20.00	19.86	20.40	2,976,897	59,630,414	20.031	17.48	17.46	17.48	17.36	17.83	3,406,410	17.505	-1.48%
2025-01-10	0	20.30	20.30	20.40	20.30	21.00	3,910,622	80,092,895	20.481	17.74	17.74	17.83	17.74	18.35	4,474,855	17.898	-1.93%
2025-01-09	0	20.70	20.70	20.75	20.65	21.00	1,274,000	26,465,375	20.773	18.09	18.09	18.13	18.05	18.35	1,457,816	18.154	-0.72%
2025-01-08	0	20.85	20.80	20.85	20.65	21.00	3,535,173	73,644,722	20.832	18.22	18.18	18.22	18.05	18.35	4,045,236	18.205	-1.18%
2025-01-07	0	21.10	21.10	21.15	20.80	21.35	4,252,928	89,606,389	21.069	18.44	18.44	18.48	18.18	18.66	4,866,550	18.413	-1.17%
2025-01-06	0	21.35	21.30	21.35	21.30	21.95	2,446,633	52,521,481	21.467	18.66	18.61	18.66	18.61	19.18	2,799,639	18.760	-2.29%
2025-01-03	0	21.85	21.85	21.90	21.65	22.30	2,384,010	52,148,305	21.874	19.09	19.09	19.14	18.92	19.49	2,727,980	19.116	-1.13%
2025-01-02	0	22.10	22.05	22.10	21.80	22.45	2,745,004	60,442,813	22.019	19.31	19.27	19.31	19.05	19.62	3,141,059	19.243	-1.56%
2024-12-31	0	22.45	22.40	22.45	22.40	22.70	481,219	10,846,009	22.539	19.62	19.58	19.62	19.58	19.84	550,650	19.697	0.00%
2024-12-30	0	22.45	22.40	22.45	22.20	22.60	1,983,933	44,499,215	22.430	19.62	19.58	19.62	19.40	19.75	2,270,179	19.602	-0.22%
2024-12-27	0	22.50	22.45	22.55	22.20	22.70	1,853,300	41,764,495	22.535	19.66	19.62	19.71	19.40	19.84	2,120,698	19.694	0.22%
2024-12-24	0	22.45	22.40	22.45	22.05	22.60	1,191,000	26,716,897	22.432	19.62	19.58	19.62	19.27	19.75	1,362,840	19.604	1.81%
2024-12-23	0	22.05	22.05	22.10	21.90	22.25	1,713,880	37,907,875	22.118	19.27	19.27	19.31	19.14	19.44	1,961,162	19.329	1.15%
2024-12-20	0	21.80	21.80	21.85	21.80	22.20	2,746,275	60,076,080	21.875	19.05	19.05	19.09	19.05	19.40	3,142,514	19.117	-0.46%
2024-12-19	0	21.90	21.85	21.90	21.70	22.00	1,682,759	36,819,228	21.880	19.14	19.09	19.14	18.96	19.23	1,925,551	19.121	-0.68%
2024-12-18	0	22.05	22.05	22.10	21.90	22.25	1,498,332	33,034,454	22.047	19.27	19.27	19.31	19.14	19.44	1,714,515	19.268	0.46%
2024-12-17	0	21.95	21.95	22.00	21.80	22.45	2,857,200	62,968,441	22.039	19.18	19.18	19.23	19.05	19.62	3,269,443	19.260	-0.68%
2024-12-16	0	22.10	22.05	22.10	21.90	22.60	2,504,521	55,263,324	22.065	19.31	19.27	19.31	19.14	19.75	2,865,879	19.283	-1.78%
2024-12-13	0	22.50	22.50	22.55	22.40	23.10	2,446,200	55,169,440	22.553	19.66	19.66	19.71	19.58	20.19	2,799,143	19.709	-2.60%
2024-12-12	0	23.10	23.05	23.10	22.55	23.35	2,593,179	59,896,971	23.098	20.19	20.14	20.19	19.71	20.41	2,967,329	20.185	1.32%
2024-12-11	0	22.80	22.80	22.85	22.65	23.35	1,026,352	23,595,624	22.990	19.93	19.93	19.97	19.79	20.41	1,174,436	20.091	-0.44%
2024-12-10	0	22.90	22.90	22.95	22.80	23.80	3,444,012	79,779,379	23.165	20.01	20.01	20.06	19.93	20.80	3,940,922	20.244	0.22%
2024-12-09	0	22.85	22.85	22.90	22.15	22.85	2,140,323	48,260,477	22.548	19.97	19.97	20.01	19.36	19.97	2,449,134	19.705	1.33%
2024-12-06	0	22.55	22.50	22.55	22.20	22.60	1,716,375	38,589,264	22.483	19.71	19.66	19.71	19.40	19.75	1,964,017	19.648	1.81%
2024-12-05	0	22.15	22.10	22.15	21.80	22.40	2,177,792	48,039,713	22.059	19.36	19.31	19.36	19.05	19.58	2,492,009	19.278	-1.34%
2024-12-04	0	22.45	22.35	22.45	22.25	22.65	1,233,155	27,636,758	22.411	19.62	19.53	19.62	19.44	19.79	1,411,077	19.586	-0.44%
2024-12-03	0	22.55	22.50	22.55	22.05	22.60	2,580,072	57,752,894	22.384	19.71	19.66	19.71	19.27	19.75	2,952,331	19.562	1.58%
2024-12-02	0	22.20	22.20	22.25	22.15	22.60	1,562,000	34,845,175	22.308	19.40	19.40	19.44	19.36	19.75	1,787,369	19.495	-0.22%
2024-11-29	0	22.25	22.25	22.30	22.10	22.45	1,389,952	30,930,138	22.253	19.44	19.44	19.49	19.31	19.62	1,590,497	19.447	0.45%
2024-11-28	0	22.15	22.10	22.15	22.00	22.55	1,587,534	35,239,573	22.198	19.36	19.31	19.36	19.23	19.71	1,816,587	19.399	-1.77%
2024-11-27	0	22.55	22.50	22.55	21.65	22.60	2,655,988	58,900,286	22.176	19.71	19.66	19.71	18.92	19.75	3,039,200	19.380	3.44%
2024-11-26	0	21.80	21.70	21.80	21.65	22.30	3,086,664	67,459,356	21.855	19.05	18.96	19.05	18.92	19.49	3,532,015	19.099	-0.46%
2024-11-25	0	21.90	21.85	21.90	21.75	22.65	5,671,838	124,410,557	21.935	19.14	19.09	19.14	19.01	19.79	6,490,184	19.169	-2.01%
2024-11-22	0	22.35	22.30	22.35	22.25	23.20	2,367,152	53,366,504	22.545	19.53	19.49	19.53	19.44	20.27	2,708,690	19.702	-2.19%
2024-11-21	0	22.85	22.80	22.85	22.70	23.25	2,868,801	65,743,868	22.917	19.97	19.93	19.97	19.84	20.32	3,282,718	20.027	0.22%
2024-11-20	0	22.80	22.75	22.80	22.60	23.10	1,797,315	41,059,179	22.845	19.93	19.88	19.93	19.75	20.19	2,056,636	19.964	0.88%
2024-11-19	0	22.60	22.55	22.60	22.50	22.90	1,791,000	40,579,891	22.658	19.75	19.71	19.75	19.66	20.01	2,049,410	19.801	0.44%
2024-11-18	0	22.50	22.45	22.50	22.35	22.75	1,213,850	27,336,085	22.520	19.66	19.62	19.66	19.53	19.88	1,388,987	19.681	0.90%
2024-11-15	0	22.30	22.30	22.35	22.20	22.65	2,070,640	46,458,961	22.437	19.49	19.49	19.53	19.40	19.79	2,369,397	19.608	0.00%
2024-11-14	0	22.30	22.25	22.30	22.20	22.70	1,891,660	42,361,683	22.394	19.49	19.44	19.49	19.40	19.84	2,164,593	19.570	-1.98%
2024-11-13	0	22.75	22.60	22.75	22.55	23.15	1,952,660	44,336,809	22.706	19.88	19.75	19.88	19.71	20.23	2,234,394	19.843	-0.87%
2024-11-12	0	22.95	22.90	22.95	22.75	23.55	3,544,539	81,632,459	23.030	20.06	20.01	20.06	19.88	20.58	4,055,953	20.127	-1.92%
2024-11-11	0	23.40	23.40	23.45	23.25	23.80	1,464,345	34,269,149	23.402	20.45	20.45	20.49	20.32	20.80	1,675,624	20.452	-1.68%
2024-11-08	0	23.80	23.80	23.85	23.75	24.30	2,533,000	60,757,917	23.987	20.80	20.80	20.84	20.76	21.24	2,898,467	20.962	0.63%
2024-11-07	0	23.65	23.65	23.70	23.15	23.70	2,358,164	55,465,072	23.520	20.67	20.67	20.71	20.23	20.71	2,698,405	20.555	1.28%
2024-11-06	0	23.35	23.30	23.35	23.05	23.65	1,844,000	42,863,600	23.245	20.41	20.36	20.41	20.14	20.67	2,110,056	20.314	-1.06%
2024-11-05	0	23.60	23.55	23.60	23.05	23.60	2,088,414	48,797,333	23.366	20.62	20.58	20.62	20.14	20.62	2,389,735	20.420	1.51%
2024-11-04	0	23.25	23.20	23.25	23.00	23.35	1,197,710	27,788,646	23.201	20.32	20.27	20.32	20.10	20.41	1,370,518	20.276	0.65%
2024-11-01	0	23.10	23.10	23.15	22.90	23.25	1,223,500	28,262,205	23.099	20.19	20.19	20.23	20.01	20.32	1,400,029	20.187	0.43%
2024-10-31	0	23.00	23.00	23.10	23.00	23.40	1,913,023	44,272,946	23.143	20.10	20.10	20.19	20.10	20.45	2,189,038	20.225	-1.08%
2024-10-30	0	23.25	23.25	23.30	23.00	23.85	2,640,413	61,397,509	23.253	20.32	20.32	20.36	20.10	20.84	3,021,378	20.321	-2.11%
2024-10-29	0	23.75	23.65	23.75	23.60	24.15	2,209,222	52,491,517	23.760	20.76	20.67	20.76	20.62	21.10	2,527,974	20.764	-0.21%
2024-10-28	0	23.80	23.80	23.85	23.70	24.05	1,503,000	35,802,375	23.821	20.80	20.80	20.84	20.71	21.02	1,719,856	20.817	-0.63%
2024-10-25	0	23.95	23.95	24.00	23.75	24.35	1,247,400	29,852,879	23.932	20.93	20.93	20.97	20.76	21.28	1,427,378	20.914	0.63%
2024-10-24	0	23.80	23.80	23.90	23.55	24.05	2,121,500	50,528,180	23.817	20.80	20.80	20.89	20.58	21.02	2,427,595	20.814	-0.21%
2024-10-23	0	23.85	23.80	23.85	23.60	24.20	1,678,120	40,125,817	23.911	20.84	20.80	20.84	20.62	21.15	1,920,243	20.896	0.21%
2024-10-22	0	23.80	23.75	23.80	23.55	24.00	1,334,000	31,765,700	23.812	20.80	20.76	20.80	20.58	20.97	1,526,473	20.810	0.00%
2024-10-21	0	23.80	23.75	23.80	23.60	24.15	2,550,072	60,693,970	23.801	20.80	20.76	20.80	20.62	21.10	2,918,002	20.800	-0.83%
2024-10-18	0	24.00	23.95	24.00	23.35	24.15	2,885,195	68,556,433	23.761	20.97	20.93	20.97	20.41	21.10	3,301,477	20.765	2.35%
2024-10-17	0	23.45	23.40	23.45	23.30	24.15	2,453,140	57,921,775	23.611	20.49	20.45	20.49	20.36	21.10	2,807,085	20.634	-1.05%
2024-10-16	0	23.70	23.70	23.75	23.60	24.25	2,451,666	58,414,160	23.826	20.71	20.71	20.76	20.62	21.19	2,805,398	20.822	-1.86%
2024-10-15	0	24.15	24.10	24.15	23.85	25.40	3,846,052	93,703,100	24.363	21.10	21.06	21.10	20.84	22.20	4,400,969	21.291	-3.59%
2024-10-14	0	25.05	25.00	25.05	24.30	25.90	2,031,096	50,590,163	24.908	21.89	21.85	21.89	21.24	22.63	2,324,147	21.767	-1.76%
2024-10-10	0	25.50	25.45	25.50	25.20	25.85	2,164,300	55,203,359	25.506	22.28	22.24	22.28	22.02	22.59	2,476,570	22.290	1.59%
2024-10-09	0	25.10	25.10	25.15	24.55	26.70	4,757,222	120,986,123	25.432	21.94	21.94	21.98	21.45	23.33	5,443,605	22.225	-4.20%
2024-10-08	0	26.20	26.20	26.25	25.55	28.60	6,826,961	182,564,055	26.742	22.90	22.90	22.94	22.33	24.99	7,811,970	23.370	-7.91%
2024-10-07	0	28.45	28.40	28.45	27.85	28.75	3,337,032	94,210,052	28.232	24.86	24.82	24.86	24.34	25.12	3,818,507	24.672	3.45%
2024-10-04	0	27.50	27.50	27.55	26.60	27.65	2,366,894	64,542,172	27.269	24.03	24.03	24.08	23.25	24.16	2,708,395	23.830	1.29%
2024-10-03	0	27.15	27.10	27.15	26.40	27.70	2,296,845	62,256,225	27.105	23.73	23.68	23.73	23.07	24.21	2,628,239	23.687	-1.99%
2024-10-02	0	27.70	27.70	27.75	26.85	27.85	4,510,808	123,473,866	27.373	24.21	24.21	24.25	23.46	24.34	5,161,638	23.921	3.36%
2024-09-30	0	26.80	26.75	26.80	25.90	27.50	5,710,444	153,200,775	26.828	23.42	23.38	23.42	22.63	24.03	6,534,360	23.445	3.68%
2024-09-27	0	25.85	25.80	25.85	25.00	26.00	4,045,612	103,464,096	25.574	22.59	22.55	22.59	21.85	22.72	4,629,322	22.350	3.40%
2024-09-26	0	25.00	24.95	25.00	23.45	25.05	3,517,164	86,495,483	24.592	21.85	21.80	21.85	20.49	21.89	4,024,628	21.492	5.71%
2024-09-25	0	23.65	23.60	23.65	23.55	24.50	3,537,814	84,335,048	23.838	20.67	20.62	20.67	20.58	21.41	4,048,258	20.832	-0.63%
2024-09-24	0	23.80	23.70	23.80	22.80	23.80	3,148,148	73,844,062	23.456	20.80	20.71	20.80	19.93	20.80	3,602,370	20.499	5.54%
2024-09-23	0	22.55	22.50	22.55	22.10	22.85	2,370,796	53,468,257	22.553	19.71	19.66	19.71	19.31	19.97	2,712,860	19.709	0.67%
2024-09-20	0	22.40	22.40	22.45	22.05	22.75	7,624,611	170,842,442	22.407	19.58	19.58	19.62	19.27	19.88	8,724,707	19.581	0.90%
2024-09-19	0	22.20	22.15	22.20	21.50	22.30	3,641,671	80,115,122	22.000	19.40	19.36	19.40	18.79	19.49	4,167,100	19.226	2.54%
2024-09-17	0	21.65	21.60	21.65	21.50	22.00	1,493,476	32,452,957	21.730	18.92	18.88	18.92	18.79	19.23	1,708,958	18.990	-0.92%
2024-09-16	0	21.85	21.80	21.85	21.45	21.95	1,168,567	25,331,709	21.678	19.09	19.05	19.09	18.75	19.18	1,337,170	18.944	-0.46%
2024-09-13	0	21.95	21.90	21.95	21.75	22.55	2,323,596	51,160,177	22.018	19.18	19.14	19.18	19.01	19.71	2,658,850	19.241	-1.13%
2024-09-12	0	22.20	22.15	22.20	22.05	22.55	2,828,500	62,639,832	22.146	19.40	19.36	19.40	19.27	19.71	3,236,602	19.354	-1.11%
2024-09-11	0	22.45	22.40	22.45	22.15	22.75	1,932,799	43,269,105	22.387	19.62	19.58	19.62	19.36	19.88	2,211,668	19.564	-2.39%
2024-09-10	0	23.00	22.95	23.00	22.70	23.50	1,983,700	45,669,962	23.023	20.10	20.06	20.10	19.84	20.54	2,269,913	20.120	-1.29%
2024-09-09	0	23.30	23.25	23.30	22.70	23.35	1,993,051	45,960,901	23.061	20.36	20.32	20.36	19.84	20.41	2,280,613	20.153	-0.16%
2024-09-05	0	24.10	24.05	24.10	23.75	24.35	1,948,922	46,812,430	24.020	20.39	20.35	20.39	20.10	20.61	2,303,103	20.326	0.21%
2024-09-04	0	24.05	24.05	24.10	23.95	24.35	1,774,689	42,776,525	24.104	20.35	20.35	20.39	20.27	20.61	2,097,207	20.397	-1.23%
2024-09-03	0	24.35	24.35	24.40	24.20	24.65	916,286	22,372,800	24.417	20.61	20.61	20.65	20.48	20.86	1,082,804	20.662	-0.61%
2024-09-02	0	24.50	24.45	24.50	24.30	25.05	1,439,439	35,286,930	24.514	20.73	20.69	20.73	20.56	21.20	1,701,031	20.744	-2.20%
2024-08-30	0	25.05	25.00	25.05	24.25	25.50	3,456,444	86,548,084	25.040	21.20	21.16	21.20	20.52	21.58	4,084,590	21.189	3.51%
2024-08-29	0	24.20	24.20	24.25	23.80	24.30	1,596,171	38,479,113	24.107	20.48	20.48	20.52	20.14	20.56	1,886,246	20.400	1.04%
2024-08-28	0	23.95	23.90	23.95	23.55	24.00	1,682,935	40,028,407	23.785	20.27	20.22	20.27	19.93	20.31	1,988,778	20.127	-0.21%
2024-08-27	0	24.00	23.95	24.00	23.70	24.00	1,340,314	32,013,106	23.885	20.31	20.27	20.31	20.06	20.31	1,583,892	20.212	0.00%
2024-08-26	0	24.00	24.00	24.05	23.60	24.40	1,715,894	41,197,487	24.009	20.31	20.31	20.35	19.97	20.65	2,027,727	20.317	0.00%
2024-08-23	0	24.00	24.00	24.05	23.80	24.50	989,341	23,726,844	23.982	20.31	20.31	20.35	20.14	20.73	1,169,136	20.294	-1.64%
2024-08-22	0	24.40	24.35	24.40	23.75	24.45	1,556,740	37,786,132	24.273	20.65	20.61	20.65	20.10	20.69	1,839,649	20.540	1.46%
2024-08-21	0	24.05	24.00	24.05	23.40	24.20	2,524,538	60,311,506	23.890	20.35	20.31	20.35	19.80	20.48	2,983,327	20.216	0.63%
2024-08-20	0	23.90	23.85	23.90	23.40	25.55	4,650,478	111,133,343	23.897	20.22	20.18	20.22	19.80	21.62	5,495,619	20.222	-6.46%
2024-08-19	0	25.55	25.50	25.55	24.85	25.90	1,528,998	38,847,046	25.407	21.62	21.58	21.62	21.03	21.92	1,806,866	21.500	3.02%
2024-08-16	0	24.80	24.75	24.80	24.65	25.50	988,500	24,540,839	24.826	20.99	20.94	20.99	20.86	21.58	1,168,142	21.008	0.81%
2024-08-15	0	24.60	24.55	24.60	24.35	25.35	2,190,000	53,941,902	24.631	20.82	20.77	20.82	20.61	21.45	2,587,993	20.843	-2.96%
2024-08-14	0	25.35	25.30	25.35	25.25	25.85	1,411,173	35,877,592	25.424	21.45	21.41	21.45	21.37	21.87	1,667,628	21.514	-0.98%
2024-08-13	0	25.60	25.55	25.60	25.25	25.75	833,762	21,285,440	25.529	21.66	21.62	21.66	21.37	21.79	985,283	21.603	0.99%
2024-08-12	0	25.35	25.35	25.40	25.25	25.85	661,950	16,856,888	25.466	21.45	21.45	21.49	21.37	21.87	782,247	21.549	-0.20%
2024-08-09	0	25.40	25.40	25.45	25.00	25.85	1,859,271	47,445,450	25.518	21.49	21.49	21.54	21.16	21.87	2,197,160	21.594	2.21%
2024-08-08	0	24.85	24.85	24.90	24.60	25.20	1,126,343	28,093,294	24.942	21.03	21.03	21.07	20.82	21.32	1,331,036	21.106	-0.60%
2024-08-07	0	25.00	24.95	25.00	24.70	25.20	750,129	18,728,801	24.967	21.16	21.11	21.16	20.90	21.32	886,451	21.128	1.01%
2024-08-06	0	24.75	24.75	24.80	24.70	25.20	1,099,913	27,395,329	24.907	20.94	20.94	20.99	20.90	21.32	1,299,802	21.077	-0.40%
2024-08-05	0	24.85	24.85	24.90	24.45	24.95	1,810,238	44,770,222	24.732	21.03	21.03	21.07	20.69	21.11	2,139,216	20.928	1.02%
2024-08-02	0	24.60	24.60	24.65	23.90	24.65	1,275,257	31,217,715	24.480	20.82	20.82	20.86	20.22	20.86	1,507,012	20.715	0.61%
2024-08-01	0	24.45	24.40	24.45	23.90	24.75	1,563,073	38,079,450	24.362	20.69	20.65	20.69	20.22	20.94	1,847,133	20.615	0.20%
2024-07-31	0	24.40	24.35	24.40	23.40	24.65	1,463,279	35,372,925	24.174	20.65	20.61	20.65	19.80	20.86	1,729,204	20.456	4.50%
2024-07-30	0	23.35	23.25	23.35	23.15	23.60	1,314,434	30,737,454	23.385	19.76	19.67	19.76	19.59	19.97	1,553,309	19.788	-1.06%
2024-07-29	0	23.60	23.60	23.65	23.60	24.00	820,588	19,505,028	23.770	19.97	19.97	20.01	19.97	20.31	969,715	20.114	-0.21%
2024-07-26	0	23.65	23.60	23.65	23.05	24.00	1,052,594	24,878,726	23.636	20.01	19.97	20.01	19.51	20.31	1,243,884	20.001	0.21%
2024-07-25	0	23.60	23.55	23.65	23.30	23.80	1,122,921	26,415,269	23.524	19.97	19.93	20.01	19.72	20.14	1,326,992	19.906	-0.63%
2024-07-24	0	23.75	23.70	23.75	23.60	25.20	760,735	18,066,699	23.749	20.10	20.06	20.10	19.97	21.32	898,985	20.097	-1.25%
2024-07-23	0	24.05	24.05	24.10	24.00	24.80	723,000	17,461,100	24.151	20.35	20.35	20.39	20.31	20.99	854,392	20.437	-1.03%
2024-07-22	0	24.30	24.25	24.30	23.70	24.30	855,563	20,663,910	24.152	20.56	20.52	20.56	20.06	20.56	1,011,046	20.438	1.67%
2024-07-19	0	23.90	23.85	23.90	23.70	24.45	986,076	23,567,263	23.900	20.22	20.18	20.22	20.06	20.69	1,165,278	20.225	-2.45%
2024-07-18	0	24.50	24.50	24.55	24.10	24.70	666,700	16,332,035	24.497	20.73	20.73	20.77	20.39	20.90	787,861	20.730	0.62%
2024-07-17	0	24.35	24.35	24.40	24.05	24.55	992,171	24,088,247	24.278	20.61	20.61	20.65	20.35	20.77	1,172,480	20.545	0.41%
2024-07-16	0	24.25	24.20	24.25	23.95	24.50	1,060,864	25,815,988	24.335	20.52	20.48	20.52	20.27	20.73	1,253,657	20.593	-0.61%
2024-07-15	0	24.40	24.40	24.45	24.35	24.95	755,000	18,484,932	24.483	20.65	20.65	20.69	20.61	21.11	892,208	20.718	-2.79%
2024-07-12	0	25.10	25.05	25.10	24.15	25.15	796,500	19,931,764	25.024	21.24	21.20	21.24	20.44	21.28	941,250	21.176	1.21%
2024-07-11	0	24.80	24.80	24.85	24.05	24.95	781,005	19,317,291	24.734	20.99	20.99	21.03	20.35	21.11	922,939	20.930	1.43%
2024-07-10	0	24.45	24.40	24.45	24.20	24.75	1,111,000	27,200,225	24.483	20.69	20.65	20.69	20.48	20.94	1,312,904	20.718	-0.41%
2024-07-09	0	24.55	24.50	24.55	24.05	24.70	1,159,548	28,433,339	24.521	20.77	20.73	20.77	20.35	20.90	1,370,275	20.750	0.61%
2024-07-08	0	24.40	24.40	24.45	23.90	24.50	1,124,638	27,320,362	24.293	20.65	20.65	20.69	20.22	20.73	1,329,021	20.557	1.67%
2024-07-05	0	24.00	24.00	24.10	23.80	24.40	958,452	23,073,867	24.074	20.31	20.31	20.39	20.14	20.65	1,132,633	20.372	-0.83%
2024-07-04	0	24.20	24.15	24.20	23.85	24.30	764,280	18,409,845	24.088	20.48	20.44	20.48	20.18	20.56	903,174	20.383	1.26%
2024-07-03	0	23.90	23.85	23.90	23.55	24.15	965,486	23,123,990	23.951	20.22	20.18	20.22	19.93	20.44	1,140,946	20.267	1.27%
2024-07-02	0	23.60	23.55	23.60	23.40	24.15	1,958,797	46,341,210	23.658	19.97	19.93	19.97	19.80	20.44	2,314,773	20.020	-0.84%
2024-06-28	0	23.80	23.80	23.85	23.70	24.70	1,400,241	33,450,289	23.889	20.14	20.14	20.18	20.06	20.90	1,654,710	20.215	-1.24%
2024-06-27	0	24.10	24.05	24.10	23.95	24.80	1,049,310	25,309,741	24.120	20.39	20.35	20.39	20.27	20.99	1,240,003	20.411	-2.43%
2024-06-26	0	24.70	24.65	24.70	24.20	24.85	1,655,822	40,840,991	24.665	20.90	20.86	20.90	20.48	21.03	1,956,738	20.872	1.02%
2024-06-25	0	24.45	24.45	24.50	24.15	24.65	1,143,939	27,950,728	24.434	20.69	20.69	20.73	20.44	20.86	1,351,829	20.676	1.66%
2024-06-24	0	24.05	24.00	24.05	23.55	24.15	1,374,497	32,720,027	23.805	20.35	20.31	20.35	19.93	20.44	1,624,287	20.144	0.63%
2024-06-21	0	23.90	23.90	23.95	23.80	24.30	2,689,754	64,383,888	23.937	20.22	20.22	20.27	20.14	20.56	3,178,568	20.256	-1.65%
2024-06-20	0	24.30	24.30	24.35	24.10	24.85	1,357,489	33,039,095	24.338	20.56	20.56	20.61	20.39	21.03	1,604,188	20.596	-2.02%
2024-06-19	0	24.80	24.80	24.85	24.55	25.20	2,287,562	56,782,031	24.822	20.99	20.99	21.03	20.77	21.32	2,703,285	21.005	0.00%
2024-06-18	0	24.80	24.80	24.85	24.50	25.35	1,620,082	40,505,717	25.002	20.99	20.99	21.03	20.73	21.45	1,914,503	21.157	0.00%
2024-06-17	0	24.80	24.80	24.85	24.70	25.40	1,312,500	32,685,375	24.903	20.99	20.99	21.03	20.90	21.49	1,551,023	21.073	-1.98%
2024-06-14	0	25.30	25.25	25.30	24.95	25.70	1,077,137	27,129,854	25.187	21.41	21.37	21.41	21.11	21.75	1,272,887	21.314	-1.56%
2024-06-13	0	25.70	25.65	25.70	25.35	26.00	1,121,500	28,738,650	25.625	21.75	21.71	21.75	21.45	22.00	1,325,312	21.684	1.18%
2024-06-12	0	25.40	25.40	25.45	25.20	25.65	1,142,549	29,082,696	25.454	21.49	21.49	21.54	21.32	21.71	1,350,187	21.540	-1.17%
2024-06-11	0	25.70	25.70	25.75	25.00	26.20	2,352,039	60,149,178	25.573	21.75	21.75	21.79	21.16	22.17	2,779,480	21.640	-1.91%
2024-06-07	0	26.20	26.20	26.25	26.20	27.00	2,538,167	67,147,181	26.455	22.17	22.17	22.21	22.17	22.85	2,999,433	22.387	-1.50%
2024-06-06	0	26.60	26.55	26.60	26.50	27.35	790,656	21,172,770	26.779	22.51	22.47	22.51	22.42	23.14	934,343	22.661	-0.75%
2024-06-05	0	26.80	26.75	26.80	26.20	27.20	1,968,700	52,683,810	26.761	22.68	22.64	22.68	22.17	23.02	2,326,476	22.645	0.94%
2024-06-04	0	26.55	26.50	26.55	26.40	27.05	1,103,818	29,394,131	26.630	22.47	22.42	22.47	22.34	22.89	1,304,417	22.534	-1.48%
2024-06-03	0	26.95	26.95	27.05	26.85	27.50	1,577,183	42,811,230	27.144	22.81	22.81	22.89	22.72	23.27	1,863,808	22.970	-0.92%
2024-05-31	0	27.20	27.20	27.25	26.50	27.20	8,025,416	217,171,983	27.061	23.02	23.02	23.06	22.42	23.02	9,483,891	22.899	1.87%
2024-05-30	0	26.70	26.70	26.75	26.50	27.10	2,089,096	55,690,644	26.658	22.59	22.59	22.64	22.42	22.93	2,468,752	22.558	-0.19%
2024-05-29	0	26.75	26.70	26.75	26.70	27.55	1,940,000	52,089,825	26.850	22.64	22.59	22.64	22.59	23.31	2,292,560	22.721	-1.65%
2024-05-28	0	27.20	27.20	27.25	27.10	27.40	1,396,000	38,000,387	27.221	23.02	23.02	23.06	22.93	23.19	1,649,698	23.035	-0.37%
2024-05-27	0	27.30	27.30	27.40	26.70	27.45	917,536	24,942,339	27.184	23.10	23.10	23.19	22.59	23.23	1,084,282	23.004	0.92%
2024-05-24	0	27.05	27.00	27.05	26.90	27.55	1,217,300	32,971,655	27.086	22.89	22.85	22.89	22.76	23.31	1,438,522	22.921	-1.10%
2024-05-23	0	27.35	27.25	27.35	26.90	27.45	1,320,636	35,900,018	27.184	23.14	23.06	23.14	22.76	23.23	1,560,638	23.003	0.37%
2024-05-22	0	27.25	27.25	27.35	27.15	27.65	1,714,407	46,800,738	27.298	23.06	23.06	23.14	22.97	23.40	2,025,970	23.100	-0.91%
2024-05-21	0	27.50	27.50	27.55	26.95	28.00	1,761,515	48,211,564	27.369	23.27	23.27	23.31	22.81	23.69	2,081,639	23.160	-2.23%
2024-05-20	0	28.90	28.90	28.95	28.15	29.10	1,499,279	42,977,925	28.666	23.80	23.80	23.84	23.18	23.97	1,820,347	23.610	-0.17%
2024-05-17	0	28.95	28.90	28.95	28.55	29.30	1,834,373	53,207,898	29.006	23.84	23.80	23.84	23.51	24.13	2,227,200	23.890	0.00%
2024-05-16	0	28.95	28.90	28.95	28.45	28.95	1,378,036	39,672,351	28.789	23.84	23.80	23.84	23.43	23.84	1,673,140	23.711	0.87%
2024-05-14	0	28.70	28.65	28.70	28.55	29.10	1,064,491	30,599,440	28.746	23.64	23.60	23.64	23.51	23.97	1,292,450	23.676	-0.69%
2024-05-13	0	28.90	28.90	28.95	28.10	29.30	1,583,712	45,798,557	28.918	23.80	23.80	23.84	23.14	24.13	1,922,861	23.818	1.23%
2024-05-10	0	28.55	28.55	28.60	27.85	28.70	1,621,255	46,086,219	28.426	23.51	23.51	23.56	22.94	23.64	1,968,443	23.413	2.51%
2024-05-09	0	27.85	27.85	27.90	27.45	28.00	1,582,241	43,958,742	27.783	22.94	22.94	22.98	22.61	23.06	1,921,075	22.882	1.64%
2024-05-08	0	27.40	27.35	27.40	27.20	27.80	2,510,907	69,305,950	27.602	22.57	22.53	22.57	22.40	22.90	3,048,613	22.734	1.29%
2024-05-07	0	27.05	27.00	27.05	26.45	27.10	1,430,300	38,370,855	26.827	22.28	22.24	22.28	21.78	22.32	1,736,596	22.095	0.93%
2024-05-06	0	26.80	26.75	26.80	26.55	27.10	1,890,829	50,720,924	26.825	22.07	22.03	22.07	21.87	22.32	2,295,746	22.093	-0.92%
2024-05-03	0	27.05	26.95	27.05	26.90	27.25	805,082	21,790,246	27.066	22.28	22.20	22.28	22.16	22.44	977,489	22.292	1.50%
2024-05-02	0	26.65	26.65	26.70	26.15	26.80	1,546,415	41,069,923	26.558	21.95	21.95	21.99	21.54	22.07	1,877,577	21.874	0.95%
2024-04-30	0	26.40	26.35	26.40	26.15	27.05	2,109,540	56,014,472	26.553	21.74	21.70	21.74	21.54	22.28	2,561,294	21.870	-0.19%
2024-04-29	0	26.45	26.40	26.45	26.00	26.85	1,671,000	44,400,212	26.571	21.78	21.74	21.78	21.41	22.11	2,028,841	21.885	0.95%
2024-04-26	0	26.20	26.15	26.20	25.55	26.40	1,809,826	47,181,119	26.069	21.58	21.54	21.58	21.04	21.74	2,197,397	21.471	2.34%
2024-04-25	0	25.60	25.60	25.70	25.40	25.70	1,430,412	36,597,841	25.586	21.08	21.08	21.17	20.92	21.17	1,736,732	21.073	0.99%
2024-04-24	0	25.35	25.30	25.35	25.25	25.60	1,381,969	35,144,607	25.431	20.88	20.84	20.88	20.80	21.08	1,677,915	20.945	0.20%
2024-04-23	0	25.30	25.30	25.35	25.00	25.65	1,547,664	39,267,183	25.372	20.84	20.84	20.88	20.59	21.13	1,879,093	20.897	1.40%
2024-04-22	0	24.95	24.95	25.00	24.45	25.35	1,237,714	31,056,935	25.092	20.55	20.55	20.59	20.14	20.88	1,502,768	20.666	1.84%
2024-04-19	0	24.50	24.50	24.55	24.30	25.10	2,101,909	51,512,658	24.508	20.18	20.18	20.22	20.01	20.67	2,552,029	20.185	-2.58%
2024-04-18	0	25.15	25.15	25.20	24.60	25.55	2,034,056	51,351,505	25.246	20.71	20.71	20.76	20.26	21.04	2,469,645	20.793	1.82%
2024-04-17	0	24.70	24.65	24.70	24.35	24.95	1,371,500	33,803,450	24.647	20.34	20.30	20.34	20.06	20.55	1,665,204	20.300	1.44%
2024-04-16	0	24.35	24.35	24.40	24.00	24.85	2,370,541	57,981,561	24.459	20.06	20.06	20.10	19.77	20.47	2,878,188	20.145	-1.02%
2024-04-15	0	24.60	24.60	24.65	23.85	24.75	2,885,000	70,312,475	24.372	20.26	20.26	20.30	19.64	20.38	3,502,817	20.073	1.65%
2024-04-12	0	24.20	24.20	24.30	24.05	24.90	2,471,583	60,501,608	24.479	19.93	19.93	20.01	19.81	20.51	3,000,867	20.161	-2.42%
2024-04-11	0	24.80	24.80	24.85	24.10	25.05	969,255	23,947,885	24.708	20.43	20.43	20.47	19.85	20.63	1,176,819	20.350	0.40%
2024-04-10	0	24.70	24.65	24.70	24.25	24.75	791,610	19,444,559	24.563	20.34	20.30	20.34	19.97	20.38	961,132	20.231	1.23%
2024-04-09	0	24.40	24.40	24.45	24.20	24.70	1,132,746	27,658,259	24.417	20.10	20.10	20.14	19.93	20.34	1,375,321	20.110	1.04%
2024-04-08	0	24.15	24.15	24.20	23.80	24.40	978,089	23,596,102	24.125	19.89	19.89	19.93	19.60	20.10	1,187,545	19.870	0.42%
2024-04-05	0	24.05	24.05	24.15	23.95	24.80	1,243,834	30,103,703	24.202	19.81	19.81	19.89	19.73	20.43	1,510,199	19.934	-2.24%
2024-04-03	0	24.60	24.55	24.60	24.45	25.05	1,295,142	31,903,823	24.633	20.26	20.22	20.26	20.14	20.63	1,572,494	20.289	-0.61%
2024-04-02	0	24.75	24.75	24.80	24.60	25.35	1,531,365	38,231,276	24.965	20.38	20.38	20.43	20.26	20.88	1,859,304	20.562	0.41%
2024-03-28	0	24.65	24.65	24.75	24.40	25.00	1,199,018	29,626,402	24.709	20.30	20.30	20.38	20.10	20.59	1,455,785	20.351	0.41%
2024-03-27	0	24.55	24.50	24.55	24.25	24.95	1,491,510	36,711,972	24.614	20.22	20.18	20.22	19.97	20.55	1,810,914	20.273	-1.80%
2024-03-26	0	25.00	25.00	25.05	24.55	25.25	1,375,588	34,428,620	25.028	20.59	20.59	20.63	20.22	20.80	1,670,167	20.614	1.42%
2024-03-25	0	24.65	24.60	24.65	24.35	25.05	2,142,945	52,948,686	24.708	20.30	20.26	20.30	20.06	20.63	2,601,852	20.350	-0.80%
2024-03-22	0	24.85	24.80	24.85	24.30	25.75	3,270,901	81,168,471	24.815	20.47	20.43	20.47	20.01	21.21	3,971,358	20.438	-4.42%
2024-03-21	0	26.00	26.00	26.05	25.80	27.25	3,674,210	96,423,847	26.243	21.41	21.41	21.46	21.25	22.44	4,461,035	21.615	0.97%
2024-03-20	0	25.75	25.75	25.85	25.20	25.95	1,056,456	27,152,141	25.701	21.21	21.21	21.29	20.76	21.37	1,282,694	21.168	0.39%
2024-03-19	0	25.65	25.65	25.70	25.15	26.20	2,137,196	54,959,447	25.716	21.13	21.13	21.17	20.71	21.58	2,594,872	21.180	0.00%
2024-03-18	0	25.65	25.65	25.70	24.75	25.95	2,277,925	57,783,428	25.367	21.13	21.13	21.17	20.38	21.37	2,765,738	20.893	3.01%
2024-03-15	0	24.90	24.80	24.90	24.70	25.55	3,625,601	90,316,047	24.911	20.51	20.43	20.51	20.34	21.04	4,402,016	20.517	-0.80%
2024-03-14	0	25.10	25.10	25.15	24.80	25.35	1,168,724	29,310,339	25.079	20.67	20.67	20.71	20.43	20.88	1,419,004	20.656	0.20%
2024-03-13	0	25.05	25.00	25.05	24.50	25.50	2,675,005	66,578,887	24.889	20.63	20.59	20.63	20.18	21.00	3,247,852	20.499	-1.76%
2024-03-12	0	25.50	25.45	25.50	23.70	25.65	3,226,609	81,038,040	25.116	21.00	20.96	21.00	19.52	21.13	3,917,581	20.686	6.92%
2024-03-11	0	23.85	23.80	23.85	23.15	24.00	802,589	19,070,321	23.761	19.64	19.60	19.64	19.07	19.77	974,462	19.570	1.92%
2024-03-08	0	23.40	23.35	23.40	23.00	23.60	835,794	19,554,354	23.396	19.27	19.23	19.27	18.94	19.44	1,014,778	19.270	1.30%
2024-03-07	0	23.10	23.05	23.10	22.90	23.35	1,333,150	30,774,246	23.084	19.03	18.98	19.03	18.86	19.23	1,618,641	19.012	-0.22%
2024-03-06	0	23.15	23.15	23.20	22.65	23.30	1,569,152	36,167,336	23.049	19.07	19.07	19.11	18.66	19.19	1,905,183	18.984	2.21%
2024-03-05	0	22.65	22.60	22.65	22.55	23.40	2,536,875	57,872,972	22.813	18.66	18.61	18.66	18.57	19.27	3,080,142	18.789	-3.00%
2024-03-04	0	23.35	23.35	23.40	23.10	24.05	1,854,271	43,486,380	23.452	19.23	19.23	19.27	19.03	19.81	2,251,359	19.316	-2.10%
2024-03-01	0	23.85	23.85	24.00	23.85	24.30	1,908,511	45,806,730	24.001	19.64	19.64	19.77	19.64	20.01	2,317,215	19.768	-1.45%
2024-02-29	0	24.20	24.15	24.20	24.15	24.75	2,241,387	54,518,685	24.324	19.93	19.89	19.93	19.89	20.38	2,721,375	20.034	-1.22%
2024-02-28	0	24.50	24.45	24.50	24.45	24.90	1,663,118	40,972,634	24.636	20.18	20.14	20.18	20.14	20.51	2,019,271	20.291	-1.21%
2024-02-27	0	24.80	24.75	24.80	24.40	25.20	1,833,535	45,320,565	24.718	20.43	20.38	20.43	20.10	20.76	2,226,183	20.358	-1.59%
2024-02-26	0	25.20	25.15	25.20	25.05	25.55	1,706,160	43,066,982	25.242	20.76	20.71	20.76	20.63	21.04	2,071,531	20.790	0.60%
2024-02-23	0	25.05	25.05	25.15	25.05	25.35	1,893,452	47,612,488	25.146	20.63	20.63	20.71	20.63	20.88	2,298,931	20.711	-0.60%
2024-02-22	0	25.20	25.15	25.20	24.85	25.60	1,825,159	45,795,409	25.091	20.76	20.71	20.76	20.47	21.08	2,216,013	20.666	-0.79%
2024-02-21	0	25.40	25.35	25.40	24.55	25.60	2,758,390	69,367,184	25.148	20.92	20.88	20.92	20.22	21.08	3,349,094	20.712	2.42%
2024-02-20	0	24.80	24.75	24.80	24.55	24.95	1,214,427	30,076,324	24.766	20.43	20.38	20.43	20.22	20.55	1,474,494	20.398	0.20%
2024-02-19	0	24.75	24.75	24.80	24.75	25.20	432,117	10,778,664	24.944	20.38	20.38	20.43	20.38	20.76	524,654	20.544	-1.98%
2024-02-16	0	25.25	25.20	25.25	24.10	25.30	702,725	17,609,893	25.059	20.80	20.76	20.80	19.85	20.84	853,212	20.640	3.70%
2024-02-15	0	24.35	24.35	24.40	24.00	24.55	844,191	20,501,212	24.285	20.06	20.06	20.10	19.77	20.22	1,024,973	20.002	0.62%
2024-02-14	0	24.20	24.20	24.25	23.80	24.45	607,303	14,664,849	24.147	19.93	19.93	19.97	19.60	20.14	737,356	19.888	-1.43%
2024-02-09	0	24.55	24.50	24.55	24.35	24.75	395,305	9,694,504	24.524	20.22	20.18	20.22	20.06	20.38	479,959	20.199	-1.21%
2024-02-08	0	24.85	24.85	24.95	24.80	25.30	916,519	22,914,501	25.002	20.47	20.47	20.55	20.43	20.84	1,112,790	20.592	-1.00%
2024-02-07	0	25.10	25.05	25.10	24.95	25.65	780,849	19,679,923	25.203	20.67	20.63	20.67	20.55	21.13	948,066	20.758	-0.40%
2024-02-06	0	25.20	25.20	25.25	24.45	25.30	1,157,980	28,942,682	24.994	20.76	20.76	20.80	20.14	20.84	1,405,959	20.586	3.70%
2024-02-05	0	24.30	24.30	24.35	23.90	24.85	1,215,515	29,661,749	24.403	20.01	20.01	20.06	19.68	20.47	1,475,815	20.099	-0.41%
2024-02-02	0	24.40	24.40	24.45	24.30	25.00	1,094,937	26,797,009	24.474	20.10	20.10	20.14	20.01	20.59	1,329,416	20.157	-0.41%
2024-02-01	0	24.50	24.50	24.55	24.20	24.80	701,852	17,202,347	24.510	20.18	20.18	20.22	19.93	20.43	852,152	20.187	1.24%
2024-01-31	0	24.20	24.20	24.25	24.00	24.85	1,538,155	37,336,921	24.274	19.93	19.93	19.97	19.77	20.47	1,867,548	19.992	-1.22%
2024-01-30	0	24.50	24.50	24.55	24.40	25.05	1,679,586	41,321,319	24.602	20.18	20.18	20.22	20.10	20.63	2,039,266	20.263	-2.00%
2024-01-29	0	25.00	25.00	25.05	24.90	25.25	988,500	24,757,500	25.046	20.59	20.59	20.63	20.51	20.80	1,200,185	20.628	1.21%
2024-01-26	0	24.70	24.70	24.75	24.60	25.20	1,459,205	36,191,114	24.802	20.34	20.34	20.38	20.26	20.76	1,771,691	20.427	-1.79%
2024-01-25	0	25.15	25.15	25.20	24.60	25.50	1,478,415	37,257,314	25.201	20.71	20.71	20.76	20.26	21.00	1,795,015	20.756	-2.33%
2024-01-24	0	25.75	25.70	25.75	25.05	25.85	1,331,279	33,903,530	25.467	21.21	21.17	21.21	20.63	21.29	1,616,370	20.975	2.39%
2024-01-23	0	25.15	25.10	25.15	24.50	25.60	1,557,451	38,984,674	25.031	20.71	20.67	20.71	20.18	21.08	1,890,976	20.616	-0.20%
2024-01-22	0	25.20	25.20	25.25	24.70	26.00	1,422,811	35,779,110	25.147	20.76	20.76	20.80	20.34	21.41	1,727,503	20.711	-4.00%
2024-01-19	0	26.25	26.20	26.25	26.00	26.70	1,001,721	26,355,817	26.311	21.62	21.58	21.62	21.41	21.99	1,216,238	21.670	-0.57%
2024-01-18	0	26.40	26.40	26.45	25.95	26.55	1,734,604	45,703,785	26.348	21.74	21.74	21.78	21.37	21.87	2,106,066	21.701	0.96%
2024-01-17	0	26.15	26.10	26.15	26.10	27.25	1,763,499	46,531,104	26.386	21.54	21.50	21.54	21.50	22.44	2,141,149	21.732	-4.39%
2024-01-16	0	27.35	27.35	27.45	27.25	28.85	1,172,801	32,313,347	27.552	22.53	22.53	22.61	22.44	23.76	1,423,954	22.693	-3.87%
2024-01-15	0	28.45	28.40	28.45	28.10	28.80	875,118	24,895,918	28.449	23.43	23.39	23.43	23.14	23.72	1,062,523	23.431	1.25%
2024-01-12	0	28.10	28.10	28.15	28.00	28.45	575,443	16,241,852	28.225	23.14	23.14	23.18	23.06	23.43	698,673	23.247	0.18%
2024-01-11	0	28.05	28.05	28.10	27.50	28.40	937,695	26,365,560	28.117	23.10	23.10	23.14	22.65	23.39	1,138,500	23.158	1.81%
2024-01-10	0	27.55	27.55	27.65	27.35	28.10	1,097,706	30,425,082	27.717	22.69	22.69	22.77	22.53	23.14	1,332,778	22.828	-2.13%
2024-01-09	0	28.15	28.15	28.20	27.90	28.70	908,084	25,651,002	28.247	23.18	23.18	23.23	22.98	23.64	1,102,548	23.265	-0.35%
2024-01-08	0	28.25	28.20	28.25	28.15	29.30	1,056,850	30,204,030	28.579	23.27	23.23	23.27	23.18	24.13	1,283,172	23.539	-2.75%
2024-01-05	0	29.05	28.95	29.05	28.40	29.35	2,756,019	80,116,235	29.070	23.93	23.84	23.93	23.39	24.17	3,346,215	23.942	1.22%
2024-01-04	0	28.70	28.65	28.70	27.95	29.10	1,481,529	42,562,271	28.729	23.64	23.60	23.64	23.02	23.97	1,798,795	23.662	-0.35%
2024-01-03	0	28.80	28.75	28.80	27.60	28.85	1,570,347	44,616,661	28.412	23.72	23.68	23.72	22.73	23.76	1,906,634	23.401	1.23%
2024-01-02	0	28.45	28.40	28.45	28.20	29.35	1,020,669	29,183,332	28.592	23.43	23.39	23.43	23.23	24.17	1,239,243	23.549	-2.07%
2023-12-29	0	29.05	29.05	29.10	28.75	29.30	958,856	27,879,846	29.076	23.93	23.93	23.97	23.68	24.13	1,164,193	23.948	-0.51%
2023-12-28	0	29.20	29.15	29.20	28.40	29.30	1,101,850	32,067,949	29.104	24.05	24.01	24.05	23.39	24.13	1,337,809	23.970	2.28%
2023-12-27	0	28.55	28.55	28.60	28.25	28.95	836,377	23,906,943	28.584	23.51	23.51	23.56	23.27	23.84	1,015,485	23.542	0.35%
2023-12-22	0	28.45	28.40	28.45	28.30	28.75	629,489	17,938,162	28.496	23.43	23.39	23.43	23.31	23.68	764,293	23.470	-0.18%
2023-12-21	0	28.50	28.50	28.55	28.05	28.70	637,722	18,161,682	28.479	23.47	23.47	23.51	23.10	23.64	774,289	23.456	0.88%
2023-12-20	0	28.25	28.20	28.25	27.90	28.60	949,837	26,782,544	28.197	23.27	23.23	23.27	22.98	23.56	1,153,243	23.224	0.00%
2023-12-19	0	28.25	28.25	28.30	28.15	28.55	789,576	22,355,479	28.313	23.27	23.27	23.31	23.18	23.51	958,662	23.319	-0.53%
2023-12-18	0	28.40	28.40	28.45	27.90	28.90	706,470	20,165,661	28.544	23.39	23.39	23.43	22.98	23.80	857,759	23.510	-0.18%
2023-12-15	0	28.45	28.45	28.50	28.35	29.10	2,055,938	58,809,076	28.604	23.43	23.43	23.47	23.35	23.97	2,496,213	23.559	-0.18%
2023-12-14	0	28.50	28.40	28.50	27.90	28.60	1,220,435	34,615,250	28.363	23.47	23.39	23.47	22.98	23.56	1,481,789	23.360	2.15%
2023-12-13	0	27.90	27.85	27.90	27.70	28.40	975,850	27,297,077	27.973	22.98	22.94	22.98	22.81	23.39	1,184,826	23.039	-0.36%
2023-12-12	0	28.00	27.95	28.00	27.60	28.15	883,441	24,689,650	27.947	23.06	23.02	23.06	22.73	23.18	1,072,628	23.018	1.45%
2023-12-11	0	27.60	27.55	27.60	26.55	27.70	1,568,698	42,800,235	27.284	22.73	22.69	22.73	21.87	22.81	1,904,631	22.472	1.28%
2023-12-08	0	27.25	27.20	27.25	27.10	27.90	1,183,350	32,451,705	27.424	22.44	22.40	22.44	22.32	22.98	1,436,762	22.587	-1.09%
2023-12-07	0	27.55	27.50	27.60	27.45	27.80	663,124	18,292,763	27.586	22.69	22.65	22.73	22.61	22.90	805,131	22.720	-0.54%
2023-12-06	0	27.70	27.65	27.70	27.10	27.95	1,418,116	39,244,567	27.674	22.81	22.77	22.81	22.32	23.02	1,721,803	22.793	0.36%
2023-12-05	0	27.60	27.55	27.60	27.45	28.30	1,137,456	31,611,092	27.791	22.73	22.69	22.73	22.61	23.31	1,381,040	22.889	-1.25%
2023-12-04	0	27.95	27.95	28.00	27.80	28.50	1,203,665	33,777,222	28.062	23.02	23.02	23.06	22.90	23.47	1,461,427	23.112	-0.53%
2023-12-01	0	28.10	28.10	28.15	27.90	28.55	1,298,572	36,602,497	28.187	23.14	23.14	23.18	22.98	23.51	1,576,659	23.215	-1.40%
2023-11-30	0	28.50	28.40	28.50	27.90	28.75	2,368,220	67,434,458	28.475	23.47	23.39	23.47	22.98	23.68	2,875,369	23.452	1.79%
2023-11-29	0	28.00	28.00	28.10	27.85	28.65	1,615,273	45,387,495	28.099	23.06	23.06	23.14	22.94	23.60	1,961,180	23.143	-1.41%
2023-11-28	0	28.40	28.40	28.45	28.25	28.90	1,201,443	34,193,126	28.460	23.39	23.39	23.43	23.27	23.80	1,458,730	23.440	-1.05%
2023-11-27	0	28.70	28.65	28.70	28.35	28.95	917,000	26,273,701	28.652	23.64	23.60	23.64	23.35	23.84	1,113,374	23.598	0.17%
2023-11-24	0	28.65	28.60	28.65	28.55	29.30	1,002,555	28,948,060	28.874	23.60	23.56	23.60	23.51	24.13	1,217,250	23.782	-1.88%
2023-11-23	0	29.20	29.20	29.25	28.55	29.30	1,390,080	40,351,322	29.028	24.05	24.05	24.09	23.51	24.13	1,687,763	23.908	1.74%
2023-11-22	0	28.70	28.60	28.70	28.10	28.85	1,653,500	47,124,587	28.500	23.64	23.56	23.64	23.14	23.76	2,007,594	23.473	0.00%
2023-11-21	0	28.70	28.65	28.70	28.55	29.25	2,072,750	59,815,763	28.858	23.64	23.60	23.64	23.51	24.09	2,516,625	23.768	0.00%
2023-11-20	0	28.70	28.65	28.70	27.75	28.85	2,227,741	63,599,544	28.549	23.64	23.60	23.64	22.86	23.76	2,704,807	23.514	3.61%
2023-11-17	0	27.70	27.70	27.75	27.65	28.05	1,106,636	30,793,681	27.826	22.81	22.81	22.86	22.77	23.10	1,343,620	22.918	-0.18%
2023-11-16	0	27.75	27.75	27.80	27.60	28.45	2,098,470	58,514,250	27.884	22.86	22.86	22.90	22.73	23.43	2,547,853	22.966	-1.25%
2023-11-15	0	28.10	28.05	28.10	27.50	28.40	2,676,760	75,136,696	28.070	23.14	23.10	23.14	22.65	23.39	3,249,983	23.119	3.50%
2023-11-14	0	27.15	27.10	27.15	26.45	27.90	3,366,750	91,098,606	27.058	22.36	22.32	22.36	21.78	22.98	4,087,733	22.286	2.84%
2023-11-13	0	26.40	26.40	26.45	25.95	26.55	863,104	22,690,747	26.290	21.74	21.74	21.78	21.37	21.87	1,047,936	21.653	2.52%
2023-11-10	0	25.75	25.75	25.85	25.65	26.00	1,206,000	31,142,187	25.823	21.21	21.21	21.29	21.13	21.41	1,464,262	21.268	-2.28%
2023-11-09	0	26.35	26.30	26.35	26.00	26.55	1,393,569	36,730,158	26.357	21.70	21.66	21.70	21.41	21.87	1,691,999	21.708	0.96%
2023-11-08	0	26.10	26.05	26.10	25.95	26.55	1,497,960	39,189,051	26.162	21.50	21.46	21.50	21.37	21.87	1,818,745	21.547	-1.69%
2023-11-07	0	26.55	26.50	26.55	26.45	26.95	1,082,516	28,842,446	26.644	21.87	21.83	21.87	21.78	22.20	1,314,335	21.945	-2.03%
2023-11-06	0	27.10	27.05	27.15	26.55	27.35	1,911,500	51,697,087	27.045	22.32	22.28	22.36	21.87	22.53	2,320,844	22.275	1.88%
2023-11-03	0	26.60	26.60	26.65	26.25	26.90	1,696,536	45,124,210	26.598	21.91	21.91	21.95	21.62	22.16	2,059,846	21.907	1.33%
2023-11-02	0	26.25	26.20	26.25	26.05	26.55	915,163	24,027,725	26.255	21.62	21.58	21.62	21.46	21.87	1,111,143	21.624	0.00%
2023-11-01	0	26.25	26.20	26.25	25.90	26.60	1,099,500	28,971,700	26.350	21.62	21.58	21.62	21.33	21.91	1,334,956	21.702	0.19%
2023-10-31	0	26.20	26.20	26.25	26.20	26.90	1,127,525	29,834,661	26.460	21.58	21.58	21.62	21.58	22.16	1,368,982	21.793	-1.50%
2023-10-30	0	26.60	26.55	26.60	25.60	26.75	3,014,009	79,807,804	26.479	21.91	21.87	21.91	21.08	22.03	3,659,453	21.809	3.30%
2023-10-27	0	25.75	25.70	25.75	25.50	26.05	1,134,637	29,312,354	25.834	21.21	21.17	21.21	21.00	21.46	1,377,617	21.278	0.98%
2023-10-26	0	25.50	25.45	25.50	24.95	25.75	2,636,000	67,347,612	25.549	21.00	20.96	21.00	20.55	21.21	3,200,494	21.043	3.24%
2023-10-25	0	24.70	24.70	24.75	24.65	25.35	981,600	24,457,622	24.916	20.34	20.34	20.38	20.30	20.88	1,191,808	20.521	0.61%
2023-10-24	0	24.55	24.55	24.60	24.00	25.05	2,105,953	51,697,506	24.548	20.22	20.22	20.26	19.77	20.63	2,556,939	20.219	0.82%
2023-10-20	0	24.35	24.35	24.40	23.90	24.65	1,568,139	38,229,618	24.379	20.06	20.06	20.10	19.68	20.30	1,903,953	20.079	0.00%
2023-10-19	0	24.35	24.35	24.40	23.95	24.60	2,083,077	50,725,611	24.351	20.06	20.06	20.10	19.73	20.26	2,529,164	20.056	-1.02%
2023-10-18	0	24.60	24.55	24.60	24.40	25.00	2,706,000	66,732,674	24.661	20.26	20.22	20.26	20.10	20.59	3,285,484	20.311	0.82%
2023-10-17	0	24.40	24.40	24.45	24.25	24.90	2,113,291	51,703,760	24.466	20.10	20.10	20.14	19.97	20.51	2,565,848	20.151	-1.01%
2023-10-16	0	24.65	24.65	24.70	24.10	24.90	1,897,539	46,724,015	24.623	20.30	20.30	20.34	19.85	20.51	2,303,893	20.280	1.86%
2023-10-13	0	24.20	24.20	24.25	24.15	25.15	1,800,668	44,053,257	24.465	19.93	19.93	19.97	19.89	20.71	2,186,277	20.150	-4.16%
2023-10-12	0	25.25	25.25	25.35	24.75	25.35	1,579,992	39,751,128	25.159	20.80	20.80	20.88	20.38	20.88	1,918,344	20.722	1.20%
2023-10-11	0	24.95	24.90	24.95	24.80	25.40	1,623,253	40,539,064	24.974	20.55	20.51	20.55	20.43	20.92	1,970,869	20.569	0.00%
2023-10-10	0	24.95	24.95	25.00	24.75	25.30	1,533,520	38,374,532	25.024	20.55	20.55	20.59	20.38	20.84	1,861,920	20.610	0.81%
2023-10-09	0	24.75	24.75	24.80	24.75	25.20	922,142	22,911,639	24.846	20.38	20.38	20.43	20.38	20.76	1,119,617	20.464	0.00%
2023-10-06	0	24.75	24.65	24.75	24.40	24.90	926,700	22,914,505	24.727	20.38	20.30	20.38	20.10	20.51	1,125,151	20.366	1.43%
2023-10-05	0	24.40	24.40	24.45	23.85	24.60	1,346,507	32,823,637	24.377	20.10	20.10	20.14	19.64	20.26	1,634,859	20.077	1.46%
2023-10-04	0	24.05	24.00	24.05	23.75	24.30	2,539,924	61,068,240	24.043	19.81	19.77	19.81	19.56	20.01	3,083,844	19.803	0.21%
2023-10-03	0	24.00	23.95	24.00	23.85	24.90	1,845,088	44,392,037	24.060	19.77	19.73	19.77	19.64	20.51	2,240,210	19.816	-3.81%
2023-09-29	0	24.95	24.95	25.00	24.30	25.00	2,615,654	64,967,522	24.838	20.55	20.55	20.59	20.01	20.59	3,175,791	20.457	0.81%
2023-09-28	0	24.75	24.75	24.80	24.60	25.45	2,919,352	72,561,813	24.855	20.38	20.38	20.43	20.26	20.96	3,544,525	20.472	-2.56%
2023-09-27	0	25.40	25.40	25.45	25.05	25.65	1,481,300	37,524,485	25.332	20.92	20.92	20.96	20.63	21.13	1,798,517	20.864	1.20%
2023-09-26	0	25.10	25.10	25.20	24.75	25.40	2,620,075	65,814,589	25.119	20.67	20.67	20.76	20.38	20.92	3,181,159	20.689	-0.59%
2023-09-25	0	25.25	25.20	25.25	25.10	26.35	1,977,895	50,169,121	25.365	20.80	20.76	20.80	20.67	21.70	2,401,457	20.891	-3.26%
2023-09-22	0	26.10	26.05	26.10	25.60	26.20	1,801,150	46,714,148	25.936	21.50	21.46	21.50	21.08	21.58	2,186,863	21.361	0.77%
2023-09-21	0	25.90	25.90	25.95	25.75	26.60	1,760,775	45,649,223	25.926	21.33	21.33	21.37	21.21	21.91	2,137,841	21.353	-2.08%
2023-09-20	0	26.45	26.45	26.50	26.45	27.00	1,410,528	37,570,413	26.636	21.78	21.78	21.83	21.78	22.24	1,712,590	21.938	-1.67%
2023-09-19	0	26.90	26.90	26.95	26.60	27.30	1,516,000	40,655,650	26.818	22.16	22.16	22.20	21.91	22.48	1,840,648	22.088	-1.10%
2023-09-18	0	27.20	27.20	27.30	26.65	27.50	1,987,500	54,030,987	27.185	22.40	22.40	22.48	21.95	22.65	2,413,119	22.391	-0.32%
2023-09-15	0	28.05	28.05	28.15	27.75	28.50	1,653,112	46,375,979	28.054	22.47	22.47	22.55	22.23	22.84	2,063,184	22.478	1.26%
2023-09-14	0	27.70	27.70	27.75	27.60	28.05	1,549,941	42,994,048	27.739	22.19	22.19	22.23	22.11	22.47	1,934,421	22.226	-0.89%
2023-09-13	0	27.95	27.95	28.10	27.85	28.35	1,214,000	34,032,337	28.033	22.39	22.39	22.51	22.31	22.72	1,515,146	22.461	-0.71%
2023-09-12	0	28.15	28.15	28.25	27.80	28.40	1,197,711	33,756,615	28.184	22.55	22.55	22.64	22.27	22.76	1,494,816	22.582	-0.18%
2023-09-11	0	28.20	28.15	28.20	27.90	28.55	1,427,562	40,204,847	28.163	22.60	22.55	22.60	22.35	22.88	1,781,684	22.566	-0.35%
2023-09-07	0	28.30	28.25	28.30	28.20	28.95	1,441,079	41,202,240	28.591	22.68	22.64	22.68	22.60	23.20	1,798,554	22.909	-2.58%
2023-09-06	0	29.05	29.05	29.15	28.60	29.50	1,086,597	31,478,580	28.970	23.28	23.28	23.36	22.92	23.64	1,356,139	23.212	0.17%
2023-09-05	0	29.00	28.95	29.00	28.90	29.85	888,797	25,907,287	29.149	23.24	23.20	23.24	23.16	23.92	1,109,273	23.355	-2.85%
2023-09-04	0	29.85	29.80	29.85	29.10	30.40	1,793,634	53,591,143	29.879	23.92	23.88	23.92	23.32	24.36	2,238,564	23.940	2.58%
2023-08-31	0	29.10	29.10	29.15	28.80	29.30	2,270,620	65,938,521	29.040	23.32	23.32	23.36	23.08	23.48	2,833,872	23.268	-1.02%
2023-08-30	0	29.40	29.40	29.50	29.30	29.90	833,100	24,656,358	29.596	23.56	23.56	23.64	23.48	23.96	1,039,759	23.714	-0.84%
2023-08-29	0	29.65	29.60	29.65	29.40	29.85	1,202,254	35,594,460	29.606	23.76	23.72	23.76	23.56	23.92	1,500,486	23.722	0.51%
2023-08-28	0	29.50	29.45	29.50	29.50	29.85	1,210,000	35,841,152	29.621	23.64	23.60	23.64	23.64	23.92	1,510,154	23.733	0.17%
2023-08-25	0	29.45	29.45	29.50	29.00	29.85	1,618,520	47,743,175	29.498	23.60	23.60	23.64	23.24	23.92	2,020,011	23.635	1.20%
2023-08-24	0	29.10	29.10	29.15	28.75	29.40	1,357,964	39,472,853	29.068	23.32	23.32	23.36	23.04	23.56	1,694,822	23.290	1.04%
2023-08-23	0	28.80	28.75	28.80	28.50	29.05	1,102,000	31,714,441	28.779	23.08	23.04	23.08	22.84	23.28	1,375,363	23.059	-0.17%
2023-08-22	0	28.85	28.80	28.85	28.55	29.20	1,426,159	41,092,857	28.814	23.12	23.08	23.12	22.88	23.40	1,779,933	23.087	-0.17%
2023-08-21	0	28.90	28.85	28.90	28.60	29.35	1,324,744	38,360,958	28.957	23.16	23.12	23.16	22.92	23.52	1,653,361	23.202	-0.17%
2023-08-18	0	28.95	28.95	29.00	28.70	29.35	935,700	27,100,855	28.963	23.20	23.20	23.24	23.00	23.52	1,167,811	23.207	-1.03%
2023-08-17	0	29.25	29.25	29.30	28.55	29.75	2,082,269	60,821,916	29.209	23.44	23.44	23.48	22.88	23.84	2,598,798	23.404	-1.68%
2023-08-16	0	29.75	29.75	29.80	29.45	30.00	835,533	24,868,857	29.764	23.84	23.84	23.88	23.60	24.04	1,042,796	23.848	-0.83%
2023-08-15	0	30.00	29.95	30.00	29.60	30.45	974,116	29,166,349	29.941	24.04	24.00	24.04	23.72	24.40	1,215,756	23.990	-0.33%
2023-08-14	0	30.10	30.05	30.10	30.00	30.35	852,000	25,653,752	30.110	24.12	24.08	24.12	24.04	24.32	1,063,348	24.125	-0.50%
2023-08-11	0	30.25	30.25	30.30	30.25	30.60	704,120	21,388,057	30.376	24.24	24.24	24.28	24.24	24.52	878,785	24.338	-1.79%
2023-08-10	0	30.80	30.80	30.85	30.55	31.30	824,652	25,396,717	30.797	24.68	24.68	24.72	24.48	25.08	1,029,216	24.676	0.82%
2023-08-09	0	30.55	30.50	30.55	30.05	30.70	1,156,692	35,243,353	30.469	24.48	24.44	24.48	24.08	24.60	1,443,622	24.413	0.83%
2023-08-08	0	30.30	30.30	30.35	30.10	30.60	888,900	26,944,882	30.313	24.28	24.28	24.32	24.12	24.52	1,109,401	24.288	-0.82%
2023-08-07	0	30.55	30.55	30.60	30.35	30.65	639,590	19,529,969	30.535	24.48	24.48	24.52	24.32	24.56	798,247	24.466	-0.16%
2023-08-04	0	30.60	30.60	30.65	30.60	31.20	954,486	29,367,883	30.768	24.52	24.52	24.56	24.52	25.00	1,191,257	24.653	-0.16%
2023-08-03	0	30.65	30.65	30.70	30.55	31.20	1,585,351	48,806,268	30.786	24.56	24.56	24.60	24.48	25.00	1,978,614	24.667	-1.76%
2023-08-02	0	31.20	31.15	31.20	31.10	31.45	1,469,415	45,891,500	31.231	25.00	24.96	25.00	24.92	25.20	1,833,919	25.024	-0.64%
2023-08-01	0	31.40	31.35	31.40	31.30	32.35	1,435,412	45,410,040	31.636	25.16	25.12	25.16	25.08	25.92	1,791,481	25.348	-2.03%
2023-07-31	0	32.05	32.00	32.05	31.15	32.15	1,563,329	49,866,518	31.898	25.68	25.64	25.68	24.96	25.76	1,951,130	25.558	1.75%
2023-07-28	0	31.50	31.45	31.50	31.00	31.85	1,193,000	37,466,875	31.406	25.24	25.20	25.24	24.84	25.52	1,488,937	25.164	-0.16%
2023-07-27	0	31.55	31.50	31.55	30.75	31.70	1,986,500	62,373,097	31.398	25.28	25.24	25.28	24.64	25.40	2,479,273	25.158	2.77%
2023-07-26	0	30.70	30.70	30.75	30.60	31.35	1,200,826	37,079,189	30.878	24.60	24.60	24.64	24.52	25.12	1,498,704	24.741	-0.97%
2023-07-25	0	31.00	31.00	31.05	30.25	31.05	2,200,016	68,006,871	30.912	24.84	24.84	24.88	24.24	24.88	2,745,754	24.768	2.48%
2023-07-24	0	30.25	30.25	30.30	30.10	30.65	1,360,795	41,207,524	30.282	24.24	24.24	24.28	24.12	24.56	1,698,355	24.263	-1.31%
2023-07-21	0	30.65	30.60	30.65	30.10	30.70	1,244,914	37,916,821	30.457	24.56	24.52	24.56	24.12	24.60	1,553,728	24.404	0.66%
2023-07-20	0	30.45	30.40	30.45	30.35	30.75	1,292,500	39,387,025	30.474	24.40	24.36	24.40	24.32	24.64	1,613,119	24.417	-0.65%
2023-07-19	0	30.65	30.60	30.65	30.10	30.70	1,192,441	36,380,272	30.509	24.56	24.52	24.56	24.12	24.60	1,488,239	24.445	0.66%
2023-07-18	0	30.45	30.40	30.45	30.10	30.80	5,212,316	158,382,800	30.386	24.40	24.36	24.40	24.12	24.68	6,505,287	24.347	-1.46%
2023-07-14	0	30.90	30.80	30.90	30.45	30.90	1,568,435	48,218,963	30.743	24.76	24.68	24.76	24.40	24.76	1,957,502	24.633	1.48%
2023-07-13	0	30.45	30.40	30.45	30.15	30.55	1,036,864	31,528,663	30.408	24.40	24.36	24.40	24.16	24.48	1,294,069	24.364	1.00%
2023-07-12	0	30.15	30.10	30.15	30.00	30.85	1,166,500	35,256,231	30.224	24.16	24.12	24.16	24.04	24.72	1,455,863	24.217	-0.99%
2023-07-11	0	30.45	30.40	30.45	30.15	30.65	1,382,251	42,028,552	30.406	24.40	24.36	24.40	24.16	24.56	1,725,133	24.362	0.16%
2023-07-10	0	30.40	30.35	30.40	30.15	30.95	1,291,017	39,224,629	30.383	24.36	24.32	24.36	24.16	24.80	1,611,268	24.344	-0.49%
2023-07-07	0	30.55	30.55	30.60	30.45	31.35	1,802,191	55,470,854	30.780	24.48	24.48	24.52	24.40	25.12	2,249,244	24.662	-0.33%
2023-07-06	0	30.65	30.60	30.65	30.50	31.80	2,127,267	65,567,413	30.822	24.56	24.52	24.56	24.44	25.48	2,654,959	24.696	-2.39%
2023-07-05	0	31.40	31.35	31.40	31.15	32.20	2,650,268	83,392,033	31.466	25.16	25.12	25.16	24.96	25.80	3,307,696	25.212	-2.64%
2023-07-04	0	32.25	32.20	32.25	32.10	32.60	2,044,697	66,048,790	32.302	25.84	25.80	25.84	25.72	26.12	2,551,906	25.882	-0.92%
2023-07-03	0	32.55	32.50	32.60	32.30	33.00	2,015,198	65,557,742	32.532	26.08	26.04	26.12	25.88	26.44	2,515,090	26.066	-1.36%
2023-06-30	0	33.00	33.00	33.05	32.65	33.50	1,244,849	40,991,676	32.929	26.44	26.44	26.48	26.16	26.84	1,553,647	26.384	-0.15%
2023-06-29	0	33.05	33.05	33.10	32.80	33.85	907,758	29,945,878	32.989	26.48	26.48	26.52	26.28	27.12	1,132,937	26.432	-1.64%
2023-06-28	0	33.60	33.55	33.60	32.95	33.80	1,820,512	60,911,745	33.459	26.92	26.88	26.92	26.40	27.08	2,272,110	26.808	-0.15%
2023-06-27	0	33.65	33.60	33.65	32.75	33.75	1,171,655	39,261,856	33.510	26.96	26.92	26.96	26.24	27.04	1,462,297	26.849	1.36%
2023-06-26	0	33.20	33.20	33.25	32.60	33.60	631,497	21,023,695	33.292	26.60	26.60	26.64	26.12	26.92	788,147	26.675	-0.30%
2023-06-23	0	33.30	33.30	33.35	32.45	33.65	1,289,980	42,753,134	33.142	26.68	26.68	26.72	26.00	26.96	1,609,974	26.555	-1.48%
2023-06-21	0	33.80	33.80	33.85	33.80	34.55	1,065,679	36,270,022	34.035	27.08	27.08	27.12	27.08	27.68	1,330,032	27.270	-1.74%
2023-06-20	0	34.40	34.40	34.45	33.75	34.75	692,500	23,876,912	34.479	27.56	27.56	27.60	27.04	27.84	864,282	27.626	-1.01%
2023-06-19	0	34.75	34.70	34.75	34.25	34.80	617,122	21,338,916	34.578	27.84	27.80	27.84	27.44	27.88	770,206	27.705	-0.71%
2023-06-16	0	35.00	34.95	35.00	34.30	35.00	1,612,270	56,234,794	34.879	28.04	28.00	28.04	27.48	28.04	2,012,211	27.947	1.45%
2023-06-15	0	34.50	34.45	34.50	34.25	35.00	797,781	27,580,097	34.571	27.64	27.60	27.64	27.44	28.04	995,679	27.700	0.29%
2023-06-14	0	34.40	34.35	34.40	34.25	35.55	1,305,900	45,157,163	34.579	27.56	27.52	27.56	27.44	28.48	1,629,843	27.706	-1.99%
2023-06-13	0	35.10	35.05	35.10	34.60	35.55	1,073,652	37,728,460	35.140	28.12	28.08	28.12	27.72	28.48	1,339,983	28.156	0.00%
2023-06-12	0	35.10	35.10	35.15	34.25	35.30	964,860	33,685,289	34.912	28.12	28.12	28.16	27.44	28.28	1,204,204	27.973	1.59%
2023-06-09	0	34.55	34.50	34.55	34.30	35.45	969,604	33,527,058	34.578	27.68	27.64	27.68	27.48	28.40	1,210,125	27.705	-1.43%
2023-06-08	0	35.05	35.00	35.05	34.80	35.50	856,347	30,068,195	35.112	28.08	28.04	28.08	27.88	28.44	1,068,773	28.133	0.14%
2023-06-07	0	35.00	35.00	35.05	34.65	35.35	1,402,736	49,150,869	35.039	28.04	28.04	28.08	27.76	28.32	1,750,700	28.075	0.14%
2023-06-06	0	34.95	34.90	34.95	34.05	35.05	1,268,159	44,112,940	34.785	28.00	27.96	28.00	27.28	28.08	1,582,740	27.871	2.19%
2023-06-05	0	34.20	34.15	34.20	33.85	34.60	1,187,687	40,754,559	34.314	27.40	27.36	27.40	27.12	27.72	1,482,306	27.494	-0.44%
2023-06-02	0	34.35	34.30	34.35	33.05	34.55	2,220,464	76,036,791	34.244	27.52	27.48	27.52	26.48	27.68	2,771,274	27.437	3.93%
2023-06-01	0	33.05	33.05	33.10	32.65	33.80	2,061,590	68,371,458	33.164	26.48	26.48	26.52	26.16	27.08	2,572,990	26.573	-0.75%
2023-05-31	0	33.30	33.30	33.35	33.05	34.45	5,013,319	167,598,670	33.431	26.68	26.68	26.72	26.48	27.60	6,256,927	26.786	-3.20%
2023-05-30	0	34.40	34.35	34.40	34.10	35.45	1,994,400	68,653,760	34.423	27.56	27.52	27.56	27.32	28.40	2,489,133	27.581	-1.57%
2023-05-29	0	34.95	34.90	34.95	34.80	35.95	2,807,000	99,417,154	35.418	28.00	27.96	28.00	27.88	28.80	3,503,307	28.378	0.29%
2023-05-25	0	34.85	34.85	34.90	34.25	35.15	2,294,621	80,071,939	34.895	27.92	27.92	27.96	27.44	28.16	2,863,827	27.960	0.14%
2023-05-24	0	34.80	34.75	34.80	34.55	35.10	1,483,500	51,660,069	34.823	27.88	27.84	27.88	27.68	28.12	1,851,498	27.902	-0.29%
2023-05-23	0	35.70	35.65	35.70	35.25	36.30	1,761,000	62,812,573	35.669	27.96	27.93	27.96	27.61	28.43	2,248,085	27.940	-0.56%
2023-05-22	0	35.90	35.85	35.90	35.60	36.40	1,783,629	64,129,812	35.955	28.12	28.08	28.12	27.89	28.51	2,276,974	28.164	-0.69%
2023-05-19	0	36.15	36.10	36.15	35.55	36.30	2,086,671	75,180,552	36.029	28.32	28.28	28.32	27.85	28.43	2,663,836	28.223	0.98%
2023-05-18	0	35.80	35.80	35.85	35.65	36.70	3,052,740	110,332,527	36.142	28.04	28.04	28.08	27.93	28.75	3,897,116	28.311	-0.69%
2023-05-17	0	36.05	36.00	36.05	35.65	36.85	2,754,924	99,987,229	36.294	28.24	28.20	28.24	27.93	28.87	3,516,925	28.430	2.41%
2023-05-16	0	35.20	35.15	35.20	34.95	35.80	2,578,027	91,056,310	35.320	27.57	27.53	27.57	27.38	28.04	3,291,099	27.667	-0.28%
2023-05-15	0	35.30	35.25	35.30	34.10	35.40	2,066,865	72,091,692	34.880	27.65	27.61	27.65	26.71	27.73	2,638,552	27.322	2.92%
2023-05-12	0	34.30	34.25	34.30	34.15	34.60	1,153,433	39,613,892	34.344	26.87	26.83	26.87	26.75	27.10	1,472,468	26.903	-0.15%
2023-05-11	0	34.35	34.30	34.35	34.20	34.70	1,401,254	48,217,249	34.410	26.91	26.87	26.91	26.79	27.18	1,788,835	26.955	0.15%
2023-05-10	0	34.30	34.25	34.30	34.10	35.00	1,133,020	38,877,593	34.313	26.87	26.83	26.87	26.71	27.42	1,446,409	26.879	-0.44%
2023-05-09	0	34.45	34.40	34.45	34.15	34.90	1,471,422	50,692,780	34.452	26.99	26.95	26.99	26.75	27.34	1,878,411	26.987	-1.01%
2023-05-08	0	34.80	34.75	34.80	34.45	34.90	1,171,668	40,623,197	34.671	27.26	27.22	27.26	26.99	27.34	1,495,747	27.159	0.72%
2023-05-05	0	34.55	34.50	34.55	34.35	35.00	1,509,000	52,200,870	34.593	27.06	27.02	27.06	26.91	27.42	1,926,383	27.098	0.44%
2023-05-04	0	34.40	34.35	34.40	34.10	34.75	1,095,093	37,643,334	34.375	26.95	26.91	26.95	26.71	27.22	1,397,991	26.927	0.73%
2023-05-03	0	34.15	34.10	34.15	34.10	35.15	927,045	31,794,595	34.297	26.75	26.71	26.75	26.71	27.53	1,183,462	26.866	-2.01%
2023-05-02	0	34.85	34.85	34.90	34.30	35.30	1,644,500	57,071,029	34.704	27.30	27.30	27.34	26.87	27.65	2,099,362	27.185	-0.43%
2023-04-28	0	35.00	34.95	35.00	34.90	35.70	1,447,757	50,886,135	35.148	27.42	27.38	27.42	27.34	27.96	1,848,201	27.533	-1.55%
2023-04-27	0	35.55	35.50	35.55	35.00	36.80	1,744,194	62,344,719	35.744	27.85	27.81	27.85	27.42	28.83	2,226,631	28.000	-2.47%
2023-04-26	0	36.45	36.40	36.45	36.20	36.90	1,621,523	59,098,194	36.446	28.55	28.51	28.55	28.36	28.90	2,070,030	28.549	-0.82%
2023-04-25	0	36.75	36.75	36.80	36.40	37.35	2,775,151	102,186,812	36.822	28.79	28.79	28.83	28.51	29.26	3,542,747	28.844	-0.54%
2023-04-24	0	36.95	36.90	36.95	36.25	37.10	2,104,013	77,160,027	36.673	28.94	28.90	28.94	28.40	29.06	2,685,975	28.727	1.09%
2023-04-21	0	36.55	36.55	36.60	36.05	36.75	1,411,262	51,585,012	36.552	28.63	28.63	28.67	28.24	28.79	1,801,611	28.633	0.27%
2023-04-20	0	36.45	36.45	36.50	35.85	36.50	1,644,000	59,452,358	36.163	28.55	28.55	28.59	28.08	28.59	2,098,724	28.328	1.25%
2023-04-19	0	36.00	36.00	36.05	35.55	36.15	1,613,716	57,780,734	35.806	28.20	28.20	28.24	27.85	28.32	2,060,063	28.048	0.56%
2023-04-18	0	35.80	35.80	35.85	35.65	36.20	1,608,866	57,731,324	35.883	28.04	28.04	28.08	27.93	28.36	2,053,872	28.109	-1.51%
2023-04-17	0	36.35	36.30	36.35	35.50	36.50	2,332,881	84,114,861	36.056	28.47	28.43	28.47	27.81	28.59	2,978,146	28.244	0.83%
2023-04-14	0	36.05	36.00	36.05	35.85	36.40	1,037,578	37,361,249	36.008	28.24	28.20	28.24	28.08	28.51	1,324,568	28.206	-0.28%
2023-04-13	0	36.15	36.15	36.20	35.95	36.65	921,780	33,346,691	36.176	28.32	28.32	28.36	28.16	28.71	1,176,741	28.338	-0.96%
2023-04-12	0	36.50	36.50	36.55	36.35	36.80	1,100,598	40,235,071	36.557	28.59	28.59	28.63	28.47	28.83	1,405,019	28.637	0.27%
2023-04-11	0	36.40	36.35	36.40	36.25	37.10	842,228	30,761,507	36.524	28.51	28.47	28.51	28.40	29.06	1,075,185	28.610	-1.22%
2023-04-06	0	36.85	36.80	36.85	36.05	36.90	1,202,994	44,113,419	36.670	28.87	28.83	28.87	28.24	28.90	1,535,737	28.725	0.82%
2023-04-04	0	36.55	36.50	36.55	35.90	36.65	1,154,331	42,066,948	36.443	28.63	28.59	28.63	28.12	28.71	1,473,614	28.547	0.83%
2023-04-03	0	36.25	36.25	36.30	35.95	36.55	1,163,039	42,102,205	36.200	28.40	28.40	28.43	28.16	28.63	1,484,731	28.357	-0.14%
2023-03-31	0	36.30	36.30	36.35	36.05	36.75	1,489,229	54,178,258	36.380	28.43	28.43	28.47	28.24	28.79	1,901,144	28.498	1.11%
2023-03-30	0	35.90	35.90	35.95	35.80	36.40	997,093	35,956,546	36.061	28.12	28.12	28.16	28.04	28.51	1,272,885	28.248	-0.83%
2023-03-29	0	36.20	36.05	36.20	35.80	36.40	1,214,019	43,784,751	36.066	28.36	28.24	28.36	28.04	28.51	1,549,812	28.252	0.98%
2023-03-28	0	35.85	35.80	35.85	35.80	36.45	738,200	26,598,988	36.032	28.08	28.04	28.08	28.04	28.55	942,383	28.225	-1.65%
2023-03-27	0	36.45	36.35	36.45	35.90	36.85	1,450,200	52,796,280	36.406	28.55	28.47	28.55	28.12	28.87	1,851,319	28.518	1.25%
2023-03-24	0	36.00	35.95	36.00	35.95	37.40	1,361,486	49,546,685	36.392	28.20	28.16	28.20	28.16	29.30	1,738,068	28.507	-0.69%
2023-03-23	0	36.25	36.15	36.25	35.05	36.30	1,825,586	65,512,708	35.886	28.40	28.32	28.40	27.46	28.43	2,330,536	28.111	2.55%
2023-03-22	0	35.35	35.30	35.35	35.05	36.20	1,472,953	52,240,764	35.467	27.69	27.65	27.69	27.46	28.36	1,880,366	27.782	-0.14%
2023-03-21	0	35.40	35.40	35.45	34.80	35.55	979,439	34,551,635	35.277	27.73	27.73	27.77	27.26	27.85	1,250,348	27.634	0.85%
2023-03-20	0	35.10	35.05	35.10	34.00	35.30	1,681,344	58,488,779	34.787	27.49	27.46	27.49	26.63	27.65	2,146,397	27.250	-0.43%
2023-03-17	0	35.25	35.20	35.25	34.60	35.35	1,933,896	68,050,672	35.188	27.61	27.57	27.61	27.10	27.69	2,468,804	27.564	0.71%
2023-03-16	0	35.00	34.95	35.00	34.65	35.30	866,685	30,228,044	34.878	27.42	27.38	27.42	27.14	27.65	1,106,407	27.321	-0.28%
2023-03-15	0	35.10	35.05	35.10	34.90	35.40	1,049,865	36,860,196	35.109	27.49	27.46	27.49	27.34	27.73	1,340,253	27.502	1.45%
2023-03-14	0	34.60	34.55	34.60	34.40	35.35	831,082	28,911,905	34.788	27.10	27.06	27.10	26.95	27.69	1,060,956	27.251	-1.70%
2023-03-13	0	35.20	35.20	35.25	34.75	35.30	1,536,896	53,870,147	35.051	27.57	27.57	27.61	27.22	27.65	1,961,995	27.457	0.86%
2023-03-10	0	34.90	34.85	34.90	34.70	35.25	1,364,510	47,691,541	34.951	27.34	27.30	27.34	27.18	27.61	1,741,928	27.379	-0.85%
2023-03-09	0	35.20	35.15	35.20	35.05	36.05	1,763,134	62,437,394	35.413	27.57	27.53	27.57	27.46	28.24	2,250,810	27.740	-2.09%
2023-03-08	0	35.95	35.90	35.95	35.55	36.10	1,677,080	60,254,563	35.928	28.16	28.12	28.16	27.85	28.28	2,140,954	28.144	-0.14%
2023-03-07	0	36.00	35.95	36.00	35.70	36.50	750,078	27,062,830	36.080	28.20	28.16	28.20	27.96	28.59	957,547	28.263	-0.96%
2023-03-06	0	36.35	36.30	36.35	35.70	36.70	1,481,095	53,681,056	36.244	28.47	28.43	28.47	27.96	28.75	1,890,760	28.391	0.83%
2023-03-03	0	36.05	36.00	36.05	35.55	36.20	1,670,842	59,989,264	35.904	28.24	28.20	28.24	27.85	28.36	2,132,990	28.124	0.28%
2023-03-02	0	35.95	35.90	35.95	35.60	36.45	1,687,032	60,710,529	35.987	28.16	28.12	28.16	27.89	28.55	2,153,658	28.189	-0.28%
2023-03-01	0	36.05	36.00	36.05	35.80	36.40	4,069,345	146,451,972	35.989	28.24	28.20	28.24	28.04	28.51	5,194,909	28.191	-0.14%
2023-02-28	0	36.10	36.10	36.15	36.10	37.05	2,229,215	80,933,911	36.306	28.28	28.28	28.32	28.28	29.02	2,845,807	28.440	-1.90%
2023-02-27	0	36.80	36.75	36.80	36.55	36.90	1,367,404	50,275,501	36.767	28.83	28.79	28.83	28.63	28.90	1,745,622	28.801	0.00%
2023-02-24	0	36.80	36.80	36.85	36.65	37.15	904,057	33,326,829	36.864	28.83	28.83	28.87	28.71	29.10	1,154,116	28.877	-0.67%
2023-02-23	0	37.05	36.95	37.05	36.75	37.20	2,279,440	84,311,742	36.988	29.02	28.94	29.02	28.79	29.14	2,909,924	28.974	0.27%
2023-02-22	0	36.95	36.90	36.95	36.55	37.10	981,069	36,220,604	36.920	28.94	28.90	28.94	28.63	29.06	1,252,429	28.920	-0.40%
2023-02-21	0	37.10	37.05	37.10	36.90	37.35	696,908	25,883,275	37.140	29.06	29.02	29.06	28.90	29.26	889,670	29.093	-0.13%
2023-02-20	0	37.15	37.10	37.15	36.60	37.20	709,289	26,262,681	37.027	29.10	29.06	29.10	28.67	29.14	905,475	29.004	0.81%
2023-02-17	0	36.85	36.85	36.90	36.70	37.40	1,311,104	48,390,329	36.908	28.87	28.87	28.90	28.75	29.30	1,673,750	28.911	-0.81%
2023-02-16	0	37.15	37.10	37.15	37.00	37.80	1,525,598	56,944,494	37.326	29.10	29.06	29.10	28.98	29.61	1,947,572	29.239	-0.80%
2023-02-15	0	37.45	37.40	37.45	37.20	38.00	926,017	34,645,344	37.413	29.34	29.30	29.34	29.14	29.77	1,182,150	29.307	-0.79%
2023-02-14	0	37.75	37.70	37.75	37.40	38.00	1,873,657	70,572,171	37.665	29.57	29.53	29.57	29.30	29.77	2,391,903	29.505	0.53%
2023-02-13	0	37.55	37.50	37.55	37.20	37.75	2,145,751	80,478,415	37.506	29.41	29.37	29.41	29.14	29.57	2,739,257	29.380	-0.40%
2023-02-10	0	37.70	37.70	37.75	37.50	38.15	992,100	37,486,575	37.785	29.53	29.53	29.57	29.37	29.88	1,266,511	29.598	-0.26%
2023-02-09	0	37.80	37.80	37.85	37.35	38.20	1,869,333	70,434,700	37.679	29.61	29.61	29.65	29.26	29.92	2,386,383	29.515	-0.53%
2023-02-08	0	38.00	37.95	38.00	37.15	38.30	1,423,889	53,975,732	37.907	29.77	29.73	29.77	29.10	30.00	1,817,731	29.694	0.66%
2023-02-07	0	37.75	37.75	37.80	37.20	38.40	1,373,380	51,795,012	37.714	29.57	29.57	29.61	29.14	30.08	1,753,251	29.542	0.13%
2023-02-06	0	37.70	37.65	37.70	37.00	38.30	1,503,116	56,301,306	37.456	29.53	29.49	29.53	28.98	30.00	1,918,872	29.341	-1.57%
2023-02-03	0	38.30	38.25	38.30	38.25	38.80	1,318,874	50,700,628	38.442	30.00	29.96	30.00	29.96	30.39	1,683,669	30.113	-0.65%
2023-02-02	0	38.55	38.55	38.60	38.15	38.90	1,814,186	69,819,102	38.485	30.20	30.20	30.24	29.88	30.47	2,315,983	30.147	0.65%
2023-02-01	0	38.30	38.25	38.30	37.70	38.50	2,685,597	102,338,371	38.106	30.00	29.96	30.00	29.53	30.16	3,428,422	29.850	-0.52%
2023-01-31	0	38.50	38.45	38.50	38.10	39.60	2,339,865	90,234,569	38.564	30.16	30.12	30.16	29.84	31.02	2,987,062	30.208	-1.53%
2023-01-30	0	39.10	39.05	39.10	38.90	39.75	3,259,576	127,919,679	39.244	30.63	30.59	30.63	30.47	31.14	4,161,162	30.741	0.13%
2023-01-27	0	39.05	39.05	39.10	38.30	39.20	2,768,694	107,242,868	38.734	30.59	30.59	30.63	30.00	30.71	3,534,504	30.342	-0.38%
2023-01-26	0	39.20	39.20	39.25	39.00	40.15	1,983,866	78,165,295	39.400	30.71	30.71	30.75	30.55	31.45	2,532,595	30.864	-1.26%
2023-01-20	0	39.70	39.70	39.75	38.90	40.65	2,879,723	113,551,357	39.431	31.10	31.10	31.14	30.47	31.84	3,676,243	30.888	-0.25%
2023-01-19	0	39.80	39.80	39.85	39.25	40.20	1,879,262	75,054,504	39.938	31.18	31.18	31.22	30.75	31.49	2,399,058	31.285	-0.50%
2023-01-18	0	40.00	39.95	40.00	39.65	40.50	3,543,385	141,693,077	39.988	31.33	31.29	31.33	31.06	31.72	4,523,471	31.324	-0.37%
2023-01-17	0	40.15	40.10	40.15	39.80	41.00	2,183,256	87,474,054	40.066	31.45	31.41	31.45	31.18	32.12	2,787,136	31.385	-1.35%
2023-01-16	0	40.70	40.65	40.70	40.40	41.20	813,288	33,121,495	40.725	31.88	31.84	31.88	31.65	32.27	1,038,240	31.902	-0.37%
2023-01-13	0	40.85	40.75	40.85	40.30	40.85	1,895,670	77,053,123	40.647	32.00	31.92	32.00	31.57	32.00	2,420,005	31.840	0.62%
2023-01-12	0	40.60	40.60	40.65	39.85	40.75	1,695,853	68,664,652	40.490	31.80	31.80	31.84	31.22	31.92	2,164,919	31.717	0.74%
2023-01-11	0	40.30	40.30	40.35	40.05	41.35	2,708,111	109,548,776	40.452	31.57	31.57	31.61	31.37	32.39	3,457,164	31.687	-1.59%
2023-01-10	0	40.95	40.90	40.95	40.70	41.30	2,041,818	83,596,346	40.942	32.08	32.04	32.08	31.88	32.35	2,606,577	32.071	1.24%
2023-01-09	0	40.45	40.40	40.45	40.00	41.95	4,379,132	177,532,698	40.541	31.69	31.65	31.69	31.33	32.86	5,590,382	31.757	-1.10%
2023-01-06	0	40.90	40.85	40.90	40.50	42.30	1,850,505	76,092,736	41.120	32.04	32.00	32.04	31.72	33.13	2,362,347	32.211	-1.45%
2023-01-05	0	41.50	41.45	41.50	41.05	43.00	2,770,582	115,301,227	41.616	32.51	32.47	32.51	32.16	33.68	3,536,914	32.599	-2.35%
2023-01-04	0	42.50	42.40	42.50	40.10	42.70	3,522,119	147,212,231	41.796	33.29	33.21	33.29	31.41	33.45	4,496,323	32.741	4.42%
2023-01-03	0	40.70	40.65	40.70	40.20	41.10	2,420,321	98,408,761	40.659	31.88	31.84	31.88	31.49	32.19	3,089,772	31.850	-1.81%
2022-12-30	0	41.45	41.30	41.45	40.50	41.60	2,216,790	91,244,170	41.160	32.47	32.35	32.47	31.72	32.59	2,829,945	32.242	2.09%
2022-12-29	0	40.60	40.55	40.60	40.00	41.05	2,417,300	97,759,396	40.442	31.80	31.76	31.80	31.33	32.16	3,085,915	31.679	-1.10%
2022-12-28	0	41.05	41.00	41.05	40.55	41.70	2,041,814	83,875,894	41.079	32.16	32.12	32.16	31.76	32.66	2,606,572	32.179	0.49%
2022-12-23	0	40.85	40.85	40.90	40.80	41.50	1,447,823	59,507,829	41.102	32.00	32.00	32.04	31.96	32.51	1,848,285	32.196	-1.09%
2022-12-22	0	41.30	41.15	41.30	40.10	41.40	2,355,421	96,808,654	41.100	32.35	32.23	32.35	31.41	32.43	3,006,921	32.195	2.48%
2022-12-21	0	40.30	40.20	40.30	39.95	40.35	1,638,681	65,919,691	40.227	31.57	31.49	31.57	31.29	31.61	2,091,934	31.511	0.50%
2022-12-20	0	40.10	40.00	40.10	39.55	40.15	1,749,635	69,889,886	39.945	31.41	31.33	31.41	30.98	31.45	2,233,577	31.291	0.25%
2022-12-19	0	40.00	40.00	40.05	39.60	40.35	3,794,572	151,608,159	39.954	31.33	31.33	31.37	31.02	31.61	4,844,135	31.297	-0.50%
2022-12-16	0	40.20	40.00	40.20	39.10	40.25	3,084,819	123,241,822	39.951	31.49	31.33	31.49	30.63	31.53	3,938,067	31.295	1.64%
2022-12-15	0	39.55	39.45	39.55	38.80	39.85	2,039,315	80,537,233	39.492	30.98	30.90	30.98	30.39	31.22	2,603,381	30.936	-0.13%
2022-12-14	0	39.60	39.55	39.60	37.15	39.75	4,739,831	184,256,504	38.874	31.02	30.98	31.02	29.10	31.14	6,050,849	30.451	5.74%
2022-12-13	0	37.45	37.35	37.45	36.65	37.55	1,042,878	38,836,205	37.239	29.34	29.26	29.34	28.71	29.41	1,331,334	29.171	0.40%
2022-12-12	0	37.30	37.30	37.35	36.65	37.50	1,292,000	48,122,266	37.246	29.22	29.22	29.26	28.71	29.37	1,649,362	29.176	-0.27%
2022-12-09	0	37.40	37.30	37.40	36.20	37.45	1,747,000	64,714,062	37.043	29.30	29.22	29.30	28.36	29.34	2,230,213	29.017	3.17%
2022-12-08	0	36.25	36.20	36.25	36.00	37.00	1,655,079	60,083,446	36.302	28.40	28.36	28.40	28.20	28.98	2,112,867	28.437	-1.23%
2022-12-07	0	36.70	36.70	36.75	36.20	37.25	2,355,776	86,710,142	36.807	28.75	28.75	28.79	28.36	29.18	3,007,374	28.833	0.27%
2022-12-06	0	36.60	36.55	36.60	35.80	36.90	1,333,832	48,819,879	36.601	28.67	28.63	28.67	28.04	28.90	1,702,765	28.671	0.55%
2022-12-05	0	36.40	36.40	36.45	35.35	36.75	2,784,538	101,226,177	36.353	28.51	28.51	28.55	27.69	28.79	3,554,730	28.476	2.10%
2022-12-02	0	35.65	35.60	35.65	35.20	35.95	2,509,868	89,593,844	35.697	27.93	27.89	27.93	27.57	28.16	3,204,087	27.962	0.42%
2022-12-01	0	35.50	35.50	35.55	35.15	36.15	3,264,117	116,686,505	35.748	27.81	27.81	27.85	27.53	28.32	4,166,959	28.003	-1.25%
2022-11-30	0	35.95	35.90	35.95	34.30	36.00	4,652,511	166,004,626	35.681	28.16	28.12	28.16	26.87	28.20	5,939,377	27.950	4.51%
2022-11-29	0	34.40	34.35	34.40	33.60	34.45	2,169,036	74,096,301	34.161	26.95	26.91	26.95	26.32	26.99	2,768,983	26.759	0.73%
2022-11-28	0	34.15	34.15	34.20	33.00	34.40	1,534,489	51,960,500	33.862	26.75	26.75	26.79	25.85	26.95	1,958,922	26.525	1.34%
2022-11-25	0	33.70	33.70	33.75	33.55	33.85	670,500	22,594,415	33.698	26.40	26.40	26.44	26.28	26.52	855,958	26.397	-1.03%
2022-11-24	0	34.05	34.00	34.05	33.55	34.10	594,500	20,144,625	33.885	26.67	26.63	26.67	26.28	26.71	758,936	26.543	1.19%
2022-11-23	0	33.65	33.60	33.65	33.45	34.10	1,416,285	47,722,245	33.695	26.36	26.32	26.36	26.20	26.71	1,808,024	26.395	-2.04%
2022-11-22	0	34.35	34.25	34.35	33.40	34.45	1,994,551	68,038,727	34.112	26.91	26.83	26.91	26.16	26.99	2,546,236	26.721	2.08%
2022-11-21	0	33.65	33.60	33.65	33.20	34.20	1,953,256	65,866,075	33.721	26.36	26.32	26.36	26.01	26.79	2,493,519	26.415	-3.30%
2022-11-18	0	34.80	34.75	34.80	34.25	34.85	1,294,243	44,823,933	34.633	27.26	27.22	27.26	26.83	27.30	1,652,225	27.129	0.72%
2022-11-17	0	34.55	34.50	34.55	33.90	34.85	1,505,560	51,940,240	34.499	27.06	27.02	27.06	26.55	27.30	1,921,992	27.024	0.44%
2022-11-16	0	34.40	34.40	34.45	34.00	35.00	2,678,173	92,124,604	34.398	26.95	26.95	26.99	26.63	27.42	3,418,945	26.945	0.29%
2022-11-15	0	34.30	34.20	34.30	33.80	34.45	1,377,922	47,088,084	34.173	26.87	26.79	26.87	26.48	26.99	1,759,050	26.769	0.88%
2022-11-14	0	34.00	33.90	34.00	33.55	34.25	1,570,704	53,334,140	33.956	26.63	26.55	26.63	26.28	26.83	2,005,154	26.599	2.72%
2022-11-11	0	33.10	33.05	33.10	32.75	33.60	1,954,154	64,703,656	33.111	25.93	25.89	25.93	25.65	26.32	2,494,665	25.937	0.61%
2022-11-10	0	32.90	32.85	32.90	32.30	33.05	1,673,675	54,638,001	32.646	25.77	25.73	25.77	25.30	25.89	2,136,607	25.572	-0.60%
2022-11-09	0	33.10	32.95	33.10	32.70	33.30	1,610,679	53,133,549	32.988	25.93	25.81	25.93	25.61	26.08	2,056,186	25.841	1.22%
2022-11-08	0	32.70	32.65	32.70	32.50	33.00	1,077,365	35,245,355	32.714	25.61	25.58	25.61	25.46	25.85	1,375,360	25.626	-0.46%
2022-11-07	0	32.85	32.80	32.85	31.25	32.85	1,666,885	54,236,397	32.538	25.73	25.69	25.73	24.48	25.73	2,127,939	25.488	3.30%
2022-11-04	0	31.80	31.80	31.85	31.20	32.05	1,531,077	48,540,090	31.703	24.91	24.91	24.95	24.44	25.11	1,954,567	24.834	2.25%
2022-11-03	0	31.10	31.05	31.10	30.55	31.25	1,388,921	43,158,861	31.074	24.36	24.32	24.36	23.93	24.48	1,773,091	24.341	-1.89%
2022-11-02	0	31.70	31.65	31.75	30.85	31.95	1,461,574	45,915,563	31.415	24.83	24.79	24.87	24.17	25.03	1,865,839	24.609	2.09%
2022-11-01	0	31.05	30.90	31.05	30.20	31.05	2,170,631	66,822,862	30.785	24.32	24.20	24.32	23.66	24.32	2,771,019	24.115	1.97%
2022-10-31	0	30.45	30.45	30.50	30.10	31.20	2,835,442	86,653,246	30.561	23.85	23.85	23.89	23.58	24.44	3,619,714	23.939	-1.93%
2022-10-28	0	31.05	31.00	31.05	30.90	32.30	1,842,082	57,843,657	31.401	24.32	24.28	24.32	24.20	25.30	2,351,594	24.598	-3.87%
2022-10-27	0	32.30	32.25	32.30	32.00	32.75	1,929,792	62,444,442	32.358	25.30	25.26	25.30	25.07	25.65	2,463,565	25.347	0.62%
2022-10-26	0	32.10	32.10	32.15	31.80	32.60	1,810,109	58,122,224	32.110	25.14	25.14	25.18	24.91	25.54	2,310,778	25.153	-1.68%
2022-10-25	0	32.65	32.60	32.65	31.80	32.95	2,344,623	76,280,964	32.534	25.58	25.54	25.58	24.91	25.81	2,993,136	25.485	1.24%
2022-10-24	0	32.25	32.25	32.30	31.90	33.40	1,614,490	52,100,780	32.271	25.26	25.26	25.30	24.99	26.16	2,061,051	25.279	-1.83%
2022-10-21	0	32.85	32.75	32.85	32.45	33.05	1,311,166	42,876,745	32.701	25.73	25.65	25.73	25.42	25.89	1,673,829	25.616	1.23%
2022-10-20	0	32.45	32.40	32.45	31.50	32.90	2,897,222	93,787,648	32.372	25.42	25.38	25.42	24.67	25.77	3,698,582	25.358	1.88%
2022-10-19	0	31.85	31.85	31.90	31.80	32.75	1,457,277	46,844,494	32.145	24.95	24.95	24.99	24.91	25.65	1,860,354	25.180	-1.70%
2022-10-18	0	32.40	32.40	32.45	32.20	32.70	1,056,670	34,234,298	32.398	25.38	25.38	25.42	25.22	25.61	1,348,941	25.379	-0.77%
2022-10-17	0	32.65	32.60	32.65	32.20	33.05	2,101,903	68,616,027	32.645	25.58	25.54	25.58	25.22	25.89	2,683,281	25.572	0.93%
2022-10-14	0	32.35	32.30	32.35	31.50	33.15	1,632,794	53,001,467	32.461	25.34	25.30	25.34	24.67	25.97	2,084,418	25.427	1.57%
2022-10-13	0	31.85	31.80	31.85	31.65	32.15	998,453	31,838,364	31.888	24.95	24.91	24.95	24.79	25.18	1,274,621	24.979	-1.39%
2022-10-12	0	32.30	32.25	32.30	31.65	32.80	1,649,314	52,949,760	32.104	25.30	25.26	25.30	24.79	25.69	2,105,508	25.148	-1.82%
2022-10-11	0	32.90	32.85	32.90	32.55	33.65	974,114	32,097,917	32.951	25.77	25.73	25.77	25.50	26.36	1,243,550	25.812	-1.79%
2022-10-10	0	33.50	33.45	33.50	33.35	34.10	1,470,007	49,333,430	33.560	26.24	26.20	26.24	26.12	26.71	1,876,605	26.289	-2.19%
2022-10-07	0	34.25	34.20	34.25	34.10	35.00	1,117,583	38,491,692	34.442	26.83	26.79	26.83	26.71	27.42	1,426,702	26.979	-2.14%
2022-10-06	0	35.00	35.00	35.05	34.85	35.80	893,513	31,504,056	35.259	27.42	27.42	27.46	27.30	28.04	1,140,655	27.619	-0.28%
2022-10-05	0	35.10	35.10	35.15	34.80	35.90	1,851,642	65,132,956	35.176	27.49	27.49	27.53	27.26	28.12	2,363,799	27.554	0.86%
2022-10-03	0	34.80	34.75	34.80	34.15	34.95	1,545,586	53,711,684	34.752	27.26	27.22	27.26	26.75	27.38	1,973,089	27.222	-0.85%
2022-09-30	0	35.10	35.05	35.10	34.00	35.40	2,181,920	76,464,041	35.044	27.49	27.46	27.49	26.63	27.73	2,785,430	27.451	1.01%
2022-09-29	0	34.75	34.55	34.75	33.90	35.10	2,535,069	87,844,494	34.652	27.22	27.06	27.22	26.55	27.49	3,236,259	27.144	1.61%
2022-09-28	0	34.20	34.10	34.20	33.75	34.60	1,747,051	59,586,126	34.107	26.79	26.71	26.79	26.44	27.10	2,230,278	26.717	0.00%
2022-09-27	0	34.20	34.20	34.35	33.75	34.60	1,585,295	54,148,606	34.157	26.79	26.79	26.91	26.44	27.10	2,023,781	26.756	-0.73%
2022-09-26	0	34.45	34.40	34.45	33.90	35.10	2,301,068	79,288,709	34.457	26.99	26.95	26.99	26.55	27.49	2,937,534	26.992	-1.71%
2022-09-23	0	35.05	35.00	35.05	35.00	35.60	1,869,167	65,688,868	35.143	27.46	27.42	27.46	27.42	27.89	2,386,171	27.529	-1.13%
2022-09-22	0	35.45	35.40	35.45	35.20	35.65	1,117,497	39,497,340	35.344	27.77	27.73	27.77	27.57	27.93	1,426,592	27.686	-0.70%
2022-09-21	0	35.70	35.65	35.70	35.40	35.90	1,173,554	41,782,251	35.603	27.96	27.93	27.96	27.73	28.12	1,498,154	27.889	-0.42%
2022-09-20	0	35.85	35.85	35.90	35.65	36.35	992,338	35,637,781	35.913	28.08	28.08	28.12	27.93	28.47	1,266,815	28.132	-0.42%
2022-09-19	0	36.00	35.95	36.00	35.95	36.40	548,255	19,808,426	36.130	28.20	28.16	28.20	28.16	28.51	699,900	28.302	-1.23%
2022-09-16	0	36.45	36.40	36.45	35.90	36.55	2,612,784	95,142,663	36.414	28.55	28.51	28.55	28.12	28.63	3,335,470	28.525	1.67%
2022-09-15	0	35.85	35.80	35.85	35.75	36.15	830,567	29,820,552	35.904	28.08	28.04	28.08	28.00	28.32	1,060,298	28.125	-0.55%
2022-09-14	0	36.05	36.00	36.05	35.60	36.60	1,423,514	51,210,245	35.975	28.24	28.20	28.24	27.89	28.67	1,817,252	28.180	-1.77%
2022-09-13	0	36.70	36.65	36.70	36.10	36.95	1,902,514	69,730,999	36.652	28.75	28.71	28.75	28.28	28.94	2,428,742	28.711	1.94%
2022-09-09	0	36.00	36.00	36.05	36.00	36.65	1,134,583	41,003,044	36.139	28.20	28.20	28.24	28.20	28.71	1,448,404	28.309	0.31%
2022-09-08	0	36.70	36.65	36.70	36.45	37.40	1,381,298	50,618,777	36.646	28.11	28.08	28.11	27.92	28.65	1,803,147	28.072	-0.41%
2022-09-07	0	36.85	36.80	36.85	36.60	37.00	1,236,873	45,460,714	36.755	28.23	28.19	28.23	28.04	28.34	1,614,614	28.156	0.14%
2022-09-06	0	36.80	36.75	36.80	36.75	37.25	1,513,414	55,779,981	36.857	28.19	28.15	28.19	28.15	28.54	1,975,611	28.234	-0.14%
2022-09-05	0	36.85	36.80	36.85	36.80	37.35	881,046	32,597,996	36.999	28.23	28.19	28.23	28.19	28.61	1,150,118	28.343	-0.81%
2022-09-02	0	37.15	37.10	37.15	36.95	37.45	1,501,344	55,795,689	37.164	28.46	28.42	28.46	28.31	28.69	1,959,855	28.469	-0.40%
2022-09-01	0	37.30	37.25	37.30	37.15	37.70	743,292	27,729,779	37.307	28.57	28.54	28.57	28.46	28.88	970,294	28.579	-0.80%
2022-08-31	0	37.60	37.55	37.60	37.05	37.80	2,271,056	85,178,110	37.506	28.80	28.77	28.80	28.38	28.96	2,964,637	28.731	-1.31%
2022-08-30	0	38.10	38.00	38.10	37.35	38.15	1,082,639	40,946,391	37.821	29.19	29.11	29.19	28.61	29.22	1,413,277	28.973	0.40%
2022-08-29	0	37.95	37.90	37.95	37.50	38.30	878,997	33,242,121	37.818	29.07	29.03	29.07	28.73	29.34	1,147,443	28.971	0.40%
2022-08-26	0	37.80	37.75	37.80	37.60	38.35	674,530	25,521,557	37.836	28.96	28.92	28.96	28.80	29.38	880,532	28.984	0.53%
2022-08-25	0	37.60	37.55	37.60	37.50	38.10	879,119	33,251,035	37.823	28.80	28.77	28.80	28.73	29.19	1,147,602	28.974	-0.92%
2022-08-24	0	37.95	37.90	37.95	37.40	38.05	964,090	36,442,772	37.800	29.07	29.03	29.07	28.65	29.15	1,258,523	28.957	0.53%
2022-08-23	0	37.75	37.70	37.75	37.50	38.55	1,698,755	64,822,930	38.159	28.92	28.88	28.92	28.73	29.53	2,217,555	29.232	-2.08%
2022-08-22	0	38.55	38.55	38.60	38.00	39.05	2,408,527	92,746,083	38.507	29.53	29.53	29.57	29.11	29.91	3,144,092	29.499	-0.64%
2022-08-19	0	38.80	38.70	38.80	37.10	38.85	3,323,232	126,200,619	37.975	29.72	29.65	29.72	28.42	29.76	4,338,148	29.091	3.05%
2022-08-18	0	37.65	37.60	37.65	37.05	38.00	1,027,407	38,551,041	37.523	28.84	28.80	28.84	28.38	29.11	1,341,177	28.744	0.40%
2022-08-17	0	37.50	37.50	37.55	37.35	38.10	1,082,579	40,657,920	37.557	28.73	28.73	28.77	28.61	29.19	1,413,199	28.770	-1.32%
2022-08-16	0	38.00	37.95	38.00	37.50	38.35	1,330,852	50,299,461	37.795	29.11	29.07	29.11	28.73	29.38	1,737,294	28.953	-0.39%
2022-08-15	0	38.15	38.10	38.15	37.55	38.25	1,207,255	45,811,678	37.947	29.22	29.19	29.22	28.77	29.30	1,575,951	29.069	-0.39%
2022-08-12	0	38.30	38.20	38.30	37.80	38.35	1,238,168	47,180,600	38.105	29.34	29.26	29.34	28.96	29.38	1,616,305	29.190	-0.13%
2022-08-11	0	38.35	38.25	38.35	37.55	38.35	1,213,708	46,288,303	38.138	29.38	29.30	29.38	28.77	29.38	1,584,375	29.216	2.82%
2022-08-10	0	37.30	37.30	37.35	37.25	37.80	770,593	28,811,857	37.389	28.57	28.57	28.61	28.54	28.96	1,005,932	28.642	-1.32%
2022-08-09	0	37.80	37.75	37.80	37.40	38.25	949,279	35,826,488	37.741	28.96	28.92	28.96	28.65	29.30	1,239,189	28.911	-0.13%
2022-08-08	0	37.85	37.80	37.85	37.15	38.15	1,330,661	50,327,786	37.822	28.99	28.96	28.99	28.46	29.22	1,737,045	28.973	0.93%
2022-08-05	0	37.50	37.40	37.50	36.70	37.50	561,044	20,880,400	37.217	28.73	28.65	28.73	28.11	28.73	732,387	28.510	1.76%
2022-08-04	0	36.85	36.80	36.85	36.25	36.85	791,616	29,033,516	36.676	28.23	28.19	28.23	27.77	28.23	1,033,376	28.096	0.55%
2022-08-03	0	36.65	36.65	36.70	36.25	37.15	1,013,349	37,081,361	36.593	28.08	28.08	28.11	27.77	28.46	1,322,826	28.032	-1.35%
2022-08-02	0	37.15	37.10	37.15	36.90	37.95	1,576,396	58,754,052	37.271	28.46	28.42	28.46	28.27	29.07	2,057,828	28.551	-2.49%
2022-08-01	0	38.10	38.05	38.10	37.35	38.20	1,252,032	47,489,476	37.930	29.19	29.15	29.19	28.61	29.26	1,634,403	29.056	0.40%
2022-07-29	0	37.95	37.90	37.95	37.65	38.30	1,801,812	68,286,272	37.899	29.07	29.03	29.07	28.84	29.34	2,352,086	29.032	0.00%
2022-07-28	0	37.95	37.80	37.95	37.20	38.00	1,648,446	62,327,928	37.810	29.07	28.96	29.07	28.50	29.11	2,151,882	28.964	0.80%
2022-07-27	0	37.65	37.60	37.65	36.65	37.90	1,746,582	65,563,322	37.538	28.84	28.80	28.84	28.08	29.03	2,279,988	28.756	1.48%
2022-07-26	0	37.10	37.05	37.10	37.05	37.70	1,253,612	46,732,336	37.278	28.42	28.38	28.42	28.38	28.88	1,636,465	28.557	-1.46%
2022-07-25	0	37.65	37.60	37.65	37.05	37.95	1,914,567	71,790,700	37.497	28.84	28.80	28.84	28.38	29.07	2,499,276	28.725	0.00%
2022-07-22	0	37.65	37.55	37.65	36.65	37.75	2,049,657	76,575,444	37.360	28.84	28.77	28.84	28.08	28.92	2,675,623	28.620	2.45%
2022-07-21	0	36.75	36.70	36.75	36.40	37.05	1,006,782	37,032,143	36.783	28.15	28.11	28.15	27.88	28.38	1,314,253	28.177	0.68%
2022-07-20	0	36.50	36.45	36.50	36.30	36.85	988,959	36,116,226	36.519	27.96	27.92	27.96	27.81	28.23	1,290,987	27.976	-0.68%
2022-07-19	0	36.75	36.70	36.75	36.20	37.00	923,357	33,847,298	36.657	28.15	28.11	28.15	27.73	28.34	1,205,350	28.081	-0.14%
2022-07-18	0	36.80	36.75	36.80	36.20	37.10	1,856,673	68,347,273	36.812	28.19	28.15	28.19	27.73	28.42	2,423,701	28.200	0.82%
2022-07-15	0	36.50	36.50	36.55	36.25	37.15	2,038,856	74,976,752	36.774	27.96	27.96	28.00	27.77	28.46	2,661,523	28.171	-1.35%
2022-07-14	0	37.00	36.85	37.00	36.35	37.10	1,404,194	51,647,983	36.781	28.34	28.23	28.34	27.85	28.42	1,833,035	28.176	0.95%
2022-07-13	0	36.65	36.60	36.65	36.05	36.90	1,984,534	72,537,433	36.551	28.08	28.04	28.08	27.62	28.27	2,590,611	28.000	0.41%
2022-07-12	0	36.50	36.50	36.55	36.00	36.75	1,527,767	55,662,021	36.434	27.96	27.96	28.00	27.58	28.15	1,994,347	27.910	0.69%
2022-07-11	0	36.25	36.20	36.25	35.85	36.80	1,460,190	52,788,050	36.151	27.77	27.73	27.77	27.46	28.19	1,906,132	27.694	-1.49%
2022-07-08	0	36.80	36.75	36.80	36.50	36.90	2,156,939	79,283,808	36.758	28.19	28.15	28.19	27.96	28.27	2,815,669	28.158	0.55%
2022-07-07	0	36.60	36.55	36.60	35.35	36.75	2,991,858	108,303,761	36.199	28.04	28.00	28.04	27.08	28.15	3,905,572	27.731	0.69%
2022-07-06	0	36.35	36.30	36.35	35.85	36.80	2,220,292	80,347,673	36.188	27.85	27.81	27.85	27.46	28.19	2,898,370	27.722	-0.55%
2022-07-05	0	36.55	36.50	36.55	36.45	37.30	1,575,115	57,859,829	36.734	28.00	27.96	28.00	27.92	28.57	2,056,155	28.140	-0.54%
2022-07-04	0	36.75	36.70	36.75	36.25	37.15	903,659	33,030,760	36.552	28.15	28.11	28.15	27.77	28.46	1,179,637	28.001	-0.27%
2022-06-30	0	36.85	36.80	36.85	36.45	37.40	1,889,460	69,627,918	36.851	28.23	28.19	28.23	27.92	28.65	2,466,501	28.229	-0.67%
2022-06-29	0	37.10	36.95	37.10	36.65	37.20	1,577,641	58,370,813	36.999	28.42	28.31	28.42	28.08	28.50	2,059,453	28.343	-0.40%
2022-06-28	0	37.25	37.20	37.25	35.80	37.50	3,612,701	133,611,277	36.984	28.54	28.50	28.54	27.42	28.73	4,716,021	28.331	2.90%
2022-06-27	0	36.20	36.15	36.20	36.00	36.65	2,690,396	97,939,606	36.403	27.73	27.69	27.73	27.58	28.08	3,512,043	27.887	1.26%
2022-06-24	0	35.75	35.70	35.75	35.60	36.85	3,228,658	116,194,670	35.989	27.39	27.35	27.39	27.27	28.23	4,214,691	27.569	-1.65%
2022-06-23	0	36.35	36.30	36.35	35.95	37.00	1,770,813	64,131,956	36.216	27.85	27.81	27.85	27.54	28.34	2,311,620	27.743	0.14%
2022-06-22	0	36.30	36.30	36.35	36.30	37.35	1,586,264	58,193,142	36.686	27.81	27.81	27.85	27.81	28.61	2,070,709	28.103	-1.49%
2022-06-21	0	36.85	36.80	36.85	36.55	37.00	608,118	22,374,821	36.794	28.23	28.19	28.23	28.00	28.34	793,837	28.186	0.68%
2022-06-20	0	36.60	36.55	36.60	35.65	36.80	961,001	35,094,535	36.519	28.04	28.00	28.04	27.31	28.19	1,254,491	27.975	1.24%
2022-06-17	0	36.15	36.10	36.15	35.75	36.20	3,065,453	110,696,782	36.111	27.69	27.65	27.69	27.39	27.73	4,001,643	27.663	0.70%
2022-06-16	0	35.90	35.90	35.95	35.70	36.95	1,795,270	64,711,329	36.045	27.50	27.50	27.54	27.35	28.31	2,343,546	27.613	-1.78%
2022-06-15	0	36.55	36.55	36.60	36.30	36.85	779,054	28,477,458	36.554	28.00	28.00	28.04	27.81	28.23	1,016,977	28.002	-0.41%
2022-06-14	0	36.70	36.65	36.70	36.35	36.85	820,048	30,004,297	36.588	28.11	28.08	28.11	27.85	28.23	1,070,491	28.029	-0.54%
2022-06-13	0	36.90	36.85	36.90	36.35	37.15	1,526,007	56,098,143	36.761	28.27	28.23	28.27	27.85	28.46	1,992,050	28.161	-0.67%
2022-06-10	0	37.15	37.10	37.15	36.70	38.50	3,575,155	134,201,032	37.537	28.46	28.42	28.46	28.11	29.49	4,667,008	28.755	1.09%
2022-06-09	0	36.75	36.75	36.80	36.30	36.80	2,401,591	87,818,491	36.567	28.15	28.15	28.19	27.81	28.19	3,135,037	28.012	-0.68%
2022-06-08	0	37.00	37.00	37.05	36.80	37.30	2,457,943	91,079,176	37.055	28.34	28.34	28.38	28.19	28.57	3,208,599	28.386	-1.73%
2022-06-07	0	37.65	37.65	37.70	37.00	38.00	1,328,946	49,728,829	37.420	28.84	28.84	28.88	28.34	29.11	1,734,806	28.665	-0.66%
2022-06-06	0	37.90	37.85	37.90	37.15	38.00	1,910,462	71,938,293	37.655	29.03	28.99	29.03	28.46	29.11	2,493,917	28.845	-1.17%
2022-06-02	0	38.35	38.30	38.35	38.10	39.50	1,377,714	52,908,284	38.403	29.38	29.34	29.38	29.19	30.26	1,798,468	29.419	-2.91%
2022-06-01	0	39.50	39.35	39.50	38.45	39.50	2,771,262	108,290,978	39.076	30.26	30.14	30.26	29.45	30.26	3,617,606	29.934	1.41%
2022-05-31	0	38.95	38.95	39.00	38.00	38.95	3,872,483	150,232,470	38.795	29.84	29.84	29.88	29.11	29.84	5,055,140	29.719	0.91%
2022-05-30	0	38.60	38.55	38.60	38.45	39.10	1,568,177	60,707,710	38.712	29.57	29.53	29.57	29.45	29.95	2,047,099	29.655	0.26%
2022-05-27	0	38.50	38.40	38.50	37.80	38.65	2,264,544	86,799,763	38.330	29.49	29.42	29.49	28.96	29.61	2,956,136	29.363	1.72%
2022-05-26	0	37.85	37.70	37.85	36.50	37.85	1,814,565	67,938,188	37.440	28.99	28.88	28.99	27.96	28.99	2,368,733	28.681	3.13%
2022-05-25	0	36.70	36.70	36.75	35.90	37.05	2,085,843	76,205,761	36.535	28.11	28.11	28.15	27.50	28.38	2,722,860	27.987	1.38%
2022-05-24	0	36.20	36.20	36.25	35.85	37.35	2,397,454	86,990,659	36.285	27.73	27.73	27.77	27.46	28.61	3,129,637	27.796	-3.31%
2022-05-23	0	38.30	38.30	38.35	38.00	38.55	1,912,138	73,122,806	38.241	28.68	28.68	28.72	28.46	28.87	2,553,451	28.637	0.92%
2022-05-20	0	37.95	37.95	38.00	37.00	38.25	3,097,899	116,986,424	37.763	28.42	28.42	28.46	27.71	28.64	4,136,906	28.279	2.57%
2022-05-19	0	37.00	36.95	37.00	36.15	37.30	3,241,420	119,584,435	36.893	27.71	27.67	27.71	27.07	27.93	4,328,562	27.627	-0.13%
2022-05-18	0	37.05	37.00	37.05	36.75	37.45	1,706,245	63,342,710	37.124	27.74	27.71	27.74	27.52	28.04	2,278,504	27.800	0.54%
2022-05-17	0	36.85	36.85	36.90	36.45	37.20	1,608,533	59,281,484	36.854	27.59	27.59	27.63	27.30	27.86	2,148,020	27.598	0.00%
2022-05-16	0	36.85	36.80	36.85	36.30	37.25	1,005,345	36,890,946	36.695	27.59	27.56	27.59	27.18	27.89	1,342,528	27.479	0.14%
2022-05-13	0	36.80	36.80	36.85	36.30	36.90	987,535	36,221,447	36.679	27.56	27.56	27.59	27.18	27.63	1,318,745	27.467	1.38%
2022-05-12	0	36.30	36.30	36.35	36.15	36.75	1,259,747	45,892,410	36.430	27.18	27.18	27.22	27.07	27.52	1,682,254	27.280	-1.22%
2022-05-11	0	36.75	36.70	36.75	36.65	37.50	1,878,173	69,503,135	37.006	27.52	27.48	27.52	27.45	28.08	2,508,095	27.712	-1.08%
2022-05-10	0	37.15	37.10	37.15	35.60	37.45	2,106,414	77,729,342	36.901	27.82	27.78	27.82	26.66	28.04	2,812,886	27.633	1.92%
2022-05-06	0	36.45	36.45	36.50	36.35	37.30	1,970,864	72,675,998	36.875	27.30	27.30	27.33	27.22	27.93	2,631,874	27.614	-2.54%
2022-05-05	0	37.40	37.35	37.40	36.50	37.90	2,637,768	98,101,081	37.191	28.01	27.97	28.01	27.33	28.38	3,522,451	27.850	1.08%
2022-05-04	0	37.00	36.90	37.00	36.70	37.90	1,188,267	44,038,970	37.062	27.71	27.63	27.71	27.48	28.38	1,586,801	27.753	-0.94%
2022-05-03	0	37.35	37.30	37.35	36.55	37.90	1,882,721	70,336,781	37.359	27.97	27.93	27.97	27.37	28.38	2,514,168	27.976	0.40%
2022-04-29	0	37.20	37.15	37.20	36.30	37.70	2,497,109	92,041,493	36.859	27.86	27.82	27.86	27.18	28.23	3,334,616	27.602	-1.06%
2022-04-28	0	37.60	37.60	37.65	37.30	37.80	2,842,678	106,784,661	37.565	28.16	28.16	28.19	27.93	28.31	3,796,086	28.130	0.80%
2022-04-27	0	37.30	37.30	37.35	36.80	37.60	1,761,398	65,691,904	37.295	27.93	27.93	27.97	27.56	28.16	2,352,155	27.928	0.00%
2022-04-26	0	37.30	37.30	37.35	37.10	37.65	1,344,858	50,226,959	37.347	27.93	27.93	27.97	27.78	28.19	1,795,911	27.967	-0.13%
2022-04-25	0	37.35	37.35	37.40	36.85	37.70	1,365,892	51,004,229	37.341	27.97	27.97	28.01	27.59	28.23	1,824,000	27.963	-0.66%
2022-04-22	0	37.60	37.45	37.60	36.60	37.75	1,646,245	61,465,621	37.337	28.16	28.04	28.16	27.41	28.27	2,198,380	27.960	0.67%
2022-04-21	0	37.35	37.30	37.35	36.90	37.75	2,002,312	74,727,294	37.321	27.97	27.93	27.97	27.63	28.27	2,673,869	27.947	0.13%
2022-04-20	0	37.30	37.25	37.30	36.80	37.70	2,555,385	95,623,268	37.420	27.93	27.89	27.93	27.56	28.23	3,412,437	28.022	1.08%
2022-04-19	0	36.90	36.80	36.90	35.85	37.10	2,252,515	82,394,620	36.579	27.63	27.56	27.63	26.85	27.78	3,007,988	27.392	0.82%
2022-04-14	0	36.60	36.55	36.60	36.40	36.95	2,487,362	91,228,201	36.677	27.41	27.37	27.41	27.26	27.67	3,321,600	27.465	0.55%
2022-04-13	0	36.40	36.35	36.40	35.95	36.70	1,572,633	57,162,978	36.349	27.26	27.22	27.26	26.92	27.48	2,100,080	27.219	0.28%
2022-04-12	0	36.30	36.25	36.30	36.00	36.70	2,277,293	82,587,468	36.266	27.18	27.15	27.18	26.96	27.48	3,041,076	27.157	-1.22%
2022-04-11	0	36.75	36.70	36.75	36.00	37.10	2,776,437	101,694,165	36.628	27.52	27.48	27.52	26.96	27.78	3,707,628	27.428	0.68%
2022-04-08	0	36.50	36.45	36.50	36.20	36.90	2,989,537	109,234,006	36.539	27.33	27.30	27.33	27.11	27.63	3,992,200	27.362	-0.27%
2022-04-07	0	36.60	36.60	36.70	36.10	37.20	2,694,780	98,795,522	36.662	27.41	27.41	27.48	27.03	27.86	3,598,584	27.454	-1.08%
2022-04-06	0	37.00	36.95	37.00	36.60	37.45	1,440,927	53,411,077	37.067	27.71	27.67	27.71	27.41	28.04	1,924,201	27.758	-1.73%
2022-04-04	0	37.65	37.60	37.65	37.10	37.90	1,093,848	41,024,143	37.504	28.19	28.16	28.19	27.78	28.38	1,460,714	28.085	0.80%
2022-04-01	0	37.35	37.30	37.35	35.90	37.70	2,842,749	105,466,848	37.100	27.97	27.93	27.97	26.88	28.23	3,796,181	27.782	3.18%
2022-03-31	0	36.20	36.20	36.25	35.80	36.60	1,756,138	63,463,862	36.138	27.11	27.11	27.15	26.81	27.41	2,345,130	27.062	0.42%
2022-03-30	0	36.05	36.00	36.05	36.00	36.45	1,752,925	63,378,379	36.156	27.00	26.96	27.00	26.96	27.30	2,340,840	27.075	0.14%
2022-03-29	0	36.00	36.00	36.05	35.90	36.65	1,486,271	53,894,887	36.262	26.96	26.96	27.00	26.88	27.45	1,984,753	27.154	-1.10%
2022-03-28	0	36.40	36.35	36.40	35.60	36.50	3,157,509	114,270,481	36.190	27.26	27.22	27.26	26.66	27.33	4,216,508	27.101	1.53%
2022-03-25	0	35.85	35.80	35.85	35.05	36.15	2,583,951	92,436,285	35.773	26.85	26.81	26.85	26.25	27.07	3,450,584	26.789	1.85%
2022-03-24	0	35.20	35.15	35.25	34.40	35.80	5,693,019	199,245,135	34.998	26.36	26.32	26.40	25.76	26.81	7,602,405	26.208	-2.36%
2022-03-23	0	36.05	36.00	36.05	35.30	37.00	5,966,240	214,174,682	35.898	27.00	26.96	27.00	26.43	27.71	7,967,262	26.882	-2.44%
2022-03-22	0	36.95	36.90	36.95	36.00	38.65	8,422,085	309,905,518	36.797	27.67	27.63	27.67	26.96	28.94	11,246,774	27.555	-3.65%
2022-03-21	0	38.35	38.30	38.35	38.10	40.35	3,989,211	153,729,481	38.536	28.72	28.68	28.72	28.53	30.22	5,327,155	28.858	-3.40%
2022-03-18	0	39.70	39.70	39.75	38.55	40.20	4,645,275	183,628,188	39.530	29.73	29.73	29.77	28.87	30.10	6,203,257	29.602	1.40%
2022-03-17	0	39.15	39.10	39.15	37.80	39.55	6,162,049	239,291,467	38.833	29.32	29.28	29.32	28.31	29.62	8,228,743	29.080	0.13%
2022-03-16	0	39.10	39.00	39.10	37.90	39.35	6,608,211	255,524,704	38.668	29.28	29.20	29.28	28.38	29.47	8,824,544	28.956	0.90%
2022-03-15	0	38.75	38.70	38.75	38.10	39.85	6,380,091	246,885,743	38.696	29.02	28.98	29.02	28.53	29.84	8,519,914	28.977	-3.25%
2022-03-14	0	40.05	40.00	40.05	38.65	40.35	4,204,891	167,493,076	39.833	29.99	29.95	29.99	28.94	30.22	5,615,173	29.829	2.30%
2022-03-11	0	39.15	39.10	39.15	38.60	39.40	2,983,459	116,509,333	39.052	29.32	29.28	29.32	28.91	29.50	3,984,084	29.244	-0.13%
2022-03-10	0	39.20	39.15	39.20	38.80	39.95	2,413,093	94,662,366	39.229	29.35	29.32	29.35	29.06	29.92	3,222,422	29.376	-1.13%
2022-03-09	0	39.65	39.55	39.65	38.85	40.30	1,861,467	73,365,298	39.413	29.69	29.62	29.69	29.09	30.18	2,485,786	29.514	0.51%
2022-03-08	0	39.45	39.30	39.45	38.90	40.25	3,278,873	129,035,846	39.354	29.54	29.43	29.54	29.13	30.14	4,378,577	29.470	-1.13%
2022-03-07	0	39.90	39.90	39.95	39.60	41.05	3,429,510	137,329,152	40.043	29.88	29.88	29.92	29.65	30.74	4,579,736	29.986	-4.20%
2022-03-04	0	41.65	41.60	41.65	40.50	41.70	1,901,006	78,752,624	41.427	31.19	31.15	31.19	30.33	31.23	2,538,586	31.022	1.59%
2022-03-03	0	41.00	40.95	41.00	40.70	41.95	1,450,080	59,604,516	41.104	30.70	30.67	30.70	30.48	31.41	1,936,423	30.781	-1.32%
2022-03-02	0	41.55	41.45	41.55	41.10	41.75	1,352,845	56,130,750	41.491	31.11	31.04	31.11	30.78	31.26	1,806,577	31.070	0.24%
2022-03-01	0	41.45	41.40	41.45	41.15	41.85	1,314,746	54,585,359	41.518	31.04	31.00	31.04	30.81	31.34	1,755,700	31.090	0.00%
2022-02-28	0	41.45	41.40	41.45	40.20	41.70	3,303,709	135,697,232	41.074	31.04	31.00	31.04	30.10	31.23	4,411,742	30.758	0.36%
2022-02-25	0	41.30	41.25	41.30	41.20	42.50	2,574,200	107,617,095	41.806	30.93	30.89	30.93	30.85	31.83	3,437,563	31.306	-2.13%
2022-02-24	0	42.20	42.10	42.20	41.35	42.75	3,229,101	136,103,729	42.149	31.60	31.53	31.60	30.96	32.01	4,312,112	31.563	-0.59%
2022-02-23	0	42.45	42.40	42.45	41.60	42.85	1,848,524	78,445,594	42.437	31.79	31.75	31.79	31.15	32.09	2,468,502	31.779	1.68%
2022-02-22	0	41.75	41.65	41.75	40.80	41.85	1,554,090	64,234,436	41.333	31.26	31.19	31.26	30.55	31.34	2,075,317	30.952	-0.36%
2022-02-21	0	41.90	41.90	41.95	41.25	42.10	1,954,322	81,761,055	41.836	31.38	31.38	31.41	30.89	31.53	2,609,784	31.329	1.09%
2022-02-18	0	41.45	41.45	41.50	40.50	41.70	1,909,626	78,996,805	41.368	31.04	31.04	31.08	30.33	31.23	2,550,097	30.978	0.73%
2022-02-17	0	41.15	41.05	41.15	40.75	41.40	1,665,080	68,424,863	41.094	30.81	30.74	30.81	30.52	31.00	2,223,532	30.773	1.11%
2022-02-16	0	40.70	40.65	40.70	40.45	41.20	1,312,483	53,497,916	40.761	30.48	30.44	30.48	30.29	30.85	1,752,678	30.524	-0.61%
2022-02-15	0	40.95	40.80	40.95	40.45	41.20	2,401,700	98,023,868	40.814	30.67	30.55	30.67	30.29	30.85	3,207,208	30.564	0.61%
2022-02-14	0	40.70	40.70	40.75	40.35	41.00	1,084,234	44,160,021	40.729	30.48	30.48	30.52	30.22	30.70	1,447,876	30.500	-0.97%
2022-02-11	0	41.10	41.05	41.10	40.60	41.20	2,852,160	116,759,055	40.937	30.78	30.74	30.78	30.40	30.85	3,808,748	30.655	0.24%
2022-02-10	0	41.00	40.95	41.00	40.70	41.90	2,296,043	94,299,705	41.071	30.70	30.67	30.70	30.48	31.38	3,066,115	30.755	0.24%
2022-02-09	0	40.90	40.85	40.90	40.10	41.00	3,558,716	145,017,241	40.750	30.63	30.59	30.63	30.03	30.70	4,752,276	30.515	2.00%
2022-02-08	0	40.10	40.05	40.10	39.75	40.45	3,738,993	149,872,982	40.084	30.03	29.99	30.03	29.77	30.29	4,993,017	30.017	1.01%
2022-02-07	0	39.70	39.70	39.75	39.00	40.20	3,242,626	128,222,330	39.543	29.73	29.73	29.77	29.20	30.10	4,330,173	29.611	2.06%
2022-02-04	0	38.90	38.85	38.90	38.00	38.95	3,320,845	127,993,572	38.542	29.13	29.09	29.13	28.46	29.17	4,434,626	28.862	2.10%
2022-01-31	0	38.10	38.10	38.15	38.05	38.80	3,286,505	125,484,616	38.182	28.53	28.53	28.57	28.49	29.06	4,388,768	28.592	-1.04%
2022-01-28	0	38.50	38.40	38.50	38.15	38.80	1,439,510	55,286,798	38.407	28.83	28.76	28.83	28.57	29.06	1,922,308	28.761	-0.26%
2022-01-27	0	38.60	38.50	38.60	37.90	38.65	2,235,421	85,489,751	38.243	28.91	28.83	28.91	28.38	28.94	2,985,161	28.638	-0.13%
2022-01-26	0	38.65	38.60	38.65	38.20	38.95	1,978,655	76,581,816	38.704	28.94	28.91	28.94	28.61	29.17	2,642,278	28.983	-0.90%
2022-01-25	0	39.00	38.95	39.00	38.85	39.90	2,852,645	111,487,356	39.082	29.20	29.17	29.20	29.09	29.88	3,809,396	29.266	-2.26%
2022-01-24	0	39.90	39.90	39.95	39.65	40.50	1,257,048	50,230,199	39.959	29.88	29.88	29.92	29.69	30.33	1,678,650	29.923	-0.50%
2022-01-21	0	40.10	40.10	40.15	39.55	40.75	2,840,839	114,176,810	40.191	30.03	30.03	30.07	29.62	30.52	3,793,630	30.097	1.39%
2022-01-20	0	39.55	39.45	39.55	39.00	40.35	1,483,958	58,864,705	39.667	29.62	29.54	29.62	29.20	30.22	1,981,664	29.705	0.64%
2022-01-19	0	39.30	39.20	39.30	38.50	39.70	3,927,856	153,597,266	39.105	29.43	29.35	29.43	28.83	29.73	5,245,223	29.283	1.68%
2022-01-18	0	38.65	38.65	38.70	38.10	39.20	2,781,024	107,138,573	38.525	28.94	28.94	28.98	28.53	29.35	3,713,754	28.849	-1.28%
2022-01-17	0	39.15	39.10	39.15	39.10	40.65	3,929,061	155,627,056	39.609	29.32	29.28	29.32	29.28	30.44	5,246,832	29.661	-3.57%
2022-01-14	0	40.60	40.55	40.60	40.10	42.15	5,417,601	218,926,221	40.410	30.40	30.37	30.40	30.03	31.56	7,234,614	30.261	-3.68%
2022-01-13	0	42.15	42.10	42.15	42.10	43.40	2,249,076	95,629,674	42.520	31.56	31.53	31.56	31.53	32.50	3,003,395	31.841	-1.98%
2022-01-12	0	43.00	42.85	43.00	42.50	43.40	2,163,529	92,879,201	42.929	32.20	32.09	32.20	31.83	32.50	2,889,157	32.148	1.18%
2022-01-11	0	42.50	42.45	42.50	42.10	43.40	4,689,881	200,730,063	42.801	31.83	31.79	31.83	31.53	32.50	6,262,824	32.051	1.92%
2022-01-10	0	41.70	41.70	41.75	39.85	42.05	2,071,634	85,980,471	41.504	31.23	31.23	31.26	29.84	31.49	2,766,441	31.080	3.99%
2022-01-07	0	40.10	40.05	40.10	39.60	40.45	1,775,155	71,093,144	40.049	30.03	29.99	30.03	29.65	30.29	2,370,526	29.990	-0.74%
2022-01-06	0	40.40	40.30	40.40	40.10	41.00	872,256	35,274,454	40.440	30.25	30.18	30.25	30.03	30.70	1,164,803	30.284	0.00%
2022-01-05	0	40.40	40.30	40.40	40.20	40.70	1,025,100	41,385,891	40.373	30.25	30.18	30.25	30.10	30.48	1,368,909	30.233	0.37%
2022-01-04	0	40.25	40.20	40.25	39.85	40.70	1,164,593	46,779,825	40.168	30.14	30.10	30.14	29.84	30.48	1,555,187	30.080	-0.37%
2022-01-03	0	40.40	40.40	40.45	40.15	40.95	1,013,518	41,058,060	40.510	30.25	30.25	30.29	30.07	30.67	1,353,443	30.336	0.62%
2021-12-31	0	40.15	40.10	40.15	40.10	41.35	1,322,750	53,562,325	40.493	30.07	30.03	30.07	30.03	30.96	1,766,388	30.323	-0.25%
2021-12-30	0	40.25	40.20	40.25	40.10	41.80	2,491,515	100,806,134	40.460	30.14	30.10	30.14	30.03	31.30	3,327,146	30.298	-2.19%
2021-12-29	0	41.15	41.10	41.15	41.10	43.05	1,496,785	62,335,630	41.646	30.81	30.78	30.81	30.78	32.24	1,998,793	31.187	-2.60%
2021-12-28	0	42.25	42.20	42.25	41.40	42.45	1,870,969	78,603,398	42.012	31.64	31.60	31.64	31.00	31.79	2,498,475	31.461	2.05%
2021-12-24	0	41.40	41.35	41.40	41.20	41.65	279,559	11,567,342	41.377	31.00	30.96	31.00	30.85	31.19	373,321	30.985	0.00%
2021-12-23	0	41.40	41.30	41.40	40.70	41.50	1,027,795	42,290,224	41.147	31.00	30.93	31.00	30.48	31.08	1,372,508	30.812	0.00%
2021-12-22	0	41.40	41.25	41.40	41.00	41.70	879,162	36,300,240	41.290	31.00	30.89	31.00	30.70	31.23	1,174,025	30.919	1.10%
2021-12-21	0	40.95	40.95	41.00	40.75	41.65	1,618,279	66,545,138	41.121	30.67	30.67	30.70	30.52	31.19	2,161,035	30.793	0.61%
2021-12-20	0	40.70	40.70	40.75	39.90	41.45	4,224,664	172,496,118	40.831	30.48	30.48	30.52	29.88	31.04	5,641,577	30.576	0.87%
2021-12-17	0	40.35	40.30	40.35	39.30	40.35	3,117,326	125,161,504	40.150	30.22	30.18	30.22	29.43	30.22	4,162,848	30.066	1.38%
2021-12-16	0	39.80	39.75	39.80	39.50	40.00	1,631,801	64,896,500	39.770	29.80	29.77	29.80	29.58	29.95	2,179,092	29.781	-0.25%
2021-12-15	0	39.90	39.80	39.90	39.50	40.25	2,182,270	86,904,382	39.823	29.88	29.80	29.88	29.58	30.14	2,914,183	29.821	-0.13%
2021-12-14	0	39.95	39.85	39.95	39.15	40.20	1,596,179	63,499,061	39.782	29.92	29.84	29.92	29.32	30.10	2,131,523	29.790	0.76%
2021-12-13	0	39.65	39.60	39.65	39.15	39.95	2,348,232	93,090,845	39.643	29.69	29.65	29.69	29.32	29.92	3,135,807	29.686	0.76%
2021-12-10	0	39.35	39.25	39.35	39.10	39.80	1,542,937	60,862,678	39.446	29.47	29.39	29.47	29.28	29.80	2,060,424	29.539	-1.13%
2021-12-09	0	39.80	39.70	39.80	38.15	39.80	3,356,500	131,699,438	39.237	29.80	29.73	29.80	28.57	29.80	4,482,239	29.383	3.78%
2021-12-08	0	38.35	38.30	38.35	38.20	39.05	2,450,290	94,402,953	38.527	28.72	28.68	28.72	28.61	29.24	3,272,095	28.851	-1.79%
2021-12-07	0	39.05	39.05	39.10	38.40	39.30	2,729,307	106,537,902	39.035	29.24	29.24	29.28	28.76	29.43	3,644,691	29.231	-0.13%
2021-12-06	0	39.10	39.05	39.10	38.35	39.70	5,079,774	198,364,355	39.050	29.28	29.24	29.28	28.72	29.73	6,783,483	29.242	1.96%
2021-12-03	0	38.35	38.30	38.35	37.15	38.35	3,401,210	129,616,237	38.109	28.72	28.68	28.72	27.82	28.72	4,541,944	28.538	1.99%
2021-12-02	0	37.60	37.55	37.60	36.80	37.65	2,478,662	92,582,594	37.352	28.16	28.12	28.16	27.56	28.19	3,309,982	27.971	1.48%
2021-12-01	0	37.05	37.05	37.10	36.90	38.10	2,839,949	106,560,154	37.522	27.74	27.74	27.78	27.63	28.53	3,792,442	28.098	-1.59%
2021-11-30	0	37.65	37.65	37.70	37.65	38.40	7,158,601	270,413,386	37.775	28.19	28.19	28.23	28.19	28.76	9,559,530	28.287	-2.33%
2021-11-29	0	38.55	38.50	38.55	37.20	38.75	4,637,763	177,675,299	38.311	28.87	28.83	28.87	27.86	29.02	6,193,226	28.689	1.72%
2021-11-26	0	37.90	37.85	37.90	37.75	39.50	1,991,006	75,761,731	38.052	28.38	28.34	28.38	28.27	29.58	2,658,771	28.495	-2.82%
2021-11-25	0	39.00	38.95	39.00	39.00	39.90	1,938,933	76,222,130	39.311	29.20	29.17	29.20	29.20	29.88	2,589,233	29.438	-1.89%
2021-11-24	0	39.75	39.70	39.75	39.60	40.20	2,013,128	80,366,119	39.921	29.77	29.73	29.77	29.65	30.10	2,688,313	29.895	-0.62%
2021-11-23	0	40.00	40.00	40.05	38.30	40.15	4,737,397	188,141,310	39.714	29.95	29.95	29.99	28.68	30.07	6,326,276	29.740	4.30%
2021-11-22	0	38.35	38.30	38.35	37.50	38.75	3,176,846	121,712,849	38.312	28.72	28.68	28.72	28.08	29.02	4,242,331	28.690	0.26%
2021-11-19	0	38.25	38.20	38.25	37.95	38.95	3,083,048	117,886,044	38.237	28.64	28.61	28.64	28.42	29.17	4,117,074	28.633	-1.80%
2021-11-18	0	38.95	38.90	38.95	38.15	39.35	3,665,522	142,290,359	38.819	29.17	29.13	29.17	28.57	29.47	4,894,904	29.069	1.30%
2021-11-17	0	38.45	38.40	38.45	38.30	39.10	1,803,950	69,412,767	38.478	28.79	28.76	28.79	28.68	29.28	2,408,978	28.814	-1.66%
2021-11-16	0	39.10	39.05	39.10	38.90	39.45	1,328,082	51,946,865	39.114	29.28	29.24	29.28	29.13	29.54	1,773,508	29.290	0.39%
2021-11-15	0	38.95	38.85	38.95	38.70	39.45	1,174,804	45,711,055	38.910	29.17	29.09	29.17	28.98	29.54	1,568,822	29.137	-0.26%
2021-11-12	0	39.05	39.00	39.05	38.85	39.90	1,569,906	61,447,617	39.141	29.24	29.20	29.24	29.09	29.88	2,096,438	29.310	-1.51%
2021-11-11	0	39.65	39.55	39.65	38.70	39.75	1,404,716	55,081,862	39.212	29.69	29.62	29.69	28.98	29.77	1,875,845	29.364	0.76%
2021-11-10	0	39.35	39.35	39.40	38.65	39.50	1,446,020	56,585,181	39.132	29.47	29.47	29.50	28.94	29.58	1,931,002	29.304	1.03%
2021-11-09	0	38.95	38.90	38.95	38.70	40.00	2,245,738	87,593,353	39.004	29.17	29.13	29.17	28.98	29.95	2,998,938	29.208	-2.14%
2021-11-08	0	39.80	39.75	39.80	39.15	40.00	1,095,692	43,459,200	39.664	29.80	29.77	29.80	29.32	29.95	1,463,177	29.702	0.76%
2021-11-05	0	39.50	39.45	39.55	39.35	40.00	791,827	31,355,026	39.598	29.58	29.54	29.62	29.47	29.95	1,057,398	29.653	-0.88%
2021-11-04	0	39.85	39.80	39.85	39.15	40.15	1,481,676	59,049,407	39.853	29.84	29.80	29.84	29.32	30.07	1,978,616	29.844	-0.62%
2021-11-03	0	40.10	40.05	40.10	39.50	40.45	1,503,455	59,935,098	39.865	30.03	29.99	30.03	29.58	30.29	2,007,700	29.853	-0.12%
2021-11-02	0	40.15	40.15	40.20	39.90	41.15	4,019,923	161,856,562	40.264	30.07	30.07	30.10	29.88	30.81	5,368,168	30.151	-2.07%
2021-11-01	0	41.00	40.95	41.00	40.55	41.45	2,893,013	118,580,325	40.989	30.70	30.67	30.70	30.37	31.04	3,863,303	30.694	0.86%
2021-10-29	0	40.65	40.65	40.75	40.60	41.15	2,499,280	101,976,657	40.802	30.44	30.44	30.52	30.40	30.81	3,337,515	30.555	-0.61%
2021-10-28	0	40.90	40.85	40.90	40.65	41.25	2,829,905	115,997,549	40.990	30.63	30.59	30.63	30.44	30.89	3,779,029	30.695	0.74%
2021-10-27	0	40.60	40.55	40.60	40.30	41.20	2,606,780	106,320,961	40.786	30.40	30.37	30.40	30.18	30.85	3,481,070	30.543	-0.12%
2021-10-26	0	40.65	40.60	40.65	40.50	41.35	3,973,820	161,640,830	40.676	30.44	30.40	30.44	30.33	30.96	5,306,602	30.460	-1.33%
2021-10-25	0	41.20	41.15	41.20	41.10	42.30	3,062,619	126,803,365	41.404	30.85	30.81	30.85	30.78	31.68	4,089,793	31.005	-2.37%
2021-10-22	0	42.20	42.15	42.20	41.30	42.40	1,508,435	63,463,091	42.072	31.60	31.56	31.60	30.93	31.75	2,014,350	31.505	1.44%
2021-10-21	0	41.60	41.60	41.65	41.30	41.90	2,025,525	84,243,116	41.591	31.15	31.15	31.19	30.93	31.38	2,704,867	31.145	-0.72%
2021-10-20	0	41.90	41.85	41.90	40.75	42.35	2,827,247	117,387,393	41.520	31.38	31.34	31.38	30.52	31.71	3,775,479	31.092	-1.41%
2021-10-19	0	42.50	42.45	42.50	41.40	42.55	2,418,552	102,066,452	42.201	31.83	31.79	31.83	31.00	31.86	3,229,712	31.602	1.31%
2021-10-18	0	41.95	41.90	41.95	41.75	43.45	2,664,476	112,073,943	42.062	31.41	31.38	31.41	31.26	32.54	3,558,117	31.498	-3.01%
2021-10-15	0	43.25	43.20	43.25	43.10	44.20	2,880,720	125,751,426	43.653	32.39	32.35	32.39	32.28	33.10	3,846,887	32.689	-0.92%
2021-10-12	0	43.65	43.65	43.70	43.00	44.20	2,059,801	89,869,705	43.630	32.69	32.69	32.72	32.20	33.10	2,750,639	32.672	0.46%
2021-10-11	0	43.45	43.40	43.45	42.85	43.90	1,569,500	68,269,674	43.498	32.54	32.50	32.54	32.09	32.87	2,095,896	32.573	0.35%
2021-10-08	0	43.30	43.30	43.40	42.60	43.45	1,853,944	79,982,412	43.142	32.42	32.42	32.50	31.90	32.54	2,475,740	32.306	2.49%
2021-10-07	0	42.25	42.25	42.35	41.90	42.60	1,012,455	42,881,621	42.354	31.64	31.64	31.71	31.38	31.90	1,352,023	31.717	1.44%
2021-10-06	0	41.65	41.65	41.70	40.80	41.80	1,044,180	43,219,800	41.391	31.19	31.19	31.23	30.55	31.30	1,394,388	30.996	0.48%
2021-10-05	0	41.45	41.40	41.45	40.90	41.85	1,350,265	55,948,595	41.435	31.04	31.00	31.04	30.63	31.34	1,803,131	31.029	1.22%
2021-10-04	0	40.95	40.95	41.00	40.60	41.70	2,104,900	86,363,900	41.030	30.67	30.67	30.70	30.40	31.23	2,810,864	30.725	-1.80%
2021-09-30	0	41.70	41.60	41.70	41.40	42.05	2,175,000	90,625,600	41.667	31.23	31.15	31.23	31.00	31.49	2,904,475	31.202	-0.71%
2021-09-29	0	42.00	41.95	42.00	41.10	42.20	2,631,800	110,091,605	41.831	31.45	31.41	31.45	30.78	31.60	3,514,481	31.325	0.60%
2021-09-28	0	41.75	41.65	41.75	41.55	42.00	1,340,741	55,982,430	41.755	31.26	31.19	31.26	31.11	31.45	1,790,413	31.268	0.36%
2021-09-27	0	41.60	41.60	41.70	41.20	42.40	1,768,702	73,811,529	41.732	31.15	31.15	31.23	30.85	31.75	2,361,908	31.251	1.46%
2021-09-24	0	41.00	40.95	41.00	40.80	41.80	2,081,738	85,945,646	41.286	30.70	30.67	30.70	30.55	31.30	2,779,934	30.916	0.24%
2021-09-23	0	40.90	40.85	40.90	40.50	41.30	1,828,880	74,934,962	40.973	30.63	30.59	30.63	30.33	30.93	2,442,269	30.683	0.12%
2021-09-21	0	40.85	40.80	40.85	40.10	41.25	1,343,513	54,835,015	40.815	30.59	30.55	30.59	30.03	30.89	1,794,115	30.564	1.36%
2021-09-20	0	40.30	40.25	40.30	40.15	41.40	2,327,900	94,145,040	40.442	30.18	30.14	30.18	30.07	31.00	3,108,656	30.285	-2.42%
2021-09-17	0	41.30	41.25	41.30	40.70	41.65	3,199,000	131,842,431	41.214	30.93	30.89	30.93	30.48	31.19	4,271,915	30.863	-0.84%
2021-09-16	0	41.65	41.65	41.70	41.40	42.30	2,143,635	89,429,811	41.719	31.19	31.19	31.23	31.00	31.68	2,862,590	31.241	0.00%
2021-09-15	0	41.65	41.65	41.70	41.30	42.50	3,052,407	127,643,775	41.817	31.19	31.19	31.23	30.93	31.83	4,076,156	31.315	0.00%
2021-09-14	0	41.65	41.50	41.65	41.45	42.30	2,738,513	114,188,347	41.697	31.19	31.08	31.19	31.04	31.68	3,656,985	31.225	-0.36%
2021-09-13	0	41.80	41.75	41.80	41.05	42.00	2,550,572	106,312,408	41.682	31.30	31.26	31.30	30.74	31.45	3,406,010	31.213	-1.18%
2021-09-10	0	42.30	42.30	42.35	42.05	42.65	2,449,980	103,710,191	42.331	31.68	31.68	31.71	31.49	31.94	3,271,681	31.699	0.12%
2021-09-09	0	43.45	43.45	43.50	42.80	44.15	3,119,310	135,884,380	43.562	31.64	31.64	31.67	31.16	32.15	4,284,023	31.719	1.05%
2021-09-08	0	43.00	42.95	43.00	42.50	43.55	4,055,555	174,107,366	42.931	31.31	31.27	31.31	30.95	31.71	5,569,851	31.259	-1.15%
2021-09-07	0	43.50	43.40	43.50	42.95	44.10	3,191,580	138,270,383	43.323	31.67	31.60	31.67	31.27	32.11	4,383,278	31.545	-1.58%
2021-09-06	0	44.20	44.15	44.20	43.95	44.50	1,414,572	62,591,544	44.248	32.18	32.15	32.18	32.00	32.40	1,942,756	32.218	0.23%
2021-09-03	0	44.10	44.10	44.15	43.45	44.30	2,646,412	116,310,370	43.950	32.11	32.11	32.15	31.64	32.26	3,634,551	32.001	0.23%
2021-09-02	0	44.00	43.90	44.00	43.55	44.90	1,961,985	86,239,334	43.955	32.04	31.96	32.04	31.71	32.69	2,694,567	32.005	-0.68%
2021-09-01	0	44.30	44.30	44.35	44.00	45.00	1,687,760	74,828,363	44.336	32.26	32.26	32.29	32.04	32.77	2,317,949	32.282	-1.77%
2021-08-31	0	45.10	45.00	45.10	43.95	45.40	4,532,090	203,528,908	44.908	32.84	32.77	32.84	32.00	33.06	6,224,318	32.699	2.27%
2021-08-30	0	44.10	44.00	44.10	43.00	44.30	2,700,170	118,688,710	43.956	32.11	32.04	32.11	31.31	32.26	3,708,381	32.006	1.73%
2021-08-27	0	43.35	43.25	43.35	43.00	44.05	1,695,265	73,653,404	43.447	31.56	31.49	31.56	31.31	32.07	2,328,257	31.635	1.05%
2021-08-26	0	42.90	42.80	42.90	42.55	44.15	2,587,171	110,977,605	42.895	31.24	31.16	31.24	30.98	32.15	3,553,190	31.233	-1.83%
2021-08-25	0	43.70	43.60	43.70	43.05	44.70	3,143,300	137,854,780	43.857	31.82	31.75	31.82	31.35	32.55	4,316,971	31.933	1.98%
2021-08-24	0	42.85	42.85	42.90	42.40	43.20	3,086,265	132,246,252	42.850	31.20	31.20	31.24	30.87	31.46	4,238,640	31.200	1.18%
2021-08-23	0	42.35	42.30	42.35	41.10	42.80	4,879,711	205,760,899	42.167	30.84	30.80	30.84	29.93	31.16	6,701,737	30.703	3.04%
2021-08-20	0	41.10	41.10	41.15	40.15	41.40	5,108,413	209,696,288	41.049	29.93	29.93	29.96	29.23	30.14	7,015,834	29.889	0.24%
2021-08-19	0	41.00	40.95	41.00	40.15	43.20	9,645,577	398,687,788	41.334	29.85	29.82	29.85	29.23	31.46	13,247,120	30.096	-5.64%
2021-08-18	0	43.45	43.40	43.45	43.10	45.55	6,191,489	270,954,570	43.762	31.64	31.60	31.64	31.38	33.17	8,503,317	31.865	-3.01%
2021-08-17	0	44.80	44.80	44.85	44.70	46.25	2,541,323	114,595,046	45.093	32.62	32.62	32.66	32.55	33.68	3,490,223	32.833	-2.61%
2021-08-16	0	46.00	45.95	46.00	45.60	46.60	1,979,075	91,059,688	46.011	33.49	33.46	33.49	33.20	33.93	2,718,038	33.502	-0.43%
2021-08-13	0	46.20	46.10	46.20	45.40	46.55	2,869,306	132,202,629	46.075	33.64	33.57	33.64	33.06	33.89	3,940,671	33.548	0.43%
2021-08-12	0	46.00	45.95	46.00	45.25	46.20	3,071,822	140,575,672	45.763	33.49	33.46	33.49	32.95	33.64	4,218,804	33.321	-0.54%
2021-08-11	0	46.25	46.00	46.25	45.05	46.30	3,645,542	166,306,413	45.619	33.68	33.49	33.68	32.80	33.71	5,006,744	33.216	1.43%
2021-08-10	0	45.60	45.55	45.60	44.50	45.70	3,613,486	163,202,907	45.165	33.20	33.17	33.20	32.40	33.28	4,962,719	32.886	0.88%
2021-08-09	0	45.20	45.15	45.20	44.90	45.70	2,934,603	132,911,978	45.291	32.91	32.87	32.91	32.69	33.28	4,030,349	32.978	0.22%
2021-08-06	0	45.10	45.10	45.20	45.00	46.25	3,734,553	169,293,589	45.332	32.84	32.84	32.91	32.77	33.68	5,128,991	33.007	-2.80%
2021-08-05	0	46.40	46.35	46.40	46.25	46.85	1,510,950	70,182,840	46.449	33.79	33.75	33.79	33.68	34.11	2,075,121	33.821	-0.64%
2021-08-04	0	46.70	46.65	46.70	46.40	47.35	1,527,000	71,322,432	46.708	34.00	33.97	34.00	33.79	34.48	2,097,164	34.009	-1.06%
2021-08-03	0	47.20	47.15	47.20	46.15	47.75	2,603,708	122,168,981	46.921	34.37	34.33	34.37	33.60	34.77	3,575,902	34.165	-0.63%
2021-08-02	0	47.50	47.45	47.50	45.95	48.00	3,559,141	167,685,540	47.114	34.59	34.55	34.59	33.46	34.95	4,888,082	34.305	2.93%
2021-07-30	0	46.15	46.15	46.20	45.80	47.50	3,168,644	146,853,684	46.346	33.60	33.60	33.64	33.35	34.59	4,351,778	33.746	-0.32%
2021-07-29	0	46.30	46.15	46.30	45.20	46.30	4,235,500	194,694,446	45.967	33.71	33.60	33.71	32.91	33.71	5,816,985	33.470	0.43%
2021-07-28	0	46.10	46.00	46.10	45.65	47.50	3,825,149	176,353,337	46.104	33.57	33.49	33.57	33.24	34.59	5,253,414	33.569	-0.65%
2021-07-27	0	46.40	46.35	46.40	45.70	48.30	3,675,284	171,979,220	46.793	33.79	33.75	33.79	33.28	35.17	5,047,591	34.072	-2.21%
2021-07-26	0	47.45	47.45	47.50	47.05	48.05	2,407,500	114,352,198	47.498	34.55	34.55	34.59	34.26	34.99	3,306,432	34.585	-1.56%
2021-07-23	0	48.20	48.10	48.20	47.60	48.40	2,440,028	117,255,480	48.055	35.10	35.02	35.10	34.66	35.24	3,351,105	34.990	0.31%
2021-07-22	0	48.05	48.00	48.05	47.85	48.45	2,742,451	131,613,704	47.991	34.99	34.95	34.99	34.84	35.28	3,766,450	34.944	-0.83%
2021-07-21	0	48.45	48.35	48.45	47.40	48.45	2,174,500	104,343,099	47.985	35.28	35.20	35.28	34.51	35.28	2,986,432	34.939	1.47%
2021-07-20	0	47.75	47.65	47.75	46.60	48.05	2,613,026	124,382,498	47.601	34.77	34.70	34.77	33.93	34.99	3,588,699	34.659	1.27%
2021-07-19	0	47.15	47.10	47.15	47.05	48.70	4,681,783	221,328,469	47.274	34.33	34.29	34.33	34.26	35.46	6,429,905	34.422	-3.18%
2021-07-16	0	48.70	48.70	48.80	48.60	50.40	7,277,374	357,953,027	49.187	35.46	35.46	35.53	35.39	36.70	9,994,659	35.814	-3.08%
2021-07-15	0	50.25	50.10	50.25	48.50	51.50	8,946,925	442,492,745	49.458	36.59	36.48	36.59	35.31	37.50	12,287,600	36.011	-2.99%
2021-07-14	0	51.80	51.75	51.80	51.70	52.35	2,188,618	113,737,170	51.968	37.72	37.68	37.72	37.64	38.12	3,005,822	37.839	-0.77%
2021-07-13	0	52.20	52.15	52.20	51.90	52.80	1,019,529	53,363,045	52.341	38.01	37.97	38.01	37.79	38.45	1,400,209	38.111	0.58%
2021-07-12	0	51.90	51.90	51.95	51.15	52.80	3,696,931	191,660,314	51.843	37.79	37.79	37.83	37.24	38.45	5,077,321	37.748	-0.29%
2021-07-09	0	52.05	52.05	52.10	51.15	52.50	3,015,892	156,500,623	51.892	37.90	37.90	37.94	37.24	38.23	4,141,990	37.784	1.86%
2021-07-08	0	51.10	51.05	51.10	51.00	52.80	2,932,669	150,368,031	51.273	37.21	37.17	37.21	37.13	38.45	4,027,693	37.334	-2.29%
2021-07-07	0	52.30	52.25	52.30	52.10	52.85	1,105,500	57,793,165	52.278	38.08	38.04	38.08	37.94	38.48	1,518,281	38.065	-0.76%
2021-07-06	0	52.70	52.65	52.70	52.55	53.60	1,110,631	58,962,546	53.089	38.37	38.34	38.37	38.26	39.03	1,525,327	38.656	-0.94%
2021-07-05	0	53.20	53.10	53.20	52.50	53.75	1,784,328	95,084,379	53.289	38.74	38.66	38.74	38.23	39.14	2,450,575	38.801	0.57%
2021-07-02	0	52.90	52.80	52.90	51.60	53.30	2,983,098	157,190,988	52.694	38.52	38.45	38.52	37.57	38.81	4,096,951	38.368	1.73%
2021-06-30	0	52.00	52.00	52.10	52.00	54.25	3,245,305	170,276,562	52.469	37.86	37.86	37.94	37.86	39.50	4,457,063	38.204	-4.41%
2021-06-29	0	54.40	54.30	54.40	52.15	54.40	3,604,877	194,595,996	53.981	39.61	39.54	39.61	37.97	39.61	4,950,895	39.305	2.64%
2021-06-28	0	53.00	53.00	53.05	52.45	53.30	1,713,569	90,744,947	52.957	38.59	38.59	38.63	38.19	38.81	2,353,395	38.559	0.95%
2021-06-25	0	52.50	52.50	52.55	51.60	52.60	1,451,102	75,864,013	52.280	38.23	38.23	38.26	37.57	38.30	1,992,926	38.067	1.25%
2021-06-24	0	51.85	51.80	51.85	51.70	52.40	1,029,936	53,577,995	52.021	37.75	37.72	37.75	37.64	38.15	1,414,502	37.878	-0.29%
2021-06-23	0	52.00	52.00	52.05	51.10	52.45	1,410,850	73,289,765	51.947	37.86	37.86	37.90	37.21	38.19	1,937,645	37.824	0.87%
2021-06-22	0	51.55	51.50	51.55	51.35	52.45	1,763,183	91,091,666	51.663	37.53	37.50	37.53	37.39	38.19	2,421,535	37.617	-1.72%
2021-06-21	0	52.45	52.25	52.45	52.00	52.80	2,073,211	108,687,198	52.425	38.19	38.04	38.19	37.86	38.45	2,847,323	38.172	-0.29%
2021-06-18	0	52.60	52.55	52.60	52.05	52.95	2,675,822	140,736,829	52.596	38.30	38.26	38.30	37.90	38.55	3,674,942	38.296	-0.47%
2021-06-17	0	52.85	52.75	52.85	52.35	52.90	1,867,430	98,293,504	52.636	38.48	38.41	38.48	38.12	38.52	2,564,706	38.325	0.48%
2021-06-16	0	52.60	52.50	52.60	52.10	52.70	1,530,851	80,279,238	52.441	38.30	38.23	38.30	37.94	38.37	2,102,453	38.184	0.29%
2021-06-15	0	52.45	52.45	52.50	52.10	52.85	1,205,972	63,260,230	52.456	38.19	38.19	38.23	37.94	38.48	1,656,268	38.194	-0.85%
2021-06-11	0	52.90	52.85	52.90	52.60	53.20	1,158,344	61,311,320	52.930	38.52	38.48	38.52	38.30	38.74	1,590,856	38.540	-0.28%
2021-06-10	0	53.05	53.00	53.05	52.90	53.40	1,089,734	57,831,650	53.070	38.63	38.59	38.63	38.52	38.88	1,496,628	38.641	-0.28%
2021-06-09	0	53.20	53.15	53.20	52.85	53.60	1,887,416	100,280,838	53.131	38.74	38.70	38.74	38.48	39.03	2,592,155	38.686	-0.28%
2021-06-08	0	53.35	53.30	53.35	52.25	53.45	3,640,018	192,477,284	52.878	38.85	38.81	38.85	38.04	38.92	4,999,157	38.502	3.09%
2021-06-07	0	51.75	51.75	51.80	51.45	52.55	3,536,112	183,476,930	51.887	37.68	37.68	37.72	37.46	38.26	4,856,454	37.780	-0.96%
2021-06-04	0	52.25	52.20	52.25	51.45	52.65	2,861,211	149,477,425	52.243	38.04	38.01	38.04	37.46	38.34	3,929,553	38.039	1.26%
2021-06-03	0	51.60	51.60	51.65	51.25	52.15	1,664,681	86,222,296	51.795	37.57	37.57	37.61	37.32	37.97	2,286,253	37.713	0.29%
2021-06-02	0	51.45	51.40	51.45	51.10	51.70	1,786,199	91,711,188	51.344	37.46	37.43	37.46	37.21	37.64	2,453,144	37.385	0.19%
2021-06-01	0	51.35	51.30	51.35	51.00	52.05	2,225,480	114,441,320	51.423	37.39	37.35	37.39	37.13	37.90	3,056,448	37.443	-1.34%
2021-05-31	0	52.05	52.05	52.10	51.40	52.75	3,060,000	158,858,400	51.915	37.90	37.90	37.94	37.43	38.41	4,202,568	37.800	-0.57%
2021-05-28	0	52.35	52.35	52.40	51.95	52.80	2,447,280	128,135,778	52.358	38.12	38.12	38.15	37.83	38.45	3,361,065	38.124	0.87%
2021-05-27	0	51.90	51.85	51.90	50.40	52.15	5,225,073	270,275,733	51.727	37.79	37.75	37.79	36.70	37.97	7,176,053	37.664	2.87%
2021-05-26	0	50.45	50.45	50.55	50.35	51.20	2,150,268	109,212,433	50.790	36.73	36.73	36.81	36.66	37.28	2,953,152	36.982	-0.49%
2021-05-25	0	50.70	50.65	50.70	50.00	50.90	1,686,500	85,465,500	50.676	36.92	36.88	36.92	36.41	37.06	2,316,219	36.899	1.10%
2021-05-24	0	50.15	50.15	50.20	49.15	50.30	1,591,835	79,451,655	49.912	36.52	36.52	36.55	35.79	36.62	2,186,207	36.342	1.62%
2021-05-21	0	49.35	49.30	49.35	49.30	49.90	2,072,323	102,484,899	49.454	35.93	35.90	35.93	35.90	36.33	2,846,104	36.009	-1.00%
2021-05-20	0	49.85	49.80	49.85	49.45	51.00	2,885,978	144,287,766	49.996	36.30	36.26	36.30	36.01	37.13	3,963,568	36.404	-0.68%
2021-05-18	0	51.75	51.70	51.75	51.20	52.20	3,054,096	157,903,760	51.702	36.55	36.51	36.55	36.16	36.87	4,324,503	36.514	1.17%
2021-05-17	0	51.15	51.10	51.15	50.35	51.20	2,022,837	103,062,450	50.949	36.12	36.09	36.12	35.56	36.16	2,864,273	35.982	1.29%
2021-05-14	0	50.50	50.50	50.55	50.15	50.95	1,516,028	76,524,951	50.477	35.66	35.66	35.70	35.42	35.98	2,146,648	35.649	1.00%
2021-05-13	0	50.00	50.00	50.05	50.00	50.70	1,654,636	83,056,504	50.196	35.31	35.31	35.35	35.31	35.81	2,342,912	35.450	-0.89%
2021-05-12	0	50.45	50.40	50.45	50.15	50.75	1,438,836	72,456,914	50.358	35.63	35.59	35.63	35.42	35.84	2,037,346	35.564	-0.10%
2021-05-11	0	50.50	50.50	50.55	50.35	51.00	2,224,454	112,554,651	50.599	35.66	35.66	35.70	35.56	36.02	3,149,756	35.734	-0.98%
2021-05-10	0	51.00	51.00	51.05	50.65	51.30	2,012,913	102,327,180	50.835	36.02	36.02	36.05	35.77	36.23	2,850,221	35.901	1.69%
2021-05-07	0	50.15	50.15	50.20	49.90	50.50	1,845,655	92,610,446	50.178	35.42	35.42	35.45	35.24	35.66	2,613,389	35.437	-0.20%
2021-05-06	0	50.25	50.20	50.25	50.20	51.50	1,774,343	89,490,305	50.436	35.49	35.45	35.49	35.45	36.37	2,512,413	35.619	-1.28%
2021-05-05	0	50.90	50.85	50.90	50.40	51.10	1,384,519	70,353,771	50.815	35.95	35.91	35.95	35.59	36.09	1,960,435	35.887	0.59%
2021-05-04	0	50.60	50.50	50.60	49.65	50.65	1,401,823	70,502,262	50.293	35.74	35.66	35.74	35.06	35.77	1,984,937	35.519	1.00%
2021-05-03	0	50.10	50.05	50.10	49.55	50.90	1,495,061	74,713,871	49.974	35.38	35.35	35.38	34.99	35.95	2,116,959	35.293	-0.50%
2021-04-30	0	50.35	50.30	50.35	50.35	51.15	2,089,010	105,465,974	50.486	35.56	35.52	35.56	35.56	36.12	2,957,972	35.655	-0.69%
2021-04-29	0	50.70	50.70	50.75	50.70	51.20	906,278	46,129,190	50.900	35.81	35.81	35.84	35.81	36.16	1,283,261	35.947	-0.20%
2021-04-28	0	50.80	50.75	50.80	50.20	51.10	1,640,462	83,240,968	50.742	35.88	35.84	35.88	35.45	36.09	2,322,842	35.836	-0.10%
2021-04-27	0	50.85	50.85	50.90	50.85	51.50	2,618,670	133,492,519	50.977	35.91	35.91	35.95	35.91	36.37	3,707,954	36.002	-1.26%
2021-04-26	0	51.50	51.50	51.55	51.30	51.85	1,912,795	98,490,117	51.490	36.37	36.37	36.41	36.23	36.62	2,708,457	36.364	-0.39%
2021-04-23	0	51.70	51.60	51.70	51.30	51.80	2,086,024	107,483,761	51.526	36.51	36.44	36.51	36.23	36.58	2,953,744	36.389	0.29%
2021-04-22	0	51.55	51.50	51.55	51.35	51.70	2,347,051	120,916,442	51.518	36.41	36.37	36.41	36.26	36.51	3,323,350	36.384	0.10%
2021-04-21	0	51.50	51.50	51.55	51.10	51.65	2,352,071	121,083,110	51.479	36.37	36.37	36.41	36.09	36.48	3,330,458	36.356	-0.19%
2021-04-20	0	51.60	51.55	51.60	51.45	51.95	2,384,130	122,998,811	51.591	36.44	36.41	36.44	36.34	36.69	3,375,852	36.435	-0.10%
2021-04-19	0	51.65	51.65	51.70	51.30	51.85	2,545,573	131,348,857	51.599	36.48	36.48	36.51	36.23	36.62	3,604,451	36.441	0.39%
2021-04-16	0	51.45	51.45	51.50	51.35	51.95	3,629,021	186,951,229	51.516	36.34	36.34	36.37	36.26	36.69	5,138,579	36.382	0.29%
2021-04-15	0	51.30	51.30	51.35	50.80	51.70	3,265,107	167,903,144	51.423	36.23	36.23	36.26	35.88	36.51	4,623,288	36.317	0.29%
2021-04-14	0	51.15	51.15	51.25	50.70	51.65	4,537,330	231,966,907	51.124	36.12	36.12	36.19	35.81	36.48	6,424,715	36.105	0.49%
2021-04-13	0	50.90	50.85	50.90	50.40	51.40	4,154,910	210,988,207	50.780	35.95	35.91	35.95	35.59	36.30	5,883,221	35.863	0.39%
2021-04-12	0	50.70	50.65	50.70	50.40	51.25	3,640,770	185,311,764	50.899	35.81	35.77	35.81	35.59	36.19	5,155,215	35.946	-0.39%
2021-04-09	0	50.90	50.90	50.95	50.10	51.20	4,029,541	204,726,623	50.806	35.95	35.95	35.98	35.38	36.16	5,705,702	35.881	0.59%
2021-04-08	0	50.60	50.60	50.65	50.25	51.05	3,735,134	189,071,412	50.620	35.74	35.74	35.77	35.49	36.05	5,288,831	35.749	0.50%
2021-04-07	0	50.35	50.30	50.35	50.05	51.25	4,455,271	224,206,263	50.324	35.56	35.52	35.56	35.35	36.19	6,308,522	35.540	-1.08%
2021-04-01	0	50.90	50.85	50.90	50.50	51.60	3,603,888	183,579,993	50.939	35.95	35.91	35.95	35.66	36.44	5,102,991	35.975	-0.39%
2021-03-31	0	51.10	51.05	51.10	50.80	52.55	6,322,385	323,822,031	51.218	36.09	36.05	36.09	35.88	37.11	8,952,297	36.172	-2.29%
2021-03-30	0	52.30	52.30	52.40	52.05	53.30	4,703,597	246,697,383	52.449	36.94	36.94	37.01	36.76	37.64	6,660,144	37.041	-0.10%
2021-03-29	0	52.35	52.35	52.55	52.10	53.15	4,056,187	213,059,808	52.527	36.97	36.97	37.11	36.79	37.54	5,743,432	37.096	0.48%
2021-03-26	0	52.10	52.10	52.20	51.55	52.65	3,712,204	193,433,411	52.107	36.79	36.79	36.87	36.41	37.18	5,256,363	36.800	0.58%
2021-03-25	0	51.80	51.80	51.85	50.80	52.30	4,508,367	233,076,053	51.699	36.58	36.58	36.62	35.88	36.94	6,383,705	36.511	0.97%
2021-03-24	0	51.30	51.25	51.30	50.85	52.20	4,305,618	222,293,520	51.629	36.23	36.19	36.23	35.91	36.87	6,096,619	36.462	-0.58%
2021-03-23	0	51.60	51.55	51.60	50.75	52.25	5,768,787	295,972,252	51.306	36.44	36.41	36.44	35.84	36.90	8,168,419	36.234	-0.86%
2021-03-22	0	52.05	52.05	52.10	52.00	54.35	8,266,477	434,381,085	52.547	36.76	36.76	36.79	36.72	38.38	11,705,069	37.111	-3.43%
2021-03-19	0	53.90	53.80	53.90	53.00	55.00	6,615,449	355,438,671	53.729	38.07	38.00	38.07	37.43	38.84	9,367,266	37.945	-0.74%
2021-03-18	0	54.30	54.25	54.30	54.20	55.95	5,016,513	275,059,783	54.831	38.35	38.31	38.35	38.28	39.51	7,103,223	38.723	-1.99%
2021-03-17	0	55.40	55.35	55.40	55.05	55.80	2,574,974	142,976,206	55.525	39.13	39.09	39.13	38.88	39.41	3,646,082	39.214	0.00%
2021-03-16	0	55.40	55.35	55.40	54.80	55.75	2,887,553	160,128,787	55.455	39.13	39.09	39.13	38.70	39.37	4,088,683	39.164	0.54%
2021-03-15	0	55.10	55.05	55.10	54.85	55.80	4,265,351	235,899,930	55.306	38.91	38.88	38.91	38.74	39.41	6,039,602	39.059	-0.90%
2021-03-12	0	55.60	55.60	55.65	54.30	55.60	10,590,864	586,248,612	55.354	39.27	39.27	39.30	38.35	39.27	14,996,328	39.093	1.37%
2021-03-11	0	54.85	54.80	54.85	54.35	55.75	2,585,680	142,984,987	55.299	38.74	38.70	38.74	38.38	39.37	3,661,241	39.054	0.92%
2021-03-10	0	54.35	54.30	54.35	53.15	55.55	2,770,840	151,671,587	54.738	38.38	38.35	38.38	37.54	39.23	3,923,422	38.658	-0.91%
2021-03-09	0	54.85	54.80	54.85	54.05	55.50	5,144,656	281,061,770	54.632	38.74	38.70	38.74	38.17	39.20	7,284,670	38.583	-1.61%
2021-03-08	0	55.75	55.65	55.75	54.75	55.80	4,831,490	267,325,026	55.330	39.37	39.30	39.37	38.67	39.41	6,841,237	39.076	1.92%
2021-03-05	0	54.70	54.70	54.85	52.85	55.10	6,810,405	371,554,270	54.557	38.63	38.63	38.74	37.32	38.91	9,643,317	38.530	3.01%
2021-03-04	0	53.10	53.10	53.15	52.70	53.50	3,021,974	160,517,737	53.117	37.50	37.50	37.54	37.22	37.78	4,279,019	37.513	0.28%
2021-03-03	0	52.95	52.90	52.95	52.45	53.20	2,784,674	147,395,453	52.931	37.39	37.36	37.39	37.04	37.57	3,943,010	37.381	0.95%
2021-03-02	0	52.45	52.40	52.45	51.80	53.60	5,350,952	281,132,848	52.539	37.04	37.01	37.04	36.58	37.85	7,576,778	37.105	-2.15%
2021-03-01	0	53.60	53.55	53.60	53.55	54.45	4,556,566	245,251,846	53.824	37.85	37.82	37.85	37.82	38.45	6,451,953	38.012	-0.19%
2021-02-26	0	53.70	53.65	53.70	53.70	54.45	7,404,932	398,996,091	53.882	37.92	37.89	37.92	37.92	38.45	10,485,149	38.053	-2.81%
2021-02-25	0	55.25	55.20	55.25	54.70	55.70	4,360,600	240,300,905	55.107	39.02	38.98	39.02	38.63	39.34	6,174,471	38.918	-0.45%
2021-02-24	0	55.50	55.45	55.50	54.50	55.70	5,110,701	281,751,336	55.130	39.20	39.16	39.20	38.49	39.34	7,236,591	38.934	1.37%
2021-02-23	0	54.75	54.75	54.85	54.10	55.30	3,517,620	192,548,681	54.738	38.67	38.67	38.74	38.21	39.05	4,980,838	38.658	-0.27%
2021-02-22	0	54.90	54.90	54.95	54.90	55.60	3,085,800	169,949,498	55.075	38.77	38.77	38.81	38.77	39.27	4,369,395	38.895	-0.81%
2021-02-19	0	55.35	55.35	55.40	55.00	55.90	2,564,379	142,027,117	55.385	39.09	39.09	39.13	38.84	39.48	3,631,079	39.114	0.45%
2021-02-18	0	55.10	55.10	55.20	54.55	55.75	5,697,785	314,458,754	55.190	38.91	38.91	38.98	38.52	39.37	8,067,883	38.977	0.27%
2021-02-17	0	54.95	54.95	55.00	54.55	55.10	6,176,809	338,438,612	54.792	38.81	38.81	38.84	38.52	38.91	8,746,166	38.696	-0.63%
2021-02-16	0	55.30	55.25	55.30	54.50	55.90	3,863,008	213,725,008	55.326	39.05	39.02	39.05	38.49	39.48	5,469,897	39.073	2.22%
2021-02-11	0	54.10	54.10	54.20	53.90	54.45	1,044,088	56,597,923	54.208	38.21	38.21	38.28	38.07	38.45	1,478,395	38.283	0.00%
2021-02-10	0	54.10	54.10	54.15	53.85	54.30	2,799,253	151,339,391	54.064	38.21	38.21	38.24	38.03	38.35	3,963,653	38.182	0.00%
2021-02-09	0	54.10	54.10	54.15	53.60	54.35	2,507,926	135,217,323	53.916	38.21	38.21	38.24	37.85	38.38	3,551,144	38.077	0.46%
2021-02-08	0	53.85	53.85	53.90	53.55	54.30	1,699,700	91,627,311	53.908	38.03	38.03	38.07	37.82	38.35	2,406,721	38.071	0.00%
2021-02-05	0	53.85	53.85	53.90	53.75	54.60	3,038,156	163,918,577	53.953	38.03	38.03	38.07	37.96	38.56	4,301,933	38.103	-0.83%
2021-02-04	0	54.30	54.25	54.40	53.75	54.65	3,134,669	170,120,085	54.271	38.35	38.31	38.42	37.96	38.60	4,438,592	38.327	0.46%
2021-02-03	0	54.05	54.00	54.20	53.80	54.65	8,402,464	454,353,857	54.074	38.17	38.14	38.28	38.00	38.60	11,897,623	38.189	-1.28%
2021-02-02	0	54.75	54.75	54.90	54.50	55.55	6,802,486	374,035,007	54.985	38.67	38.67	38.77	38.49	39.23	9,632,104	38.832	-1.17%
2021-02-01	0	55.40	55.35	55.40	55.10	55.85	2,806,444	155,189,735	55.298	39.13	39.09	39.13	38.91	39.44	3,973,836	39.053	-0.45%
2021-01-29	0	55.65	55.60	55.65	55.25	57.75	7,801,391	434,308,028	55.671	39.30	39.27	39.30	39.02	40.78	11,046,522	39.316	-3.80%
2021-01-28	0	57.85	57.75	57.85	55.25	58.50	9,605,971	552,144,506	57.479	40.86	40.78	40.86	39.02	41.31	13,601,750	40.594	3.95%
2021-01-27	0	55.65	55.60	55.65	54.75	55.95	5,532,599	307,312,766	55.546	39.30	39.27	39.30	38.67	39.51	7,833,985	39.228	2.58%
2021-01-26	0	54.25	54.20	54.25	53.65	55.05	4,566,544	247,044,315	54.099	38.31	38.28	38.31	37.89	38.88	6,466,081	38.206	-1.72%
2021-01-25	0	55.20	55.20	55.25	55.05	55.80	2,898,759	160,126,205	55.240	38.98	38.98	39.02	38.88	39.41	4,104,551	39.012	-0.36%
2021-01-22	0	55.40	55.35	55.40	55.00	55.90	3,766,806	208,500,820	55.352	39.13	39.09	39.13	38.84	39.48	5,333,678	39.091	0.00%
2021-01-21	0	55.40	55.35	55.40	55.20	55.65	3,909,853	216,530,669	55.381	39.13	39.09	39.13	38.98	39.30	5,536,228	39.112	-0.27%
2021-01-20	0	55.55	55.50	55.55	55.35	55.90	4,258,618	236,649,995	55.570	39.23	39.20	39.23	39.09	39.48	6,030,068	39.245	-0.63%
2021-01-19	0	55.90	55.90	55.95	55.05	57.20	4,634,458	260,787,325	56.271	39.48	39.48	39.51	38.88	40.40	6,562,246	39.741	1.27%
2021-01-18	0	55.20	55.15	55.20	54.50	55.80	4,369,014	239,397,299	54.794	38.98	38.95	38.98	38.49	39.41	6,186,385	38.697	-1.08%
2021-01-15	0	55.80	55.80	55.95	55.25	56.60	2,996,164	168,033,998	56.083	39.41	39.41	39.51	39.02	39.97	4,242,473	39.608	0.90%
2021-01-14	0	55.30	55.30	55.40	55.00	56.25	7,374,996	408,887,478	55.442	39.05	39.05	39.13	38.84	39.73	10,442,760	39.155	-1.69%
2021-01-13	0	56.25	56.15	56.25	55.15	56.65	2,538,639	142,476,910	56.123	39.73	39.65	39.73	38.95	40.01	3,594,632	39.636	0.09%
2021-01-12	0	56.20	56.10	56.20	55.10	56.55	5,337,998	298,227,734	55.869	39.69	39.62	39.69	38.91	39.94	7,558,436	39.456	1.17%
2021-01-11	0	55.55	55.55	55.60	55.55	57.55	5,442,164	305,996,118	56.227	39.23	39.23	39.27	39.23	40.64	7,705,932	39.709	-2.54%
2021-01-08	0	57.00	56.95	57.00	56.55	59.00	6,063,100	349,911,240	57.712	40.26	40.22	40.26	39.94	41.67	8,585,157	40.758	0.35%
2021-01-07	0	56.80	56.75	56.80	55.75	57.45	4,236,355	239,981,870	56.648	40.11	40.08	40.11	39.37	40.57	5,998,544	40.007	-1.13%
2021-01-06	0	57.45	57.40	57.45	56.95	58.45	4,220,547	242,461,130	57.448	40.57	40.54	40.57	40.22	41.28	5,976,161	40.571	-1.37%
2021-01-05	0	58.25	58.20	58.25	55.05	58.60	7,347,809	425,238,514	57.873	41.14	41.10	41.14	38.88	41.39	10,404,265	40.872	4.02%
2021-01-04	0	56.00	55.95	56.00	54.35	56.85	3,977,050	223,080,561	56.092	39.55	39.51	39.55	38.38	40.15	5,631,377	39.614	2.00%
2020-12-31	0	54.90	54.90	55.15	54.20	55.30	2,404,724	132,006,584	54.895	38.77	38.77	38.95	38.28	39.05	3,405,013	38.768	0.64%
2020-12-30	0	54.55	54.50	54.55	53.65	55.15	4,055,192	221,855,509	54.709	38.52	38.49	38.52	37.89	38.95	5,742,023	38.637	0.74%
2020-12-29	0	54.15	54.10	54.15	53.50	54.15	1,637,699	88,238,239	53.879	38.24	38.21	38.24	37.78	38.24	2,318,930	38.051	0.28%
2020-12-28	0	54.00	53.95	54.00	53.50	54.50	2,666,134	143,597,719	53.860	38.14	38.10	38.14	37.78	38.49	3,775,161	38.038	0.19%
2020-12-24	0	53.90	53.85	53.90	53.60	54.15	1,267,307	68,200,682	53.815	38.07	38.03	38.07	37.85	38.24	1,794,467	38.006	-0.09%
2020-12-23	0	53.95	53.90	53.95	53.65	54.50	1,838,436	99,324,242	54.026	38.10	38.07	38.10	37.89	38.49	2,603,167	38.155	0.09%
2020-12-22	0	53.90	53.80	53.90	53.55	54.60	3,194,781	172,048,273	53.853	38.07	38.00	38.07	37.82	38.56	4,523,709	38.033	-1.64%
2020-12-21	0	54.80	54.75	54.80	54.20	55.10	3,469,885	189,594,868	54.640	38.70	38.67	38.70	38.28	38.91	4,913,247	38.589	-1.26%
2020-12-18	0	55.50	55.50	55.55	54.90	57.50	4,563,015	252,927,686	55.430	39.20	39.20	39.23	38.77	40.61	6,461,085	39.146	0.00%
2020-12-17	0	55.50	55.45	55.50	53.00	55.90	5,870,004	321,691,850	54.803	39.20	39.16	39.20	37.43	39.48	8,311,739	38.703	4.72%
2020-12-16	0	53.00	53.00	53.10	52.30	53.50	8,963,214	472,170,928	52.679	37.43	37.43	37.50	36.94	37.78	12,691,627	37.203	1.73%
2020-12-15	0	52.10	52.10	52.15	52.10	53.10	2,643,397	138,387,153	52.352	36.79	36.79	36.83	36.79	37.50	3,742,966	36.973	-1.42%
2020-12-14	0	52.85	52.85	52.95	52.30	53.25	1,876,492	99,181,639	52.855	37.32	37.32	37.39	36.94	37.61	2,657,053	37.328	-0.28%
2020-12-11	0	53.00	52.95	53.00	52.70	53.35	2,109,889	111,759,713	52.969	37.43	37.39	37.43	37.22	37.68	2,987,536	37.409	0.38%
2020-12-10	0	52.80	52.75	52.80	52.20	53.75	2,914,521	153,920,609	52.812	37.29	37.25	37.29	36.87	37.96	4,126,869	37.297	-1.58%
2020-12-09	0	53.65	53.65	53.70	53.50	54.25	1,687,926	90,863,261	53.831	37.89	37.89	37.92	37.78	38.31	2,390,050	38.017	-0.65%
2020-12-08	0	54.00	53.95	54.00	53.85	54.70	1,854,701	100,342,638	54.102	38.14	38.10	38.14	38.03	38.63	2,626,198	38.208	-0.92%
2020-12-07	0	54.50	54.45	54.50	54.35	55.45	1,973,865	107,713,632	54.570	38.49	38.45	38.49	38.38	39.16	2,794,930	38.539	-1.98%
2020-12-04	0	55.60	55.55	55.60	54.65	55.65	4,213,533	233,806,520	55.489	39.27	39.23	39.27	38.60	39.30	5,966,229	39.188	1.09%
2020-12-03	0	55.00	54.95	55.00	53.95	55.65	3,324,424	183,246,659	55.121	38.84	38.81	38.84	38.10	39.30	4,707,279	38.928	1.38%
2020-12-02	0	54.25	54.25	54.30	53.50	54.60	2,681,161	145,076,450	54.110	38.31	38.31	38.35	37.78	38.56	3,796,439	38.214	0.74%
2020-12-01	0	53.85	53.85	53.90	53.45	54.25	4,506,102	242,236,415	53.757	38.03	38.03	38.07	37.75	38.31	6,380,498	37.965	0.65%
2020-11-30	0	53.50	53.50	53.80	53.50	55.10	6,456,868	347,779,023	53.862	37.78	37.78	38.00	37.78	38.91	9,142,720	38.039	-3.60%
2020-11-27	0	55.50	55.40	55.50	54.75	55.85	2,268,217	125,214,415	55.204	39.20	39.13	39.20	38.67	39.44	3,211,723	38.987	-0.54%
2020-11-26	0	55.80	55.80	55.85	55.15	55.95	1,126,259	62,577,642	55.562	39.41	39.41	39.44	38.95	39.51	1,594,747	39.240	-0.45%
2020-11-25	0	56.05	56.00	56.05	55.25	57.00	3,514,312	196,219,995	55.835	39.58	39.55	39.58	39.02	40.26	4,976,154	39.432	-1.06%
2020-11-24	0	56.65	56.65	56.70	56.30	57.50	2,271,984	128,749,498	56.668	40.01	40.01	40.04	39.76	40.61	3,217,057	40.021	-1.05%
2020-11-23	0	57.25	57.25	57.30	57.15	58.30	3,161,966	181,313,241	57.342	40.43	40.43	40.47	40.36	41.17	4,477,244	40.497	0.26%
2020-11-20	0	57.10	57.10	57.15	56.30	57.45	3,008,070	171,180,964	56.907	40.33	40.33	40.36	39.76	40.57	4,259,332	40.190	-0.61%
2020-11-19	0	57.45	57.40	57.45	57.00	58.05	3,969,584	228,253,419	57.501	40.57	40.54	40.57	40.26	41.00	5,620,805	40.609	-1.63%
2020-11-18	0	58.40	58.40	58.45	57.50	59.30	5,160,889	302,754,665	58.663	41.24	41.24	41.28	40.61	41.88	7,307,655	41.430	1.04%
2020-11-17	0	57.80	57.80	57.90	56.80	58.65	5,597,149	324,087,231	57.902	40.82	40.82	40.89	40.11	41.42	7,925,385	40.892	1.23%
2020-11-16	0	57.10	57.05	57.10	56.20	57.50	4,215,475	239,630,985	56.846	40.33	40.29	40.33	39.69	40.61	5,968,979	40.146	1.06%
2020-11-13	0	56.50	56.20	56.50	55.10	56.50	3,046,326	170,494,275	55.967	39.90	39.69	39.90	38.91	39.90	4,313,501	39.526	0.44%
2020-11-12	0	56.25	56.25	56.30	55.70	57.10	4,101,830	231,264,841	56.381	39.73	39.73	39.76	39.34	40.33	5,808,061	39.818	0.36%
2020-11-11	0	56.05	56.00	56.05	53.75	56.20	5,021,532	278,974,615	55.556	39.58	39.55	39.58	37.96	39.69	7,110,330	39.235	4.38%
2020-11-10	0	53.70	53.70	53.75	53.30	54.20	3,594,027	192,994,389	53.699	37.92	37.92	37.96	37.64	38.28	5,089,028	37.924	-0.92%
2020-11-09	0	54.20	54.20	54.25	54.00	55.85	3,203,224	174,595,116	54.506	38.28	38.28	38.31	38.14	39.44	4,535,664	38.494	-1.00%
2020-11-06	0	54.75	54.75	54.80	54.50	55.25	2,101,255	115,274,689	54.860	38.67	38.67	38.70	38.49	39.02	2,975,310	38.744	0.00%
2020-11-05	0	54.75	54.75	54.80	54.40	55.30	3,773,987	206,696,230	54.769	38.67	38.67	38.70	38.42	39.05	5,343,846	38.679	1.48%
2020-11-04	0	53.95	53.90	53.95	53.35	54.70	2,354,002	127,647,292	54.226	38.10	38.07	38.10	37.68	38.63	3,333,192	38.296	0.94%
2020-11-03	0	53.45	53.40	53.45	53.25	53.95	2,069,900	110,713,464	53.487	37.75	37.71	37.75	37.61	38.10	2,930,913	37.774	1.04%
2020-11-02	0	52.90	52.75	52.90	52.25	53.70	3,611,554	190,522,502	52.754	37.36	37.25	37.36	36.90	37.92	5,113,846	37.256	-1.58%
2020-10-30	0	53.75	53.70	53.75	52.80	54.85	5,759,056	310,627,360	53.937	37.96	37.92	37.96	37.29	38.74	8,154,641	38.092	1.03%
2020-10-29	0	53.20	53.15	53.20	51.35	53.75	5,229,965	276,061,494	52.785	37.57	37.54	37.57	36.26	37.96	7,405,465	37.278	1.24%
2020-10-28	0	52.55	52.55	52.65	52.40	54.20	4,007,856	212,432,303	53.004	37.11	37.11	37.18	37.01	38.28	5,674,997	37.433	-2.78%
2020-10-27	0	54.05	54.00	54.05	53.35	54.50	4,037,112	217,912,755	53.977	38.17	38.14	38.17	37.68	38.49	5,716,423	38.120	0.37%
2020-10-23	0	53.85	53.85	53.90	53.20	54.05	1,841,485	98,855,639	53.683	38.03	38.03	38.07	37.57	38.17	2,607,484	37.912	-0.46%
2020-10-22	0	54.10	54.05	54.10	53.05	54.65	5,598,280	301,403,976	53.839	38.21	38.17	38.21	37.47	38.60	7,926,987	38.023	-1.55%
2020-10-21	0	54.95	54.95	55.00	54.40	55.60	2,983,931	164,394,812	55.093	38.81	38.81	38.84	38.42	39.27	4,225,152	38.909	-0.54%
2020-10-20	0	55.25	55.25	55.35	54.90	56.15	2,077,126	114,958,172	55.345	39.02	39.02	39.09	38.77	39.65	2,941,145	39.086	0.55%
2020-10-19	0	54.95	54.95	55.10	54.65	55.65	1,753,065	96,459,174	55.023	38.81	38.81	38.91	38.60	39.30	2,482,284	38.859	-0.99%
2020-10-16	0	55.50	55.50	55.60	55.40	56.10	2,053,947	114,443,888	55.719	39.20	39.20	39.27	39.13	39.62	2,908,324	39.350	0.00%
2020-10-15	0	55.50	55.50	55.75	55.50	57.30	3,273,565	183,050,079	55.918	39.20	39.20	39.37	39.20	40.47	4,635,264	39.491	-3.14%
2020-10-14	0	57.30	57.30	57.35	54.25	57.80	5,435,294	307,491,319	56.573	40.47	40.47	40.50	38.31	40.82	7,696,204	39.954	3.71%
2020-10-12	0	55.25	55.25	55.30	55.15	56.50	5,192,910	288,851,446	55.624	39.02	39.02	39.05	38.95	39.90	7,352,996	39.284	-1.60%
2020-10-09	0	56.15	56.15	56.20	55.55	56.50	3,038,815	170,272,042	56.032	39.65	39.65	39.69	39.23	39.90	4,302,866	39.572	-0.18%
2020-10-08	0	56.25	56.15	56.25	55.30	56.35	2,996,823	166,982,981	55.720	39.73	39.65	39.73	39.05	39.80	4,243,406	39.351	-0.18%
2020-10-07	0	56.35	56.35	56.55	56.05	56.70	2,260,834	127,473,747	56.384	39.80	39.80	39.94	39.58	40.04	3,201,269	39.820	-0.18%
2020-10-06	0	56.45	56.40	56.45	56.05	56.90	2,208,872	124,913,457	56.551	39.87	39.83	39.87	39.58	40.18	3,127,693	39.938	0.98%
2020-10-05	0	55.90	55.90	55.95	55.55	56.80	1,967,933	110,222,909	56.009	39.48	39.48	39.51	39.23	40.11	2,786,531	39.556	-0.62%
2020-09-30	0	56.25	56.20	56.25	55.80	57.40	2,275,828	128,919,570	56.647	39.73	39.69	39.73	39.41	40.54	3,222,500	40.006	-0.35%
2020-09-29	0	56.45	56.35	56.45	54.55	56.65	3,215,717	180,109,805	56.009	39.87	39.80	39.87	38.52	40.01	4,553,353	39.555	2.08%
2020-09-28	0	55.30	55.30	55.45	54.85	55.95	1,204,452	66,555,899	55.258	39.05	39.05	39.16	38.74	39.51	1,705,466	39.025	0.18%
2020-09-25	0	55.20	55.20	55.50	54.90	56.15	3,248,631	179,597,928	55.284	38.98	38.98	39.20	38.77	39.65	4,599,958	39.043	-1.34%
2020-09-24	0	55.95	55.90	55.95	55.35	57.00	2,227,438	124,663,796	55.967	39.51	39.48	39.51	39.09	40.26	3,153,982	39.526	-1.06%
2020-09-23	0	56.55	56.55	56.70	56.25	57.55	2,194,157	124,590,690	56.783	39.94	39.94	40.04	39.73	40.64	3,106,857	40.102	-0.79%
2020-09-22	0	57.00	56.95	57.00	56.50	57.95	1,888,000	107,893,615	57.147	40.26	40.22	40.26	39.90	40.93	2,673,348	40.359	-0.18%
2020-09-21	0	57.10	57.10	57.15	56.80	59.40	2,606,325	149,639,219	57.414	40.33	40.33	40.36	40.11	41.95	3,690,474	40.547	-2.56%
2020-09-18	0	58.60	58.55	58.60	58.20	59.05	3,346,632	196,038,489	58.578	41.39	41.35	41.39	41.10	41.70	4,738,725	41.369	-0.34%
2020-09-17	0	58.80	58.75	58.80	58.35	59.40	2,999,234	176,443,051	58.829	41.53	41.49	41.53	41.21	41.95	4,246,820	41.547	0.60%
2020-09-16	0	58.45	58.45	58.50	58.00	62.65	5,053,116	297,801,606	58.934	41.28	41.28	41.31	40.96	44.25	7,155,052	41.621	-0.60%
2020-09-15	0	58.80	58.70	58.80	57.40	58.90	2,547,270	148,852,888	58.436	41.53	41.46	41.53	40.54	41.60	3,606,854	41.269	2.44%
2020-09-14	0	57.40	57.40	57.45	56.70	57.65	2,092,947	119,828,158	57.253	40.54	40.54	40.57	40.04	40.71	2,963,547	40.434	0.35%
2020-09-11	0	57.20	57.10	57.20	56.60	58.30	3,235,384	184,585,882	57.052	40.40	40.33	40.40	39.97	41.17	4,581,201	40.292	-0.61%
2020-09-10	0	57.55	57.45	57.55	57.10	58.35	3,137,650	181,221,962	57.757	40.64	40.57	40.64	40.33	41.21	4,442,813	40.790	0.42%
2020-09-09	0	58.65	58.60	58.65	57.85	58.85	2,544,762	148,819,133	58.481	40.47	40.44	40.47	39.92	40.61	3,687,654	40.356	-0.26%
2020-09-08	0	58.80	58.80	59.00	58.25	59.75	2,763,080	162,388,145	58.771	40.58	40.58	40.71	40.20	41.23	4,004,022	40.556	-0.59%
2020-09-07	0	59.15	59.10	59.15	58.30	61.20	4,518,436	267,557,329	59.215	40.82	40.78	40.82	40.23	42.23	6,547,735	40.863	-3.19%
2020-09-04	0	61.10	61.05	61.10	59.50	61.25	6,721,614	407,457,203	60.619	42.16	42.13	42.16	41.06	42.27	9,740,394	41.832	0.25%
2020-09-03	0	60.95	60.95	61.10	60.60	62.20	3,611,680	221,126,017	61.225	42.06	42.06	42.16	41.82	42.92	5,233,741	42.250	-1.61%
2020-09-02	0	61.95	61.65	61.95	60.70	61.95	3,968,662	243,733,867	61.415	42.75	42.54	42.75	41.89	42.75	5,751,049	42.381	0.73%
2020-09-01	0	61.50	61.45	61.50	60.25	61.95	4,648,241	285,131,105	61.342	42.44	42.41	42.44	41.58	42.75	6,735,838	42.330	0.65%
2020-08-31	0	61.10	61.05	61.10	60.70	63.50	5,457,724	336,852,218	61.720	42.16	42.13	42.16	41.89	43.82	7,908,872	42.592	-1.77%
2020-08-28	0	62.20	62.15	62.20	61.55	62.80	3,751,822	233,172,368	62.149	42.92	42.89	42.92	42.47	43.34	5,436,823	42.888	0.48%
2020-08-27	0	61.90	61.85	61.90	61.00	62.45	4,970,921	306,172,926	61.593	42.72	42.68	42.72	42.09	43.10	7,203,438	42.504	-0.24%
2020-08-26	0	62.05	62.00	62.05	61.30	63.65	5,355,957	333,512,968	62.270	42.82	42.78	42.82	42.30	43.92	7,761,400	42.971	-2.97%
2020-08-25	0	63.95	63.90	63.95	63.05	64.45	3,588,183	228,243,423	63.610	44.13	44.10	44.13	43.51	44.48	5,199,691	43.896	-0.23%
2020-08-24	0	64.10	64.10	64.35	64.00	65.50	3,673,601	237,533,423	64.660	44.23	44.23	44.41	44.16	45.20	5,323,472	44.620	-0.47%
2020-08-21	0	64.40	64.40	64.45	64.20	67.05	8,408,371	549,465,604	65.347	44.44	44.44	44.48	44.30	46.27	12,184,700	45.095	-2.42%
2020-08-20	0	66.00	65.95	66.00	65.20	68.00	5,560,698	370,020,828	66.542	45.55	45.51	45.55	44.99	46.93	8,058,093	45.919	-1.71%
2020-08-19	0	67.15	67.10	67.15	67.00	72.00	6,690,537	454,938,486	67.997	46.34	46.30	46.34	46.24	49.69	9,695,360	46.923	-5.42%
2020-08-18	0	71.00	70.80	71.00	68.60	71.60	5,123,116	361,357,896	70.535	49.00	48.86	49.00	47.34	49.41	7,423,986	48.674	3.50%
2020-08-17	0	68.60	68.50	68.60	66.50	69.10	2,583,754	176,961,060	68.490	47.34	47.27	47.34	45.89	47.68	3,744,158	47.263	3.16%
2020-08-14	0	66.50	66.50	66.55	66.20	67.25	1,332,351	88,763,581	66.622	45.89	45.89	45.92	45.68	46.41	1,930,730	45.974	0.00%
2020-08-13	0	66.50	66.45	66.50	65.70	67.10	1,415,579	94,003,740	66.407	45.89	45.86	45.89	45.34	46.30	2,051,337	45.826	0.23%
2020-08-12	0	66.35	66.35	66.40	65.40	66.80	1,757,500	116,087,300	66.053	45.79	45.79	45.82	45.13	46.10	2,546,820	45.581	0.23%
2020-08-11	0	66.20	66.20	66.25	65.90	67.65	1,618,397	107,586,920	66.477	45.68	45.68	45.72	45.48	46.68	2,345,244	45.875	-0.68%
2020-08-10	0	66.65	66.50	66.65	65.75	66.90	1,762,764	116,984,523	66.364	45.99	45.89	45.99	45.37	46.17	2,554,448	45.796	-1.19%
2020-08-07	0	67.45	67.15	67.45	65.75	67.45	2,697,260	179,675,711	66.614	46.55	46.34	46.55	45.37	46.55	3,908,641	45.969	1.28%
2020-08-06	0	66.60	66.60	66.65	65.35	67.10	1,995,806	132,194,957	66.236	45.96	45.96	45.99	45.10	46.30	2,892,153	45.708	0.23%
2020-08-05	0	66.45	66.45	66.55	64.95	66.75	1,802,628	119,553,253	66.322	45.86	45.86	45.92	44.82	46.06	2,612,216	45.767	2.07%
2020-08-04	0	65.10	65.10	65.15	64.70	66.80	2,891,575	189,165,250	65.419	44.92	44.92	44.96	44.65	46.10	4,190,226	45.144	0.15%
2020-08-03	0	65.00	64.75	65.00	63.60	65.60	3,298,999	213,456,943	64.704	44.85	44.68	44.85	43.89	45.27	4,780,630	44.650	-0.08%
2020-07-31	0	65.05	64.95	65.05	64.05	65.60	4,358,999	282,783,485	64.873	44.89	44.82	44.89	44.20	45.27	6,316,693	44.768	-0.84%
2020-07-30	0	65.60	65.45	65.60	65.15	66.75	2,585,141	170,409,394	65.919	45.27	45.17	45.27	44.96	46.06	3,746,168	45.489	-1.28%
2020-07-29	0	66.45	66.35	66.45	65.80	67.05	2,960,500	195,978,840	66.198	45.86	45.79	45.86	45.41	46.27	4,290,106	45.682	0.45%
2020-07-28	0	66.15	66.15	66.30	65.50	67.25	2,052,180	136,068,865	66.305	45.65	45.65	45.75	45.20	46.41	2,973,846	45.755	0.99%
2020-07-27	0	65.50	65.45	65.50	65.15	68.50	3,177,622	210,977,559	66.395	45.20	45.17	45.20	44.96	47.27	4,604,741	45.817	-2.17%
2020-07-24	0	66.95	66.90	66.95	66.65	68.55	1,979,484	133,251,734	67.316	46.20	46.17	46.20	45.99	47.30	2,868,501	46.453	-1.54%
2020-07-23	0	68.00	67.95	68.00	67.50	68.75	1,744,395	118,560,109	67.966	46.93	46.89	46.93	46.58	47.44	2,527,830	46.902	0.89%
2020-07-22	0	67.40	67.40	67.45	67.35	69.50	3,415,530	233,676,027	68.416	46.51	46.51	46.55	46.48	47.96	4,949,497	47.212	-0.15%
2020-07-21	0	67.50	67.50	67.55	65.45	68.70	3,753,637	254,134,751	67.704	46.58	46.58	46.61	45.17	47.41	5,439,453	46.721	2.12%
2020-07-20	0	66.10	66.10	66.15	64.85	67.45	3,608,889	238,338,514	66.042	45.61	45.61	45.65	44.75	46.55	5,229,697	45.574	-1.12%
2020-07-17	0	66.85	66.85	66.90	62.70	67.55	5,321,653	350,932,925	65.944	46.13	46.13	46.17	43.27	46.61	7,711,689	45.507	7.13%
2020-07-16	0	62.40	62.35	62.40	62.15	64.80	5,163,062	326,675,278	63.272	43.06	43.03	43.06	42.89	44.72	7,481,873	43.662	-1.11%
2020-07-15	0	63.10	63.10	63.25	62.60	65.30	3,552,445	225,588,542	63.502	43.54	43.54	43.65	43.20	45.06	5,147,903	43.821	-0.79%
2020-07-14	0	63.60	63.60	63.65	61.55	63.75	4,190,818	263,868,969	62.964	43.89	43.89	43.92	42.47	43.99	6,072,979	43.450	2.25%
2020-07-13	0	62.20	62.20	62.25	62.20	64.25	5,413,501	341,017,668	62.994	42.92	42.92	42.96	42.92	44.34	7,844,788	43.471	-0.72%
2020-07-10	0	62.65	62.65	62.70	62.15	64.75	3,697,500	233,419,341	63.129	43.23	43.23	43.27	42.89	44.68	5,358,104	43.564	-3.32%
2020-07-09	0	64.80	64.80	64.95	64.80	66.50	3,452,737	225,018,617	65.171	44.72	44.72	44.82	44.72	45.89	5,003,414	44.973	-1.82%
2020-07-08	0	66.00	65.90	66.00	64.65	66.70	5,388,440	354,379,316	65.767	45.55	45.48	45.55	44.61	46.03	7,808,471	45.384	2.40%
2020-07-07	0	64.45	64.30	64.45	62.00	64.45	5,648,215	359,442,373	63.638	44.48	44.37	44.48	42.78	44.48	8,184,915	43.915	2.30%
2020-07-06	0	63.00	63.00	63.05	61.50	63.25	4,767,435	298,923,097	62.701	43.47	43.47	43.51	42.44	43.65	6,908,563	43.268	2.52%
2020-07-03	0	61.45	61.25	61.45	60.60	61.65	2,105,136	128,664,856	61.119	42.41	42.27	42.41	41.82	42.54	3,050,585	42.177	0.66%
2020-07-02	0	61.05	61.05	61.15	60.25	61.70	3,037,010	185,095,641	60.947	42.13	42.13	42.20	41.58	42.58	4,400,978	42.058	0.58%
2020-06-30	0	60.70	60.65	60.70	60.10	61.70	1,724,643	104,768,778	60.748	41.89	41.85	41.89	41.47	42.58	2,499,207	41.921	-0.16%
2020-06-29	0	60.80	60.75	60.80	60.05	61.60	1,556,795	94,323,747	60.588	41.96	41.92	41.96	41.44	42.51	2,255,976	41.811	-0.33%
2020-06-26	0	61.00	61.00	61.10	60.90	62.15	1,601,256	98,024,565	61.217	42.09	42.09	42.16	42.03	42.89	2,320,405	42.245	-1.69%
2020-06-24	0	62.05	61.90	62.05	61.35	62.20	2,228,686	137,884,734	61.868	42.82	42.72	42.82	42.34	42.92	3,229,623	42.694	0.89%
2020-06-23	0	61.50	61.45	61.50	59.65	61.85	2,597,081	158,811,996	61.150	42.44	42.41	42.44	41.16	42.68	3,763,470	42.198	1.57%
2020-06-22	0	60.55	60.50	60.55	60.15	61.35	2,629,370	159,660,307	60.722	41.78	41.75	41.78	41.51	42.34	3,810,261	41.903	-0.98%
2020-06-19	0	61.15	61.10	61.15	60.00	61.20	4,831,707	294,140,553	60.877	42.20	42.16	42.20	41.40	42.23	7,001,701	42.010	-0.33%
2020-06-18	0	61.35	61.30	61.35	60.40	61.70	2,326,153	142,556,575	61.284	42.34	42.30	42.34	41.68	42.58	3,370,864	42.291	-1.05%
2020-06-17	0	62.00	61.90	62.00	61.00	62.25	2,485,293	153,265,952	61.669	42.78	42.72	42.78	42.09	42.96	3,601,476	42.556	0.24%
2020-06-16	0	61.85	61.50	61.85	60.60	62.30	5,864,161	359,547,250	61.313	42.68	42.44	42.68	41.82	42.99	8,497,846	42.310	3.17%
2020-06-15	0	59.95	59.90	59.95	58.80	60.85	4,520,986	269,413,805	59.592	41.37	41.34	41.37	40.58	41.99	6,551,430	41.123	0.00%
2020-06-12	0	59.95	59.95	60.00	59.20	60.30	3,010,562	179,700,372	59.690	41.37	41.37	41.40	40.85	41.61	4,362,652	41.191	-1.32%
2020-06-11	0	60.75	60.60	60.75	60.40	61.70	2,067,485	125,939,777	60.914	41.92	41.82	41.92	41.68	42.58	2,996,024	42.036	-1.06%
2020-06-10	0	61.40	61.35	61.40	61.00	62.05	3,179,837	195,518,820	61.487	42.37	42.34	42.37	42.09	42.82	4,607,951	42.431	0.49%
2020-06-09	0	61.10	61.10	61.15	60.50	62.00	3,289,808	201,963,428	61.391	42.16	42.16	42.20	41.75	42.78	4,767,311	42.364	0.83%
2020-06-08	0	60.60	60.55	60.60	60.25	63.15	3,944,740	241,446,787	61.207	41.82	41.78	41.82	41.58	43.58	5,716,383	42.238	-3.43%
2020-06-05	0	62.75	62.75	62.85	61.85	63.80	4,721,301	295,459,782	62.580	43.30	43.30	43.37	42.68	44.03	6,841,710	43.185	-0.55%
2020-06-04	0	63.10	63.10	63.15	62.80	64.90	3,334,288	211,809,593	63.525	43.54	43.54	43.58	43.34	44.79	4,831,768	43.837	-1.87%
2020-06-03	0	64.30	64.30	64.35	63.80	66.60	3,104,838	200,126,745	64.456	44.37	44.37	44.41	44.03	45.96	4,499,269	44.480	0.39%
2020-06-02	0	64.05	64.05	64.10	63.40	64.75	2,182,194	139,386,067	63.874	44.20	44.20	44.23	43.75	44.68	3,162,251	44.078	-0.85%
2020-06-01	0	64.60	64.55	64.60	63.95	66.50	3,165,958	205,034,342	64.762	44.58	44.54	44.58	44.13	45.89	4,587,838	44.691	2.05%
2020-05-29	0	63.30	63.25	63.30	60.50	63.30	7,632,168	481,054,956	63.030	43.68	43.65	43.68	41.75	43.68	11,059,892	43.495	2.93%
2020-05-28	0	61.50	61.50	61.55	60.10	62.70	3,651,936	224,837,812	61.567	42.44	42.44	42.47	41.47	43.27	5,292,077	42.486	-0.16%
2020-05-27	0	61.60	61.55	61.60	61.00	63.80	3,631,394	224,331,264	61.776	42.51	42.47	42.51	42.09	44.03	5,262,309	42.630	-3.14%
2020-05-26	0	63.60	63.55	63.60	62.90	65.00	2,963,682	188,274,599	63.527	43.89	43.85	43.89	43.41	44.85	4,294,717	43.839	1.03%
2020-05-25	0	62.95	62.80	62.95	62.05	63.50	3,069,200	192,139,977	62.603	43.44	43.34	43.44	42.82	43.82	4,447,625	43.201	0.99%
2020-05-22	0	63.70	63.60	63.70	63.20	65.00	4,256,639	272,259,721	63.961	43.01	42.94	43.01	42.67	43.89	6,303,937	43.189	-4.28%
2020-05-21	0	66.55	66.45	66.55	65.60	67.70	2,513,193	166,402,700	66.212	44.94	44.87	44.94	44.30	45.71	3,721,953	44.708	-1.04%
2020-05-20	0	67.25	67.20	67.25	65.75	67.40	3,612,910	242,165,428	67.028	45.41	45.38	45.41	44.40	45.51	5,350,596	45.260	1.74%
2020-05-19	0	66.10	66.00	66.10	65.65	68.00	2,981,802	198,125,010	66.445	44.63	44.57	44.63	44.33	45.92	4,415,947	44.866	0.84%
2020-05-18	0	65.55	65.40	65.55	64.85	66.00	2,085,949	136,285,350	65.335	44.26	44.16	44.26	43.79	44.57	3,089,219	44.116	0.69%
2020-05-15	0	65.10	65.10	65.15	64.80	66.35	2,671,500	174,842,591	65.447	43.96	43.96	43.99	43.76	44.80	3,956,400	44.192	-0.08%
2020-05-14	0	65.15	64.90	65.15	64.20	66.00	3,821,606	247,654,096	64.804	43.99	43.82	43.99	43.35	44.57	5,659,668	43.758	-0.69%
2020-05-13	0	65.60	65.60	65.70	63.90	66.90	3,734,945	245,750,708	65.798	44.30	44.30	44.36	43.15	45.17	5,531,326	44.429	1.39%
2020-05-12	0	64.70	64.70	64.75	63.75	65.75	2,927,471	189,463,643	64.719	43.69	43.69	43.72	43.05	44.40	4,335,485	43.701	0.39%
2020-05-11	0	64.45	64.45	64.70	64.45	65.95	2,656,892	172,648,615	64.981	43.52	43.52	43.69	43.52	44.53	3,934,766	43.878	-0.77%
2020-05-08	0	64.95	64.90	64.95	64.50	66.00	2,669,009	174,229,482	65.279	43.86	43.82	43.86	43.55	44.57	3,952,711	44.078	0.31%
2020-05-07	0	64.75	64.75	64.90	63.60	65.55	4,074,343	265,368,338	65.132	43.72	43.72	43.82	42.94	44.26	6,033,963	43.979	-1.15%
2020-05-06	0	65.50	65.45	65.50	65.30	67.35	3,250,600	214,650,586	66.034	44.23	44.19	44.23	44.09	45.48	4,814,028	44.589	-0.98%
2020-05-05	0	66.15	66.15	66.20	65.85	66.85	2,544,665	168,786,803	66.330	44.67	44.67	44.70	44.46	45.14	3,768,562	44.788	-0.53%
2020-05-04	0	66.50	66.50	66.60	66.10	67.95	4,404,616	294,234,334	66.801	44.90	44.90	44.97	44.63	45.88	6,523,086	45.107	-3.83%
2020-04-29	0	69.15	69.10	69.15	68.95	70.00	2,781,594	192,382,478	69.163	46.69	46.66	46.69	46.56	47.27	4,119,446	46.701	0.51%
2020-04-28	0	68.80	68.80	68.85	67.00	69.20	3,219,173	220,436,665	68.476	46.46	46.46	46.49	45.24	46.73	4,767,485	46.238	1.93%
2020-04-27	0	67.50	67.40	67.50	66.50	67.70	2,800,565	188,467,300	67.296	45.58	45.51	45.58	44.90	45.71	4,147,541	45.441	0.82%
2020-04-24	0	66.95	66.80	66.95	65.50	67.25	2,714,789	181,431,126	66.831	45.21	45.11	45.21	44.23	45.41	4,020,510	45.126	0.15%
2020-04-23	0	66.85	66.70	66.85	66.40	67.60	3,315,084	222,040,239	66.979	45.14	45.04	45.14	44.84	45.65	4,909,526	45.226	0.75%
2020-04-22	0	66.35	66.30	66.35	64.05	66.50	2,364,162	155,582,746	65.809	44.80	44.77	44.80	43.25	44.90	3,501,243	44.436	1.69%
2020-04-21	0	65.25	65.25	65.40	64.90	66.30	4,161,556	272,637,419	65.513	44.06	44.06	44.16	43.82	44.77	6,163,122	44.237	-0.76%
2020-04-20	0	65.75	65.75	65.80	64.10	66.35	2,328,044	152,795,834	65.633	44.40	44.40	44.43	43.28	44.80	3,447,754	44.318	-0.53%
2020-04-17	0	66.10	66.05	66.10	64.95	67.85	3,157,173	209,544,915	66.371	44.63	44.60	44.63	43.86	45.81	4,675,665	44.816	0.38%
2020-04-16	0	65.85	65.80	65.85	63.10	66.20	5,390,583	353,271,940	65.535	44.46	44.43	44.46	42.61	44.70	7,983,270	44.252	2.33%
2020-04-15	0	64.35	64.30	64.35	64.00	66.00	3,149,017	204,384,133	64.904	43.45	43.42	43.45	43.22	44.57	4,663,587	43.826	0.00%
2020-04-14	0	64.35	64.35	64.45	63.25	65.80	5,122,187	332,113,964	64.838	43.45	43.45	43.52	42.71	44.43	7,585,784	43.781	-1.38%
2020-04-09	0	65.25	65.20	65.25	63.40	65.50	5,105,884	331,407,001	64.907	44.06	44.03	44.06	42.81	44.23	7,561,640	43.827	2.51%
2020-04-08	0	63.65	63.65	63.70	63.40	65.50	5,368,106	344,639,990	64.201	42.98	42.98	43.01	42.81	44.23	7,949,982	43.351	-1.70%
2020-04-07	0	64.75	64.65	64.75	63.35	64.75	5,572,735	358,682,471	64.364	43.72	43.65	43.72	42.78	43.72	8,253,030	43.461	1.89%
2020-04-06	0	63.55	63.40	63.55	60.05	64.00	6,092,342	382,479,460	62.780	42.91	42.81	42.91	40.55	43.22	9,022,551	42.392	4.10%
2020-04-03	0	61.05	61.00	61.05	59.05	61.50	5,402,193	328,267,824	60.766	41.22	41.19	41.22	39.87	41.53	8,000,464	41.031	4.18%
2020-04-02	0	58.60	58.55	58.60	56.80	58.70	3,935,572	228,275,926	58.003	39.57	39.54	39.57	38.35	39.64	5,828,448	39.166	1.03%
2020-04-01	0	58.00	57.95	58.00	55.75	58.70	4,905,130	284,362,391	57.972	39.16	39.13	39.16	37.64	39.64	7,264,330	39.145	-0.60%
2020-03-31	0	58.35	58.30	58.35	55.70	58.70	7,353,410	427,479,339	58.133	39.40	39.37	39.40	37.61	39.64	10,890,149	39.254	4.95%
2020-03-30	0	55.60	55.55	55.60	52.55	56.00	9,210,163	505,078,473	54.839	37.54	37.51	37.54	35.48	37.81	13,639,937	37.029	0.54%
2020-03-27	0	55.30	55.25	55.30	54.70	57.45	10,999,152	610,232,920	55.480	37.34	37.31	37.34	36.94	38.79	16,289,369	37.462	-2.73%
2020-03-26	0	56.85	56.80	56.85	55.60	58.30	6,886,345	390,533,310	56.711	38.39	38.35	38.39	37.54	39.37	10,198,442	38.293	-2.82%
2020-03-25	0	58.50	58.50	58.55	56.20	58.75	6,441,770	372,196,504	57.779	39.50	39.50	39.54	37.95	39.67	9,540,042	39.014	3.36%
2020-03-24	0	56.60	56.55	56.60	54.35	57.75	5,317,747	301,020,182	56.607	38.22	38.18	38.22	36.70	38.99	7,875,402	38.223	3.28%
2020-03-23	0	54.80	54.75	54.80	54.05	56.25	3,675,060	201,711,494	54.887	37.00	36.97	37.00	36.50	37.98	5,442,638	37.061	-3.94%
2020-03-20	0	57.05	57.05	57.10	55.50	57.40	6,152,902	349,520,711	56.806	38.52	38.52	38.56	37.48	38.76	9,112,238	38.357	4.11%
2020-03-19	0	54.80	54.80	54.85	52.30	56.30	6,516,737	353,952,055	54.314	37.00	37.00	37.04	35.31	38.02	9,651,065	36.675	-1.44%
2020-03-18	0	55.60	55.50	55.60	55.05	57.75	5,718,707	321,769,793	56.266	37.54	37.48	37.54	37.17	38.99	8,469,210	37.993	-3.14%
2020-03-17	0	57.40	57.35	57.40	54.75	57.50	5,561,563	315,833,383	56.789	38.76	38.72	38.76	36.97	38.83	8,236,485	38.346	1.23%
2020-03-16	0	56.70	56.70	56.75	56.30	57.50	4,916,012	279,552,081	56.866	38.29	38.29	38.32	38.02	38.83	7,280,446	38.398	-2.74%
2020-03-13	0	58.30	58.25	58.30	53.30	59.80	9,475,787	533,954,681	56.349	39.37	39.33	39.37	35.99	40.38	14,033,317	38.049	1.39%
2020-03-12	0	57.50	57.45	57.50	55.15	57.95	6,181,094	352,411,034	57.014	38.83	38.79	38.83	37.24	39.13	9,153,989	38.498	-2.87%
2020-03-11	0	59.20	59.15	59.20	58.25	60.60	3,262,945	192,494,386	58.994	39.97	39.94	39.97	39.33	40.92	4,832,310	39.835	-0.75%
2020-03-10	0	59.65	59.60	59.65	58.55	61.25	3,206,480	192,163,335	59.930	40.28	40.24	40.28	39.54	41.36	4,748,687	40.467	0.17%
2020-03-09	0	59.55	59.35	59.55	58.50	60.05	4,335,600	257,220,198	59.327	40.21	40.08	40.21	39.50	40.55	6,420,876	40.060	-1.89%
2020-03-06	0	60.70	60.70	60.75	60.20	61.65	3,666,168	223,117,696	60.859	40.99	40.99	41.02	40.65	41.63	5,429,470	41.094	-1.86%
2020-03-05	0	61.85	61.80	61.85	58.80	62.80	4,773,019	294,563,343	61.714	41.76	41.73	41.76	39.70	42.40	7,068,678	41.672	3.08%
2020-03-04	0	60.00	60.00	60.05	58.80	60.35	4,481,241	267,825,352	59.766	40.51	40.51	40.55	39.70	40.75	6,636,565	40.356	1.18%
2020-03-03	0	59.30	59.30	59.35	58.75	60.60	4,409,063	261,672,406	59.349	40.04	40.04	40.08	39.67	40.92	6,529,672	40.074	-0.34%
2020-03-02	0	59.50	59.45	59.50	57.80	59.95	4,597,728	271,830,925	59.123	40.18	40.14	40.18	39.03	40.48	6,809,078	39.922	2.85%
2020-02-28	0	57.85	57.85	57.90	57.50	59.10	6,080,617	352,616,204	57.990	39.06	39.06	39.10	38.83	39.91	9,005,186	39.157	-3.50%
2020-02-27	0	59.95	59.95	60.00	58.65	60.20	1,853,274	110,333,367	59.534	40.48	40.48	40.51	39.60	40.65	2,744,636	40.200	0.50%
2020-02-26	0	59.65	59.60	59.65	58.50	60.25	3,491,298	208,306,435	59.664	40.28	40.24	40.28	39.50	40.68	5,170,493	40.288	-1.81%
2020-02-25	0	60.75	60.60	60.75	59.50	61.10	3,470,545	208,916,148	60.197	41.02	40.92	41.02	40.18	41.26	5,139,759	40.647	0.66%
2020-02-24	0	60.35	60.35	60.40	60.20	61.45	2,961,165	179,375,954	60.576	40.75	40.75	40.78	40.65	41.49	4,385,384	40.903	-1.15%
2020-02-21	0	61.05	61.00	61.05	59.90	61.15	2,224,900	134,900,030	60.632	41.22	41.19	41.22	40.45	41.29	3,295,001	40.941	0.58%
2020-02-20	0	60.70	60.70	60.75	59.85	61.60	3,031,585	183,725,482	60.604	40.99	40.99	41.02	40.41	41.59	4,489,674	40.922	-1.62%
2020-02-19	0	61.70	61.65	61.70	60.70	62.00	2,540,621	155,837,188	61.338	41.66	41.63	41.66	40.99	41.86	3,762,573	41.418	0.98%
2020-02-18	0	61.10	61.10	61.15	60.80	62.65	2,454,800	150,395,247	61.266	41.26	41.26	41.29	41.05	42.30	3,635,475	41.369	-2.71%
2020-02-17	0	62.80	62.75	62.80	62.15	63.20	3,132,500	196,504,775	62.731	42.40	42.37	42.40	41.97	42.67	4,639,126	42.358	0.32%
2020-02-14	0	62.60	62.55	62.60	61.15	62.70	2,582,384	160,691,179	62.226	42.27	42.24	42.27	41.29	42.34	3,824,423	42.017	1.38%
2020-02-13	0	61.75	61.70	61.75	60.95	62.90	3,077,626	189,757,887	61.657	41.70	41.66	41.70	41.16	42.47	4,557,859	41.633	-1.12%
2020-02-12	0	62.45	62.40	62.45	61.95	64.25	4,170,610	261,037,205	62.590	42.17	42.13	42.17	41.83	43.38	6,176,531	42.263	-0.64%
2020-02-11	0	62.85	62.85	63.00	62.80	65.20	4,039,187	256,015,051	63.383	42.44	42.44	42.54	42.40	44.03	5,981,898	42.798	-2.26%
2020-02-10	0	64.30	64.30	64.35	60.50	64.65	7,806,000	498,270,421	63.832	43.42	43.42	43.45	40.85	43.65	11,560,420	43.101	4.89%
2020-02-07	0	61.30	61.30	61.35	61.05	63.50	4,783,327	295,290,804	61.733	41.39	41.39	41.43	41.22	42.88	7,083,944	41.685	-1.53%
2020-02-06	0	62.25	62.20	62.25	60.85	63.35	6,440,302	400,961,254	62.258	42.03	42.00	42.03	41.09	42.78	9,537,868	42.039	3.58%
2020-02-05	0	60.10	60.10	60.15	57.35	60.70	5,845,016	350,137,993	59.904	40.58	40.58	40.62	38.72	40.99	8,656,269	40.449	2.21%
2020-02-04	0	58.80	58.80	58.85	56.35	59.30	3,629,300	213,139,940	58.728	39.70	39.70	39.74	38.05	40.04	5,374,869	39.655	0.26%
2020-02-03	0	58.65	58.60	58.65	56.35	59.45	4,221,952	245,543,340	58.159	39.60	39.57	39.60	38.05	40.14	6,252,567	39.271	2.89%
2020-01-31	0	57.00	56.95	57.00	56.25	58.40	4,898,042	280,432,152	57.254	38.49	38.45	38.49	37.98	39.43	7,253,833	38.660	-0.61%
2020-01-30	0	57.35	57.35	57.40	56.35	59.60	3,467,181	200,537,777	57.839	38.72	38.72	38.76	38.05	40.24	5,134,777	39.055	-4.10%
2020-01-29	0	59.80	59.75	59.80	58.40	60.65	5,912,241	352,465,502	59.616	40.38	40.35	40.38	39.43	40.95	8,755,827	40.255	-3.70%
2020-01-24	0	62.10	62.00	62.10	60.00	62.25	2,800,243	171,154,598	61.121	41.93	41.86	41.93	40.51	42.03	4,147,064	41.271	1.47%
2020-01-23	0	61.20	61.10	61.20	58.80	61.20	4,207,000	253,729,942	60.311	41.32	41.26	41.32	39.70	41.32	6,230,423	40.724	1.49%
2020-01-22	0	60.30	60.25	60.30	58.05	60.50	3,299,350	196,967,308	59.699	40.72	40.68	40.72	39.20	40.85	4,886,225	40.311	2.38%
2020-01-21	0	58.90	58.85	58.90	58.10	59.80	6,173,068	364,081,065	58.979	39.77	39.74	39.77	39.23	40.38	9,142,103	39.825	-1.75%
2020-01-20	0	59.95	59.90	59.95	59.75	61.05	2,018,952	121,593,894	60.226	40.48	40.45	40.48	40.35	41.22	2,989,999	40.667	-0.75%
2020-01-17	0	60.40	60.40	60.45	59.75	61.50	3,974,037	240,412,710	60.496	40.78	40.78	40.82	40.35	41.53	5,885,413	40.849	-1.63%
2020-01-16	0	61.40	61.35	61.40	60.70	62.60	2,618,599	160,907,479	61.448	41.46	41.43	41.46	40.99	42.27	3,878,056	41.492	-1.05%
2020-01-15	0	62.05	62.05	62.10	61.30	62.90	2,253,092	139,818,576	62.056	41.90	41.90	41.93	41.39	42.47	3,336,752	41.903	0.24%
2020-01-14	0	61.90	61.85	61.90	61.55	62.95	2,970,700	183,959,945	61.925	41.80	41.76	41.80	41.56	42.51	4,399,505	41.814	0.08%
2020-01-13	0	61.85	61.80	61.85	59.20	63.30	9,001,834	557,809,309	61.966	41.76	41.73	41.76	39.97	42.74	13,331,409	41.842	3.78%
2020-01-10	0	59.60	59.60	59.65	58.50	59.80	4,967,897	295,372,038	59.456	40.24	40.24	40.28	39.50	40.38	7,357,286	40.147	0.34%
2020-01-09	0	59.40	59.35	59.40	56.05	59.40	6,712,723	390,861,009	58.227	40.11	40.08	40.11	37.85	40.11	9,941,314	39.317	8.00%
2020-01-08	0	55.00	55.00	55.05	52.50	55.15	2,963,378	161,759,965	54.586	37.14	37.14	37.17	35.45	37.24	4,388,662	36.859	1.76%
2020-01-07	0	54.05	54.05	54.10	53.30	54.70	2,286,206	123,832,853	54.165	36.50	36.50	36.53	35.99	36.94	3,385,793	36.574	1.12%
2020-01-06	0	53.45	53.40	53.45	52.45	53.80	3,441,615	183,425,523	53.296	36.09	36.06	36.09	35.42	36.33	5,096,914	35.988	-0.47%
2020-01-03	0	53.70	53.70	53.75	53.20	56.10	6,983,000	377,727,350	54.092	36.26	36.26	36.29	35.92	37.88	10,341,585	36.525	-2.54%
2020-01-02	0	55.10	55.05	55.10	55.05	57.40	3,625,028	202,043,478	55.736	37.21	37.17	37.21	37.17	38.76	5,368,543	37.635	-0.72%
2019-12-31	0	55.50	55.50	55.55	54.20	55.85	2,419,900	133,267,606	55.072	37.48	37.48	37.51	36.60	37.71	3,583,789	37.186	-0.45%
2019-12-30	0	55.75	55.70	55.75	55.70	56.80	3,461,318	194,802,599	56.280	37.64	37.61	37.64	37.61	38.35	5,126,094	38.002	-1.06%
2019-12-27	0	56.35	56.30	56.35	55.50	56.85	2,357,390	132,621,079	56.258	38.05	38.02	38.05	37.48	38.39	3,491,214	37.987	-0.09%
2019-12-24	0	56.40	56.35	56.40	56.05	56.85	342,066	19,292,127	56.399	38.08	38.05	38.08	37.85	38.39	506,588	38.082	-0.62%
2019-12-23	0	56.75	56.70	56.75	55.95	57.70	2,529,767	143,509,329	56.728	38.32	38.29	38.32	37.78	38.96	3,746,499	38.305	-0.09%
2019-12-20	0	56.80	56.80	56.85	56.50	57.50	3,877,447	220,452,719	56.855	38.35	38.35	38.39	38.15	38.83	5,742,367	38.391	-0.70%
2019-12-19	0	57.20	57.10	57.20	56.80	58.00	3,919,900	224,855,571	57.363	38.62	38.56	38.62	38.35	39.16	5,805,238	38.733	0.00%
2019-12-18	0	57.20	57.20	57.25	55.00	57.35	5,916,198	336,147,861	56.818	38.62	38.62	38.66	37.14	38.72	8,761,687	38.366	2.60%
2019-12-17	0	55.75	55.70	55.75	53.40	55.95	4,382,215	243,027,811	55.458	37.64	37.61	37.64	36.06	37.78	6,489,911	37.447	3.43%
2019-12-16	0	53.90	53.85	53.90	53.70	54.70	1,870,203	101,082,909	54.049	36.40	36.36	36.40	36.26	36.94	2,769,707	36.496	-0.46%
2019-12-13	0	54.15	54.10	54.15	51.90	54.20	6,026,798	321,951,960	53.420	36.56	36.53	36.56	35.04	36.60	8,925,482	36.071	5.15%
2019-12-12	0	51.50	51.45	51.50	50.85	51.80	3,025,278	155,117,757	51.274	34.77	34.74	34.77	34.34	34.98	4,480,334	34.622	1.08%
2019-12-11	0	50.95	50.95	51.00	50.50	51.70	3,157,796	160,685,526	50.885	34.40	34.40	34.44	34.10	34.91	4,676,588	34.360	-0.49%
2019-12-10	0	51.20	51.15	51.25	50.80	51.75	1,351,049	69,287,376	51.284	34.57	34.54	34.61	34.30	34.94	2,000,857	34.629	-0.97%
2019-12-09	0	51.70	51.65	51.70	51.30	52.20	1,576,567	81,556,785	51.731	34.91	34.88	34.91	34.64	35.25	2,334,842	34.930	1.08%
2019-12-06	0	51.15	51.15	51.25	50.95	51.95	1,619,912	83,018,029	51.248	34.54	34.54	34.61	34.40	35.08	2,399,034	34.605	0.39%
2019-12-05	0	50.95	50.90	50.95	50.50	52.05	1,338,184	68,303,435	51.042	34.40	34.37	34.40	34.10	35.15	1,981,805	34.465	0.39%
2019-12-04	0	50.75	50.75	50.80	50.00	51.30	1,620,308	82,287,093	50.785	34.27	34.27	34.30	33.76	34.64	2,399,621	34.292	-0.98%
2019-12-03	0	51.25	51.25	51.30	50.30	51.55	1,177,398	60,075,710	51.024	34.61	34.61	34.64	33.96	34.81	1,743,686	34.453	-0.49%
2019-12-02	0	51.50	51.50	51.60	51.35	52.50	1,894,794	97,757,864	51.593	34.77	34.77	34.84	34.67	35.45	2,806,125	34.837	-0.39%
2019-11-29	0	51.70	51.65	51.70	51.00	52.35	1,648,064	84,980,619	51.564	34.91	34.88	34.91	34.44	35.35	2,440,727	34.818	-2.27%
2019-11-28	0	52.90	52.80	52.90	51.20	53.00	1,041,103	54,704,948	52.545	35.72	35.65	35.72	34.57	35.79	1,541,838	35.480	0.38%
2019-11-27	0	52.70	52.65	52.70	52.20	53.15	1,357,461	71,583,611	52.733	35.58	35.55	35.58	35.25	35.89	2,010,353	35.607	0.57%
2019-11-26	0	52.40	52.40	52.45	52.25	53.00	3,236,652	169,812,077	52.465	35.38	35.38	35.42	35.28	35.79	4,793,371	35.426	0.29%
2019-11-25	0	52.25	52.20	52.25	51.60	53.20	3,044,211	159,243,347	52.310	35.28	35.25	35.28	34.84	35.92	4,508,373	35.322	1.26%
2019-11-22	0	51.60	51.60	51.65	50.90	51.85	1,918,860	99,011,191	51.599	34.84	34.84	34.88	34.37	35.01	2,841,766	34.841	1.08%
2019-11-21	0	51.05	51.05	51.10	49.75	51.35	2,373,336	120,172,349	50.634	34.47	34.47	34.50	33.59	34.67	3,514,830	34.190	0.39%
2019-11-20	0	50.85	50.75	50.85	50.20	51.15	1,556,636	78,843,459	50.650	34.34	34.27	34.34	33.90	34.54	2,305,325	34.201	-0.68%
2019-11-19	0	51.20	51.20	51.25	49.80	51.35	2,181,198	110,852,029	50.822	34.57	34.57	34.61	33.63	34.67	3,230,280	34.317	1.69%
2019-11-18	0	50.35	50.30	50.35	49.40	50.65	4,640,012	231,995,140	49.999	34.00	33.96	34.00	33.36	34.20	6,871,699	33.761	0.70%
2019-11-15	0	50.00	50.00	50.05	49.80	50.85	2,434,242	121,722,362	50.004	33.76	33.76	33.80	33.63	34.34	3,605,029	33.765	-0.99%
2019-11-14	0	50.50	50.45	50.50	50.00	50.95	2,541,869	128,103,627	50.397	34.10	34.07	34.10	33.76	34.40	3,764,421	34.030	0.40%
2019-11-13	0	50.30	50.30	50.35	49.90	51.35	4,303,109	217,333,585	50.506	33.96	33.96	34.00	33.69	34.67	6,372,758	34.104	-2.80%
2019-11-12	0	51.75	51.75	51.80	51.15	52.70	2,000,623	103,766,658	51.867	34.94	34.94	34.98	34.54	35.58	2,962,854	35.023	-1.05%
2019-11-11	0	52.30	52.30	52.35	51.90	54.00	3,459,910	182,619,398	52.782	35.31	35.31	35.35	35.04	36.46	5,124,009	35.640	-3.33%
2019-11-08	0	54.10	54.10	54.15	53.80	54.90	2,070,440	111,923,604	54.058	36.53	36.53	36.56	36.33	37.07	3,066,251	36.502	-1.55%
2019-11-07	0	54.95	54.90	54.95	54.15	55.20	2,106,984	115,027,393	54.593	37.10	37.07	37.10	36.56	37.27	3,120,371	36.863	-0.36%
2019-11-06	0	55.15	55.15	55.20	54.35	55.65	2,242,177	123,081,315	54.894	37.24	37.24	37.27	36.70	37.58	3,320,588	37.066	-0.99%
2019-11-05	0	55.70	55.70	55.75	54.50	56.00	2,781,024	154,337,320	55.497	37.61	37.61	37.64	36.80	37.81	4,118,602	37.473	-0.54%
2019-11-04	0	56.00	55.95	56.00	53.55	56.15	2,508,633	138,974,077	55.398	37.81	37.78	37.81	36.16	37.91	3,715,200	37.407	3.70%
2019-11-01	0	54.00	53.95	54.00	53.60	54.60	2,738,915	148,120,158	54.080	36.46	36.43	36.46	36.19	36.87	4,056,240	36.517	-1.46%
2019-10-31	0	54.80	54.75	54.80	54.00	55.15	2,264,029	124,018,731	54.778	37.00	36.97	37.00	36.46	37.24	3,352,950	36.988	0.27%
2019-10-30	0	54.65	54.55	54.65	53.50	54.75	1,688,472	91,915,803	54.437	36.90	36.83	36.90	36.13	36.97	2,500,569	36.758	0.74%
2019-10-29	0	54.25	54.20	54.25	53.70	54.90	4,088,931	221,380,093	54.141	36.63	36.60	36.63	36.26	37.07	6,055,567	36.558	0.65%
2019-10-28	0	53.90	53.90	53.95	53.05	54.55	3,384,246	182,251,350	53.853	36.40	36.40	36.43	35.82	36.83	5,011,953	36.363	3.16%
2019-10-25	0	52.25	52.25	52.30	51.25	52.65	1,837,804	95,683,342	52.064	35.28	35.28	35.31	34.61	35.55	2,721,725	35.155	1.36%
2019-10-24	0	51.55	51.50	51.55	50.80	51.80	1,191,343	61,151,044	51.330	34.81	34.77	34.81	34.30	34.98	1,764,338	34.659	0.49%
2019-10-23	0	51.30	51.25	51.30	50.85	52.30	1,537,333	78,866,878	51.301	34.64	34.61	34.64	34.34	35.31	2,276,738	34.640	-1.16%
2019-10-22	0	51.90	51.85	51.90	51.50	52.65	1,267,439	65,676,484	51.818	35.04	35.01	35.04	34.77	35.55	1,877,034	34.990	-0.10%
2019-10-21	0	51.95	51.90	51.95	51.70	52.80	2,198,877	114,344,017	52.001	35.08	35.04	35.08	34.91	35.65	3,256,462	35.113	-0.86%
2019-10-18	0	52.40	52.35	52.40	51.20	52.90	4,909,898	256,380,007	52.217	35.38	35.35	35.38	34.57	35.72	7,271,391	35.259	-0.19%
2019-10-17	0	52.50	52.50	52.55	51.45	52.90	3,159,151	165,504,606	52.389	35.45	35.45	35.48	34.74	35.72	4,678,595	35.375	2.24%
2019-10-16	0	51.35	51.35	51.40	50.30	51.60	2,371,745	121,502,291	51.229	34.67	34.67	34.71	33.96	34.84	3,512,473	34.592	0.69%
2019-10-15	0	51.00	50.90	51.00	50.10	51.00	2,287,687	115,769,029	50.605	34.44	34.37	34.44	33.83	34.44	3,387,986	34.170	2.00%
2019-10-14	0	50.00	49.95	50.00	49.90	51.95	3,187,551	160,575,453	50.376	33.76	33.73	33.76	33.69	35.08	4,720,654	34.016	-2.63%
2019-10-11	0	51.35	51.30	51.35	50.80	51.70	3,518,945	180,034,691	51.162	34.67	34.64	34.67	34.30	34.91	5,211,437	34.546	0.79%
2019-10-10	0	50.95	50.90	50.95	49.75	51.60	6,323,041	321,687,791	50.875	34.40	34.37	34.40	33.59	34.84	9,364,208	34.353	3.56%
2019-10-09	0	49.20	49.15	49.20	48.60	49.50	2,493,122	122,330,732	49.067	33.22	33.19	33.22	32.82	33.42	3,692,229	33.132	-0.81%
2019-10-08	0	49.60	49.60	49.65	49.40	51.00	2,934,791	146,613,774	49.957	33.49	33.49	33.53	33.36	34.44	4,346,325	33.733	-1.59%
2019-10-04	0	50.40	50.40	50.45	49.95	51.75	1,333,968	67,398,785	50.525	34.03	34.03	34.07	33.73	34.94	1,975,561	34.116	-1.37%
2019-10-03	0	51.10	51.05	51.10	49.20	51.20	2,276,466	115,031,385	50.531	34.50	34.47	34.50	33.22	34.57	3,371,368	34.120	1.69%
2019-10-02	0	50.25	50.25	50.30	50.05	50.95	1,668,084	83,963,960	50.336	33.93	33.93	33.96	33.80	34.40	2,470,375	33.988	-2.24%
2019-09-30	0	51.40	51.35	51.40	51.00	51.70	1,430,873	73,598,618	51.436	34.71	34.67	34.71	34.44	34.91	2,119,074	34.731	0.69%
2019-09-27	0	51.05	51.00	51.05	50.80	51.55	1,086,900	55,610,208	51.164	34.47	34.44	34.47	34.30	34.81	1,609,662	34.548	0.20%
2019-09-26	0	50.95	50.95	51.00	50.35	51.45	1,418,894	72,267,543	50.932	34.40	34.40	34.44	34.00	34.74	2,101,334	34.391	0.59%
2019-09-25	0	50.65	50.65	50.70	50.25	52.40	2,148,051	109,025,898	50.756	34.20	34.20	34.23	33.93	35.38	3,181,190	34.272	-2.03%
2019-09-24	0	51.70	51.70	51.80	51.30	52.85	2,466,909	127,799,830	51.806	34.91	34.91	34.98	34.64	35.69	3,653,408	34.981	-0.86%
2019-09-23	0	52.15	52.10	52.15	51.95	52.80	1,444,638	75,449,033	52.227	35.21	35.18	35.21	35.08	35.65	2,139,460	35.265	0.19%
2019-09-20	0	52.05	52.05	52.10	52.00	52.95	2,340,582	122,171,092	52.197	35.15	35.15	35.18	35.11	35.75	3,466,322	35.245	0.10%
2019-09-19	0	52.00	52.00	52.05	51.40	53.15	1,906,442	98,725,408	51.785	35.11	35.11	35.15	34.71	35.89	2,823,376	34.967	-0.95%
2019-09-18	0	52.50	52.45	52.50	51.80	53.15	1,523,019	80,107,517	52.598	35.45	35.42	35.45	34.98	35.89	2,255,539	35.516	1.25%
2019-09-17	0	51.85	51.85	51.90	51.20	52.45	2,642,324	137,063,005	51.872	35.01	35.01	35.04	34.57	35.42	3,913,192	35.026	-1.80%
2019-09-16	0	52.80	52.80	52.85	51.85	54.00	2,018,203	106,535,589	52.787	35.65	35.65	35.69	35.01	36.46	2,988,890	35.644	-1.93%
2019-09-13	0	54.95	54.95	55.05	54.35	55.20	1,763,086	96,925,660	54.975	36.35	36.35	36.42	35.96	36.52	2,665,074	36.369	0.92%
2019-09-12	0	54.45	54.45	54.50	54.00	55.20	1,396,079	76,164,059	54.556	36.02	36.02	36.05	35.72	36.52	2,110,307	36.091	0.37%
2019-09-11	0	54.25	54.25	54.30	53.00	54.65	3,090,683	167,350,101	54.147	35.89	35.89	35.92	35.06	36.15	4,671,864	35.821	2.65%
2019-09-10	0	52.85	52.85	52.90	52.65	53.80	1,607,684	84,965,185	52.849	34.96	34.96	35.00	34.83	35.59	2,430,169	34.963	-0.28%
2019-09-09	0	53.00	53.00	53.05	52.60	53.55	1,518,001	80,483,240	53.019	35.06	35.06	35.10	34.80	35.43	2,294,604	35.075	-1.03%
2019-09-06	0	53.55	53.50	53.55	53.45	54.40	2,318,500	124,476,250	53.688	35.43	35.39	35.43	35.36	35.99	3,504,635	35.518	0.09%
2019-09-05	0	53.50	53.40	53.50	52.65	53.85	3,183,456	169,988,235	53.397	35.39	35.33	35.39	34.83	35.62	4,812,099	35.325	1.13%
2019-09-04	0	52.90	52.90	52.95	51.40	53.55	3,936,913	207,609,232	52.734	35.00	35.00	35.03	34.00	35.43	5,951,022	34.886	2.92%
2019-09-03	0	51.40	51.35	51.40	50.60	52.00	2,005,081	102,837,837	51.289	34.00	33.97	34.00	33.47	34.40	3,030,872	33.930	-0.48%
2019-09-02	0	51.65	51.60	51.65	50.55	52.20	2,494,511	128,742,389	51.610	34.17	34.14	34.17	33.44	34.53	3,770,693	34.143	0.10%
2019-08-30	0	51.60	51.55	51.60	50.65	51.60	3,137,782	161,125,657	51.350	34.14	34.10	34.14	33.51	34.14	4,743,059	33.971	1.18%
2019-08-29	0	51.00	50.95	51.00	49.80	51.10	5,852,219	295,697,389	50.527	33.74	33.71	33.74	32.95	33.81	8,846,191	33.427	1.29%
2019-08-28	0	50.35	50.30	50.35	49.35	50.95	8,462,559	425,663,913	50.300	33.31	33.28	33.31	32.65	33.71	12,791,970	33.276	2.03%
2019-08-27	0	49.35	49.35	49.40	48.60	51.20	8,573,668	423,597,907	49.407	32.65	32.65	32.68	32.15	33.87	12,959,922	32.685	-2.37%
2019-08-26	0	50.55	50.55	50.60	49.25	50.85	6,486,774	323,848,083	49.924	33.44	33.44	33.47	32.58	33.64	9,805,381	33.028	-2.60%
2019-08-23	0	51.90	51.85	51.90	51.35	53.70	7,157,225	373,920,613	52.244	34.33	34.30	34.33	33.97	35.53	10,818,832	34.562	-3.35%
2019-08-22	0	53.70	53.65	53.70	53.40	56.35	5,851,561	319,636,650	54.624	35.53	35.49	35.53	35.33	37.28	8,845,196	36.137	-5.29%
2019-08-21	0	56.70	56.60	56.70	55.65	56.75	3,713,158	209,311,861	56.370	37.51	37.44	37.51	36.82	37.54	5,612,795	37.292	2.07%
2019-08-20	0	55.55	55.55	55.60	54.20	55.85	2,861,755	158,387,356	55.346	36.75	36.75	36.78	35.86	36.95	4,325,817	36.614	2.02%
2019-08-19	0	54.45	54.45	54.50	53.80	55.20	3,234,050	175,852,273	54.375	36.02	36.02	36.05	35.59	36.52	4,888,577	35.972	1.40%
2019-08-16	0	53.70	53.65	53.70	52.25	54.00	8,962,627	477,836,482	53.314	35.53	35.49	35.53	34.57	35.72	13,547,871	35.270	3.27%
2019-08-15	0	52.00	52.00	52.05	51.60	53.40	3,389,512	176,177,227	51.977	34.40	34.40	34.43	34.14	35.33	5,123,573	34.386	-1.33%
2019-08-14	0	52.70	52.65	52.70	52.40	53.60	1,884,093	99,536,300	52.830	34.86	34.83	34.86	34.67	35.46	2,847,987	34.950	-0.28%
2019-08-13	0	52.85	52.80	52.85	52.60	54.15	1,820,746	96,537,254	53.021	34.96	34.93	34.96	34.80	35.82	2,752,232	35.076	-2.40%
2019-08-12	0	54.15	54.15	54.30	53.20	54.65	2,274,500	122,992,487	54.075	35.82	35.82	35.92	35.19	36.15	3,438,125	35.773	0.09%
2019-08-09	0	54.10	54.10	54.25	54.00	55.20	2,213,415	120,501,729	54.442	35.79	35.79	35.89	35.72	36.52	3,345,789	36.016	-1.90%
2019-08-08	0	55.15	55.15	55.20	54.40	55.85	2,276,034	125,543,016	55.159	36.48	36.48	36.52	35.99	36.95	3,440,444	36.490	0.64%
2019-08-07	0	54.80	54.75	54.80	54.05	55.45	2,193,600	119,892,531	54.656	36.25	36.22	36.25	35.76	36.68	3,315,837	36.158	-1.17%
2019-08-06	0	55.45	55.40	55.45	54.90	56.30	4,350,163	241,336,244	55.478	36.68	36.65	36.68	36.32	37.25	6,575,689	36.701	-2.03%
2019-08-05	0	56.60	56.55	56.60	56.00	57.15	3,507,000	198,872,334	56.707	37.44	37.41	37.44	37.05	37.81	5,301,167	37.515	-1.91%
2019-08-02	0	57.70	57.65	57.70	57.15	58.40	2,933,500	169,438,100	57.760	38.17	38.14	38.17	37.81	38.63	4,434,267	38.211	-2.62%
2019-08-01	0	59.25	59.10	59.25	57.50	59.40	4,713,591	278,006,704	58.980	39.20	39.10	39.20	38.04	39.30	7,125,045	39.018	0.00%
2019-07-31	0	59.25	59.15	59.25	58.55	59.75	3,394,353	200,957,400	59.203	39.20	39.13	39.20	38.73	39.53	5,130,890	39.166	-0.59%
2019-07-30	0	59.60	59.55	59.60	59.00	59.85	1,853,534	110,270,377	59.492	39.43	39.40	39.43	39.03	39.59	2,801,795	39.357	-0.42%
2019-07-29	0	59.85	59.75	59.85	58.75	60.30	2,532,069	150,549,445	59.457	39.59	39.53	39.59	38.87	39.89	3,827,465	39.334	-0.25%
2019-07-26	0	60.00	59.95	60.00	59.55	60.40	2,097,300	125,817,603	59.990	39.69	39.66	39.69	39.40	39.96	3,170,270	39.687	-0.74%
2019-07-25	0	60.45	60.45	60.60	60.45	61.45	4,713,290	286,664,666	60.821	39.99	39.99	40.09	39.99	40.65	7,124,590	40.236	-0.25%
2019-07-24	0	60.60	60.60	60.65	60.10	61.90	4,792,999	291,618,746	60.843	40.09	40.09	40.12	39.76	40.95	7,245,078	40.251	2.19%
2019-07-23	0	59.30	59.30	59.50	57.30	59.70	7,472,471	440,488,900	58.948	39.23	39.23	39.36	37.91	39.49	11,295,357	38.997	5.33%
2019-07-22	0	56.30	56.30	56.35	56.10	56.65	3,180,063	179,213,016	56.355	37.25	37.25	37.28	37.11	37.48	4,806,970	37.282	-1.31%
2019-07-19	0	57.05	57.05	57.10	56.30	57.50	3,191,983	182,348,783	57.127	37.74	37.74	37.77	37.25	38.04	4,824,989	37.793	1.51%
2019-07-18	0	56.20	56.20	56.25	55.80	56.75	2,394,300	134,517,652	56.182	37.18	37.18	37.21	36.91	37.54	3,619,214	37.168	-0.62%
2019-07-17	0	56.55	56.40	56.55	55.65	56.70	1,703,500	96,002,300	56.356	37.41	37.31	37.41	36.82	37.51	2,575,004	37.282	-0.26%
2019-07-16	0	56.70	56.70	56.75	56.05	56.80	2,437,493	137,721,580	56.501	37.51	37.51	37.54	37.08	37.58	3,684,505	37.379	0.44%
2019-07-15	0	56.45	56.45	56.50	56.00	56.95	2,006,221	113,325,559	56.487	37.34	37.34	37.38	37.05	37.68	3,032,596	37.369	0.00%
2019-07-12	0	56.45	56.45	56.50	55.90	57.20	2,298,681	130,001,092	56.555	37.34	37.34	37.38	36.98	37.84	3,474,677	37.414	-0.70%
2019-07-11	0	56.85	56.85	56.90	56.05	57.30	2,628,199	149,409,321	56.849	37.61	37.61	37.64	37.08	37.91	3,972,775	37.608	1.52%
2019-07-10	0	56.00	55.95	56.00	55.05	56.05	1,489,545	82,815,262	55.598	37.05	37.01	37.05	36.42	37.08	2,251,590	36.781	1.17%
2019-07-09	0	55.35	55.30	55.35	55.00	56.45	2,306,935	127,678,484	55.346	36.62	36.58	36.62	36.39	37.34	3,487,154	36.614	-1.95%
2019-07-08	0	56.45	56.40	56.45	56.00	56.80	2,188,650	123,296,826	56.335	37.34	37.31	37.34	37.05	37.58	3,308,354	37.268	-1.40%
2019-07-05	0	57.25	57.20	57.25	57.00	58.50	3,435,852	197,644,670	57.524	37.87	37.84	37.87	37.71	38.70	5,193,620	38.055	-2.47%
2019-07-04	0	58.70	58.70	58.75	58.10	59.50	1,614,510	94,678,038	58.642	38.83	38.83	38.87	38.44	39.36	2,440,487	38.795	-0.17%
2019-07-03	0	58.80	58.75	58.80	58.40	59.30	2,644,563	155,340,943	58.740	38.90	38.87	38.90	38.63	39.23	3,997,511	38.859	-1.26%
2019-07-02	0	59.55	59.50	59.55	57.80	59.75	5,935,063	350,395,209	59.038	39.40	39.36	39.40	38.24	39.53	8,971,417	39.057	3.66%
2019-06-28	0	57.45	57.45	57.50	57.15	57.95	2,415,821	138,610,756	57.376	38.01	38.01	38.04	37.81	38.34	3,651,745	37.957	0.35%
2019-06-27	0	57.25	57.25	57.30	56.55	57.75	3,042,947	174,037,851	57.194	37.87	37.87	37.91	37.41	38.20	4,599,706	37.837	1.96%
2019-06-26	0	56.15	56.15	56.20	56.05	57.10	2,248,758	126,470,015	56.240	37.15	37.15	37.18	37.08	37.77	3,399,214	37.206	-0.88%
2019-06-25	0	56.65	56.65	56.70	56.40	57.30	1,789,832	101,478,293	56.697	37.48	37.48	37.51	37.31	37.91	2,705,503	37.508	-0.35%
2019-06-24	0	56.85	56.80	56.85	55.70	57.05	2,597,782	146,929,843	56.560	37.61	37.58	37.61	36.85	37.74	3,926,797	37.417	0.26%
2019-06-21	0	56.70	56.65	56.70	55.00	58.10	6,713,239	382,833,295	57.027	37.51	37.48	37.51	36.39	38.44	10,147,705	37.726	-2.66%
2019-06-20	0	58.25	58.20	58.25	57.85	59.80	4,645,500	271,411,796	58.425	38.54	38.50	38.54	38.27	39.56	7,022,119	38.651	0.09%
2019-06-19	0	58.20	58.20	58.25	57.35	58.60	4,003,100	232,817,622	58.159	38.50	38.50	38.54	37.94	38.77	6,051,070	38.475	1.75%
2019-06-18	0	57.20	57.20	57.25	57.00	57.90	3,015,283	172,697,337	57.274	37.84	37.84	37.87	37.71	38.30	4,557,890	37.890	0.09%
2019-06-17	0	57.15	57.15	57.20	56.05	58.10	3,810,226	218,282,700	57.289	37.81	37.81	37.84	37.08	38.44	5,759,522	37.899	-0.17%
2019-06-14	0	57.25	57.10	57.25	57.00	59.10	3,257,085	187,191,457	57.472	37.87	37.77	37.87	37.71	39.10	4,923,397	38.021	-2.64%
2019-06-13	0	58.80	58.75	58.80	58.00	60.10	2,513,950	147,492,352	58.670	38.90	38.87	38.90	38.37	39.76	3,800,077	38.813	-1.09%
2019-06-12	0	59.45	59.40	59.45	58.70	60.10	2,426,014	144,247,919	59.459	39.33	39.30	39.33	38.83	39.76	3,667,153	39.335	-0.08%
2019-06-11	0	59.50	59.50	59.55	58.50	59.90	3,035,340	180,954,079	59.616	39.36	39.36	39.40	38.70	39.63	4,588,208	39.439	-0.17%
2019-06-10	0	59.60	59.60	59.65	58.30	60.15	3,846,589	228,750,788	59.468	39.43	39.43	39.46	38.57	39.79	5,814,488	39.342	2.58%
2019-06-06	0	58.10	58.10	58.15	57.60	59.20	5,072,949	295,015,540	58.155	38.44	38.44	38.47	38.11	39.16	7,668,249	38.472	-1.19%
2019-06-05	0	58.80	58.80	58.85	57.95	59.50	2,343,747	137,485,599	58.661	38.90	38.90	38.93	38.34	39.36	3,542,798	38.807	0.43%
2019-06-04	0	58.55	58.55	58.60	57.45	58.85	3,879,097	226,319,451	58.343	38.73	38.73	38.77	38.01	38.93	5,863,627	38.597	1.12%
2019-06-03	0	57.90	57.85	57.95	56.85	58.60	1,896,118	109,729,970	57.871	38.30	38.27	38.34	37.61	38.77	2,866,164	38.285	0.70%
2019-05-31	0	57.50	57.50	57.55	57.40	58.55	1,857,063	107,292,495	57.775	38.04	38.04	38.07	37.97	38.73	2,807,129	38.221	-0.86%
2019-05-30	0	58.00	57.95	58.00	57.00	58.60	3,701,269	214,213,345	57.876	38.37	38.34	38.37	37.71	38.77	5,594,823	38.288	-0.60%
2019-05-29	0	58.35	58.35	58.45	58.20	59.75	2,742,753	160,835,354	58.640	38.60	38.60	38.67	38.50	39.53	4,145,934	38.794	-0.51%
2019-05-28	0	58.65	58.65	58.95	58.50	60.40	6,672,982	393,453,717	58.962	38.80	38.80	39.00	38.70	39.96	10,086,853	39.007	-1.68%
2019-05-27	0	59.65	59.65	59.70	58.55	60.15	1,137,721	67,746,332	59.546	39.46	39.46	39.49	38.73	39.79	1,719,774	39.393	-1.57%
2019-05-24	0	60.60	60.60	60.65	59.80	61.65	3,748,278	226,881,515	60.530	40.09	40.09	40.12	39.56	40.78	5,665,882	40.043	0.25%
2019-05-23	0	60.45	60.45	60.50	59.40	60.85	2,921,600	175,819,577	60.179	39.99	39.99	40.02	39.30	40.26	4,416,279	39.812	0.33%
2019-05-22	0	60.25	60.15	60.25	60.05	61.40	1,496,379	90,553,441	60.515	39.86	39.79	39.86	39.73	40.62	2,261,920	40.034	-1.47%
2019-05-21	0	61.15	61.00	61.15	60.25	61.90	4,196,691	255,980,489	60.996	40.45	40.35	40.45	39.86	40.95	6,343,701	40.352	0.58%
2019-05-20	0	62.20	62.20	62.25	62.10	63.70	2,635,351	164,969,089	62.599	40.22	40.22	40.25	40.16	41.19	4,075,585	40.477	-1.19%
2019-05-17	0	62.95	62.95	63.00	62.50	64.95	3,625,514	229,143,264	63.203	40.70	40.70	40.74	40.41	42.00	5,606,877	40.868	-3.08%
2019-05-16	0	64.95	64.85	64.95	63.15	65.25	4,033,017	261,271,769	64.783	42.00	41.93	42.00	40.83	42.19	6,237,083	41.890	1.41%
2019-05-15	0	64.05	64.05	64.10	63.00	64.70	3,208,591	205,912,884	64.175	41.42	41.42	41.45	40.74	41.84	4,962,104	41.497	0.63%
2019-05-14	0	63.65	63.65	63.70	63.15	66.80	5,414,672	346,966,404	64.079	41.16	41.16	41.19	40.83	43.19	8,373,820	41.435	-3.71%
2019-05-10	0	66.10	66.05	66.10	65.65	68.40	4,630,510	308,399,384	66.602	42.74	42.71	42.74	42.45	44.23	7,161,109	43.066	-3.08%
2019-05-09	0	68.20	68.15	68.20	67.55	68.50	5,080,727	345,705,892	68.043	44.10	44.07	44.10	43.68	44.29	7,857,372	43.998	0.44%
2019-05-08	0	67.90	67.85	67.90	66.95	68.45	3,779,921	256,450,231	67.845	43.91	43.87	43.91	43.29	44.26	5,845,669	43.870	0.07%
2019-05-07	0	67.85	67.75	67.85	67.00	68.20	3,753,512	253,581,752	67.559	43.87	43.81	43.87	43.32	44.10	5,804,827	43.685	1.65%
2019-05-06	0	66.75	66.65	66.75	65.65	68.25	3,352,192	221,993,404	66.223	43.16	43.10	43.16	42.45	44.13	5,184,183	42.821	-2.05%
2019-05-03	0	68.15	68.10	68.15	66.50	68.25	2,978,037	201,379,621	67.622	44.07	44.03	44.07	43.00	44.13	4,605,551	43.725	1.34%
2019-05-02	0	67.25	67.20	67.25	66.35	68.95	4,275,917	286,486,829	67.000	43.49	43.45	43.49	42.90	44.58	6,612,729	43.324	-2.75%
2019-04-30	0	69.15	69.15	69.20	68.85	70.15	2,341,113	162,213,492	69.289	44.71	44.71	44.75	44.52	45.36	3,620,544	44.804	-1.78%
2019-04-29	0	70.40	70.35	70.40	68.60	70.55	1,487,682	104,015,036	69.918	45.52	45.49	45.52	44.36	45.62	2,300,708	45.210	0.86%
2019-04-26	0	69.80	69.60	69.80	68.55	70.15	3,460,817	240,247,773	69.419	45.13	45.00	45.13	44.33	45.36	5,352,172	44.888	0.29%
2019-04-25	0	69.60	69.55	69.60	69.35	70.95	2,489,753	174,222,146	69.976	45.00	44.97	45.00	44.84	45.88	3,850,417	45.248	-1.42%
2019-04-24	0	70.60	70.55	70.60	70.55	72.40	2,672,059	189,730,327	71.005	45.65	45.62	45.65	45.62	46.82	4,132,354	45.913	-2.15%
2019-04-23	0	72.15	72.10	72.15	68.35	72.30	6,016,964	429,670,561	71.410	46.65	46.62	46.65	44.20	46.75	9,305,268	46.175	3.22%
2019-04-18	0	69.90	69.65	69.90	68.80	70.80	1,480,995	103,358,754	69.790	45.20	45.04	45.20	44.49	45.78	2,290,367	45.128	0.65%
2019-04-17	0	69.45	69.40	69.45	68.05	69.65	1,424,054	98,109,302	68.894	44.91	44.88	44.91	44.00	45.04	2,202,307	44.548	0.36%
2019-04-16	0	69.20	69.20	69.35	68.60	70.95	2,615,977	181,066,344	69.216	44.75	44.75	44.84	44.36	45.88	4,045,623	44.756	-1.07%
2019-04-15	0	69.95	69.95	70.00	69.50	71.00	2,519,753	176,618,765	70.094	45.23	45.23	45.26	44.94	45.91	3,896,812	45.324	-1.06%
2019-04-12	0	70.70	70.65	70.70	69.60	70.85	1,773,947	124,817,217	70.361	45.72	45.68	45.72	45.00	45.81	2,743,419	45.497	1.00%
2019-04-11	0	70.00	70.00	70.05	69.60	71.00	3,387,713	237,893,582	70.222	45.26	45.26	45.30	45.00	45.91	5,239,117	45.407	-0.92%
2019-04-10	0	70.65	70.65	70.75	69.80	70.95	1,490,371	105,003,590	70.455	45.68	45.68	45.75	45.13	45.88	2,304,867	45.557	-0.21%
2019-04-09	0	70.80	70.70	70.80	70.25	71.80	2,781,833	196,807,792	70.748	45.78	45.72	45.78	45.42	46.43	4,302,120	45.747	-0.56%
2019-04-08	0	71.20	71.15	71.20	69.85	71.50	3,143,805	222,150,726	70.663	46.04	46.01	46.04	45.17	46.23	4,861,912	45.692	1.86%
2019-04-04	0	69.90	69.80	69.90	68.30	69.95	2,177,913	151,256,962	69.450	45.20	45.13	45.20	44.16	45.23	3,368,154	44.908	1.08%
2019-04-03	0	69.15	69.15	69.20	68.25	69.50	1,564,288	107,868,185	68.957	44.71	44.71	44.75	44.13	44.94	2,419,180	44.589	0.66%
2019-04-02	0	68.70	68.60	68.75	67.95	69.40	1,604,547	109,919,174	68.505	44.42	44.36	44.46	43.94	44.88	2,481,441	44.297	-0.58%
2019-04-01	0	69.10	69.10	69.15	67.70	70.00	2,058,830	141,944,501	68.944	44.68	44.68	44.71	43.78	45.26	3,183,992	44.581	0.44%
2019-03-29	0	68.80	68.70	68.80	67.05	68.85	4,102,328	280,890,288	68.471	44.49	44.42	44.49	43.36	44.52	6,344,273	44.275	-0.29%
2019-03-28	0	69.00	68.80	69.00	67.50	69.80	3,040,865	208,334,563	68.512	44.62	44.49	44.62	43.65	45.13	4,702,714	44.301	-0.72%
2019-03-27	0	69.50	69.45	69.50	68.00	69.95	4,179,891	289,556,721	69.274	44.94	44.91	44.94	43.97	45.23	6,464,224	44.794	2.43%
2019-03-26	0	67.85	67.85	67.90	67.40	68.50	1,995,735	135,572,673	67.931	43.87	43.87	43.91	43.58	44.29	3,086,415	43.926	1.72%
2019-03-25	0	66.70	66.50	66.70	66.10	67.25	3,020,302	201,481,672	66.709	43.13	43.00	43.13	42.74	43.49	4,670,914	43.135	-2.06%
2019-03-22	0	68.10	68.05	68.10	67.65	69.15	2,984,417	203,643,551	68.236	44.03	44.00	44.03	43.74	44.71	4,615,417	44.122	0.07%
2019-03-21	0	68.05	68.05	68.10	67.65	69.95	4,191,761	285,673,163	68.151	44.00	44.00	44.03	43.74	45.23	6,482,581	44.068	-0.87%
2019-03-20	0	68.65	68.60	68.65	65.85	69.40	5,946,870	405,340,673	68.160	44.39	44.36	44.39	42.58	44.88	9,196,867	44.074	5.37%
2019-03-19	0	65.15	65.15	65.20	64.20	67.50	5,573,191	366,130,599	65.695	42.13	42.13	42.16	41.51	43.65	8,618,970	42.480	-2.25%
2019-03-18	0	66.65	66.50	66.65	64.80	66.65	3,261,738	215,339,576	66.020	43.10	43.00	43.10	41.90	43.10	5,044,296	42.690	3.25%
2019-03-15	0	64.55	64.55	64.75	63.70	65.90	4,938,431	319,309,272	64.658	41.74	41.74	41.87	41.19	42.61	7,637,311	41.809	-0.23%
2019-03-14	0	64.70	64.55	64.70	63.20	64.70	3,535,387	226,897,152	64.179	41.84	41.74	41.84	40.87	41.84	5,467,495	41.499	2.37%
2019-03-13	0	63.20	63.20	63.25	62.65	66.20	4,328,014	275,259,795	63.600	40.87	40.87	40.90	40.51	42.81	6,693,297	41.125	-4.53%
2019-03-12	0	66.20	66.15	66.20	64.35	66.70	5,902,688	387,165,618	65.591	42.81	42.77	42.81	41.61	43.13	9,128,539	42.413	3.04%
2019-03-11	0	64.25	64.25	64.30	62.90	64.65	4,430,342	282,544,477	63.775	41.55	41.55	41.58	40.67	41.80	6,851,548	41.238	1.74%
2019-03-08	0	63.15	63.00	63.15	62.50	63.35	4,627,463	291,869,441	63.073	40.83	40.74	40.83	40.41	40.96	7,156,397	40.784	-1.25%
2019-03-07	0	63.95	63.95	64.00	63.35	64.20	4,241,308	270,975,517	63.890	41.35	41.35	41.38	40.96	41.51	6,559,206	41.312	0.95%
2019-03-06	0	63.35	63.35	63.40	61.55	63.65	3,434,025	215,781,620	62.836	40.96	40.96	41.00	39.80	41.16	5,310,739	40.631	1.28%
2019-03-05	0	62.55	62.40	62.55	61.15	62.60	4,275,374	265,492,385	62.098	40.45	40.35	40.45	39.54	40.48	6,611,889	40.154	0.97%
2019-03-04	0	61.95	61.85	61.95	61.60	63.15	5,536,326	344,942,135	62.305	40.06	39.99	40.06	39.83	40.83	8,561,959	40.288	-2.29%
2019-03-01	0	63.40	63.35	63.40	63.00	64.55	3,614,209	229,382,337	63.467	41.00	40.96	41.00	40.74	41.74	5,589,394	41.039	-0.08%
2019-02-28	0	63.45	63.45	63.50	62.75	64.30	2,041,504	129,867,995	63.614	41.03	41.03	41.06	40.58	41.58	3,157,197	41.134	0.08%
2019-02-27	0	63.40	63.35	63.40	63.00	64.25	3,691,782	233,806,243	63.332	41.00	40.96	41.00	40.74	41.55	5,709,361	40.951	-0.94%
2019-02-26	0	64.00	64.00	64.05	63.05	64.75	3,826,276	245,600,765	64.188	41.38	41.38	41.42	40.77	41.87	5,917,357	41.505	0.55%
2019-02-25	0	63.65	63.65	63.70	63.35	65.30	3,972,571	254,808,216	64.142	41.16	41.16	41.19	40.96	42.22	6,143,603	41.475	-1.32%
2019-02-22	0	64.50	64.40	64.50	63.10	64.60	4,349,385	278,986,833	64.144	41.71	41.64	41.71	40.80	41.77	6,726,348	41.477	2.14%
2019-02-21	0	63.15	63.05	63.15	61.80	63.30	3,121,636	196,505,080	62.949	40.83	40.77	40.83	39.96	40.93	4,827,627	40.704	1.69%
2019-02-20	0	62.10	62.10	62.15	61.85	63.30	3,235,128	201,693,626	62.345	40.16	40.16	40.19	39.99	40.93	5,003,143	40.313	-0.08%
2019-02-19	0	62.15	62.15	62.20	62.00	64.25	2,473,309	154,765,862	62.574	40.19	40.19	40.22	40.09	41.55	3,824,986	40.462	-1.43%
2019-02-18	0	63.05	63.05	63.15	63.00	65.30	3,494,595	222,191,703	63.582	40.77	40.77	40.83	40.74	42.22	5,404,410	41.113	-0.39%
2019-02-15	0	63.30	63.25	63.30	62.90	64.55	6,096,527	388,872,517	63.786	40.93	40.90	40.93	40.67	41.74	9,428,312	41.245	-0.78%
2019-02-14	0	63.80	63.60	63.80	63.00	64.40	3,601,233	229,376,557	63.694	41.25	41.12	41.25	40.74	41.64	5,569,327	41.186	0.55%
2019-02-13	0	63.45	63.40	63.45	63.00	64.30	3,974,409	252,940,056	63.642	41.03	41.00	41.03	40.74	41.58	6,146,445	41.152	0.32%
2019-02-12	0	63.25	63.25	63.30	62.45	63.75	3,140,729	198,563,423	63.222	40.90	40.90	40.93	40.38	41.22	4,857,155	40.881	0.24%
2019-02-11	0	63.10	63.05	63.10	61.40	63.25	2,513,930	157,435,329	62.625	40.80	40.77	40.80	39.70	40.90	3,887,807	40.495	1.04%
2019-02-08	0	62.45	62.45	62.50	61.10	62.65	3,149,820	195,664,447	62.119	40.38	40.38	40.41	39.51	40.51	4,871,214	40.167	0.97%
2019-02-04	0	61.85	61.70	61.85	61.60	62.70	1,877,549	116,545,718	62.073	39.99	39.90	39.99	39.83	40.54	2,903,640	40.138	-0.96%
2019-02-01	0	62.45	62.40	62.45	60.65	62.45	3,826,422	236,445,512	61.793	40.38	40.35	40.38	39.22	40.38	5,917,583	39.956	1.38%
2019-01-31	0	61.60	61.50	61.60	60.10	61.80	4,522,126	277,139,073	61.285	39.83	39.77	39.83	38.86	39.96	6,993,493	39.628	2.24%
2019-01-30	0	60.25	60.20	60.25	59.10	60.65	4,113,579	246,300,325	59.875	38.96	38.93	38.96	38.22	39.22	6,361,672	38.716	1.35%
2019-01-29	0	59.45	59.40	59.45	58.75	59.90	6,176,320	366,267,092	59.302	38.44	38.41	38.44	37.99	38.73	9,551,713	38.346	0.85%
2019-01-28	0	58.95	58.90	58.95	58.00	59.70	4,858,065	286,480,640	58.970	38.12	38.09	38.12	37.50	38.60	7,513,024	38.131	1.90%
2019-01-25	0	57.85	57.80	57.85	56.90	58.00	2,676,819	154,096,731	57.567	37.41	37.37	37.41	36.79	37.50	4,139,715	37.224	0.70%
2019-01-24	0	57.45	57.45	57.50	56.65	57.60	2,689,183	153,653,465	57.138	37.15	37.15	37.18	36.63	37.25	4,158,836	36.946	0.26%
2019-01-23	0	57.30	57.20	57.30	56.35	57.45	3,381,544	193,221,735	57.140	37.05	36.99	37.05	36.44	37.15	5,229,576	36.948	1.69%
2019-01-22	0	56.35	56.25	56.35	55.55	58.50	4,257,582	239,647,693	56.287	36.44	36.37	36.44	35.92	37.83	6,584,374	36.396	-2.84%
2019-01-21	0	58.00	57.95	58.00	57.70	58.70	2,146,613	124,680,036	58.082	37.50	37.47	37.50	37.31	37.96	3,319,749	37.557	-0.34%
2019-01-18	0	58.20	58.10	58.20	57.50	59.00	5,278,869	307,178,740	58.190	37.63	37.57	37.63	37.18	38.15	8,163,800	37.627	0.26%
2019-01-17	0	58.05	57.95	58.05	57.65	59.60	6,715,605	393,946,450	58.661	37.54	37.47	37.54	37.28	38.54	10,385,720	37.932	-0.60%
2019-01-16	0	58.40	58.40	58.45	56.00	59.50	17,963,963	1,024,204,566	57.014	37.76	37.76	37.79	36.21	38.47	27,781,367	36.867	2.82%
2019-01-15	0	56.80	56.75	56.80	56.50	57.50	4,514,038	256,765,328	56.882	36.73	36.70	36.73	36.53	37.18	6,980,985	36.781	0.00%
2019-01-14	0	56.80	56.80	56.85	56.10	57.90	2,485,330	141,001,125	56.733	36.73	36.73	36.76	36.28	37.44	3,843,576	36.685	-0.53%
2019-01-11	0	57.10	57.05	57.10	56.60	57.50	2,298,112	131,016,476	57.010	36.92	36.89	36.92	36.60	37.18	3,554,043	36.864	0.79%
2019-01-10	0	56.65	56.65	56.70	56.00	57.25	5,334,726	301,571,861	56.530	36.63	36.63	36.66	36.21	37.02	8,250,183	36.553	-0.61%
2019-01-09	0	57.00	56.90	57.00	56.50	57.95	5,070,395	290,346,831	57.263	36.86	36.79	36.86	36.53	37.47	7,841,394	37.027	0.00%
2019-01-08	0	57.00	57.00	57.05	56.60	57.95	2,940,500	167,606,798	56.999	36.86	36.86	36.89	36.60	37.47	4,547,499	36.857	0.09%
2019-01-07	0	56.95	56.90	56.95	56.80	58.20	3,184,773	182,109,102	57.181	36.82	36.79	36.82	36.73	37.63	4,925,269	36.974	-0.61%
2019-01-04	0	57.30	57.25	57.30	56.70	57.40	4,808,790	275,123,913	57.213	37.05	37.02	37.05	36.66	37.12	7,436,820	36.995	0.53%
2019-01-03	0	57.00	57.00	57.05	55.90	57.10	3,871,600	219,745,125	56.758	36.86	36.86	36.89	36.15	36.92	5,987,451	36.701	0.00%
2019-01-02	0	57.00	56.95	57.00	55.55	57.05	5,440,774	307,605,192	56.537	36.86	36.82	36.86	35.92	36.89	8,414,187	36.558	0.00%
2018-12-31	0	57.00	57.00	57.05	56.10	57.50	4,071,659	230,785,736	56.681	36.86	36.86	36.89	36.28	37.18	6,296,843	36.651	0.35%
2018-12-28	0	56.80	56.80	56.85	56.00	57.00	3,895,719	220,059,757	56.488	36.73	36.73	36.76	36.21	36.86	6,024,751	36.526	0.00%
2018-12-27	0	56.80	56.80	56.85	56.35	57.05	6,115,012	346,891,829	56.728	36.73	36.73	36.76	36.44	36.89	9,456,900	36.681	-0.35%
2018-12-24	0	57.00	57.00	57.10	54.85	57.20	7,644,874	428,464,870	56.046	36.86	36.86	36.92	35.47	36.99	11,822,840	36.240	1.88%
2018-12-21	0	55.95	55.85	55.95	53.30	55.95	14,975,480	814,717,344	54.403	36.18	36.11	36.18	34.46	36.18	23,159,662	35.178	5.97%
2018-12-20	0	52.80	52.80	52.85	52.00	53.70	11,601,942	610,040,992	52.581	34.14	34.14	34.17	33.62	34.72	17,942,467	34.000	0.76%
2018-12-19	0	52.40	52.35	52.40	51.80	53.45	13,071,028	685,190,714	52.421	33.88	33.85	33.88	33.49	34.56	20,214,417	33.896	-2.51%
2018-12-18	0	53.75	53.75	53.80	53.60	54.80	9,909,826	535,479,794	54.035	34.76	34.76	34.79	34.66	35.43	15,325,600	34.940	-3.59%
2018-12-17	0	55.75	55.70	55.75	54.65	56.10	15,983,688	886,211,467	55.445	36.05	36.02	36.05	35.34	36.28	24,718,861	35.852	0.45%
2018-12-14	0	55.50	55.50	55.55	53.85	55.95	19,676,011	1,087,519,344	55.271	35.89	35.89	35.92	34.82	36.18	30,429,059	35.739	1.00%
2018-12-13	0	54.95	54.90	54.95	53.50	56.65	38,570,678	2,123,689,378	55.060	35.53	35.50	35.53	34.59	36.63	59,649,765	35.603	-3.68%
2018-12-12	1	57.05	56.95	57.05	55.15	61.35	12,398,157	709,255,594	57.207	36.89	36.82	36.89	35.66	39.67	19,173,818	36.991	-5.70%
2018-12-11	0	60.50	60.45	60.50	60.10	61.45	4,009,194	242,945,658	60.597	39.12	39.09	39.12	38.86	39.73	6,200,241	39.183	-0.90%
2018-12-10	0	61.05	61.00	61.05	60.30	61.65	2,868,515	175,350,541	61.129	39.48	39.44	39.48	38.99	39.86	4,436,174	39.527	-2.40%
2018-12-07	0	62.55	62.50	62.55	61.05	62.75	5,920,959	369,428,110	62.393	40.45	40.41	40.45	39.48	40.58	9,156,796	40.345	1.13%
2018-12-06	0	61.85	61.80	61.85	60.70	63.95	6,491,764	404,387,187	62.292	39.99	39.96	39.99	39.25	41.35	10,039,549	40.279	-3.89%
2018-12-05	0	64.35	64.30	64.35	63.80	64.80	3,283,566	211,023,684	64.267	41.61	41.58	41.61	41.25	41.90	5,078,053	41.556	-0.77%
2018-12-04	0	64.85	64.85	64.90	63.80	65.75	6,495,969	421,008,749	64.811	41.93	41.93	41.97	41.25	42.52	10,046,052	41.908	0.46%
2018-12-03	0	64.55	64.50	64.55	64.30	66.20	4,349,858	283,501,825	65.175	41.74	41.71	41.74	41.58	42.81	6,727,079	42.143	0.94%
2018-11-30	0	63.95	63.90	63.95	63.75	65.00	2,633,089	169,137,940	64.236	41.35	41.32	41.35	41.22	42.03	4,072,087	41.536	0.00%
2018-11-29	0	63.95	63.90	63.95	63.65	65.45	3,754,531	241,601,620	64.349	41.35	41.32	41.35	41.16	42.32	5,806,403	41.610	-0.47%
2018-11-28	0	64.25	64.25	64.30	63.55	65.00	2,789,740	179,839,141	64.464	41.55	41.55	41.58	41.09	42.03	4,314,348	41.684	0.39%
2018-11-27	0	64.00	63.95	64.00	63.30	65.45	2,862,355	184,175,330	64.344	41.38	41.35	41.38	40.93	42.32	4,426,648	41.606	-2.22%
2018-11-26	0	65.45	65.45	65.50	63.90	65.90	2,941,074	192,146,406	65.332	42.32	42.32	42.35	41.32	42.61	4,548,387	42.245	2.51%
2018-11-23	0	63.85	63.85	63.90	63.15	64.00	1,404,000	89,412,237	63.684	41.29	41.29	41.32	40.83	41.38	2,171,294	41.179	0.00%
2018-11-22	0	63.85	63.80	63.85	62.65	64.25	2,100,182	133,872,014	63.743	41.29	41.25	41.29	40.51	41.55	3,247,943	41.217	1.03%
2018-11-21	0	63.20	63.20	63.25	61.80	63.30	2,070,000	130,227,117	62.912	40.87	40.87	40.90	39.96	40.93	3,201,266	40.680	1.53%
2018-11-20	0	62.25	62.25	62.30	61.80	62.95	1,514,702	94,268,726	62.236	40.25	40.25	40.28	39.96	40.70	2,342,495	40.243	-1.27%
2018-11-19	0	63.05	63.05	63.10	62.55	63.50	2,415,421	152,338,093	63.069	40.77	40.77	40.80	40.45	41.06	3,735,462	40.782	0.24%
2018-11-16	0	62.90	62.90	62.95	62.25	63.35	2,139,917	134,512,066	62.859	40.67	40.67	40.70	40.25	40.96	3,309,393	40.646	0.00%
2018-11-15	0	62.90	62.90	62.95	62.35	63.35	2,652,680	166,617,507	62.811	40.67	40.67	40.70	40.32	40.96	4,102,384	40.615	-0.16%
2018-11-14	0	63.00	63.00	63.05	62.70	64.00	2,251,101	142,119,271	63.133	40.74	40.74	40.77	40.54	41.38	3,481,340	40.823	-1.56%
2018-11-13	0	64.00	63.90	64.00	61.50	64.00	3,499,416	221,657,711	63.341	41.38	41.32	41.38	39.77	41.38	5,411,866	40.958	2.40%
2018-11-12	0	62.50	62.50	62.55	61.90	63.65	1,878,556	117,802,930	62.709	40.41	40.41	40.45	40.03	41.16	2,905,197	40.549	-0.56%
2018-11-09	0	62.85	62.70	62.85	62.20	63.65	1,819,700	113,964,834	62.628	40.64	40.54	40.64	40.22	41.16	2,814,176	40.497	-1.02%
2018-11-08	0	63.50	63.40	63.50	62.90	64.50	2,425,049	154,015,643	63.510	41.06	41.00	41.06	40.67	41.71	3,750,352	41.067	0.00%
2018-11-07	0	63.50	63.50	63.55	62.40	64.35	3,775,036	240,429,599	63.689	41.06	41.06	41.09	40.35	41.61	5,838,114	41.183	1.28%
2018-11-06	0	62.70	62.65	62.70	61.80	62.75	4,060,182	252,588,820	62.211	40.54	40.51	40.54	39.96	40.58	6,279,094	40.227	0.48%
2018-11-05	0	62.40	62.35	62.40	62.05	63.80	2,195,500	137,097,828	62.445	40.35	40.32	40.35	40.12	41.25	3,395,353	40.378	-2.19%
2018-11-02	0	63.80	63.75	63.80	61.30	63.95	4,884,536	308,475,224	63.153	41.25	41.22	41.25	39.64	41.35	7,553,962	40.836	2.90%
2018-11-01	0	62.00	61.95	62.00	61.30	62.80	3,795,456	235,248,735	61.982	40.09	40.06	40.09	39.64	40.61	5,869,694	40.079	-0.16%
2018-10-31	0	62.10	62.00	62.10	61.20	63.25	5,379,271	334,492,964	62.182	40.16	40.09	40.16	39.57	40.90	8,319,072	40.208	-0.72%
2018-10-30	0	62.55	62.50	62.55	62.20	64.00	2,979,192	187,585,993	62.965	40.45	40.41	40.45	40.22	41.38	4,607,337	40.715	-2.27%
2018-10-29	0	64.00	64.00	64.05	63.40	65.10	3,029,306	193,946,551	64.023	41.38	41.38	41.42	41.00	42.09	4,684,838	41.399	-1.54%
2018-10-26	0	65.00	65.00	65.05	62.95	65.35	5,908,101	381,095,313	64.504	42.03	42.03	42.06	40.70	42.26	9,136,911	41.709	0.78%
2018-10-25	0	64.50	64.50	64.55	62.10	64.70	6,149,432	389,690,614	63.370	41.71	41.71	41.74	40.16	41.84	9,510,130	40.976	1.42%
2018-10-24	0	63.60	63.50	63.60	62.55	64.10	5,373,859	340,868,235	63.431	41.12	41.06	41.12	40.45	41.45	8,310,702	41.016	-0.31%
2018-10-23	0	63.80	63.75	63.80	63.20	64.30	2,781,547	177,197,330	63.705	41.25	41.22	41.25	40.87	41.58	4,301,678	41.193	-1.24%
2018-10-22	0	64.60	64.60	64.70	62.65	65.50	5,658,720	363,719,710	64.276	41.77	41.77	41.84	40.51	42.35	8,751,242	41.562	2.38%
2018-10-19	0	63.10	63.10	63.15	61.60	63.80	3,107,688	195,736,150	62.984	40.80	40.80	40.83	39.83	41.25	4,806,057	40.727	0.40%
2018-10-18	0	62.85	62.70	62.90	61.50	63.00	4,063,634	253,123,969	62.290	40.64	40.54	40.67	39.77	40.74	6,284,432	40.278	1.86%
2018-10-16	0	61.70	61.70	61.75	61.35	63.55	4,857,123	303,137,401	62.411	39.90	39.90	39.93	39.67	41.09	7,511,567	40.356	-1.59%
2018-10-15	0	62.70	62.65	62.70	62.45	64.85	3,836,928	241,316,069	62.893	40.54	40.51	40.54	40.38	41.93	5,933,830	40.668	-3.17%
2018-10-12	0	64.75	64.75	64.90	64.35	66.60	2,917,081	189,812,794	65.069	41.87	41.87	41.97	41.61	43.06	4,511,282	42.075	-0.84%
2018-10-11	0	65.30	65.25	65.30	64.40	70.00	5,158,463	336,953,895	65.321	42.22	42.19	42.22	41.64	45.26	7,977,591	42.238	-2.25%
2018-10-10	0	66.80	66.75	66.80	66.15	70.00	3,025,014	202,973,163	67.098	43.19	43.16	43.19	42.77	45.26	4,678,201	43.387	0.15%
2018-10-09	0	66.70	66.65	66.70	66.65	69.15	2,875,308	194,351,312	67.593	43.13	43.10	43.13	43.10	44.71	4,446,680	43.707	-3.19%
2018-10-08	0	68.90	68.85	68.90	68.85	70.90	3,203,434	223,308,241	69.709	44.55	44.52	44.55	44.52	45.85	4,954,128	45.075	-2.96%
2018-10-05	0	71.00	70.90	71.00	70.30	71.20	1,992,719	141,121,701	70.819	45.91	45.85	45.91	45.46	46.04	3,081,751	45.793	-0.14%
2018-10-04	0	71.10	70.95	71.10	70.30	71.65	2,323,229	164,861,154	70.962	45.97	45.88	45.97	45.46	46.33	3,592,886	45.885	-0.28%
2018-10-03	0	71.30	71.25	71.30	70.25	71.70	2,581,259	183,669,789	71.155	46.10	46.07	46.10	45.42	46.36	3,991,931	46.010	0.35%
2018-10-02	0	71.05	71.00	71.05	70.90	72.90	2,573,159	183,916,869	71.475	45.94	45.91	45.94	45.85	47.14	3,979,405	46.217	-1.59%
2018-09-28	0	72.20	72.10	72.20	70.65	72.60	2,380,844	171,269,977	71.937	46.69	46.62	46.69	45.68	46.94	3,681,988	46.516	1.26%
2018-09-27	0	71.30	71.25	71.30	70.65	72.00	1,877,682	133,519,307	71.109	46.10	46.07	46.10	45.68	46.56	2,903,846	45.980	-0.97%
2018-09-26	0	72.00	71.95	72.00	70.50	72.05	2,561,643	183,402,948	71.596	46.56	46.52	46.56	45.59	46.59	3,961,595	46.295	2.27%
2018-09-24	0	70.40	70.40	70.45	70.10	71.70	1,193,269	84,284,187	70.633	45.52	45.52	45.55	45.33	46.36	1,845,397	45.673	-1.88%
2018-09-21	0	71.75	71.75	71.85	71.40	72.20	4,052,283	291,255,389	71.874	46.39	46.39	46.46	46.17	46.69	6,266,878	46.475	0.21%
2018-09-20	0	71.60	71.55	71.60	70.30	72.00	2,386,542	169,806,792	71.152	46.30	46.27	46.30	45.46	46.56	3,690,800	46.008	0.42%
2018-09-19	0	71.30	71.30	71.35	69.35	71.75	3,948,916	279,510,545	70.782	46.10	46.10	46.14	44.84	46.39	6,107,020	45.769	2.30%
2018-09-18	0	69.70	69.55	69.70	66.60	70.05	3,782,104	258,906,462	68.456	45.07	44.97	45.07	43.06	45.30	5,849,045	44.265	3.03%
2018-09-17	0	67.65	67.60	67.65	66.90	69.85	1,608,216	108,373,439	67.387	43.74	43.71	43.74	43.26	45.17	2,487,115	43.574	-1.46%
2018-09-14	0	69.80	69.80	69.85	69.05	71.00	1,471,112	102,959,902	69.988	44.39	44.39	44.42	43.91	45.15	2,313,136	44.511	0.00%
2018-09-13	0	69.80	69.70	69.80	68.85	72.00	3,505,288	245,632,430	70.075	44.39	44.33	44.39	43.79	45.79	5,511,617	44.566	0.72%
2018-09-12	0	69.30	69.25	69.30	68.30	70.00	3,113,833	215,692,572	69.269	44.07	44.04	44.07	43.44	44.52	4,896,105	44.054	0.29%
2018-09-11	0	69.10	69.10	69.15	67.75	69.90	2,255,380	155,236,912	68.830	43.95	43.95	43.98	43.09	44.46	3,546,297	43.774	-0.50%
2018-09-10	0	69.45	69.40	69.45	67.65	70.75	4,510,860	309,242,961	68.555	44.17	44.14	44.17	43.02	45.00	7,092,751	43.600	-2.59%
2018-09-07	0	71.30	71.25	71.30	68.50	71.50	6,860,787	485,463,045	70.759	45.35	45.31	45.35	43.56	45.47	10,787,711	45.001	2.66%
2018-09-06	0	69.45	69.40	69.45	68.80	71.00	3,068,161	212,962,870	69.411	44.17	44.14	44.17	43.76	45.15	4,824,291	44.144	-0.86%
2018-09-05	0	70.05	70.05	70.10	69.85	72.20	2,978,709	210,305,984	70.603	44.55	44.55	44.58	44.42	45.92	4,683,639	44.902	-1.68%
2018-09-04	0	71.25	71.15	71.25	70.10	71.85	1,764,527	125,127,468	70.913	45.31	45.25	45.31	44.58	45.70	2,774,493	45.099	-0.14%
2018-09-03	0	71.35	71.35	71.40	70.30	72.20	2,623,228	186,618,132	71.141	45.38	45.38	45.41	44.71	45.92	4,124,691	45.244	0.99%
2018-08-31	0	70.65	70.60	70.65	69.15	71.00	3,061,819	215,247,569	70.301	44.93	44.90	44.93	43.98	45.15	4,814,319	44.710	0.50%
2018-08-30	0	70.30	70.30	70.35	69.95	71.40	1,340,606	94,293,763	70.337	44.71	44.71	44.74	44.49	45.41	2,107,932	44.733	-0.78%
2018-08-29	0	70.85	70.75	70.85	69.65	71.00	2,549,101	179,449,752	70.397	45.06	45.00	45.06	44.30	45.15	4,008,136	44.771	0.57%
2018-08-28	0	70.45	70.40	70.45	69.80	71.30	2,742,383	193,280,133	70.479	44.80	44.77	44.80	44.39	45.35	4,312,047	44.823	0.71%
2018-08-27	0	69.95	69.85	69.95	68.55	70.65	2,525,935	176,069,072	69.705	44.49	44.42	44.49	43.60	44.93	3,971,710	44.331	2.64%
2018-08-24	0	68.15	68.15	68.20	66.30	68.50	4,190,301	284,450,804	67.883	43.34	43.34	43.37	42.17	43.56	6,588,713	43.172	1.87%
2018-08-23	0	66.90	66.80	66.90	64.00	67.15	6,369,876	416,359,055	65.364	42.55	42.48	42.55	40.70	42.71	10,015,816	41.570	2.29%
2018-08-22	0	65.40	65.35	65.40	65.15	67.70	5,492,600	363,246,528	66.134	41.59	41.56	41.59	41.43	43.06	8,636,412	42.060	-2.10%
2018-08-21	0	66.80	66.80	66.95	66.20	68.10	4,414,060	295,315,948	66.903	42.48	42.48	42.58	42.10	43.31	6,940,545	42.549	-1.26%
2018-08-20	0	67.65	67.65	67.70	66.00	67.90	3,208,014	215,410,931	67.148	43.02	43.02	43.06	41.97	43.18	5,044,192	42.705	2.58%
2018-08-17	0	65.95	65.95	66.00	65.10	66.70	2,370,662	156,809,619	66.146	41.94	41.94	41.97	41.40	42.42	3,727,563	42.068	-0.08%
2018-08-16	0	66.00	65.95	66.00	63.45	66.10	4,248,944	277,542,513	65.320	41.97	41.94	41.97	40.35	42.04	6,680,922	41.543	2.17%
2018-08-15	0	64.60	64.55	64.60	64.10	66.25	2,967,047	192,543,806	64.894	41.08	41.05	41.08	40.77	42.13	4,665,302	41.271	-2.20%
2018-08-14	0	66.05	66.00	66.05	65.80	67.10	2,758,040	182,886,312	66.310	42.01	41.97	42.01	41.85	42.67	4,336,665	42.172	0.46%
2018-08-13	0	65.75	65.75	65.80	65.05	67.30	2,894,693	190,478,541	65.803	41.82	41.82	41.85	41.37	42.80	4,551,535	41.849	-2.88%
2018-08-10	0	67.70	67.65	67.70	67.40	68.70	1,038,457	70,413,784	67.806	43.06	43.02	43.06	42.87	43.69	1,632,841	43.123	-0.44%
2018-08-09	0	68.00	68.00	68.05	66.05	68.15	2,153,984	145,221,206	67.420	43.25	43.25	43.28	42.01	43.34	3,386,865	42.878	0.97%
2018-08-08	0	67.35	67.20	67.35	66.65	68.80	5,211,911	349,984,993	67.151	42.83	42.74	42.83	42.39	43.76	8,195,064	42.707	-2.95%
2018-08-07	0	69.40	69.35	69.40	68.20	69.80	1,553,392	107,688,569	69.325	44.14	44.11	44.14	43.37	44.39	2,442,510	44.089	1.02%
2018-08-06	0	68.70	68.60	68.70	68.00	70.30	1,830,784	125,928,220	68.784	43.69	43.63	43.69	43.25	44.71	2,878,674	43.745	-0.87%
2018-08-03	0	69.30	69.25	69.30	68.65	71.20	2,632,130	183,946,217	69.885	44.07	44.04	44.07	43.66	45.28	4,138,688	44.446	-0.79%
2018-08-02	0	69.85	69.85	69.90	68.60	70.55	3,897,029	270,707,818	69.465	44.42	44.42	44.46	43.63	44.87	6,127,580	44.179	-0.99%
2018-08-01	0	70.55	70.45	70.55	69.50	70.90	2,558,403	179,971,571	70.345	44.87	44.80	44.87	44.20	45.09	4,022,762	44.738	1.00%
2018-07-31	0	69.85	69.60	69.85	68.60	70.35	2,557,718	177,878,946	69.546	44.42	44.26	44.42	43.63	44.74	4,021,685	44.230	1.01%
2018-07-30	0	69.15	69.05	69.15	68.10	69.40	1,170,620	80,557,893	68.816	43.98	43.91	43.98	43.31	44.14	1,840,650	43.766	-0.22%
2018-07-27	0	69.30	69.25	69.30	68.45	69.65	900,432	62,263,398	69.148	44.07	44.04	44.07	43.53	44.30	1,415,814	43.977	0.14%
2018-07-26	0	69.20	69.10	69.20	68.20	70.50	2,365,572	163,173,897	68.979	44.01	43.95	44.01	43.37	44.84	3,719,560	43.869	-1.00%
2018-07-25	0	69.90	69.90	70.05	68.35	70.50	2,428,356	169,352,204	69.739	44.46	44.46	44.55	43.47	44.84	3,818,280	44.353	-0.64%
2018-07-24	0	70.35	70.25	70.35	68.05	70.45	2,157,301	150,714,527	69.863	44.74	44.68	44.74	43.28	44.80	3,392,080	44.431	1.59%
2018-07-23	0	69.25	69.25	69.30	69.00	73.00	3,150,668	220,842,791	70.094	44.04	44.04	44.07	43.88	46.43	4,954,023	44.578	-1.91%
2018-07-20	0	70.60	70.60	70.65	69.85	71.00	3,459,403	243,000,869	70.244	44.90	44.90	44.93	44.42	45.15	5,439,469	44.674	0.21%
2018-07-19	0	70.45	70.40	70.45	70.25	71.55	1,740,687	123,431,239	70.909	44.80	44.77	44.80	44.68	45.50	2,737,008	45.097	-0.28%
2018-07-18	0	70.65	70.55	70.65	70.35	73.20	3,933,172	279,052,921	70.949	44.93	44.87	44.93	44.74	46.55	6,184,410	45.122	-1.74%
2018-07-17	0	71.90	71.85	71.90	71.50	74.50	3,668,157	264,806,872	72.191	45.73	45.70	45.73	45.47	47.38	5,767,708	45.912	-3.88%
2018-07-16	0	74.80	74.75	74.80	74.75	77.00	2,306,289	174,329,479	75.589	47.57	47.54	47.57	47.54	48.97	3,626,345	48.073	-1.12%
2018-07-13	0	75.65	75.60	75.65	72.85	76.45	2,406,758	180,554,457	75.020	48.11	48.08	48.11	46.33	48.62	3,784,319	47.711	3.63%
2018-07-12	0	73.00	72.95	73.00	72.30	74.70	3,078,223	224,576,892	72.957	46.43	46.39	46.43	45.98	47.51	4,840,112	46.399	0.14%
2018-07-11	0	72.90	72.90	72.95	71.10	73.45	3,288,503	239,250,693	72.754	46.36	46.36	46.39	45.22	46.71	5,170,751	46.270	-1.55%
2018-07-10	0	74.05	74.00	74.05	73.95	75.95	1,999,415	149,358,686	74.701	47.09	47.06	47.09	47.03	48.30	3,143,825	47.509	-1.33%
2018-07-09	0	75.05	75.05	75.20	74.75	76.30	1,970,507	148,728,692	75.477	47.73	47.73	47.83	47.54	48.53	3,098,370	48.002	0.74%
2018-07-06	0	74.50	74.50	74.55	74.20	77.00	5,596,967	423,478,376	75.662	47.38	47.38	47.41	47.19	48.97	8,800,515	48.120	-0.27%
2018-07-05	0	74.70	74.65	74.70	72.90	74.75	2,714,485	201,129,025	74.095	47.51	47.48	47.51	46.36	47.54	4,268,181	47.123	1.08%
2018-07-04	0	73.90	73.85	73.90	72.70	74.80	2,411,848	177,659,712	73.661	47.00	46.97	47.00	46.24	47.57	3,792,323	46.847	0.41%
2018-07-03	0	73.60	73.60	73.65	72.60	75.00	5,246,759	386,101,867	73.589	46.81	46.81	46.84	46.17	47.70	8,249,858	46.801	-2.52%
2018-06-29	0	75.50	75.45	75.50	74.60	76.90	5,550,240	419,362,947	75.558	48.02	47.98	48.02	47.44	48.91	8,727,043	48.053	-0.53%
2018-06-28	0	75.90	75.85	75.90	75.30	76.50	5,836,330	442,060,483	75.743	48.27	48.24	48.27	47.89	48.65	9,176,883	48.171	-0.13%
2018-06-27	0	76.00	75.80	76.00	75.50	77.90	5,859,436	448,425,622	76.531	48.33	48.21	48.33	48.02	49.54	9,213,214	48.672	-1.75%
2018-06-26	0	77.35	77.35	77.40	75.90	78.00	3,499,390	269,951,464	77.142	49.19	49.19	49.22	48.27	49.61	5,502,344	49.061	-0.45%
2018-06-25	0	77.70	77.65	77.70	76.40	79.05	3,142,090	245,391,787	78.098	49.42	49.38	49.42	48.59	50.27	4,940,535	49.669	-1.08%
2018-06-22	0	78.55	78.55	78.60	75.00	78.95	3,491,023	270,147,803	77.384	49.96	49.96	49.99	47.70	50.21	5,489,188	49.215	3.22%
2018-06-21	0	76.10	76.10	76.15	75.10	77.55	2,977,585	226,682,348	76.130	48.40	48.40	48.43	47.76	49.32	4,681,872	48.417	-0.52%
2018-06-20	0	76.50	76.50	76.55	74.00	76.95	2,229,927	169,961,189	76.218	48.65	48.65	48.68	47.06	48.94	3,506,275	48.473	2.14%
2018-06-19	0	74.90	74.90	74.95	74.80	76.60	4,356,949	328,711,480	75.445	47.64	47.64	47.67	47.57	48.72	6,850,746	47.982	-3.42%
2018-06-15	0	77.55	77.55	77.60	77.05	78.40	3,356,897	260,782,572	77.686	49.32	49.32	49.35	49.00	49.86	5,278,292	49.407	-0.58%
2018-06-14	0	78.00	78.00	78.05	77.05	78.45	2,291,318	178,432,154	77.873	49.61	49.61	49.64	49.00	49.89	3,602,805	49.526	0.65%
2018-06-13	0	77.50	77.50	77.55	77.15	79.85	2,049,835	160,175,123	78.140	49.29	49.29	49.32	49.07	50.78	3,223,104	49.696	-2.21%
2018-06-12	0	79.25	79.25	79.35	76.45	79.75	3,374,877	266,340,191	78.918	50.40	50.40	50.47	48.62	50.72	5,306,563	50.191	2.39%
2018-06-11	0	77.40	77.40	77.45	75.60	77.90	2,210,130	170,412,269	77.105	49.22	49.22	49.26	48.08	49.54	3,475,147	49.037	0.85%
2018-06-08	0	76.75	76.75	76.80	76.10	78.05	2,341,657	179,949,825	76.847	48.81	48.81	48.84	48.40	49.64	3,681,956	48.873	-1.98%
2018-06-07	0	78.30	78.25	78.30	77.55	78.90	2,775,281	216,702,527	78.083	49.80	49.77	49.80	49.32	50.18	4,363,775	49.659	0.38%
2018-06-06	0	78.00	78.00	78.05	77.40	79.15	3,048,748	237,986,968	78.061	49.61	49.61	49.64	49.22	50.34	4,793,767	49.645	-0.64%
2018-06-05	0	78.50	78.50	78.55	75.45	78.60	3,644,562	283,736,173	77.852	49.92	49.92	49.96	47.98	49.99	5,730,608	49.512	2.41%
2018-06-04	0	76.65	76.55	76.65	74.85	76.65	3,927,852	298,992,919	76.121	48.75	48.68	48.75	47.60	48.75	6,176,045	48.412	2.40%
2018-06-01	0	74.85	74.75	74.85	74.05	75.45	7,163,420	535,729,592	74.787	47.60	47.54	47.60	47.09	47.98	11,263,563	47.563	0.20%
2018-05-31	0	74.70	74.70	74.75	71.60	74.70	6,767,243	498,354,082	73.642	47.51	47.51	47.54	45.54	47.51	10,640,625	46.835	3.18%
2018-05-30	0	72.40	72.40	72.45	71.70	73.50	2,775,703	201,195,626	72.485	46.05	46.05	46.08	45.60	46.74	4,364,438	46.099	-1.30%
2018-05-29	0	73.35	73.30	73.35	72.05	74.15	2,923,394	214,780,099	73.469	46.65	46.62	46.65	45.82	47.16	4,596,664	46.725	1.10%
2018-05-28	0	72.55	72.55	72.60	71.90	73.10	2,809,500	203,860,276	72.561	46.14	46.14	46.17	45.73	46.49	4,417,580	46.148	-0.21%
2018-05-25	0	72.70	72.60	72.70	72.40	73.40	2,049,700	149,301,674	72.841	46.24	46.17	46.24	46.05	46.68	3,222,891	46.325	0.41%
2018-05-24	0	72.40	72.35	72.40	70.45	72.45	2,236,518	160,263,733	71.658	46.05	46.01	46.05	44.80	46.08	3,516,639	45.573	2.55%
2018-05-23	0	70.60	70.60	70.65	70.45	73.00	3,633,882	258,975,262	71.267	44.90	44.90	44.93	44.80	46.43	5,713,815	45.324	-1.74%
2018-05-21	0	71.85	71.80	71.85	70.00	72.75	2,560,662	183,477,215	71.652	45.70	45.66	45.70	44.52	46.27	4,026,314	45.570	1.52%
2018-05-18	0	72.20	72.20	72.35	72.10	73.40	2,652,617	192,138,064	72.433	45.01	45.01	45.11	44.95	45.76	4,254,765	45.158	-1.90%
2018-05-17	0	73.60	73.55	73.60	71.30	73.80	3,319,640	242,749,946	73.125	45.89	45.85	45.89	44.45	46.01	5,324,662	45.590	1.52%
2018-05-16	0	72.50	72.40	72.50	70.35	72.50	2,714,162	195,150,698	71.901	45.20	45.14	45.20	43.86	45.20	4,353,483	44.826	2.04%
2018-05-15	0	71.05	71.00	71.05	70.35	72.80	3,742,190	267,540,880	71.493	44.30	44.26	44.30	43.86	45.39	6,002,427	44.572	-1.18%
2018-05-14	0	71.90	71.75	71.90	69.20	71.95	5,542,270	395,653,819	71.388	44.83	44.73	44.83	43.14	44.86	8,889,734	44.507	3.83%
2018-05-11	0	69.25	69.20	69.25	68.80	70.15	2,249,771	155,893,011	69.293	43.17	43.14	43.17	42.89	43.73	3,608,605	43.200	0.51%
2018-05-10	0	68.90	68.90	68.95	68.90	70.50	2,451,529	170,207,417	69.429	42.96	42.96	42.99	42.96	43.95	3,932,223	43.285	-0.14%
2018-05-09	0	69.00	68.95	69.00	68.00	69.35	1,720,494	118,340,255	68.783	43.02	42.99	43.02	42.39	43.24	2,759,652	42.882	0.00%
2018-05-08	0	69.00	68.95	69.00	68.60	69.80	2,497,884	172,278,937	68.970	43.02	42.99	43.02	42.77	43.52	4,006,576	42.999	0.51%
2018-05-07	0	68.65	68.60	68.65	68.15	69.50	2,339,071	160,796,449	68.744	42.80	42.77	42.80	42.49	43.33	3,751,842	42.858	0.66%
2018-05-04	0	68.20	68.20	68.25	66.95	68.90	4,740,294	321,955,484	67.919	42.52	42.52	42.55	41.74	42.96	7,603,374	42.344	1.26%
2018-05-03	0	67.35	67.35	67.40	66.90	69.40	4,458,678	302,785,720	67.909	41.99	41.99	42.02	41.71	43.27	7,151,665	42.338	-1.68%
2018-05-02	0	68.50	68.50	68.70	68.40	69.55	2,975,599	204,588,412	68.755	42.71	42.71	42.83	42.64	43.36	4,772,825	42.865	-2.14%
2018-04-30	0	70.00	69.95	70.00	69.85	71.05	4,357,928	306,121,898	70.245	43.64	43.61	43.64	43.55	44.30	6,990,064	43.794	0.65%
2018-04-27	0	69.55	69.45	69.55	68.15	70.00	2,631,245	182,519,274	69.366	43.36	43.30	43.36	42.49	43.64	4,220,485	43.246	0.58%
2018-04-26	0	69.15	69.10	69.15	67.20	69.50	4,226,919	289,483,675	68.486	43.11	43.08	43.11	41.90	43.33	6,779,927	42.697	0.95%
2018-04-25	0	68.50	68.45	68.50	68.00	70.80	7,653,500	528,019,330	68.991	42.71	42.67	42.71	42.39	44.14	12,276,121	43.012	-3.18%
2018-04-24	0	70.75	70.70	70.95	69.20	73.50	8,258,029	592,414,081	71.738	44.11	44.08	44.23	43.14	45.82	13,245,778	44.725	-3.74%
2018-04-23	0	73.50	73.45	73.50	73.05	75.00	1,591,750	117,688,887	73.937	45.82	45.79	45.82	45.54	46.76	2,553,148	46.096	-0.81%
2018-04-20	0	74.10	74.10	74.15	74.00	76.10	2,293,954	171,294,280	74.672	46.20	46.20	46.23	46.14	47.44	3,679,474	46.554	-3.20%
2018-04-19	0	76.55	76.50	76.55	75.50	76.90	1,649,254	125,964,179	76.376	47.72	47.69	47.72	47.07	47.94	2,645,383	47.617	1.80%
2018-04-18	0	75.20	75.05	75.20	74.50	76.40	2,026,051	152,608,100	75.323	46.88	46.79	46.88	46.45	47.63	3,249,761	46.960	0.13%
2018-04-17	0	75.10	75.05	75.10	74.75	77.10	3,404,438	258,099,931	75.813	46.82	46.79	46.82	46.60	48.07	5,460,677	47.265	-1.38%
2018-04-16	0	76.15	76.10	76.15	76.05	78.60	2,678,796	205,638,800	76.765	47.48	47.44	47.48	47.41	49.00	4,296,756	47.859	-2.68%
2018-04-13	0	78.25	78.25	78.35	77.40	79.50	2,667,042	208,713,424	78.257	48.78	48.78	48.85	48.25	49.56	4,277,903	48.789	-1.20%
2018-04-12	0	79.20	79.20	79.25	79.00	80.80	1,880,010	149,466,929	79.503	49.38	49.38	49.41	49.25	50.37	3,015,513	49.566	-1.00%
2018-04-11	0	80.00	79.95	80.00	79.10	81.20	3,904,829	314,547,121	80.553	49.88	49.84	49.88	49.31	50.62	6,263,298	50.221	-1.84%
2018-04-10	0	81.50	81.50	81.55	76.50	82.75	3,607,860	293,612,985	81.381	50.81	50.81	50.84	47.69	51.59	5,786,964	50.737	3.10%
2018-04-09	0	79.05	78.95	79.05	76.80	79.20	3,916,329	307,002,178	78.390	49.28	49.22	49.28	47.88	49.38	6,281,744	48.872	2.86%
2018-04-06	0	76.85	76.80	76.85	76.15	78.50	3,572,788	274,619,616	76.864	47.91	47.88	47.91	47.48	48.94	5,730,709	47.921	-0.65%
2018-04-04	0	77.35	77.30	77.35	77.20	79.60	2,691,783	210,886,402	78.345	48.22	48.19	48.22	48.13	49.63	4,317,587	48.844	-1.72%
2018-04-03	0	78.70	78.65	78.70	73.70	79.00	5,724,381	443,693,175	77.509	49.07	49.03	49.07	45.95	49.25	9,181,838	48.323	8.25%
2018-03-29	0	72.70	72.70	72.75	72.20	74.15	3,473,682	253,360,900	72.937	45.32	45.32	45.36	45.01	46.23	5,571,744	45.472	-0.14%
2018-03-28	0	72.80	72.80	72.85	72.40	74.00	3,505,121	255,502,154	72.894	45.39	45.39	45.42	45.14	46.14	5,622,172	45.445	-1.82%
2018-03-27	0	74.15	74.10	74.30	73.85	75.40	3,145,348	234,590,661	74.583	46.23	46.20	46.32	46.04	47.01	5,045,100	46.499	0.54%
2018-03-26	0	73.75	73.75	73.80	71.85	74.20	5,201,283	380,071,328	73.073	45.98	45.98	46.01	44.79	46.26	8,342,795	45.557	3.15%
2018-03-23	0	71.50	71.50	71.55	70.00	71.90	8,672,988	617,754,090	71.227	44.58	44.58	44.61	43.64	44.83	13,911,368	44.406	-4.03%
2018-03-22	0	74.50	74.50	74.55	73.95	77.35	4,762,475	355,855,884	74.721	46.45	46.45	46.48	46.10	48.22	7,638,952	46.584	-2.87%
2018-03-21	0	76.70	76.65	76.70	75.20	77.70	2,570,033	197,806,527	76.967	47.82	47.79	47.82	46.88	48.44	4,122,302	47.984	1.32%
2018-03-20	0	75.70	75.70	75.75	74.80	76.50	2,939,757	222,060,787	75.537	47.19	47.19	47.23	46.63	47.69	4,715,335	47.093	-0.13%
2018-03-19	0	75.80	75.75	75.80	75.40	76.80	972,281	73,994,509	76.104	47.26	47.23	47.26	47.01	47.88	1,559,527	47.447	-0.46%
2018-03-16	0	76.15	76.10	76.15	75.20	76.30	2,609,160	198,119,712	75.932	47.48	47.44	47.48	46.88	47.57	4,185,061	47.340	0.20%
2018-03-15	0	76.00	75.95	76.00	75.45	76.65	1,685,876	127,901,403	75.866	47.38	47.35	47.38	47.04	47.79	2,704,125	47.299	-0.39%
2018-03-14	0	76.30	76.25	76.30	75.15	76.90	1,263,760	95,883,859	75.872	47.57	47.54	47.57	46.85	47.94	2,027,056	47.302	0.46%
2018-03-13	0	75.95	75.90	75.95	75.40	77.00	2,172,694	164,919,535	75.906	47.35	47.32	47.35	47.01	48.01	3,484,975	47.323	-1.24%
2018-03-12	0	76.90	76.90	77.00	76.75	79.40	2,219,322	171,582,431	77.313	47.94	47.94	48.01	47.85	49.50	3,559,766	48.200	-0.90%
2018-03-09	0	77.60	77.55	77.60	76.65	78.40	1,532,041	118,841,168	77.570	48.38	48.35	48.38	47.79	48.88	2,457,375	48.361	1.44%
2018-03-08	0	76.50	76.50	76.55	76.20	77.15	1,505,420	115,303,168	76.592	47.69	47.69	47.72	47.51	48.10	2,414,675	47.751	0.13%
2018-03-07	0	76.40	76.40	76.45	74.55	77.20	2,518,574	192,141,976	76.290	47.63	47.63	47.66	46.48	48.13	4,039,762	47.563	1.19%
2018-03-06	0	75.50	75.30	75.50	74.10	76.05	3,011,534	226,177,355	75.104	47.07	46.95	47.07	46.20	47.41	4,830,464	46.823	1.21%
2018-03-05	0	74.60	74.55	74.60	74.20	77.90	3,134,015	234,909,468	74.955	46.51	46.48	46.51	46.26	48.57	5,026,922	46.730	-2.61%
2018-03-02	0	76.60	76.60	76.80	75.95	77.50	4,781,314	367,027,857	76.763	47.76	47.76	47.88	47.35	48.32	7,669,170	47.858	-0.65%
2018-03-01	0	77.10	77.10	77.20	75.50	77.50	1,585,660	121,750,357	76.782	48.07	48.07	48.13	47.07	48.32	2,543,379	47.870	0.78%
2018-02-28	0	76.50	76.45	76.50	76.15	77.30	2,846,508	217,712,407	76.484	47.69	47.66	47.69	47.48	48.19	4,565,764	47.684	-1.03%
2018-02-27	0	77.30	77.25	77.30	76.65	78.55	2,359,973	182,902,831	77.502	48.19	48.16	48.19	47.79	48.97	3,785,368	48.318	0.00%
2018-02-26	0	77.30	77.25	77.30	76.25	77.50	2,143,914	164,815,781	76.876	48.19	48.16	48.19	47.54	48.32	3,438,812	47.928	1.05%
2018-02-23	0	76.50	76.50	76.55	75.00	76.70	2,583,705	196,613,427	76.097	47.69	47.69	47.72	46.76	47.82	4,144,231	47.443	0.59%
2018-02-22	0	76.05	76.00	76.05	75.10	76.15	2,173,942	164,912,514	75.859	47.41	47.38	47.41	46.82	47.48	3,486,977	47.294	1.26%
2018-02-21	0	75.10	75.05	75.10	74.35	76.00	3,556,218	266,996,777	75.079	46.82	46.79	46.82	46.35	47.38	5,704,131	46.808	1.28%
2018-02-20	0	74.15	74.15	74.25	73.25	74.95	5,218,487	387,099,101	74.178	46.23	46.23	46.29	45.67	46.73	8,370,390	46.246	-1.13%
2018-02-15	0	75.00	74.80	75.00	74.25	75.50	1,121,262	83,957,537	74.878	46.76	46.63	46.76	46.29	47.07	1,798,491	46.682	0.07%
2018-02-14	0	74.95	74.90	74.95	71.95	75.15	2,549,470	189,450,241	74.310	46.73	46.70	46.73	44.86	46.85	4,089,319	46.328	2.32%
2018-02-13	0	73.25	73.25	73.30	73.00	74.60	2,452,386	180,275,847	73.510	45.67	45.67	45.70	45.51	46.51	3,933,597	45.830	0.55%
2018-02-12	0	72.85	72.85	72.90	71.90	73.60	4,688,620	341,756,653	72.891	45.42	45.42	45.45	44.83	45.89	7,520,490	45.443	0.83%
2018-02-09	0	72.25	72.25	72.35	71.60	74.25	5,958,512	432,781,653	72.633	45.04	45.04	45.11	44.64	46.29	9,557,381	45.282	-3.02%
2018-02-08	0	74.50	74.45	74.50	74.20	76.05	3,926,880	293,877,042	74.837	46.45	46.42	46.45	46.26	47.41	6,298,668	46.657	-0.93%
2018-02-07	0	75.20	75.15	75.20	73.80	76.85	6,394,756	483,425,573	75.597	46.88	46.85	46.88	46.01	47.91	10,257,111	47.131	1.76%
2018-02-06	0	73.90	73.85	73.90	72.55	74.85	6,128,534	451,366,702	73.650	46.07	46.04	46.07	45.23	46.66	9,830,094	45.917	-2.51%
2018-02-05	0	75.80	75.75	75.80	75.00	76.70	2,779,343	210,967,305	75.905	47.26	47.23	47.26	46.76	47.82	4,458,032	47.323	-0.72%
2018-02-02	0	76.35	76.30	76.35	76.30	77.80	2,880,755	221,220,366	76.792	47.60	47.57	47.60	47.57	48.50	4,620,696	47.876	0.20%
2018-02-01	0	76.20	76.20	76.25	74.85	77.15	3,969,980	302,420,669	76.177	47.51	47.51	47.54	46.66	48.10	6,367,800	47.492	1.60%
2018-01-31	0	75.00	74.95	75.00	75.00	76.20	5,466,517	411,871,043	75.344	46.76	46.73	46.76	46.76	47.51	8,768,227	46.973	-0.60%
2018-01-30	0	75.45	75.30	75.45	75.05	77.00	3,443,277	260,247,067	75.581	47.04	46.95	47.04	46.79	48.01	5,522,975	47.121	-0.20%
2018-01-29	0	75.60	75.50	75.60	75.35	77.45	9,769,951	739,441,190	75.685	47.13	47.07	47.13	46.98	48.29	15,670,883	47.186	-2.39%
2018-01-26	0	77.45	77.40	77.45	77.15	78.50	6,297,299	489,519,646	77.735	48.29	48.25	48.29	48.10	48.94	10,100,791	48.463	1.57%
2018-01-25	0	76.25	76.25	76.35	76.20	77.75	6,245,267	479,746,930	76.818	47.54	47.54	47.60	47.51	48.47	10,017,333	47.892	-0.13%
2018-01-24	0	76.35	76.30	76.35	75.95	77.20	3,625,867	276,920,303	76.374	47.60	47.57	47.60	47.35	48.13	5,815,847	47.615	-0.72%
2018-01-23	0	76.90	76.85	76.90	76.50	77.50	6,158,182	473,975,864	76.967	47.94	47.91	47.94	47.69	48.32	9,877,649	47.985	0.92%
2018-01-22	0	76.20	76.20	76.25	75.85	77.55	11,502,786	878,839,978	76.402	47.51	47.51	47.54	47.29	48.35	18,450,329	47.633	-1.36%
2018-01-19	0	77.25	77.25	77.30	76.95	79.00	11,612,214	898,243,217	77.353	48.16	48.16	48.19	47.97	49.25	18,625,850	48.226	-3.32%
2018-01-18	0	79.90	79.80	79.90	79.10	81.90	3,423,694	273,356,043	79.842	49.81	49.75	49.81	49.31	51.06	5,491,564	49.777	-0.99%
2018-01-17	0	80.70	80.65	80.70	79.80	81.75	2,515,706	202,995,545	80.691	50.31	50.28	50.31	49.75	50.97	4,035,162	50.307	0.12%
2018-01-16	0	80.60	80.55	80.60	79.30	81.25	2,404,923	193,744,512	80.562	50.25	50.22	50.25	49.44	50.65	3,857,467	50.226	1.58%
2018-01-15	0	79.35	79.35	79.40	79.10	81.40	4,599,091	366,823,158	79.760	49.47	49.47	49.50	49.31	50.75	7,376,886	49.726	-2.46%
2018-01-12	0	81.35	81.30	81.35	80.65	82.25	2,828,869	230,401,404	81.446	50.72	50.69	50.72	50.28	51.28	4,537,472	50.777	0.25%
2018-01-11	0	81.15	81.15	81.20	80.25	82.00	3,424,267	278,436,020	81.313	50.59	50.59	50.62	50.03	51.12	5,492,483	50.694	0.12%
2018-01-10	0	81.05	81.05	81.10	79.25	82.30	4,727,400	382,575,188	80.927	50.53	50.53	50.56	49.41	51.31	7,582,692	50.454	-1.16%
2018-01-09	0	82.00	82.00	82.05	81.40	85.10	6,801,523	558,900,798	82.173	51.12	51.12	51.15	50.75	53.06	10,909,560	51.230	-2.96%
2018-01-08	0	84.50	84.40	84.50	83.25	85.40	2,896,807	244,740,975	84.486	52.68	52.62	52.68	51.90	53.24	4,646,443	52.673	1.62%
2018-01-05	0	83.15	82.95	83.15	81.20	84.70	7,924,624	655,956,817	82.775	51.84	51.71	51.84	50.62	52.81	12,711,001	51.605	-2.69%
2018-01-04	0	85.45	85.40	85.45	85.05	88.50	4,325,147	373,326,943	86.315	53.27	53.24	53.27	53.02	55.17	6,937,483	53.813	-1.84%
2018-01-03	0	87.05	87.00	87.05	86.30	88.00	3,001,983	261,932,302	87.253	54.27	54.24	54.27	53.80	54.86	4,815,144	54.398	2.35%
2018-01-02	0	85.05	85.05	85.10	85.00	87.85	2,490,218	214,812,857	86.263	53.02	53.02	53.06	52.99	54.77	3,994,279	53.780	-1.96%
2017-12-29	0	86.75	86.75	86.85	85.55	87.80	2,095,265	181,699,094	86.719	54.08	54.08	54.15	53.34	54.74	3,360,780	54.065	-0.06%
2017-12-28	0	86.80	86.80	86.90	86.45	88.70	1,924,498	167,796,212	87.190	54.12	54.12	54.18	53.90	55.30	3,086,871	54.358	-1.64%
2017-12-27	0	88.25	88.25	88.30	84.70	88.30	3,887,253	338,702,107	87.131	55.02	55.02	55.05	52.81	55.05	6,235,107	54.322	3.70%
2017-12-22	0	85.10	85.10	85.15	83.50	85.20	1,749,141	148,566,958	84.937	53.06	53.06	53.09	52.06	53.12	2,805,601	52.954	0.65%
2017-12-21	0	84.55	84.55	84.60	82.85	84.95	1,386,184	117,079,876	84.462	52.71	52.71	52.74	51.65	52.96	2,223,422	52.658	-0.47%
2017-12-20	0	84.95	84.95	85.00	83.20	85.10	2,163,910	182,854,590	84.502	52.96	52.96	52.99	51.87	53.06	3,470,885	52.682	0.71%
2017-12-19	0	84.35	84.20	84.35	82.50	84.50	3,230,228	271,375,029	84.011	52.59	52.49	52.59	51.43	52.68	5,181,247	52.376	1.02%
2017-12-18	0	83.50	83.50	83.55	79.05	83.60	2,704,220	223,770,380	82.749	52.06	52.06	52.09	49.28	52.12	4,337,536	51.589	2.52%
2017-12-15	0	81.45	81.45	81.50	80.00	81.70	3,625,806	294,494,705	81.222	50.78	50.78	50.81	49.88	50.94	5,815,749	50.637	-0.49%
2017-12-14	0	81.85	81.60	81.85	79.95	82.80	2,545,822	207,053,854	81.331	51.03	50.87	51.03	49.84	51.62	4,083,468	50.705	0.06%
2017-12-13	0	81.80	81.75	81.85	79.15	82.30	5,883,488	478,886,671	81.395	51.00	50.97	51.03	49.35	51.31	9,437,043	50.745	2.96%
2017-12-12	0	79.45	79.40	79.45	78.10	80.90	3,434,663	272,444,097	79.322	49.53	49.50	49.53	48.69	50.44	5,509,158	49.453	1.21%
2017-12-11	0	78.50	78.50	78.55	78.05	79.75	2,184,417	171,729,249	78.616	48.94	48.94	48.97	48.66	49.72	3,503,778	49.013	-1.63%
2017-12-08	0	79.80	79.80	79.90	78.65	82.90	5,890,604	472,463,319	80.206	49.75	49.75	49.81	49.03	51.68	9,448,457	50.004	2.97%
2017-12-07	0	77.50	77.45	77.50	74.65	77.70	3,895,099	298,232,523	76.566	48.32	48.29	48.32	46.54	48.44	6,247,692	47.735	3.61%
2017-12-06	0	74.80	74.75	74.80	74.00	76.30	4,539,210	340,408,520	74.993	46.63	46.60	46.63	46.14	47.57	7,280,838	46.754	-0.20%
2017-12-05	0	74.95	74.90	74.95	74.80	76.75	3,784,311	284,224,788	75.106	46.73	46.70	46.73	46.63	47.85	6,069,989	46.825	-1.32%
2017-12-04	0	75.95	75.90	75.95	75.80	77.00	1,948,763	148,118,364	76.006	47.35	47.32	47.35	47.26	48.01	3,125,792	47.386	-0.07%
2017-12-01	0	76.00	76.00	76.05	75.45	76.70	2,058,296	156,519,474	76.043	47.38	47.38	47.41	47.04	47.82	3,301,482	47.409	-0.20%
2017-11-30	0	76.15	76.15	76.20	75.95	77.80	3,535,500	270,873,249	76.615	47.48	47.48	47.51	47.35	48.50	5,670,899	47.765	-1.55%
2017-11-29	0	77.35	77.35	77.45	75.95	77.90	2,027,672	156,174,555	77.022	48.22	48.22	48.29	47.35	48.57	3,252,361	48.019	0.85%
2017-11-28	0	76.70	76.70	76.75	75.85	79.20	3,109,929	239,486,092	77.007	47.82	47.82	47.85	47.29	49.38	4,988,288	48.010	1.32%
2017-11-27	0	75.70	75.70	75.75	73.75	76.50	5,372,391	403,308,657	75.071	47.19	47.19	47.23	45.98	47.69	8,617,250	46.802	0.93%
2017-11-24	0	75.00	74.95	75.00	74.85	77.00	3,543,779	266,900,331	75.315	46.76	46.73	46.76	46.66	48.01	5,684,179	46.955	-1.70%
2017-11-23	0	76.30	76.30	76.40	75.95	77.35	1,599,469	122,600,777	76.651	47.57	47.57	47.63	47.35	48.22	2,565,529	47.788	-0.26%
2017-11-22	0	76.50	76.45	76.50	76.10	77.30	2,277,811	174,226,824	76.489	47.69	47.66	47.69	47.44	48.19	3,653,581	47.687	0.39%
2017-11-21	0	76.20	76.15	76.20	75.70	77.20	1,773,098	135,507,789	76.424	47.51	47.48	47.51	47.19	48.13	2,844,028	47.646	0.26%
2017-11-20	0	76.00	76.00	76.05	75.50	77.25	1,688,159	128,755,821	76.270	47.38	47.38	47.41	47.07	48.16	2,707,787	47.550	0.20%
2017-11-17	0	75.85	75.85	75.90	75.60	77.65	2,532,331	193,164,322	76.279	47.29	47.29	47.32	47.13	48.41	4,061,828	47.556	-1.37%
2017-11-16	0	76.90	76.90	77.05	76.90	79.30	2,253,858	175,006,896	77.648	47.94	47.94	48.04	47.94	49.44	3,615,161	48.409	-0.77%
2017-11-15	0	77.50	77.45	77.50	77.05	78.50	1,698,585	132,236,185	77.851	48.32	48.29	48.32	48.04	48.94	2,724,510	48.536	-0.90%
2017-11-14	0	78.20	78.20	78.25	77.05	79.90	2,056,023	160,974,765	78.294	48.75	48.75	48.78	48.04	49.81	3,297,836	48.812	1.03%
2017-11-13	0	77.40	77.40	77.45	77.35	78.85	6,080,640	478,495,540	78.692	48.25	48.25	48.29	48.22	49.16	9,753,273	49.060	-1.90%
2017-11-10	0	78.90	78.85	78.90	78.60	80.00	3,497,492	276,791,540	79.140	49.19	49.16	49.19	49.00	49.88	5,609,935	49.340	-1.07%
2017-11-09	0	79.75	79.60	79.75	78.45	80.30	2,185,043	173,661,580	79.477	49.72	49.63	49.72	48.91	50.06	3,504,782	49.550	0.06%
2017-11-08	0	79.70	79.70	79.75	77.95	80.60	5,255,280	419,546,134	79.833	49.69	49.69	49.72	48.60	50.25	8,429,405	49.772	3.10%
2017-11-07	0	77.30	77.30	77.35	76.05	77.50	3,317,387	255,596,887	77.048	48.19	48.19	48.22	47.41	48.32	5,321,049	48.035	2.45%
2017-11-06	0	75.45	75.45	75.50	73.05	76.05	3,754,859	280,888,648	74.807	47.04	47.04	47.07	45.54	47.41	6,022,748	46.638	-0.79%
2017-11-03	0	76.05	76.00	76.05	75.65	77.00	2,825,507	215,506,556	76.272	47.41	47.38	47.41	47.16	48.01	4,532,079	47.551	0.73%
2017-11-02	0	75.50	75.50	75.55	75.40	77.70	2,365,988	180,262,300	76.189	47.07	47.07	47.10	47.01	48.44	3,795,016	47.500	-3.27%
2017-11-01	0	78.05	78.00	78.05	76.10	78.20	2,376,433	183,995,652	77.425	48.66	48.63	48.66	47.44	48.75	3,811,770	48.270	1.50%
2017-10-31	0	76.90	76.70	76.90	76.00	77.00	1,638,442	125,770,178	76.762	47.94	47.82	47.94	47.38	48.01	2,628,041	47.857	1.99%
2017-10-30	0	75.40	75.35	75.40	74.95	76.30	2,348,715	177,440,573	75.548	47.01	46.98	47.01	46.73	47.57	3,767,310	47.100	1.00%
2017-10-27	0	74.65	74.65	74.70	74.35	75.50	1,449,943	108,455,193	74.800	46.54	46.54	46.57	46.35	47.07	2,325,691	46.634	-0.60%
2017-10-26	0	75.10	75.10	75.20	75.00	76.50	1,819,655	137,138,638	75.365	46.82	46.82	46.88	46.76	47.69	2,918,705	46.986	-1.18%
2017-10-25	0	76.00	76.00	76.05	75.35	76.20	3,457,035	262,015,141	75.792	47.38	47.38	47.41	46.98	47.51	5,545,042	47.252	-0.26%
2017-10-24	0	76.20	76.20	76.25	74.75	77.10	4,985,065	377,200,832	75.666	47.51	47.51	47.54	46.60	48.07	7,995,984	47.174	0.07%
2017-10-23	0	76.15	76.10	76.15	75.65	76.55	1,324,089	100,890,095	76.196	47.48	47.44	47.48	47.16	47.72	2,123,823	47.504	0.13%
2017-10-20	0	76.05	76.05	76.20	74.50	76.40	1,773,757	134,457,319	75.804	47.41	47.41	47.51	46.45	47.63	2,845,085	47.260	2.01%
2017-10-19	0	74.55	74.50	74.55	74.05	75.45	4,441,217	332,609,065	74.891	46.48	46.45	46.48	46.17	47.04	7,123,658	46.691	-0.60%
2017-10-18	0	75.00	75.00	75.10	73.75	75.50	3,795,185	283,873,382	74.798	46.76	46.76	46.82	45.98	47.07	6,087,431	46.633	-0.73%
2017-10-17	0	75.55	75.55	75.70	75.25	76.50	1,442,657	109,364,592	75.808	47.10	47.10	47.19	46.91	47.69	2,314,004	47.262	-0.79%
2017-10-16	0	76.15	76.00	76.15	74.95	76.80	1,176,036	89,347,918	75.974	47.48	47.38	47.48	46.73	47.88	1,886,347	47.366	1.20%
2017-10-13	0	75.25	75.15	75.25	74.85	75.95	4,538,962	341,586,232	75.256	46.91	46.85	46.91	46.66	47.35	7,280,440	46.918	-0.20%
2017-10-12	0	75.40	75.35	75.40	74.65	77.75	5,673,200	428,431,168	75.518	47.01	46.98	47.01	46.54	48.47	9,099,744	47.082	-2.84%
2017-10-11	0	77.60	77.55	77.60	77.05	78.50	4,279,428	333,373,559	77.901	48.38	48.35	48.38	48.04	48.94	6,864,151	48.567	-0.64%
2017-10-10	0	78.10	78.10	78.20	77.10	78.50	5,643,795	440,203,232	77.998	48.69	48.69	48.75	48.07	48.94	9,052,579	48.627	-0.38%
2017-10-09	0	78.40	78.25	78.40	74.50	78.40	4,074,786	315,298,809	77.378	48.88	48.78	48.88	46.45	48.88	6,535,907	48.241	4.67%
2017-10-06	0	74.90	74.90	75.00	73.20	75.20	2,517,633	188,221,827	74.761	46.70	46.70	46.76	45.64	46.88	4,038,253	46.610	1.42%
2017-10-04	0	73.85	73.80	73.85	73.40	74.45	1,517,497	111,865,929	73.717	46.04	46.01	46.04	45.76	46.42	2,434,047	45.959	0.34%
2017-10-03	0	73.60	73.60	73.65	72.85	74.55	6,097,208	447,986,541	73.474	45.89	45.89	45.92	45.42	46.48	9,779,848	45.807	1.80%
2017-09-29	0	72.30	72.20	72.30	70.25	72.50	5,210,887	374,149,528	71.802	45.08	45.01	45.08	43.80	45.20	8,358,200	44.764	-0.14%
2017-09-28	0	72.40	72.35	72.40	70.90	72.55	4,783,558	343,118,702	71.729	45.14	45.11	45.14	44.20	45.23	7,672,769	44.719	2.19%
2017-09-27	0	70.85	70.80	70.90	69.55	71.00	2,266,774	160,031,672	70.599	44.17	44.14	44.20	43.36	44.26	3,635,878	44.015	1.72%
2017-09-26	0	69.65	69.60	69.65	69.40	70.20	1,659,900	115,539,572	69.606	43.42	43.39	43.42	43.27	43.77	2,662,459	43.396	-0.50%
2017-09-25	0	70.00	69.95	70.00	68.75	70.20	2,430,645	169,763,511	69.843	43.64	43.61	43.64	42.86	43.77	3,898,725	43.543	0.72%
2017-09-22	0	69.50	69.50	69.55	68.80	69.85	2,871,631	198,776,783	69.221	43.33	43.33	43.36	42.89	43.55	4,606,061	43.155	-0.71%
2017-09-21	0	70.00	70.00	70.05	69.00	70.20	4,253,689	296,242,280	69.644	43.64	43.64	43.67	43.02	43.77	6,822,866	43.419	1.01%
2017-09-20	0	69.30	69.25	69.30	68.60	69.50	2,459,169	170,222,252	69.219	43.20	43.17	43.20	42.77	43.33	3,944,477	43.155	0.43%
2017-09-19	0	69.00	69.00	69.05	67.85	69.35	3,108,009	213,223,817	68.605	43.02	43.02	43.05	42.30	43.24	4,985,209	42.771	0.07%
2017-09-18	0	68.95	68.95	69.00	68.35	69.95	3,570,198	246,365,352	69.006	42.99	42.99	43.02	42.61	43.61	5,726,554	43.022	0.17%
2017-09-15	0	69.95	69.95	70.00	68.60	69.95	6,191,468	430,357,642	69.508	42.91	42.91	42.95	42.09	42.91	10,092,023	42.643	0.94%
2017-09-14	0	69.30	69.25	69.30	67.55	69.50	4,624,617	319,451,439	69.076	42.52	42.48	42.52	41.44	42.64	7,538,073	42.378	2.29%
2017-09-13	0	67.75	67.70	67.75	66.80	68.05	2,338,376	158,205,840	67.656	41.56	41.53	41.56	40.98	41.75	3,811,526	41.507	1.35%
2017-09-12	0	66.85	66.85	66.90	64.80	68.40	5,200,934	350,063,841	67.308	41.01	41.01	41.04	39.75	41.96	8,477,464	41.293	-2.98%
2017-09-11	0	68.90	68.85	68.90	68.80	69.55	2,212,468	152,636,391	68.989	42.27	42.24	42.27	42.21	42.67	3,606,298	42.325	-0.29%
2017-09-08	0	69.10	69.10	69.15	68.70	69.75	1,839,567	127,125,764	69.106	42.39	42.39	42.42	42.15	42.79	2,998,473	42.397	0.44%
2017-09-07	0	68.80	68.80	68.90	68.40	69.50	4,596,829	316,630,697	68.880	42.21	42.21	42.27	41.96	42.64	7,492,779	42.258	0.73%
2017-09-06	0	68.30	68.25	68.30	67.40	68.60	4,373,734	298,149,059	68.168	41.90	41.87	41.90	41.35	42.09	7,129,137	41.821	1.64%
2017-09-05	0	67.20	67.10	67.20	66.45	67.30	2,509,495	168,060,902	66.970	41.23	41.17	41.23	40.77	41.29	4,090,448	41.086	0.45%
2017-09-04	0	66.90	66.90	66.95	66.25	67.40	2,256,221	150,904,567	66.884	41.04	41.04	41.07	40.64	41.35	3,677,615	41.033	-0.59%
2017-09-01	0	67.30	67.30	67.35	65.35	67.45	3,930,337	263,454,380	67.031	41.29	41.29	41.32	40.09	41.38	6,406,405	41.124	2.91%
2017-08-31	0	65.40	65.40	65.45	65.00	66.25	2,594,295	170,133,856	65.580	40.12	40.12	40.15	39.88	40.64	4,228,671	40.233	-0.53%
2017-08-30	0	65.75	65.65	65.75	64.90	66.60	4,417,992	289,535,016	65.535	40.34	40.28	40.34	39.82	40.86	7,201,277	40.206	-1.20%
2017-08-29	0	66.55	66.45	66.55	66.25	67.60	3,541,490	236,434,099	66.761	40.83	40.77	40.83	40.64	41.47	5,772,589	40.958	-1.04%
2017-08-28	0	67.25	67.20	67.25	64.60	67.25	6,001,717	397,799,878	66.281	41.26	41.23	41.26	39.63	41.26	9,782,731	40.663	3.62%
2017-08-25	0	64.90	64.80	64.90	64.30	67.65	10,016,971	662,357,615	66.124	39.82	39.75	39.82	39.45	41.50	16,327,549	40.567	-1.74%
2017-08-24	0	66.05	66.00	66.05	62.55	67.60	12,638,711	823,960,933	65.193	40.52	40.49	40.52	38.37	41.47	20,600,956	39.996	5.34%
2017-08-22	0	62.70	62.65	62.70	62.60	63.20	2,632,075	165,402,824	62.841	38.47	38.44	38.47	38.41	38.77	4,290,252	38.553	0.48%
2017-08-21	0	62.40	62.35	62.40	62.10	62.90	1,613,855	100,945,026	62.549	38.28	38.25	38.28	38.10	38.59	2,630,565	38.374	0.16%
2017-08-18	0	62.30	62.30	62.35	62.15	62.95	1,595,105	99,676,754	62.489	38.22	38.22	38.25	38.13	38.62	2,600,003	38.337	-0.32%
2017-08-17	0	62.50	62.50	62.55	62.40	63.35	4,191,646	263,878,380	62.953	38.34	38.34	38.37	38.28	38.87	6,832,335	38.622	-0.24%
2017-08-16	0	62.65	62.55	62.65	61.40	62.65	3,606,800	224,580,253	62.266	38.44	38.37	38.44	37.67	38.44	5,879,043	38.200	2.04%
2017-08-15	0	61.40	61.25	61.40	60.50	61.80	1,728,471	105,987,245	61.318	37.67	37.58	37.67	37.12	37.91	2,817,388	37.619	0.66%
2017-08-14	0	61.00	61.00	61.15	60.85	61.65	2,452,843	150,259,871	61.259	37.42	37.42	37.52	37.33	37.82	3,998,106	37.583	-0.89%
2017-08-11	0	61.55	61.55	61.60	61.20	62.15	5,614,876	346,940,164	61.789	37.76	37.76	37.79	37.55	38.13	9,152,184	37.908	0.57%
2017-08-10	0	61.20	61.15	61.20	60.35	61.50	2,438,662	148,840,962	61.034	37.55	37.52	37.55	37.02	37.73	3,974,991	37.444	0.82%
2017-08-09	0	60.70	60.70	60.75	60.20	61.15	2,544,731	154,474,777	60.704	37.24	37.24	37.27	36.93	37.52	4,147,883	37.242	0.83%
2017-08-08	0	60.20	60.20	60.25	60.00	60.85	1,948,867	117,434,752	60.258	36.93	36.93	36.96	36.81	37.33	3,176,631	36.968	-0.91%
2017-08-07	0	60.75	60.75	60.80	60.55	61.30	1,846,286	112,458,787	60.911	37.27	37.27	37.30	37.15	37.61	3,009,425	37.369	-0.16%
2017-08-04	0	60.85	60.85	60.95	60.50	61.50	2,182,114	133,002,509	60.951	37.33	37.33	37.39	37.12	37.73	3,556,821	37.394	0.83%
2017-08-03	0	60.35	60.35	60.40	60.20	61.80	2,047,986	124,596,687	60.839	37.02	37.02	37.06	36.93	37.91	3,338,194	37.325	-0.49%
2017-08-02	0	60.65	60.60	60.65	60.25	61.20	2,208,626	134,069,131	60.703	37.21	37.18	37.21	36.96	37.55	3,600,035	37.241	1.00%
2017-08-01	0	60.05	60.05	60.10	59.55	60.30	5,291,933	317,673,283	60.030	36.84	36.84	36.87	36.53	36.99	8,625,791	36.828	0.76%
2017-07-31	0	59.60	59.60	59.65	59.50	60.75	5,859,848	350,106,361	59.747	36.56	36.56	36.60	36.50	37.27	9,551,486	36.655	-0.91%
2017-07-28	0	60.15	60.15	60.20	59.85	60.50	2,909,388	175,319,207	60.260	36.90	36.90	36.93	36.72	37.12	4,742,269	36.969	-0.41%
2017-07-27	0	60.40	60.40	60.45	60.35	61.25	2,070,462	125,684,005	60.703	37.06	37.06	37.09	37.02	37.58	3,374,830	37.242	-1.87%
2017-07-26	0	61.55	61.55	61.60	60.45	61.80	3,202,150	196,842,234	61.472	37.76	37.76	37.79	37.09	37.91	5,219,468	37.713	0.90%
2017-07-25	0	61.00	61.00	61.05	60.50	61.60	2,396,497	146,206,720	61.009	37.42	37.42	37.45	37.12	37.79	3,906,263	37.429	-0.25%
2017-07-24	0	61.15	61.15	61.20	60.60	61.50	4,271,917	261,062,343	61.111	37.52	37.52	37.55	37.18	37.73	6,963,176	37.492	0.82%
2017-07-21	0	60.65	60.65	60.75	59.30	60.90	6,544,828	394,625,059	60.296	37.21	37.21	37.27	36.38	37.36	10,667,996	36.991	2.80%
2017-07-20	0	59.00	59.00	59.05	58.60	59.85	2,485,253	146,711,211	59.033	36.20	36.20	36.23	35.95	36.72	4,050,934	36.217	-1.26%
2017-07-19	0	59.75	59.55	59.75	58.70	59.80	3,130,622	185,530,102	59.263	36.66	36.53	36.66	36.01	36.69	5,102,878	36.358	1.27%
2017-07-18	0	59.00	59.00	59.05	58.45	59.30	2,370,587	139,711,909	58.936	36.20	36.20	36.23	35.86	36.38	3,864,030	36.157	0.85%
2017-07-17	0	58.50	58.45	58.50	58.25	59.50	3,265,764	190,895,232	58.453	35.89	35.86	35.89	35.74	36.50	5,323,158	35.861	-0.93%
2017-07-14	0	59.05	59.05	59.15	58.75	59.95	2,002,748	118,427,516	59.133	36.23	36.23	36.29	36.04	36.78	3,264,457	36.278	-0.92%
2017-07-13	0	59.60	59.60	59.65	59.30	60.00	4,058,232	242,042,261	59.642	36.56	36.56	36.60	36.38	36.81	6,614,872	36.591	0.51%
2017-07-12	0	59.30	59.30	59.35	59.20	59.80	1,865,265	110,715,882	59.357	36.38	36.38	36.41	36.32	36.69	3,040,361	36.415	0.42%
2017-07-11	0	59.05	58.90	59.05	58.45	59.25	1,989,846	117,165,338	58.882	36.23	36.14	36.23	35.86	36.35	3,243,426	36.124	-0.25%
2017-07-10	0	59.20	59.20	59.35	58.65	59.50	2,355,143	139,425,261	59.200	36.32	36.32	36.41	35.98	36.50	3,838,856	36.319	0.42%
2017-07-07	0	58.95	58.90	58.95	58.65	59.80	2,650,781	156,269,721	58.952	36.17	36.14	36.17	35.98	36.69	4,320,743	36.167	-1.42%
2017-07-06	0	59.80	59.75	59.80	58.65	60.00	5,223,219	310,450,038	59.437	36.69	36.66	36.69	35.98	36.81	8,513,788	36.464	2.13%
2017-07-05	0	58.55	58.55	58.60	58.05	58.85	2,910,264	170,068,092	58.437	35.92	35.92	35.95	35.61	36.10	4,743,697	35.851	1.21%
2017-07-04	0	57.85	57.85	57.95	57.35	58.60	3,780,930	219,132,237	57.957	35.49	35.49	35.55	35.18	35.95	6,162,873	35.557	-0.60%
2017-07-03	0	58.20	58.20	58.30	57.20	58.75	2,681,917	155,594,647	58.016	35.71	35.71	35.77	35.09	36.04	4,371,494	35.593	1.04%
2017-06-30	0	57.60	57.60	57.65	57.50	58.20	2,900,007	167,231,800	57.666	35.34	35.34	35.37	35.28	35.71	4,726,979	35.378	-1.37%
2017-06-29	0	58.40	58.30	58.40	58.05	59.25	2,495,062	145,830,054	58.447	35.83	35.77	35.83	35.61	36.35	4,066,923	35.858	-0.09%
2017-06-28	0	58.45	58.40	58.45	58.15	59.20	4,002,508	234,222,629	58.519	35.86	35.83	35.86	35.68	36.32	6,524,043	35.901	-1.10%
2017-06-27	0	59.10	59.05	59.15	58.55	59.55	2,693,137	158,971,158	59.028	36.26	36.23	36.29	35.92	36.53	4,389,783	36.214	-0.67%
2017-06-26	0	59.50	59.45	59.50	58.90	60.40	3,379,584	201,150,700	59.519	36.50	36.47	36.50	36.14	37.06	5,508,684	36.515	-1.00%
2017-06-23	0	60.10	60.05	60.10	59.65	60.75	4,947,289	297,319,234	60.097	36.87	36.84	36.87	36.60	37.27	8,064,025	36.870	-1.07%
2017-06-22	0	60.75	60.65	60.75	58.00	60.75	7,281,707	436,768,161	59.982	37.27	37.21	37.27	35.58	37.27	11,869,100	36.799	4.29%
2017-06-21	0	58.25	58.25	58.30	57.75	58.60	3,950,898	230,112,561	58.243	35.74	35.74	35.77	35.43	35.95	6,439,919	35.732	-0.60%
2017-06-20	0	58.60	58.55	58.60	57.45	58.80	8,202,431	478,160,394	58.295	35.95	35.92	35.95	35.25	36.07	13,369,870	35.764	1.21%
2017-06-19	0	57.90	57.90	58.05	56.35	58.30	11,759,307	679,352,320	57.771	35.52	35.52	35.61	34.57	35.77	19,167,537	35.443	4.80%
2017-06-16	0	55.25	55.20	55.25	54.60	55.35	4,599,882	253,050,159	55.012	33.90	33.87	33.90	33.50	33.96	7,497,756	33.750	1.28%
2017-06-15	0	54.55	54.55	54.60	53.70	55.00	4,989,083	272,111,341	54.541	33.47	33.47	33.50	32.95	33.74	8,132,149	33.461	1.39%
2017-06-14	0	53.80	53.80	53.85	53.20	54.00	2,448,784	131,597,114	53.740	33.01	33.01	33.04	32.64	33.13	3,991,490	32.969	0.47%
2017-06-13	0	53.55	53.50	53.55	52.80	53.90	6,473,615	345,432,502	53.360	32.85	32.82	32.85	32.39	33.07	10,551,919	32.736	0.66%
2017-06-12	0	53.20	53.15	53.20	53.10	54.00	3,570,135	190,762,227	53.433	32.64	32.61	32.64	32.58	33.13	5,819,280	32.781	-1.48%
2017-06-09	0	54.00	53.95	54.00	53.75	55.50	5,712,807	309,313,875	54.144	33.13	33.10	33.13	32.98	34.05	9,311,811	33.217	-1.55%
2017-06-08	0	54.85	54.80	54.85	54.55	55.50	3,184,630	174,630,305	54.835	33.65	33.62	33.65	33.47	34.05	5,190,911	33.642	-0.72%
2017-06-07	0	55.25	55.20	55.25	54.90	55.35	4,423,885	244,171,802	55.194	33.90	33.87	33.90	33.68	33.96	7,210,882	33.862	0.55%
2017-06-06	0	54.95	54.95	55.00	54.70	55.50	8,443,455	466,199,861	55.214	33.71	33.71	33.74	33.56	34.05	13,762,736	33.874	0.46%
2017-06-05	0	54.70	54.70	54.75	54.55	55.05	3,607,279	197,446,712	54.736	33.56	33.56	33.59	33.47	33.77	5,879,824	33.580	0.46%
2017-06-02	0	54.45	54.40	54.45	54.35	55.20	1,562,413	85,337,410	54.619	33.41	33.37	33.41	33.34	33.87	2,546,715	33.509	0.18%
2017-06-01	0	54.35	54.35	54.40	53.85	55.00	5,936,490	322,422,082	54.312	33.34	33.34	33.37	33.04	33.74	9,676,411	33.320	-0.55%
2017-05-31	0	54.65	54.65	54.70	54.65	55.50	6,316,142	346,251,186	54.820	33.53	33.53	33.56	33.53	34.05	10,295,240	33.632	-0.64%
2017-05-29	0	55.00	54.95	55.00	54.75	55.80	3,016,191	166,005,055	55.038	33.74	33.71	33.74	33.59	34.23	4,916,357	33.766	-0.72%
2017-05-26	0	55.40	55.35	55.40	55.15	55.80	3,176,444	175,999,326	55.408	33.99	33.96	33.99	33.83	34.23	5,177,568	33.993	-0.18%
2017-05-25	0	55.50	55.45	55.50	55.15	55.90	4,536,838	251,369,035	55.406	34.05	34.02	34.05	33.83	34.29	7,394,995	33.992	0.54%
2017-05-24	0	55.20	55.15	55.20	55.05	55.75	2,961,655	163,742,358	55.287	33.87	33.83	33.87	33.77	34.20	4,827,464	33.919	-0.63%
2017-05-23	0	55.55	55.50	55.55	55.10	56.25	3,346,549	185,955,381	55.566	34.08	34.05	34.08	33.80	34.51	5,454,837	34.090	-1.07%
2017-05-22	0	56.15	56.15	56.20	55.60	56.30	2,925,043	163,767,062	55.988	34.45	34.45	34.48	34.11	34.54	4,767,787	34.349	1.26%
2017-05-19	0	55.45	55.40	55.45	55.40	56.20	2,759,999	153,269,504	55.532	34.02	33.99	34.02	33.99	34.48	4,498,767	34.069	-0.11%
2017-05-18	0	56.75	56.70	56.75	56.30	56.95	3,640,110	206,225,768	56.654	34.06	34.03	34.06	33.79	34.18	6,065,615	33.999	0.18%
2017-05-17	0	56.65	56.60	56.65	55.75	56.75	5,275,825	297,692,728	56.426	34.00	33.97	34.00	33.46	34.06	8,791,251	33.862	1.71%
2017-05-16	0	55.70	55.70	55.80	55.30	56.10	4,690,191	261,109,309	55.671	33.43	33.43	33.49	33.19	33.67	7,815,393	33.410	-0.98%
2017-05-15	0	56.25	56.20	56.25	55.75	57.10	5,275,034	296,797,823	56.265	33.76	33.73	33.76	33.46	34.27	8,789,933	33.766	-1.92%
2017-05-12	0	57.35	57.35	57.40	57.10	57.60	3,601,469	207,031,159	57.485	34.42	34.42	34.45	34.27	34.57	6,001,226	34.498	-1.12%
2017-05-11	0	58.00	57.95	58.00	57.55	58.45	2,808,170	163,276,522	58.143	34.81	34.78	34.81	34.54	35.08	4,679,330	34.893	0.43%
2017-05-10	0	57.75	57.70	57.75	57.45	58.40	2,839,284	164,122,905	57.804	34.66	34.63	34.66	34.48	35.05	4,731,176	34.690	0.43%
2017-05-09	0	57.50	57.45	57.50	56.85	57.55	3,901,130	223,565,544	57.308	34.51	34.48	34.51	34.12	34.54	6,500,559	34.392	0.35%
2017-05-08	0	57.30	57.25	57.30	56.90	57.75	2,172,234	124,526,992	57.327	34.39	34.36	34.39	34.15	34.66	3,619,653	34.403	0.53%
2017-05-05	0	57.00	56.95	57.00	56.90	57.75	3,588,034	205,136,046	57.172	34.21	34.18	34.21	34.15	34.66	5,978,839	34.310	-1.47%
2017-05-04	0	57.85	57.85	57.90	57.55	58.05	2,188,485	126,515,777	57.810	34.72	34.72	34.75	34.54	34.84	3,646,732	34.693	-0.26%
2017-05-02	0	58.00	57.95	58.00	57.70	58.70	3,156,055	183,037,861	57.996	34.81	34.78	34.81	34.63	35.23	5,259,021	34.805	-0.34%
2017-04-28	0	58.20	58.15	58.20	57.65	58.80	3,324,459	192,506,740	57.906	34.93	34.90	34.93	34.60	35.29	5,539,637	34.751	-0.60%
2017-04-27	0	58.55	58.50	58.55	57.70	58.65	2,215,549	129,080,252	58.261	35.14	35.11	35.14	34.63	35.20	3,691,830	34.964	0.86%
2017-04-26	0	58.05	58.05	58.10	57.90	59.40	4,156,944	241,836,680	58.177	34.84	34.84	34.87	34.75	35.65	6,926,829	34.913	-1.78%
2017-04-25	0	59.10	59.05	59.10	58.70	59.55	1,924,562	113,479,587	58.964	35.47	35.44	35.47	35.23	35.74	3,206,950	35.386	0.08%
2017-04-24	0	59.05	59.05	59.10	58.75	59.30	1,719,226	101,491,785	59.033	35.44	35.44	35.47	35.26	35.59	2,864,793	35.427	0.34%
2017-04-21	0	58.85	58.65	58.85	58.25	59.10	1,662,830	97,858,627	58.851	35.32	35.20	35.32	34.96	35.47	2,770,819	35.318	0.68%
2017-04-20	0	58.45	58.40	58.45	58.00	58.80	1,877,573	109,514,550	58.328	35.08	35.05	35.08	34.81	35.29	3,128,651	35.004	0.34%
2017-04-19	0	58.25	58.25	58.40	57.80	58.65	3,220,005	187,738,110	58.304	34.96	34.96	35.05	34.69	35.20	5,365,582	34.989	-0.60%
2017-04-18	0	58.60	58.60	58.65	58.05	59.45	2,089,539	122,692,937	58.718	35.17	35.17	35.20	34.84	35.68	3,481,856	35.238	-0.51%
2017-04-13	0	58.90	58.75	58.90	58.00	58.90	2,020,428	118,539,614	58.671	35.35	35.26	35.35	34.81	35.35	3,366,694	35.209	0.51%
2017-04-12	0	58.60	58.55	58.60	57.40	58.80	2,562,440	149,144,231	58.204	35.17	35.14	35.17	34.45	35.29	4,269,864	34.930	0.95%
2017-04-11	0	58.05	58.05	58.10	57.75	59.00	3,061,542	177,799,740	58.075	34.84	34.84	34.87	34.66	35.41	5,101,531	34.852	-1.19%
2017-04-10	0	58.75	58.75	58.80	58.50	59.55	2,071,444	121,768,608	58.784	35.26	35.26	35.29	35.11	35.74	3,451,704	35.278	-1.09%
2017-04-07	0	59.40	59.40	59.50	58.55	59.80	3,894,520	230,204,249	59.110	35.65	35.65	35.71	35.14	35.89	6,489,545	35.473	-0.50%
2017-04-06	0	59.70	59.65	59.70	58.50	59.70	4,945,366	292,453,376	59.137	35.83	35.80	35.83	35.11	35.83	8,240,598	35.489	1.10%
2017-04-05	0	59.05	59.00	59.05	58.05	59.30	5,830,136	341,876,833	58.640	35.44	35.41	35.44	34.84	35.59	9,714,915	35.191	2.34%
2017-04-03	0	57.70	57.65	57.70	57.40	57.95	3,623,618	209,147,136	57.718	34.63	34.60	34.63	34.45	34.78	6,038,134	34.638	-0.17%
2017-03-31	0	57.80	57.80	57.85	57.65	59.00	6,980,942	406,001,846	58.159	34.69	34.69	34.72	34.60	35.41	11,632,534	34.902	-1.78%
2017-03-30	0	58.85	58.85	58.90	58.50	59.70	5,256,875	309,251,295	58.828	35.32	35.32	35.35	35.11	35.83	8,759,674	35.304	-1.42%
2017-03-29	0	59.70	59.60	59.70	59.40	60.00	2,202,450	131,422,476	59.671	35.83	35.77	35.83	35.65	36.01	3,670,003	35.810	-0.08%
2017-03-28	0	59.75	59.65	59.75	59.25	59.90	3,618,115	215,814,916	59.648	35.86	35.80	35.86	35.56	35.95	6,028,964	35.796	0.50%
2017-03-27	0	59.45	59.40	59.45	58.85	59.50	2,932,859	173,753,228	59.244	35.68	35.65	35.68	35.32	35.71	4,887,103	35.553	-0.67%
2017-03-24	0	59.85	59.80	59.85	59.25	60.00	5,496,267	327,801,456	59.641	35.92	35.89	35.92	35.56	36.01	9,158,580	35.792	-0.08%
2017-03-23	0	59.90	59.90	59.95	58.80	60.00	7,721,340	459,070,190	59.455	35.95	35.95	35.98	35.29	36.01	12,866,280	35.680	-0.17%
2017-03-22	0	60.00	60.00	60.05	59.75	61.80	12,722,640	764,174,227	60.064	36.01	36.01	36.04	35.86	37.09	21,200,082	36.046	-4.84%
2017-03-21	0	63.05	63.00	63.05	62.80	67.70	9,100,972	586,157,714	64.406	37.84	37.81	37.84	37.69	40.63	15,165,198	38.652	-6.66%
2017-03-20	0	67.55	67.45	67.55	66.85	67.70	2,545,238	171,246,837	67.281	40.54	40.48	40.54	40.12	40.63	4,241,200	40.377	1.27%
2017-03-17	0	66.70	66.70	66.80	66.45	67.35	8,282,506	553,139,121	66.784	40.03	40.03	40.09	39.88	40.42	13,801,366	40.079	0.00%
2017-03-16	0	66.70	66.65	66.70	65.85	66.90	2,625,758	174,670,112	66.522	40.03	40.00	40.03	39.52	40.15	4,375,372	39.921	1.52%
2017-03-15	0	65.70	65.65	65.70	64.35	66.00	3,045,978	199,103,815	65.366	39.43	39.40	39.43	38.62	39.61	5,075,596	39.228	1.31%
2017-03-14	0	64.85	64.80	64.85	64.20	65.25	3,120,993	202,466,156	64.872	38.92	38.89	38.92	38.53	39.16	5,200,596	38.931	-0.31%
2017-03-13	0	65.05	64.95	65.05	64.00	65.45	2,317,391	150,279,320	64.848	39.04	38.98	39.04	38.41	39.28	3,861,532	38.917	0.70%
2017-03-10	0	64.60	64.55	64.60	64.30	65.30	1,265,777	81,785,499	64.613	38.77	38.74	38.77	38.59	39.19	2,109,199	38.776	-0.08%
2017-03-09	0	64.65	64.65	64.70	64.35	65.80	1,932,194	125,460,831	64.932	38.80	38.80	38.83	38.62	39.49	3,219,668	38.967	-1.37%
2017-03-08	0	65.55	65.50	65.55	64.75	66.15	2,327,825	152,587,047	65.549	39.34	39.31	39.34	38.86	39.70	3,878,918	39.338	-0.23%
2017-03-07	0	65.70	65.60	65.70	64.40	66.20	2,635,782	173,144,520	65.690	39.43	39.37	39.43	38.65	39.73	4,392,075	39.422	1.08%
2017-03-06	0	65.00	64.90	65.00	64.35	65.45	3,635,467	236,043,049	64.928	39.01	38.95	39.01	38.62	39.28	6,057,878	38.965	1.56%
2017-03-03	0	64.00	64.00	64.15	64.00	65.90	3,073,404	197,865,942	64.380	38.41	38.41	38.50	38.41	39.55	5,121,297	38.636	-3.25%
2017-03-02	0	66.15	65.80	66.15	65.65	67.20	2,901,128	191,931,320	66.157	39.70	39.49	39.70	39.40	40.33	4,834,229	39.703	0.08%
2017-03-01	0	66.10	66.05	66.10	66.00	66.85	1,026,026	67,988,045	66.263	39.67	39.64	39.67	39.61	40.12	1,709,695	39.766	-0.30%
2017-02-28	0	66.30	66.30	66.40	66.00	67.05	2,743,392	182,389,255	66.483	39.79	39.79	39.85	39.61	40.24	4,571,389	39.898	-1.49%
2017-02-27	0	67.30	67.25	67.30	65.45	67.40	2,567,897	171,713,327	66.869	40.39	40.36	40.39	39.28	40.45	4,278,957	40.130	1.97%
2017-02-24	0	66.00	65.95	66.00	65.90	67.55	2,281,154	151,119,076	66.247	39.61	39.58	39.61	39.55	40.54	3,801,149	39.756	-1.64%
2017-02-23	0	67.10	67.00	67.10	66.25	68.10	3,494,175	233,766,392	66.902	40.27	40.21	40.27	39.76	40.87	5,822,439	40.149	-0.37%
2017-02-22	0	67.35	67.20	67.35	66.10	67.35	2,959,397	198,230,351	66.983	40.42	40.33	40.42	39.67	40.42	4,931,324	40.198	1.97%
2017-02-21	0	66.05	66.05	66.10	65.65	67.10	3,259,609	215,861,164	66.223	39.64	39.64	39.67	39.40	40.27	5,431,575	39.742	-1.27%
2017-02-20	0	66.90	66.85	66.90	66.35	67.15	4,173,102	278,469,802	66.730	40.15	40.12	40.15	39.82	40.30	6,953,754	40.046	1.83%
2017-02-17	0	65.70	65.65	65.70	63.10	66.50	5,929,463	386,053,789	65.108	39.43	39.40	39.43	37.87	39.91	9,880,426	39.073	5.46%
2017-02-16	0	62.30	62.25	62.30	62.25	64.25	4,128,054	259,513,963	62.866	37.39	37.36	37.39	37.36	38.56	6,878,689	37.727	-3.34%
2017-02-15	0	64.45	64.40	64.45	63.85	64.90	2,743,043	176,728,662	64.428	38.68	38.65	38.68	38.32	38.95	4,570,807	38.665	0.86%
2017-02-14	0	63.90	63.90	63.95	63.50	65.20	1,354,117	86,648,581	63.989	38.35	38.35	38.38	38.11	39.13	2,256,402	38.401	-1.99%
2017-02-13	0	65.20	65.05	65.20	64.00	65.20	1,642,926	106,472,649	64.807	39.13	39.04	39.13	38.41	39.13	2,737,652	38.892	1.48%
2017-02-10	0	64.25	64.00	64.25	63.70	64.60	3,467,689	222,568,786	64.184	38.56	38.41	38.56	38.23	38.77	5,778,305	38.518	0.16%
2017-02-09	0	64.15	64.15	64.30	64.10	64.90	1,783,883	115,047,742	64.493	38.50	38.50	38.59	38.47	38.95	2,972,533	38.704	-0.62%
2017-02-08	0	64.55	64.50	64.55	63.20	64.55	2,139,145	137,070,332	64.077	38.74	38.71	38.74	37.93	38.74	3,564,516	38.454	0.94%
2017-02-07	0	63.95	63.95	64.10	63.10	64.30	2,530,484	161,767,336	63.927	38.38	38.38	38.47	37.87	38.59	4,216,615	38.364	0.31%
2017-02-06	0	63.75	63.70	63.75	63.00	64.25	3,038,113	193,254,090	63.610	38.26	38.23	38.26	37.81	38.56	5,062,491	38.174	0.71%
2017-02-03	0	63.30	63.25	63.30	63.00	64.50	2,027,968	128,482,790	63.355	37.99	37.96	37.99	37.81	38.71	3,379,258	38.021	-1.33%
2017-02-02	0	64.15	64.10	64.15	63.55	64.50	3,241,893	207,405,330	63.977	38.50	38.47	38.50	38.14	38.71	5,402,055	38.394	0.79%
2017-02-01	0	63.65	63.65	63.80	62.30	64.10	3,124,508	197,778,428	63.299	38.20	38.20	38.29	37.39	38.47	5,206,453	37.987	-0.16%
2017-01-27	0	63.75	63.75	63.80	62.90	63.90	1,148,602	72,966,019	63.526	38.26	38.26	38.29	37.75	38.35	1,913,947	38.123	-0.39%
2017-01-26	0	64.00	63.95	64.00	62.30	64.10	3,966,871	252,171,940	63.569	38.41	38.38	38.41	37.39	38.47	6,610,105	38.149	2.56%
2017-01-25	0	62.40	62.35	62.40	60.50	62.65	4,208,767	260,392,475	61.869	37.45	37.42	37.45	36.31	37.60	7,013,183	37.129	1.05%
2017-01-24	0	61.75	61.70	61.75	59.85	61.95	4,587,759	280,639,446	61.171	37.06	37.03	37.06	35.92	37.18	7,644,708	36.710	3.26%
2017-01-23	0	59.80	59.80	59.85	59.00	60.40	1,988,973	118,964,980	59.812	35.89	35.89	35.92	35.41	36.25	3,314,280	35.895	1.36%
2017-01-20	0	59.00	59.00	59.25	59.00	60.50	3,347,690	199,066,954	59.464	35.41	35.41	35.56	35.41	36.31	5,578,347	35.686	-2.64%
2017-01-19	0	60.60	60.60	60.65	60.25	61.80	3,623,409	220,572,038	60.874	36.37	36.37	36.40	36.16	37.09	6,037,785	36.532	-1.94%
2017-01-18	0	61.80	61.75	61.80	60.70	61.90	3,313,104	203,565,361	61.442	37.09	37.06	37.09	36.43	37.15	5,520,716	36.873	1.48%
2017-01-17	0	60.90	60.90	60.95	60.35	61.00	1,756,777	106,777,531	60.780	36.55	36.55	36.58	36.22	36.61	2,927,365	36.476	0.66%
2017-01-16	0	60.50	60.45	60.50	59.80	60.50	2,658,753	159,841,364	60.119	36.31	36.28	36.31	35.89	36.31	4,430,353	36.079	0.67%
2017-01-13	0	60.10	60.05	60.10	59.75	60.20	2,330,538	139,902,764	60.030	36.07	36.04	36.07	35.86	36.13	3,883,439	36.025	0.50%
2017-01-12	0	59.80	59.75	59.80	59.40	60.55	1,871,066	111,934,880	59.824	35.89	35.86	35.89	35.65	36.34	3,117,808	35.902	-0.42%
2017-01-11	0	60.05	60.00	60.05	59.75	60.10	1,796,825	107,639,420	59.905	36.04	36.01	36.04	35.86	36.07	2,994,099	35.951	0.42%
2017-01-10	0	59.80	59.75	59.80	59.30	59.80	1,406,684	84,050,493	59.751	35.89	35.86	35.89	35.59	35.89	2,343,996	35.858	0.76%
2017-01-09	0	59.35	59.30	59.35	58.60	59.70	1,983,487	117,571,474	59.275	35.62	35.59	35.62	35.17	35.83	3,305,139	35.572	-0.08%
2017-01-06	0	59.40	59.35	59.40	58.10	59.65	1,833,586	108,656,675	59.259	35.65	35.62	35.65	34.87	35.80	3,055,354	35.563	2.24%
2017-01-05	0	58.10	58.10	58.25	57.70	58.80	2,330,230	135,562,034	58.175	34.87	34.87	34.96	34.63	35.29	3,882,926	34.912	-0.85%
2017-01-04	0	58.60	58.60	58.65	57.95	58.70	2,311,183	135,281,784	58.534	35.17	35.17	35.20	34.78	35.23	3,851,187	35.127	1.03%
2017-01-03	0	58.00	57.90	58.00	57.00	58.00	2,331,000	134,505,437	57.703	34.81	34.75	34.81	34.21	34.81	3,884,209	34.629	1.84%
2016-12-30	0	56.95	56.90	56.95	55.70	56.95	1,715,562	97,123,332	56.613	34.18	34.15	34.18	33.43	34.18	2,858,688	33.975	1.79%
2016-12-29	0	55.95	55.90	55.95	54.60	55.95	2,169,008	120,299,553	55.463	33.58	33.55	33.58	32.77	33.58	3,614,277	33.285	0.27%
2016-12-28	0	55.80	55.75	55.80	54.65	56.00	2,006,957	111,667,198	55.640	33.49	33.46	33.49	32.80	33.61	3,344,247	33.391	1.27%
2016-12-23	0	55.10	55.10	55.15	54.90	55.45	2,963,430	163,345,061	55.120	33.07	33.07	33.10	32.95	33.28	4,938,044	33.079	0.09%
2016-12-22	0	55.05	55.05	55.10	54.50	55.50	3,618,353	198,825,990	54.949	33.04	33.04	33.07	32.71	33.31	6,029,360	32.976	-1.08%
2016-12-21	0	55.65	55.65	55.70	55.65	56.80	3,070,574	172,037,742	56.028	33.40	33.40	33.43	33.40	34.09	5,116,581	33.624	-1.07%
2016-12-20	0	56.25	56.25	56.30	55.25	56.90	3,583,293	202,113,884	56.405	33.76	33.76	33.79	33.16	34.15	5,970,939	33.850	0.27%
2016-12-19	0	56.10	56.10	56.15	56.10	58.00	4,090,728	231,350,887	56.555	33.67	33.67	33.70	33.67	34.81	6,816,492	33.940	-2.86%
2016-12-16	0	57.75	57.75	57.80	57.65	58.70	4,067,351	236,128,487	58.055	34.66	34.66	34.69	34.60	35.23	6,777,538	34.840	-1.03%
2016-12-15	0	58.35	58.35	58.40	58.25	59.80	4,495,030	264,471,060	58.836	35.02	35.02	35.05	34.96	35.89	7,490,191	35.309	-2.02%
2016-12-14	0	59.55	59.50	59.55	59.00	59.85	2,572,856	152,782,973	59.383	35.74	35.71	35.74	35.41	35.92	4,287,220	35.637	-0.08%
2016-12-13	0	59.60	59.50	59.60	59.10	60.00	3,050,505	181,550,791	59.515	35.77	35.71	35.77	35.47	36.01	5,083,140	35.716	0.51%
2016-12-12	0	59.30	59.25	59.30	59.20	60.90	3,478,566	207,066,470	59.526	35.59	35.56	35.59	35.53	36.55	5,796,429	35.723	-2.63%
2016-12-09	0	60.90	60.75	60.90	60.45	61.50	2,827,473	172,377,018	60.965	36.55	36.46	36.55	36.28	36.91	4,711,495	36.586	-0.16%
2016-12-08	0	61.00	61.00	61.05	60.55	61.25	3,260,904	198,285,470	60.807	36.61	36.61	36.64	36.34	36.76	5,433,733	36.492	1.16%
2016-12-07	0	60.30	60.20	60.30	60.00	60.95	2,721,134	164,170,267	60.332	36.19	36.13	36.19	36.01	36.58	4,534,300	36.206	-0.50%
2016-12-06	0	60.60	60.60	60.75	60.60	61.40	1,998,009	121,581,269	60.851	36.37	36.37	36.46	36.37	36.85	3,329,337	36.518	0.08%
2016-12-05	0	60.55	60.50	60.55	60.05	61.95	3,400,127	207,023,457	60.887	36.34	36.31	36.34	36.04	37.18	5,665,724	36.540	-1.54%
2016-12-02	0	61.50	61.50	61.55	61.20	62.75	2,982,509	184,085,630	61.722	36.91	36.91	36.94	36.73	37.66	4,969,836	37.041	-1.28%
2016-12-01	0	62.30	62.20	62.30	60.85	62.30	6,363,384	393,274,590	61.803	37.39	37.33	37.39	36.52	37.39	10,603,480	37.089	2.05%
2016-11-30	0	61.05	61.05	61.25	61.05	64.10	12,324,679	766,571,074	62.198	36.64	36.64	36.76	36.64	38.47	20,536,949	37.326	-6.51%
2016-11-29	0	65.30	65.25	65.30	63.70	65.75	7,456,246	484,198,637	64.939	39.19	39.16	39.19	38.23	39.46	12,424,546	38.971	4.65%
2016-11-28	0	62.40	62.40	62.45	60.20	62.50	4,708,749	289,760,657	61.537	37.45	37.45	37.48	36.13	37.51	7,846,317	36.930	4.00%
2016-11-25	0	60.00	60.00	60.10	59.40	60.25	1,211,852	72,648,047	59.948	36.01	36.01	36.07	35.65	36.16	2,019,342	35.976	0.76%
2016-11-24	0	59.55	59.55	59.60	59.40	60.60	1,791,577	107,048,626	59.751	35.74	35.74	35.77	35.65	36.37	2,985,354	35.858	-1.24%
2016-11-23	0	60.30	60.25	60.30	59.90	60.70	1,966,027	118,558,226	60.303	36.19	36.16	36.19	35.95	36.43	3,276,044	36.189	0.67%
2016-11-22	0	59.90	59.90	59.95	58.95	60.05	2,830,134	168,817,117	59.650	35.95	35.95	35.98	35.38	36.04	4,715,930	35.797	1.35%
2016-11-21	0	59.10	59.05	59.10	58.95	59.50	1,596,043	94,353,618	59.117	35.47	35.44	35.47	35.38	35.71	2,659,530	35.478	-0.34%
2016-11-18	0	59.30	59.25	59.30	58.90	59.75	2,354,422	139,365,152	59.193	35.59	35.56	35.59	35.35	35.86	3,923,238	35.523	-0.17%
2016-11-17	0	59.40	59.35	59.40	59.20	60.40	1,929,720	114,937,233	59.562	35.65	35.62	35.65	35.53	36.25	3,215,545	35.744	-0.59%
2016-11-16	0	59.75	59.75	59.80	59.05	60.40	3,344,339	200,311,289	59.896	35.86	35.86	35.89	35.44	36.25	5,572,763	35.945	1.10%
2016-11-15	0	59.10	59.05	59.10	58.90	60.20	3,035,017	179,912,493	59.279	35.47	35.44	35.47	35.35	36.13	5,057,332	35.575	0.17%
2016-11-14	0	59.00	59.00	59.10	58.90	59.65	4,795,320	283,595,651	59.140	35.41	35.41	35.47	35.35	35.80	7,990,573	35.491	-1.67%
2016-11-11	0	60.00	60.00	60.10	59.45	61.80	5,600,085	336,053,461	60.009	36.01	36.01	36.07	35.68	37.09	9,331,574	36.013	-3.07%
2016-11-10	0	61.90	61.85	61.90	61.90	63.15	3,216,722	200,802,713	62.425	37.15	37.12	37.15	37.15	37.90	5,360,112	37.462	0.41%
2016-11-09	0	61.65	61.45	61.65	60.15	63.30	2,681,429	164,186,168	61.231	37.00	36.88	37.00	36.10	37.99	4,468,138	36.746	-1.83%
2016-11-08	0	62.80	62.70	62.80	62.15	63.00	2,006,116	125,104,365	62.361	37.69	37.63	37.69	37.30	37.81	3,342,846	37.425	1.70%
2016-11-07	0	61.75	61.75	61.85	61.30	62.20	1,626,785	100,481,056	61.767	37.06	37.06	37.12	36.79	37.33	2,710,756	37.068	0.16%
2016-11-04	0	61.65	61.65	61.75	61.15	62.20	1,042,853	64,413,124	61.766	37.00	37.00	37.06	36.70	37.33	1,737,734	37.067	-0.56%
2016-11-03	0	62.00	62.00	62.10	61.80	62.75	1,967,756	122,458,832	62.233	37.21	37.21	37.27	37.09	37.66	3,278,926	37.347	-0.72%
2016-11-02	0	62.45	62.45	62.50	61.75	62.55	1,559,609	97,262,224	62.363	37.48	37.48	37.51	37.06	37.54	2,598,819	37.426	0.00%
2016-11-01	0	62.45	62.45	62.65	61.60	63.20	1,750,980	109,855,867	62.740	37.48	37.48	37.60	36.97	37.93	2,917,706	37.651	1.13%
2016-10-31	0	61.75	61.75	61.80	61.75	62.40	2,376,483	147,438,120	62.040	37.06	37.06	37.09	37.06	37.45	3,959,998	37.232	-0.16%
2016-10-28	0	61.85	61.85	62.00	61.40	62.35	2,120,962	131,270,410	61.892	37.12	37.12	37.21	36.85	37.42	3,534,217	37.143	0.00%
2016-10-27	0	61.85	61.85	61.90	61.00	62.60	3,134,582	193,324,948	61.675	37.12	37.12	37.15	36.61	37.57	5,223,240	37.012	-0.56%
2016-10-26	0	62.20	62.20	62.30	62.15	62.90	2,858,101	178,391,161	62.416	37.33	37.33	37.39	37.30	37.75	4,762,532	37.457	-0.88%
2016-10-25	0	62.75	62.70	62.75	62.50	63.20	1,969,817	123,433,935	62.663	37.66	37.63	37.66	37.51	37.93	3,282,360	37.605	-0.71%
2016-10-24	0	63.20	63.05	63.20	62.00	63.20	3,065,252	191,988,763	62.634	37.93	37.84	37.93	37.21	37.93	5,107,713	37.588	-0.16%
2016-10-20	0	63.30	63.30	63.50	63.30	64.45	2,230,036	141,869,054	63.617	37.99	37.99	38.11	37.99	38.68	3,715,970	38.178	-1.71%
2016-10-19	0	64.40	64.40	64.45	63.80	64.75	3,311,471	212,347,539	64.125	38.65	38.65	38.68	38.29	38.86	5,517,995	38.483	0.78%
2016-10-18	0	63.90	63.80	63.90	62.60	64.00	2,579,078	163,751,375	63.492	38.35	38.29	38.35	37.57	38.41	4,297,588	38.103	1.91%
2016-10-17	0	62.70	62.65	62.70	62.05	63.50	2,614,615	163,700,363	62.610	37.63	37.60	37.63	37.24	38.11	4,356,804	37.573	-0.48%
2016-10-14	0	63.00	63.00	63.05	62.20	63.20	1,935,936	121,345,602	62.681	37.81	37.81	37.84	37.33	37.93	3,225,903	37.616	1.04%
2016-10-13	0	62.35	62.35	62.40	62.35	63.20	2,727,483	170,782,116	62.615	37.42	37.42	37.45	37.42	37.93	4,544,879	37.577	-0.72%
2016-10-12	0	62.80	62.60	62.80	62.00	63.20	3,509,943	219,538,351	62.548	37.69	37.57	37.69	37.21	37.93	5,848,714	37.536	0.08%
2016-10-11	0	62.75	62.75	62.80	62.60	64.30	4,111,639	258,696,628	62.918	37.66	37.66	37.69	37.57	38.59	6,851,336	37.759	-1.72%
2016-10-07	0	63.85	63.80	63.85	63.60	64.20	1,885,197	120,513,966	63.926	38.32	38.29	38.32	38.17	38.53	3,141,355	38.364	0.08%
2016-10-06	0	63.80	63.80	63.90	63.80	65.20	3,197,068	204,832,889	64.069	38.29	38.29	38.35	38.29	39.13	5,327,362	38.449	-1.85%
2016-10-05	0	65.00	64.95	65.00	64.40	65.20	1,680,199	109,134,022	64.953	39.01	38.98	39.01	38.65	39.13	2,799,761	38.980	-0.38%
2016-10-04	0	65.25	65.05	65.25	64.45	65.45	1,334,100	86,575,542	64.894	39.16	39.04	39.16	38.68	39.28	2,223,047	38.945	1.16%
2016-10-03	0	64.50	64.30	64.50	64.10	65.20	1,421,219	91,710,075	64.529	38.71	38.59	38.71	38.47	39.13	2,368,216	38.725	0.31%
2016-09-30	0	64.30	64.30	64.35	64.00	64.85	3,459,599	223,423,549	64.581	38.59	38.59	38.62	38.41	38.92	5,764,824	38.756	-1.30%
2016-09-29	0	65.15	65.15	65.45	64.95	66.30	2,219,412	145,031,951	65.347	39.10	39.10	39.28	38.98	39.79	3,698,267	39.216	-0.08%
2016-09-28	0	65.20	65.20	65.25	64.95	65.80	2,196,752	143,291,804	65.229	39.13	39.13	39.16	38.98	39.49	3,660,508	39.145	-0.46%
2016-09-27	0	65.50	65.50	65.55	64.60	65.70	1,944,797	127,013,783	65.310	39.31	39.31	39.34	38.77	39.43	3,240,668	39.194	0.92%
2016-09-26	0	64.90	64.80	64.90	64.55	65.60	1,947,648	126,579,364	64.991	38.95	38.89	38.95	38.74	39.37	3,245,419	39.002	-1.67%
2016-09-23	0	66.00	65.80	66.00	65.30	66.25	2,870,341	188,744,473	65.757	39.61	39.49	39.61	39.19	39.76	4,782,928	39.462	0.69%
2016-09-22	0	65.55	65.50	65.55	65.25	66.90	3,099,740	204,511,337	65.977	39.34	39.31	39.34	39.16	40.15	5,165,181	39.594	0.00%
2016-09-21	0	65.55	65.55	65.60	65.55	66.50	1,565,926	103,241,847	65.930	39.34	39.34	39.37	39.34	39.91	2,609,345	39.566	-0.61%
2016-09-20	0	65.95	65.80	65.95	65.35	66.35	2,344,663	154,248,640	65.787	39.58	39.49	39.58	39.22	39.82	3,906,976	39.480	-0.53%
2016-09-19	0	66.30	66.30	66.50	66.25	68.40	2,040,216	136,074,032	66.696	39.79	39.79	39.91	39.76	41.05	3,399,668	40.026	-0.39%
2016-09-15	0	67.55	67.55	67.80	67.10	68.40	2,593,759	175,085,652	67.503	39.95	39.95	40.09	39.68	40.45	4,386,185	39.918	-1.17%
2016-09-14	0	68.35	68.35	68.45	68.00	69.35	2,615,686	179,686,721	68.696	40.42	40.42	40.48	40.21	41.01	4,423,265	40.623	0.51%
2016-09-13	0	68.00	68.00	68.30	68.00	69.45	1,734,868	118,875,311	68.521	40.21	40.21	40.39	40.21	41.07	2,933,755	40.520	-0.22%
2016-09-12	0	68.15	68.15	68.20	67.85	69.20	3,311,405	226,701,614	68.461	40.30	40.30	40.33	40.12	40.92	5,599,763	40.484	-0.22%
2016-09-09	0	68.30	68.30	68.40	68.20	70.50	3,581,214	247,331,639	69.064	40.39	40.39	40.45	40.33	41.69	6,056,024	40.841	-1.94%
2016-09-08	0	69.65	69.60	69.65	69.00	69.80	3,211,635	223,009,351	69.438	41.19	41.16	41.19	40.80	41.28	5,431,047	41.062	0.58%
2016-09-07	0	69.25	69.25	69.40	68.90	69.90	2,065,294	142,995,005	69.237	40.95	40.95	41.04	40.74	41.34	3,492,523	40.943	-0.43%
2016-09-06	0	69.55	69.30	69.55	68.80	69.55	1,772,055	122,768,939	69.281	41.13	40.98	41.13	40.68	41.13	2,996,640	40.969	0.80%
2016-09-05	0	69.00	68.90	69.00	67.30	69.00	2,329,128	159,185,620	68.346	40.80	40.74	40.80	39.80	40.80	3,938,680	40.416	2.22%
2016-09-02	0	67.50	67.45	67.50	66.25	67.60	4,938,355	330,878,333	67.002	39.92	39.89	39.92	39.18	39.98	8,351,022	39.621	1.89%
2016-09-01	0	66.25	66.20	66.25	66.00	66.95	2,999,291	198,791,671	66.280	39.18	39.15	39.18	39.03	39.59	5,071,961	39.194	0.91%
2016-08-31	0	65.65	65.60	65.65	65.60	67.55	2,561,184	168,974,807	65.975	38.82	38.79	38.82	38.79	39.95	4,331,099	39.014	-2.01%
2016-08-30	0	67.00	67.00	67.20	66.70	68.00	2,396,914	160,953,734	67.150	39.62	39.62	39.74	39.44	40.21	4,053,310	39.709	-0.67%
2016-08-29	0	67.45	67.15	67.45	66.80	67.90	1,752,645	117,701,636	67.157	39.89	39.71	39.89	39.50	40.15	2,963,816	39.713	-0.44%
2016-08-26	0	67.75	67.60	67.75	65.85	68.00	3,075,556	206,288,829	67.074	40.06	39.98	40.06	38.94	40.21	5,200,930	39.664	2.03%
2016-08-25	0	66.40	66.40	66.55	66.40	68.00	2,242,900	150,518,558	67.109	39.27	39.27	39.35	39.27	40.21	3,792,864	39.685	-1.70%
2016-08-24	0	67.55	67.50	67.60	66.50	67.90	1,737,375	116,694,450	67.167	39.95	39.92	39.98	39.32	40.15	2,937,994	39.719	-0.52%
2016-08-23	0	67.90	67.90	67.95	67.05	68.35	1,633,573	110,406,521	67.586	40.15	40.15	40.18	39.65	40.42	2,762,459	39.967	-0.44%
2016-08-22	0	68.20	68.00	68.20	67.30	68.20	1,202,302	81,601,487	67.871	40.33	40.21	40.33	39.80	40.33	2,033,157	40.135	1.49%
2016-08-19	0	67.20	67.05	67.20	66.65	68.20	984,517	66,133,429	67.173	39.74	39.65	39.74	39.41	40.33	1,664,871	39.723	-1.18%
2016-08-18	0	68.00	67.80	68.00	67.60	68.80	801,690	54,434,745	67.900	40.21	40.09	40.21	39.98	40.68	1,355,701	40.152	0.00%
2016-08-17	0	68.00	67.95	68.00	67.55	69.00	2,374,545	161,731,496	68.111	40.21	40.18	40.21	39.95	40.80	4,015,483	40.277	-1.45%
2016-08-16	0	69.00	68.90	69.00	68.20	69.70	1,596,645	110,082,243	68.946	40.80	40.74	40.80	40.33	41.22	2,700,012	40.771	-0.29%
2016-08-15	0	69.20	69.20	69.25	67.55	69.20	2,479,521	170,258,285	68.666	40.92	40.92	40.95	39.95	40.92	4,193,003	40.605	1.47%
2016-08-12	0	68.20	68.05	68.20	67.00	69.20	1,966,682	134,172,206	68.223	40.33	40.24	40.33	39.62	40.92	3,325,764	40.343	0.81%
2016-08-11	0	67.65	67.50	67.65	66.50	67.85	1,583,252	106,823,090	67.471	40.00	39.92	40.00	39.32	40.12	2,677,364	39.899	0.52%
2016-08-10	0	67.30	67.20	67.30	66.10	67.30	1,472,011	98,584,194	66.972	39.80	39.74	39.80	39.09	39.80	2,489,249	39.604	1.66%
2016-08-09	0	66.20	66.05	66.20	65.95	66.40	745,214	49,241,104	66.076	39.15	39.06	39.15	39.00	39.27	1,260,197	39.074	-0.45%
2016-08-08	0	66.50	66.45	66.50	65.30	66.50	2,017,909	133,210,706	66.014	39.32	39.30	39.32	38.61	39.32	3,412,392	39.037	1.92%
2016-08-05	0	65.25	65.20	65.25	64.80	65.45	1,798,465	116,967,576	65.037	38.59	38.56	38.59	38.32	38.70	3,041,300	38.460	0.38%
2016-08-04	0	65.00	65.00	65.05	64.85	65.85	769,400	50,112,445	65.132	38.44	38.44	38.47	38.35	38.94	1,301,097	38.516	0.00%
2016-08-03	0	65.00	64.95	65.00	65.00	66.40	2,124,434	139,648,690	65.735	38.44	38.41	38.44	38.44	39.27	3,592,531	38.872	-1.96%
2016-08-01	0	66.30	65.95	66.30	65.20	66.45	2,592,988	171,070,664	65.974	39.21	39.00	39.21	38.56	39.30	4,384,881	39.014	1.69%
2016-07-29	0	65.20	65.10	65.20	64.85	66.85	1,932,190	126,031,708	65.227	38.56	38.50	38.56	38.35	39.53	3,267,437	38.572	-2.25%
2016-07-28	0	66.70	66.60	66.70	66.00	67.30	1,839,730	122,480,467	66.575	39.44	39.38	39.44	39.03	39.80	3,111,082	39.369	0.00%
2016-07-27	0	66.70	66.70	66.75	65.40	66.70	2,763,587	182,777,031	66.138	39.44	39.44	39.47	38.67	39.44	4,673,373	39.110	1.06%
2016-07-26	0	66.00	66.00	66.05	64.55	66.40	4,506,235	294,981,466	65.461	39.03	39.03	39.06	38.17	39.27	7,620,284	38.710	0.23%
2016-07-25	0	65.85	65.70	65.85	64.80	65.95	2,634,704	172,800,439	65.586	38.94	38.85	38.94	38.32	39.00	4,455,425	38.784	1.93%
2016-07-22	0	64.60	64.45	64.60	64.20	65.80	4,007,987	259,392,268	64.719	38.20	38.11	38.20	37.96	38.91	6,777,720	38.271	-1.52%
2016-07-21	0	65.60	65.50	65.60	65.50	68.00	4,710,177	312,757,243	66.400	38.79	38.73	38.79	38.73	40.21	7,965,161	39.266	-2.89%
2016-07-20	0	67.55	67.45	67.55	66.90	67.65	2,027,437	136,402,160	67.278	39.95	39.89	39.95	39.56	40.00	3,428,504	39.785	0.97%
2016-07-19	0	66.90	66.80	66.90	66.80	68.75	1,593,991	107,137,602	67.213	39.56	39.50	39.56	39.50	40.66	2,695,524	39.746	-1.98%
2016-07-18	0	68.25	68.15	68.25	68.15	68.80	1,125,578	76,874,862	68.298	40.36	40.30	40.36	40.30	40.68	1,903,413	40.388	0.07%
2016-07-15	0	68.20	68.10	68.25	66.55	68.40	2,391,495	162,663,687	68.018	40.33	40.27	40.36	39.35	40.45	4,044,146	40.222	1.79%
2016-07-14	0	67.00	66.85	67.00	66.85	68.00	2,117,495	142,262,937	67.185	39.62	39.53	39.62	39.53	40.21	3,580,797	39.729	-1.11%
2016-07-13	0	67.75	67.50	67.75	67.00	68.20	2,486,996	168,099,779	67.591	40.06	39.92	40.06	39.62	40.33	4,205,643	39.970	1.12%
2016-07-12	0	67.00	66.85	67.00	65.95	67.05	2,239,651	149,174,931	66.606	39.62	39.53	39.62	39.00	39.65	3,787,370	39.387	0.98%
2016-07-11	0	66.35	66.25	66.40	65.85	67.00	1,519,426	100,631,156	66.230	39.24	39.18	39.27	38.94	39.62	2,569,431	39.165	0.91%
2016-07-08	0	65.75	65.60	65.70	65.50	66.95	1,828,644	121,068,565	66.207	38.88	38.79	38.85	38.73	39.59	3,092,335	39.151	0.00%
2016-07-07	0	65.75	65.70	65.75	65.10	66.00	1,674,983	109,807,001	65.557	38.88	38.85	38.88	38.50	39.03	2,832,486	38.767	1.54%
2016-07-06	0	64.75	64.75	64.80	64.00	65.95	2,556,777	164,954,979	64.517	38.29	38.29	38.32	37.85	39.00	4,323,647	38.152	-2.19%
2016-07-05	0	66.20	66.20	66.30	66.05	67.50	2,297,801	152,528,048	66.380	39.15	39.15	39.21	39.06	39.92	3,885,704	39.254	-2.29%
2016-07-04	0	67.75	67.70	67.80	64.65	68.00	4,957,726	328,903,382	66.342	40.06	40.03	40.09	38.23	40.21	8,383,780	39.231	4.71%
2016-06-30	0	64.70	64.70	64.80	63.40	65.75	5,286,270	342,223,168	64.738	38.26	38.26	38.32	37.49	38.88	8,939,365	38.283	0.31%
2016-06-29	0	64.50	64.55	64.75	64.00	65.30	3,667,010	236,610,305	64.524	38.14	38.17	38.29	37.85	38.61	6,201,110	38.156	0.08%
2016-06-28	0	64.45	64.45	64.50	63.35	64.90	2,694,755	173,364,420	64.334	38.11	38.11	38.14	37.46	38.38	4,556,975	38.044	-2.01%
2016-06-27	0	66.40	66.30	66.40	66.05	67.80	3,894,412	259,535,195	66.643	38.89	38.84	38.89	38.69	39.71	6,648,540	39.036	-2.78%
2016-06-24	0	68.30	68.50	68.65	66.05	69.90	7,002,595	477,164,185	68.141	40.01	40.12	40.21	38.69	40.94	11,954,829	39.914	-3.33%
2016-06-23	0	70.65	70.45	70.85	70.25	70.80	830,388	58,569,512	70.533	41.38	41.27	41.50	41.15	41.47	1,417,638	41.315	0.14%
2016-06-22	0	70.55	70.45	70.75	68.65	71.00	1,993,135	139,851,903	70.167	41.32	41.27	41.44	40.21	41.59	3,402,680	41.101	0.93%
2016-06-21	0	69.90	69.75	69.95	68.90	69.95	1,576,956	109,594,709	69.498	40.94	40.86	40.97	40.36	40.97	2,692,179	40.709	1.38%
2016-06-20	0	68.95	68.75	68.95	68.20	70.00	1,297,406	89,454,729	68.949	40.39	40.27	40.39	39.95	41.00	2,214,931	40.387	-0.29%
2016-06-17	0	69.15	69.05	69.15	67.70	69.70	2,361,380	163,041,042	69.045	40.50	40.45	40.50	39.66	40.83	4,031,348	40.443	2.37%
2016-06-16	0	67.55	67.35	67.55	67.00	68.00	2,114,276	142,719,762	67.503	39.57	39.45	39.57	39.25	39.83	3,609,492	39.540	0.45%
2016-06-15	0	67.25	67.15	67.35	66.55	68.20	1,684,211	113,480,250	67.379	39.39	39.33	39.45	38.98	39.95	2,875,285	39.467	0.22%
2016-06-14	0	67.10	67.05	67.10	67.05	68.05	852,040	57,458,044	67.436	39.30	39.27	39.30	39.27	39.86	1,454,603	39.501	-0.52%
2016-06-13	0	67.45	67.45	67.50	67.10	70.10	2,031,449	137,620,504	67.745	39.51	39.51	39.54	39.30	41.06	3,468,089	39.682	-3.78%
2016-06-10	0	70.10	70.00	70.15	69.75	73.50	2,539,993	180,217,403	70.952	41.06	41.00	41.09	40.86	43.05	4,336,276	41.560	-2.37%
2016-06-08	0	71.80	71.80	71.85	70.00	71.85	2,753,282	196,282,278	71.290	42.06	42.06	42.09	41.00	42.09	4,700,403	41.759	1.20%
2016-06-07	0	70.95	70.80	71.00	69.20	71.00	2,935,362	206,158,673	70.233	41.56	41.47	41.59	40.53	41.59	5,011,250	41.139	1.87%
2016-06-06	0	69.65	69.60	69.75	68.60	70.10	1,306,684	90,579,147	69.320	40.80	40.77	40.86	40.18	41.06	2,230,771	40.604	1.24%
2016-06-03	0	68.80	68.70	68.90	68.25	69.95	2,205,513	151,675,418	68.771	40.30	40.24	40.36	39.98	40.97	3,765,252	40.283	0.07%
2016-06-02	0	68.75	68.70	68.80	68.50	70.50	2,036,061	140,247,525	68.882	40.27	40.24	40.30	40.12	41.30	3,475,963	40.348	0.44%
2016-06-01	0	68.45	68.30	68.45	67.70	70.10	3,122,520	213,985,611	68.530	40.09	40.01	40.09	39.66	41.06	5,330,766	40.142	-2.35%
2016-05-31	0	70.10	69.90	70.10	68.85	71.15	6,583,496	460,803,413	69.994	41.06	40.94	41.06	40.33	41.68	11,239,344	40.999	2.94%
2016-05-30	0	68.10	68.05	68.15	66.95	68.20	3,036,383	204,877,556	67.474	39.89	39.86	39.92	39.22	39.95	5,183,713	39.523	2.18%
2016-05-27	0	66.65	66.60	66.65	66.10	67.40	2,023,600	134,756,610	66.593	39.04	39.01	39.04	38.72	39.48	3,454,690	39.007	-0.60%
2016-05-26	0	67.05	66.80	67.00	66.35	68.70	1,625,958	109,138,190	67.122	39.27	39.13	39.25	38.86	40.24	2,775,835	39.317	-0.30%
2016-05-25	0	67.25	67.15	67.30	64.30	67.30	3,299,855	217,930,717	66.043	39.39	39.33	39.42	37.66	39.42	5,633,512	38.685	5.00%
2016-05-24	0	64.05	64.00	64.15	63.70	64.90	1,589,283	101,812,661	64.062	37.52	37.49	37.58	37.31	38.02	2,713,224	37.525	-0.70%
2016-05-23	0	64.50	64.45	64.50	64.45	65.70	1,210,626	78,304,866	64.681	37.78	37.75	37.78	37.75	38.48	2,066,781	37.887	-1.90%
2016-05-20	0	65.75	65.70	65.80	65.15	66.60	1,729,963	114,078,316	65.943	38.51	38.48	38.54	38.16	39.01	2,953,393	38.626	0.77%
2016-05-19	0	66.40	66.35	66.50	65.90	67.20	1,985,335	132,132,274	66.554	38.22	38.19	38.28	37.93	38.68	3,449,100	38.309	0.61%
2016-05-18	0	66.00	65.95	66.05	65.80	66.20	1,968,541	129,939,840	66.008	37.99	37.96	38.02	37.88	38.11	3,419,924	37.995	-0.30%
2016-05-17	0	66.20	66.15	66.20	66.05	67.65	2,120,518	140,603,471	66.306	38.11	38.08	38.11	38.02	38.94	3,683,951	38.166	-1.78%
2016-05-16	0	67.40	67.35	67.40	66.65	68.70	2,371,459	160,763,364	67.791	38.80	38.77	38.80	38.36	39.54	4,119,908	39.021	0.67%
2016-05-13	0	66.95	66.80	66.90	65.85	67.25	3,029,991	202,381,769	66.793	38.54	38.45	38.51	37.90	38.71	5,263,968	38.447	1.36%
2016-05-12	0	66.05	66.00	66.05	66.00	67.30	1,244,192	82,377,497	66.210	38.02	37.99	38.02	37.99	38.74	2,161,520	38.111	-2.29%
2016-05-11	0	67.60	67.55	67.70	66.80	68.30	1,375,978	92,881,045	67.502	38.91	38.88	38.97	38.45	39.31	2,390,471	38.855	-0.22%
2016-05-10	0	67.75	67.60	67.75	66.35	67.95	1,582,644	106,863,822	67.522	39.00	38.91	39.00	38.19	39.11	2,749,509	38.867	0.97%
2016-05-09	0	67.10	67.00	67.20	66.45	68.00	1,796,869	120,639,086	67.138	38.62	38.57	38.68	38.25	39.14	3,121,680	38.646	1.82%
2016-05-06	0	65.90	65.80	65.85	65.70	68.10	2,936,375	194,564,159	66.260	37.93	37.88	37.90	37.82	39.20	5,101,330	38.140	-3.80%
2016-05-05	0	68.50	68.50	68.55	68.25	70.00	1,938,802	133,973,425	69.101	39.43	39.43	39.46	39.29	40.29	3,368,258	39.775	-1.93%
2016-05-04	0	69.85	69.70	69.90	69.50	70.15	1,454,459	101,703,673	69.925	40.21	40.12	40.24	40.00	40.38	2,526,815	40.250	-0.36%
2016-05-03	0	70.10	70.05	70.15	69.35	71.10	2,877,946	202,184,949	70.253	40.35	40.32	40.38	39.92	40.93	4,999,822	40.438	0.43%
2016-04-29	0	69.80	69.70	69.80	68.90	70.80	2,472,920	172,584,507	69.790	40.18	40.12	40.18	39.66	40.75	4,296,175	40.172	-0.85%
2016-04-28	0	70.40	70.35	70.40	70.30	71.90	3,612,924	256,240,978	70.923	40.52	40.49	40.52	40.47	41.39	6,276,691	40.824	0.28%
2016-04-27	0	70.20	70.20	70.25	70.20	72.45	1,751,853	124,016,241	70.791	40.41	40.41	40.44	40.41	41.70	3,043,474	40.748	-1.82%
2016-04-26	0	71.50	71.30	71.50	70.70	72.85	3,239,843	231,685,640	71.511	41.16	41.04	41.16	40.70	41.93	5,628,542	41.163	1.20%
2016-04-25	0	70.65	70.75	70.95	70.50	72.45	4,375,826	310,538,537	70.967	40.67	40.72	40.84	40.58	41.70	7,602,072	40.849	-2.82%
2016-04-22	0	72.70	72.70	72.95	72.45	74.65	1,613,046	118,086,740	73.207	41.85	41.85	41.99	41.70	42.97	2,802,326	42.139	-1.76%
2016-04-21	0	74.00	73.85	74.00	72.85	74.20	2,217,568	162,689,523	73.364	42.60	42.51	42.60	41.93	42.71	3,852,555	42.229	1.93%
2016-04-20	0	72.60	72.50	72.70	71.80	74.25	2,595,269	188,436,390	72.608	41.79	41.73	41.85	41.33	42.74	4,508,731	41.794	-2.35%
2016-04-19	0	74.35	74.45	74.50	73.05	74.90	2,118,637	156,381,555	73.812	42.80	42.85	42.88	42.05	43.11	3,680,684	42.487	3.26%
2016-04-18	0	72.00	71.95	72.00	71.75	73.65	1,811,806	131,157,511	72.390	41.44	41.42	41.44	41.30	42.39	3,147,630	41.669	-1.77%
2016-04-15	0	73.30	73.25	73.35	72.45	74.35	2,033,040	149,058,378	73.318	42.19	42.16	42.22	41.70	42.80	3,531,977	42.203	1.17%
2016-04-14	0	72.45	72.45	72.60	72.15	75.80	2,984,405	218,451,750	73.198	41.70	41.70	41.79	41.53	43.63	5,184,772	42.133	-0.41%
2016-04-13	0	72.75	72.70	72.75	70.70	72.95	3,634,939	260,869,584	71.767	41.88	41.85	41.88	40.70	41.99	6,314,938	41.310	2.61%
2016-04-12	0	70.90	70.80	70.90	69.45	70.95	2,537,143	179,073,689	70.581	40.81	40.75	40.81	39.98	40.84	4,407,749	40.627	1.58%
2016-04-11	0	69.80	69.75	69.80	68.15	69.90	2,804,896	193,949,245	69.147	40.18	40.15	40.18	39.23	40.24	4,872,913	39.801	2.27%
2016-04-08	0	68.25	68.25	68.30	67.50	68.70	3,132,662	213,220,244	68.064	39.29	39.29	39.31	38.85	39.54	5,442,338	39.178	-1.73%
2016-04-07	0	69.45	69.35	69.50	68.30	69.50	2,591,655	179,037,491	69.082	39.98	39.92	40.00	39.31	40.00	4,502,452	39.764	1.91%
2016-04-06	0	68.15	68.10	68.25	66.00	68.25	2,582,096	173,787,968	67.305	39.23	39.20	39.29	37.99	39.29	4,485,846	38.741	2.02%
2016-04-05	0	66.80	66.65	66.85	66.10	67.60	4,317,019	287,698,954	66.643	38.45	38.36	38.48	38.05	38.91	7,499,907	38.360	-0.30%
2016-04-01	0	67.00	66.95	67.05	66.35	67.90	2,030,279	136,084,394	67.027	38.57	38.54	38.59	38.19	39.08	3,527,180	38.582	-0.45%
2016-03-31	0	67.30	67.25	67.35	66.30	67.70	4,572,723	306,442,898	67.015	38.74	38.71	38.77	38.16	38.97	7,944,139	38.575	0.82%
2016-03-30	0	66.75	66.75	66.80	64.00	66.85	4,445,617	290,568,877	65.361	38.42	38.42	38.45	36.84	38.48	7,723,319	37.622	5.04%
2016-03-29	0	63.55	63.45	63.55	62.60	63.70	3,095,541	196,257,631	63.400	36.58	36.52	36.58	36.03	36.67	5,377,848	36.494	1.60%
2016-03-24	0	62.55	62.55	62.60	62.10	63.10	3,954,834	247,974,498	62.702	36.00	36.00	36.03	35.75	36.32	6,870,687	36.092	0.32%
2016-03-23	0	62.35	62.20	62.40	61.60	67.50	9,702,980	609,511,688	62.817	35.89	35.80	35.92	35.46	38.85	16,856,875	36.158	-4.59%
2016-03-22	0	65.35	65.15	65.45	64.30	68.60	5,297,783	348,850,501	65.848	37.62	37.50	37.67	37.01	39.49	9,203,777	37.903	-1.73%
2016-03-21	0	66.50	66.35	66.50	65.00	66.65	3,194,239	211,134,341	66.098	38.28	38.19	38.28	37.41	38.36	5,549,315	38.047	2.15%
2016-03-18	0	65.10	65.00	65.10	64.65	65.30	2,348,736	152,850,741	65.078	37.47	37.41	37.47	37.21	37.59	4,080,432	37.459	0.08%
2016-03-17	0	65.05	65.00	65.25	64.80	66.80	2,244,782	146,983,479	65.478	37.44	37.41	37.56	37.30	38.45	3,899,834	37.690	0.93%
2016-03-16	0	64.45	64.45	64.50	64.40	65.95	1,536,153	99,424,607	64.723	37.10	37.10	37.13	37.07	37.96	2,668,741	37.255	-1.68%
2016-03-15	0	65.55	65.50	65.60	64.85	67.45	13,093,562	855,646,643	65.349	37.73	37.70	37.76	37.33	38.82	22,747,294	37.615	1.08%
2016-03-14	0	64.85	64.70	64.85	62.60	64.95	5,559,557	356,258,754	64.080	37.33	37.24	37.33	36.03	37.39	9,658,554	36.885	3.59%
2016-03-11	0	62.60	62.35	62.80	61.50	62.80	3,307,467	205,774,976	62.215	36.03	35.89	36.15	35.40	36.15	5,746,024	35.812	1.54%
2016-03-10	0	61.65	61.65	61.75	61.30	62.00	1,395,591	86,181,510	61.753	35.49	35.49	35.54	35.28	35.69	2,424,544	35.545	-0.48%
2016-03-09	0	61.95	61.95	62.00	61.10	62.00	2,371,644	146,339,209	61.704	35.66	35.66	35.69	35.17	35.69	4,120,230	35.517	0.08%
2016-03-08	0	61.90	61.85	62.00	61.65	62.00	2,110,091	130,550,088	61.869	35.63	35.60	35.69	35.49	35.69	3,665,837	35.613	-0.16%
2016-03-07	0	62.00	62.00	62.20	61.65	63.00	3,455,225	216,114,195	62.547	35.69	35.69	35.80	35.49	36.26	6,002,723	36.003	0.16%
2016-03-04	0	61.90	61.90	62.00	61.65	62.60	4,542,649	281,676,325	62.007	35.63	35.63	35.69	35.49	36.03	7,891,892	35.692	-0.08%
2016-03-03	0	61.95	61.95	62.00	61.50	63.20	3,626,677	225,142,282	62.079	35.66	35.66	35.69	35.40	36.38	6,300,584	35.734	-2.36%
2016-03-02	0	63.45	63.40	63.45	61.90	64.50	6,425,957	408,195,467	63.523	36.52	36.49	36.52	35.63	37.13	11,163,741	36.564	3.93%
2016-03-01	0	61.05	60.90	61.10	60.80	61.90	3,723,600	227,926,385	61.211	35.14	35.05	35.17	35.00	35.63	6,468,967	35.234	-0.81%
2016-02-29	0	61.55	61.50	61.55	61.35	62.20	3,698,702	228,242,516	61.709	35.43	35.40	35.43	35.31	35.80	6,425,712	35.520	-0.65%
2016-02-26	0	61.95	61.90	61.95	61.60	63.20	5,180,415	321,851,954	62.129	35.66	35.63	35.66	35.46	36.38	8,999,875	35.762	-0.08%
2016-02-25	0	62.00	61.90	62.05	61.90	64.10	3,285,882	205,821,296	62.638	35.69	35.63	35.72	35.63	36.90	5,708,525	36.055	-3.50%
2016-02-24	0	64.25	64.15	64.25	64.00	65.30	3,091,717	198,242,013	64.120	36.98	36.93	36.98	36.84	37.59	5,371,204	36.908	-0.16%
2016-02-23	0	64.35	64.30	64.35	63.45	64.85	4,458,186	286,098,489	64.174	37.04	37.01	37.04	36.52	37.33	7,745,155	36.939	0.94%
2016-02-22	0	63.75	63.70	63.75	63.30	64.40	2,564,863	163,558,076	63.769	36.70	36.67	36.70	36.44	37.07	4,455,907	36.706	-0.16%
2016-02-19	0	63.85	63.80	63.90	63.75	65.00	3,541,581	227,657,118	64.281	36.75	36.72	36.78	36.70	37.41	6,152,748	37.001	-2.44%
2016-02-18	0	65.45	65.30	65.45	64.85	65.65	2,268,255	147,420,279	64.993	37.67	37.59	37.67	37.33	37.79	3,940,613	37.410	1.95%
2016-02-17	0	64.20	63.95	64.35	63.75	65.30	3,442,668	221,358,648	64.299	36.95	36.81	37.04	36.70	37.59	5,980,907	37.011	-0.08%
2016-02-16	0	64.25	64.20	64.30	63.30	64.95	3,145,533	201,696,907	64.122	36.98	36.95	37.01	36.44	37.39	5,464,698	36.909	0.31%
2016-02-15	0	64.05	64.00	64.05	62.75	65.10	3,511,833	224,711,380	63.987	36.87	36.84	36.87	36.12	37.47	6,101,067	36.831	2.73%
2016-02-12	0	62.35	62.30	62.35	62.25	63.70	4,765,672	297,700,405	62.468	35.89	35.86	35.89	35.83	36.67	8,279,347	35.957	-4.95%
2016-02-11	0	65.60	65.50	65.60	65.50	66.30	2,923,036	192,146,481	65.735	37.76	37.70	37.76	37.70	38.16	5,078,157	37.838	-5.54%
2016-02-05	0	69.45	69.20	69.40	69.20	70.00	1,516,664	105,510,128	69.567	39.98	39.83	39.95	39.83	40.29	2,634,883	40.044	0.43%
2016-02-04	0	69.15	69.15	69.25	69.00	69.65	1,462,916	101,277,240	69.230	39.80	39.80	39.86	39.72	40.09	2,541,507	39.849	0.22%
2016-02-03	0	69.00	68.95	69.05	67.65	70.00	2,111,930	144,797,876	68.562	39.72	39.69	39.75	38.94	40.29	3,669,032	39.465	-1.15%
2016-02-02	0	69.80	69.75	69.85	68.25	70.25	3,289,466	228,570,918	69.486	40.18	40.15	40.21	39.29	40.44	5,714,751	39.997	-0.29%
2016-02-01	0	70.00	69.85	70.00	69.50	70.80	3,436,116	240,283,502	69.929	40.29	40.21	40.29	40.00	40.75	5,969,525	40.252	1.16%
2016-01-29	0	69.20	69.25	69.40	66.50	71.30	5,769,219	397,184,764	68.845	39.83	39.86	39.95	38.28	41.04	10,022,798	39.628	3.75%
2016-01-28	0	66.70	66.60	66.70	65.65	67.00	3,718,980	245,851,687	66.107	38.39	38.34	38.39	37.79	38.57	6,460,941	38.052	0.98%
2016-01-27	0	66.05	65.95	66.15	65.80	67.10	5,090,116	337,204,439	66.247	38.02	37.96	38.08	37.88	38.62	8,843,000	38.132	-1.86%
2016-01-26	0	67.30	67.20	67.35	67.05	67.75	2,954,225	199,190,616	67.426	38.74	38.68	38.77	38.59	39.00	5,132,341	38.811	-0.66%
2016-01-25	0	67.75	67.65	67.80	66.95	68.10	2,750,940	185,508,042	67.434	39.00	38.94	39.03	38.54	39.20	4,779,176	38.816	1.12%
2016-01-22	0	67.00	67.00	67.10	66.10	67.90	3,689,446	247,001,492	66.948	38.57	38.57	38.62	38.05	39.08	6,409,632	38.536	1.52%
2016-01-21	0	66.00	65.95	66.00	65.50	67.85	4,605,428	306,562,647	66.566	37.99	37.96	37.99	37.70	39.06	8,000,957	38.316	0.30%
2016-01-20	0	65.80	65.65	65.90	65.50	66.60	4,081,036	268,536,906	65.801	37.88	37.79	37.93	37.70	38.34	7,089,937	37.876	-1.94%
2016-01-19	0	67.10	67.05	67.10	66.00	68.90	3,649,643	244,762,208	67.065	38.62	38.59	38.62	37.99	39.66	6,340,483	38.603	0.83%
2016-01-18	0	66.55	66.40	66.55	65.15	68.30	3,855,328	256,865,136	66.626	38.31	38.22	38.31	37.50	39.31	6,697,817	38.351	1.45%
2016-01-15	0	65.60	65.50	65.65	65.50	67.15	5,272,334	347,387,418	65.889	37.76	37.70	37.79	37.70	38.65	9,159,565	37.926	-0.98%
2016-01-14	0	66.25	66.20	66.45	65.20	66.50	3,234,270	214,712,673	66.387	38.13	38.11	38.25	37.53	38.28	5,618,860	38.213	-0.15%
2016-01-13	0	66.35	66.30	66.35	65.85	67.90	3,784,633	253,424,208	66.961	38.19	38.16	38.19	37.90	39.08	6,574,999	38.544	1.69%
2016-01-12	0	65.25	65.25	65.30	65.20	66.40	2,584,784	169,458,415	65.560	37.56	37.56	37.59	37.53	38.22	4,490,515	37.737	0.31%
2016-01-11	0	65.05	64.85	64.90	64.50	66.10	3,626,910	235,551,468	64.945	37.44	37.33	37.36	37.13	38.05	6,300,989	37.383	-3.06%
2016-01-08	0	67.10	67.10	67.20	64.85	68.40	4,244,275	284,587,521	67.052	38.62	38.62	38.68	37.33	39.37	7,373,530	38.596	2.84%
2016-01-07	0	65.25	65.05	65.30	64.50	67.45	6,121,227	399,757,776	65.307	37.56	37.44	37.59	37.13	38.82	10,634,337	37.591	-2.61%
2016-01-06	0	67.00	67.00	67.05	66.70	70.60	6,735,214	455,399,964	67.615	38.57	38.57	38.59	38.39	40.64	11,701,010	38.920	-4.96%
2016-01-05	0	70.50	70.50	70.60	70.20	73.40	2,458,222	175,744,745	71.493	40.58	40.58	40.64	40.41	42.25	4,270,641	41.152	-2.22%
2016-01-04	0	72.10	72.00	72.05	71.10	72.95	2,116,179	152,090,123	71.870	41.50	41.44	41.47	40.93	41.99	3,676,413	41.369	-1.50%
2015-12-31	0	73.20	73.05	73.40	72.70	73.45	709,328	51,863,927	73.117	42.13	42.05	42.25	41.85	42.28	1,232,307	42.087	1.10%
2015-12-30	0	72.40	72.40	72.45	72.30	73.65	1,215,821	88,255,266	72.589	41.67	41.67	41.70	41.62	42.39	2,112,232	41.783	-0.96%
2015-12-29	0	73.10	73.15	73.35	72.20	73.50	1,784,724	130,341,297	73.032	42.08	42.11	42.22	41.56	42.31	3,100,580	42.038	1.25%
2015-12-28	0	72.20	72.05	72.10	72.00	73.65	1,591,325	115,550,525	72.613	41.56	41.47	41.50	41.44	42.39	2,764,591	41.797	-0.89%
2015-12-24	0	72.85	72.80	72.90	72.75	73.65	1,131,910	82,760,419	73.116	41.93	41.90	41.96	41.88	42.39	1,966,454	42.086	0.90%
2015-12-23	0	72.20	71.95	72.10	71.60	73.10	1,391,824	100,754,264	72.390	41.56	41.42	41.50	41.21	42.08	2,418,000	41.668	1.33%
2015-12-22	0	71.25	71.30	71.35	70.95	72.15	5,073,885	360,764,875	71.102	41.01	41.04	41.07	40.84	41.53	8,814,802	40.927	-0.70%
2015-12-21	0	71.75	71.65	71.75	70.30	73.05	3,909,331	279,782,696	71.568	41.30	41.24	41.30	40.47	42.05	6,791,636	41.195	-1.24%
2015-12-18	0	72.65	72.50	72.70	72.50	75.10	3,567,965	260,307,554	72.957	41.82	41.73	41.85	41.73	43.23	6,198,584	41.995	-3.39%
2015-12-17	0	75.20	75.00	75.20	75.00	76.15	2,284,340	172,183,439	75.376	43.29	43.17	43.29	43.17	43.83	3,968,558	43.387	-1.25%
2015-12-16	0	76.15	76.00	76.25	75.05	76.45	1,973,405	149,843,346	75.931	43.83	43.75	43.89	43.20	44.01	3,428,374	43.707	1.33%
2015-12-15	0	75.15	75.05	75.20	75.05	75.80	1,323,162	99,753,255	75.390	43.26	43.20	43.29	43.20	43.63	2,298,714	43.395	-0.79%
2015-12-14	0	75.75	75.65	75.70	73.55	76.10	1,453,807	109,058,912	75.016	43.60	43.54	43.57	42.34	43.80	2,525,682	43.180	-0.20%
2015-12-11	0	75.90	75.80	75.85	75.80	77.60	1,547,980	117,919,500	76.176	43.69	43.63	43.66	43.63	44.67	2,689,288	43.848	-1.24%
2015-12-10	0	76.85	76.85	76.90	76.10	78.75	2,502,627	192,914,782	77.085	44.24	44.24	44.26	43.80	45.33	4,347,785	44.371	-1.85%
2015-12-09	0	78.30	78.45	78.50	77.60	79.30	1,044,755	82,110,953	78.594	45.07	45.16	45.19	44.67	45.65	1,815,041	45.239	-0.25%
2015-12-08	0	78.50	78.25	78.60	77.60	79.20	1,522,162	118,852,203	78.081	45.19	45.04	45.24	44.67	45.59	2,644,434	44.944	-1.20%
2015-12-07	0	79.45	79.25	79.50	78.60	79.90	1,410,500	112,019,043	79.418	45.73	45.62	45.76	45.24	45.99	2,450,445	45.714	1.08%
2015-12-04	0	78.60	78.45	78.60	77.25	78.65	1,963,661	153,383,346	78.111	45.24	45.16	45.24	44.47	45.27	3,411,446	44.961	0.32%
2015-12-03	0	78.35	78.30	78.40	77.10	78.45	2,071,735	160,797,677	77.615	45.10	45.07	45.13	44.38	45.16	3,599,201	44.676	0.38%
2015-12-02	0	78.05	77.95	78.05	77.95	80.45	1,709,631	134,258,062	78.530	44.93	44.87	44.93	44.87	46.31	2,970,122	45.203	-1.58%
2015-12-01	0	79.30	79.30	79.60	78.25	79.55	2,749,434	216,076,410	78.589	45.65	45.65	45.82	45.04	45.79	4,776,560	45.237	1.80%
2015-11-30	0	77.90	78.00	78.35	77.05	78.50	4,157,599	322,775,981	77.635	44.84	44.90	45.10	44.35	45.19	7,222,949	44.688	-0.06%
2015-11-27	0	77.95	77.85	78.10	77.55	79.50	1,762,430	137,673,077	78.115	44.87	44.81	44.96	44.64	45.76	3,061,849	44.964	-1.58%
2015-11-26	0	79.20	78.95	79.20	78.45	80.15	1,552,321	123,038,473	79.261	45.59	45.44	45.59	45.16	46.14	2,696,829	45.623	0.38%
2015-11-25	0	78.90	78.90	79.00	78.10	79.60	1,161,206	91,664,276	78.939	45.42	45.42	45.47	44.96	45.82	2,017,350	45.438	0.19%
2015-11-24	0	78.75	78.65	78.75	78.50	80.15	1,397,248	110,110,686	78.805	45.33	45.27	45.33	45.19	46.14	2,427,423	45.361	-0.88%
2015-11-23	0	79.45	79.35	79.45	79.00	80.30	1,817,325	144,628,739	79.583	45.73	45.67	45.73	45.47	46.22	3,157,218	45.809	0.44%
2015-11-20	0	79.10	79.05	79.15	77.90	79.30	2,459,664	192,419,363	78.230	45.53	45.50	45.56	44.84	45.65	4,273,146	45.030	1.48%
2015-11-19	0	77.95	77.90	77.95	77.80	79.70	1,571,300	122,978,285	78.265	44.87	44.84	44.87	44.78	45.88	2,729,801	45.050	0.00%
2015-11-18	0	77.95	77.85	77.95	77.80	79.95	1,303,000	101,885,587	78.193	44.87	44.81	44.87	44.78	46.02	2,263,687	45.009	-1.14%
2015-11-17	0	78.85	78.80	78.85	78.70	79.95	1,558,460	123,329,840	79.136	45.39	45.36	45.39	45.30	46.02	2,707,495	45.551	0.25%
2015-11-16	0	78.65	78.60	78.65	78.50	80.60	2,249,037	177,336,829	78.850	45.27	45.24	45.27	45.19	46.39	3,907,226	45.387	-2.84%
2015-11-13	0	80.95	80.95	81.00	80.45	82.20	3,468,632	281,800,526	81.243	46.60	46.60	46.62	46.31	47.32	6,026,014	46.764	-3.69%
2015-11-12	0	84.05	83.90	84.05	80.90	84.05	2,160,830	179,624,203	83.127	48.38	48.29	48.38	46.57	48.38	3,753,985	47.849	4.09%
2015-11-11	0	80.75	80.75	80.95	80.00	81.60	1,216,172	98,419,053	80.925	46.48	46.48	46.60	46.05	46.97	2,112,842	46.581	0.25%
2015-11-10	0	80.55	80.60	80.75	80.15	81.35	2,398,000	193,492,050	80.689	46.37	46.39	46.48	46.14	46.83	4,166,018	46.445	-2.13%
2015-11-09	0	82.30	82.10	82.30	81.90	83.45	2,116,238	173,913,431	82.180	47.37	47.26	47.37	47.14	48.03	3,676,516	47.304	-0.66%
2015-11-06	0	82.85	82.75	82.80	82.40	83.90	1,512,636	125,393,289	82.897	47.69	47.63	47.66	47.43	48.29	2,627,885	47.716	-1.37%
2015-11-05	0	84.00	83.95	84.25	82.70	85.00	2,254,478	188,719,021	83.709	48.35	48.32	48.50	47.60	48.93	3,916,679	48.183	-0.88%
2015-11-04	0	84.75	84.65	84.95	84.00	86.45	1,951,425	166,673,081	85.411	48.78	48.73	48.90	48.35	49.76	3,390,188	49.163	0.53%
2015-11-03	0	84.30	84.15	84.40	82.50	84.65	1,955,609	163,992,113	83.857	48.52	48.44	48.58	47.49	48.73	3,397,457	48.269	3.31%
2015-11-02	0	81.60	81.55	81.75	81.15	83.65	2,064,779	169,239,930	81.965	46.97	46.94	47.06	46.71	48.15	3,587,117	47.180	-2.80%
2015-10-30	0	83.95	83.60	83.65	83.60	86.00	4,023,873	339,278,545	84.316	48.32	48.12	48.15	48.12	49.50	6,990,628	48.533	2.00%
2015-10-29	0	82.30	82.15	82.30	82.15	83.35	1,469,273	121,672,530	82.811	47.37	47.29	47.37	47.29	47.98	2,552,551	47.667	0.30%
2015-10-28	0	82.05	82.05	82.15	81.90	83.45	1,506,236	124,338,918	82.549	47.23	47.23	47.29	47.14	48.03	2,616,766	47.516	-0.85%
2015-10-27	0	82.75	82.65	82.75	80.90	83.50	3,104,590	255,650,424	82.346	47.63	47.57	47.63	46.57	48.06	5,393,568	47.399	0.91%
2015-10-26	0	82.00	81.85	82.00	81.60	84.00	1,262,106	103,803,896	82.247	47.20	47.11	47.20	46.97	48.35	2,192,642	47.342	0.49%
2015-10-23	0	81.60	81.50	81.60	81.40	82.35	1,447,736	118,578,687	81.906	46.97	46.91	46.97	46.85	47.40	2,515,135	47.146	1.12%
2015-10-22	0	80.70	80.60	80.75	80.25	81.80	1,128,649	91,356,339	80.943	46.45	46.39	46.48	46.19	47.08	1,960,789	46.592	-1.04%
2015-10-20	0	81.55	81.55	81.75	80.60	81.85	1,387,948	112,802,514	81.273	46.94	46.94	47.06	46.39	47.11	2,411,266	46.781	-0.37%
2015-10-19	0	81.85	81.80	81.85	80.55	81.95	1,676,786	137,147,044	81.792	47.11	47.08	47.11	46.37	47.17	2,913,061	47.080	0.00%
2015-10-16	0	81.85	81.90	82.00	81.75	84.30	3,778,775	312,261,079	82.636	47.11	47.14	47.20	47.06	48.52	6,564,822	47.566	0.55%
2015-10-15	0	81.40	81.30	81.50	80.95	82.00	1,600,494	130,164,328	81.328	46.85	46.80	46.91	46.60	47.20	2,780,520	46.813	0.74%
2015-10-14	0	80.80	80.75	80.80	79.50	81.80	2,134,271	172,447,013	80.799	46.51	46.48	46.51	45.76	47.08	3,707,844	46.509	-0.37%
2015-10-13	0	81.10	81.00	81.10	79.40	81.35	2,378,019	192,221,557	80.833	46.68	46.62	46.68	45.70	46.83	4,131,305	46.528	1.37%
2015-10-12	0	80.00	79.95	80.00	79.00	80.80	1,627,809	130,166,792	79.964	46.05	46.02	46.05	45.47	46.51	2,827,974	46.028	1.65%
2015-10-09	0	78.70	78.50	78.85	78.15	80.20	1,759,037	138,872,078	78.948	45.30	45.19	45.39	44.98	46.16	3,055,955	45.443	0.13%
2015-10-08	0	78.60	78.30	78.70	77.60	80.60	3,115,373	244,801,460	78.579	45.24	45.07	45.30	44.67	46.39	5,412,302	45.231	-2.30%
2015-10-07	0	80.45	80.70	80.75	78.60	81.15	2,483,316	199,614,527	80.382	46.31	46.45	46.48	45.24	46.71	4,314,236	46.269	1.07%
2015-10-06	0	79.60	79.40	79.60	78.10	82.00	1,983,287	156,995,164	79.159	45.82	45.70	45.82	44.96	47.20	3,445,542	45.565	0.51%
2015-10-05	0	79.20	79.20	79.30	77.00	80.95	2,342,406	186,825,750	79.758	45.59	45.59	45.65	44.32	46.60	4,069,435	45.910	1.67%
2015-10-02	0	77.90	77.85	78.10	76.85	78.45	3,034,252	235,826,123	77.721	44.84	44.81	44.96	44.24	45.16	5,271,371	44.737	3.38%
2015-09-30	0	75.35	75.20	75.40	74.60	75.95	3,452,254	259,203,988	75.083	43.37	43.29	43.40	42.94	43.72	5,997,561	43.218	2.87%
2015-09-29	0	73.25	73.20	73.30	71.40	73.70	2,297,694	166,354,158	72.400	42.16	42.13	42.19	41.10	42.42	3,991,757	41.674	-1.88%
2015-09-25	0	74.65	74.65	74.85	73.20	75.80	1,063,832	79,230,045	74.476	42.97	42.97	43.08	42.13	43.63	1,848,183	42.869	0.00%
2015-09-24	0	74.65	74.45	74.85	73.85	76.50	2,006,290	149,493,954	74.513	42.97	42.85	43.08	42.51	44.03	3,485,504	42.890	-0.73%
2015-09-23	0	75.20	75.20	75.30	73.80	75.75	3,494,461	262,085,858	75.000	43.29	43.29	43.34	42.48	43.60	6,070,887	43.171	0.40%
2015-09-22	0	74.90	74.80	75.00	74.40	76.50	1,552,025	116,873,405	75.304	43.11	43.06	43.17	42.83	44.03	2,696,315	43.346	0.81%
2015-09-21	0	74.30	74.10	74.35	73.65	74.70	1,833,755	135,924,909	74.124	42.77	42.65	42.80	42.39	43.00	3,185,761	42.666	0.27%
2015-09-18	0	74.10	73.95	74.15	72.80	74.65	2,903,727	215,165,816	74.100	42.65	42.57	42.68	41.90	42.97	5,044,611	42.653	2.00%
2015-09-17	0	73.60	73.50	73.70	72.70	74.90	2,615,500	193,223,744	73.876	41.82	41.76	41.87	41.31	42.56	4,603,296	41.975	0.34%
2015-09-16	0	73.35	73.50	73.60	72.85	75.55	3,855,926	284,124,048	73.685	41.68	41.76	41.82	41.39	42.93	6,786,453	41.866	-0.68%
2015-09-15	0	73.85	73.60	73.75	73.35	75.75	2,152,709	159,291,312	73.996	41.96	41.82	41.90	41.68	43.04	3,788,781	42.043	-1.80%
2015-09-14	0	75.20	74.95	75.25	74.25	75.95	2,018,115	151,427,852	75.034	42.73	42.59	42.76	42.19	43.15	3,551,894	42.633	0.27%
2015-09-11	0	75.00	74.90	75.20	74.85	76.35	2,134,514	160,545,916	75.214	42.61	42.56	42.73	42.53	43.38	3,756,757	42.735	-1.45%
2015-09-10	0	76.10	75.85	76.15	74.85	76.80	2,282,135	172,722,248	75.685	43.24	43.10	43.27	42.53	43.64	4,016,571	43.002	-1.42%
2015-09-09	0	77.20	77.15	77.30	74.70	78.45	4,285,119	328,408,765	76.639	43.86	43.84	43.92	42.44	44.57	7,541,835	43.545	3.35%
2015-09-08	0	74.70	74.60	74.75	72.10	75.55	2,705,668	199,922,355	73.890	42.44	42.39	42.47	40.97	42.93	4,761,992	41.983	1.36%
2015-09-07	0	73.70	73.70	73.75	72.40	75.05	3,247,736	239,267,884	73.672	41.87	41.87	41.90	41.14	42.64	5,716,035	41.859	-0.61%
2015-09-04	0	74.15	74.05	74.20	73.55	75.80	2,969,661	220,823,260	74.360	42.13	42.07	42.16	41.79	43.07	5,226,621	42.250	-0.40%
2015-09-02	0	74.45	74.50	74.75	73.75	76.00	4,130,578	308,958,635	74.798	42.30	42.33	42.47	41.90	43.18	7,269,842	42.499	-1.97%
2015-09-01	0	75.95	75.80	75.90	75.00	77.00	3,295,501	249,553,238	75.725	43.15	43.07	43.12	42.61	43.75	5,800,101	43.026	-0.13%
2015-08-31	0	76.05	76.45	76.50	73.55	79.00	3,161,331	240,433,917	76.055	43.21	43.44	43.47	41.79	44.89	5,563,961	43.213	0.00%
2015-08-28	0	76.05	75.95	76.05	75.70	82.00	6,303,830	485,105,178	76.954	43.21	43.15	43.21	43.01	46.59	11,094,778	43.724	-0.46%
2015-08-27	0	76.40	76.15	76.45	73.20	76.60	7,326,452	546,491,236	74.592	43.41	43.27	43.44	41.59	43.52	12,894,599	42.381	6.26%
2015-08-26	0	71.90	71.80	71.95	70.45	76.50	9,266,533	676,552,825	73.010	40.85	40.80	40.88	40.03	43.47	16,309,153	41.483	-5.08%
2015-08-25	0	75.75	75.65	75.70	75.65	83.35	4,911,279	378,987,853	77.167	43.04	42.98	43.01	42.98	47.36	8,643,880	43.845	-2.63%
2015-08-24	0	77.80	77.45	77.55	77.45	80.15	4,387,136	343,709,628	78.345	44.20	44.01	44.06	44.01	45.54	7,721,385	44.514	-3.59%
2015-08-21	0	80.70	80.65	80.75	77.70	81.45	4,129,638	332,172,428	80.436	45.85	45.82	45.88	44.15	46.28	7,268,187	45.702	2.22%
2015-08-20	0	78.95	79.20	79.25	78.35	81.60	2,377,177	188,401,877	79.254	44.86	45.00	45.03	44.52	46.36	4,183,846	45.031	-2.59%
2015-08-19	0	81.05	81.00	81.30	80.75	82.10	1,752,546	142,303,298	81.198	46.05	46.02	46.19	45.88	46.65	3,084,491	46.135	-0.49%
2015-08-18	0	81.45	81.45	81.50	81.35	82.95	1,717,303	140,366,481	81.737	46.28	46.28	46.31	46.22	47.13	3,022,463	46.441	-1.69%
2015-08-17	0	82.85	82.85	83.00	82.65	84.45	485,403	40,324,536	83.074	47.07	47.07	47.16	46.96	47.98	854,312	47.201	-0.36%
2015-08-14	0	83.15	83.05	83.10	83.00	84.00	902,140	75,183,741	83.339	47.24	47.19	47.22	47.16	47.73	1,587,772	47.352	-0.95%
2015-08-13	0	83.95	84.00	84.15	82.50	84.40	2,492,383	208,824,400	83.785	47.70	47.73	47.81	46.87	47.95	4,386,609	47.605	0.54%
2015-08-12	0	83.50	83.40	83.50	82.05	84.45	1,422,981	118,685,420	83.406	47.44	47.39	47.44	46.62	47.98	2,504,455	47.390	0.00%
2015-08-11	0	83.50	83.30	83.50	82.80	85.60	2,076,043	173,690,472	83.664	47.44	47.33	47.44	47.05	48.64	3,653,848	47.536	-1.07%
2015-08-10	0	84.40	84.35	84.45	82.30	85.20	1,527,600	128,655,811	84.221	47.95	47.93	47.98	46.76	48.41	2,688,585	47.853	-0.06%
2015-08-07	0	84.45	84.30	84.45	83.90	84.65	1,905,193	160,309,954	84.144	47.98	47.90	47.98	47.67	48.10	3,353,151	47.809	-0.35%
2015-08-06	0	84.75	84.60	84.75	84.50	86.55	1,775,500	150,306,789	84.656	48.15	48.07	48.15	48.01	49.18	3,124,891	48.100	0.36%
2015-08-05	0	84.45	84.40	84.45	83.85	85.95	1,693,692	142,738,658	84.277	47.98	47.95	47.98	47.64	48.84	2,980,908	47.884	-0.65%
2015-08-04	0	85.00	84.95	85.00	84.45	86.20	3,339,835	284,099,279	85.064	48.30	48.27	48.30	47.98	48.98	5,878,129	48.332	-0.82%
2015-08-03	0	85.70	85.35	85.70	84.40	86.65	1,350,207	115,450,500	85.506	48.69	48.49	48.69	47.95	49.23	2,376,372	48.583	-1.10%
2015-07-31	0	86.65	86.45	86.70	86.00	87.45	1,673,500	145,138,025	86.727	49.23	49.12	49.26	48.86	49.69	2,945,370	49.277	1.05%
2015-07-30	0	85.75	85.65	86.00	85.65	87.75	1,777,743	153,836,599	86.535	48.72	48.66	48.86	48.66	49.86	3,128,838	49.167	-0.87%
2015-07-29	0	86.50	86.35	86.65	85.55	87.40	1,486,850	128,704,485	86.562	49.15	49.06	49.23	48.61	49.66	2,616,865	49.183	0.64%
2015-07-28	0	85.95	85.95	86.05	85.00	88.95	3,219,795	279,113,380	86.687	48.84	48.84	48.89	48.30	50.54	5,666,858	49.254	0.53%
2015-07-27	0	85.50	85.50	85.60	85.00	87.75	1,929,327	164,838,845	85.439	48.58	48.58	48.64	48.30	49.86	3,395,627	48.544	-3.06%
2015-07-24	0	88.20	88.20	88.35	86.60	88.80	1,996,593	174,857,663	87.578	50.11	50.11	50.20	49.20	50.45	3,514,016	49.760	-1.01%
2015-07-23	0	89.10	89.10	89.15	88.40	90.00	1,288,740	115,324,510	89.486	50.62	50.62	50.65	50.23	51.14	2,268,190	50.844	-0.67%
2015-07-22	0	89.70	89.60	89.70	89.05	90.00	1,009,754	90,528,822	89.654	50.97	50.91	50.97	50.60	51.14	1,777,173	50.940	0.17%
2015-07-21	0	89.55	89.35	89.60	88.50	89.80	748,395	66,803,740	89.263	50.88	50.77	50.91	50.28	51.02	1,317,180	50.717	0.67%
2015-07-20	0	88.95	88.95	89.05	88.65	90.00	934,201	83,170,837	89.029	50.54	50.54	50.60	50.37	51.14	1,644,199	50.584	-0.22%
2015-07-17	0	89.15	89.15	89.25	88.60	90.10	1,326,563	118,446,011	89.288	50.65	50.65	50.71	50.34	51.19	2,334,759	50.732	-0.39%
2015-07-16	0	89.50	89.30	89.45	89.30	92.80	3,087,430	278,256,311	90.126	50.85	50.74	50.82	50.74	52.73	5,433,895	51.208	0.28%
2015-07-15	0	89.25	89.30	89.35	88.30	90.40	2,713,002	241,271,414	88.932	50.71	50.74	50.77	50.17	51.36	4,774,900	50.529	-0.50%
2015-07-14	0	89.70	89.75	89.95	88.55	90.80	5,155,570	460,586,581	89.338	50.97	50.99	51.11	50.31	51.59	9,073,834	50.760	3.10%
2015-07-13	0	87.00	86.85	86.95	84.60	87.85	2,675,357	230,809,679	86.272	49.43	49.35	49.40	48.07	49.91	4,708,644	49.018	1.34%
2015-07-10	0	85.85	85.75	86.00	85.20	87.50	2,516,787	216,370,515	85.971	48.78	48.72	48.86	48.41	49.72	4,429,560	48.847	0.70%
2015-07-09	0	85.25	85.45	85.50	83.35	87.50	5,903,712	500,589,255	84.792	48.44	48.55	48.58	47.36	49.72	10,390,568	48.177	4.28%
2015-07-08	0	81.75	81.60	82.20	78.90	86.30	4,563,349	376,291,203	82.459	46.45	46.36	46.70	44.83	49.03	8,031,521	46.852	-5.98%
2015-07-07	0	86.95	86.95	87.10	86.30	89.95	2,790,345	244,424,741	87.597	49.40	49.40	49.49	49.03	51.11	4,911,024	49.771	-0.17%
2015-07-06	0	87.10	87.05	87.25	85.90	90.75	4,770,349	417,695,103	87.561	49.49	49.46	49.57	48.81	51.56	8,395,843	49.750	-2.30%
2015-07-03	0	89.15	89.10	89.15	88.55	91.20	1,368,455	122,577,912	89.574	50.65	50.62	50.65	50.31	51.82	2,408,489	50.894	-2.03%
2015-07-02	0	91.00	90.50	91.00	89.50	92.10	3,641,014	330,342,474	90.728	51.70	51.42	51.70	50.85	52.33	6,408,206	51.550	-1.19%
2015-06-30	0	92.10	91.80	92.05	89.45	95.05	3,824,164	349,167,663	91.306	52.33	52.16	52.30	50.82	54.01	6,730,551	51.878	0.60%
2015-06-29	0	91.55	91.50	91.75	90.20	95.20	2,290,437	210,962,076	92.106	52.02	51.99	52.13	51.25	54.09	4,031,183	52.333	-2.61%
2015-06-26	0	94.00	93.85	94.00	93.45	95.50	2,739,482	257,782,928	94.099	53.41	53.32	53.41	53.10	54.26	4,821,505	53.465	-0.05%
2015-06-25	0	94.05	94.25	94.35	93.80	96.50	1,620,274	153,352,109	94.646	53.44	53.55	53.61	53.30	54.83	2,851,692	53.776	0.32%
2015-06-24	0	93.75	93.60	93.75	93.35	94.85	977,939	91,653,460	93.721	53.27	53.18	53.27	53.04	53.89	1,721,178	53.250	-0.42%
2015-06-23	0	94.15	94.20	94.35	93.60	95.00	1,211,072	114,132,549	94.241	53.49	53.52	53.61	53.18	53.98	2,131,494	53.546	0.64%
2015-06-22	0	93.55	93.55	93.60	91.70	93.95	1,939,568	181,107,913	93.375	53.15	53.15	53.18	52.10	53.38	3,413,651	53.054	1.68%
2015-06-19	0	92.00	91.80	92.15	91.60	92.40	1,598,831	147,215,093	92.077	52.27	52.16	52.36	52.05	52.50	2,813,952	52.316	0.55%
2015-06-18	0	91.50	91.55	91.60	90.25	91.85	1,255,052	114,594,545	91.307	51.99	52.02	52.05	51.28	52.19	2,208,899	51.879	0.83%
2015-06-17	0	90.75	90.50	91.00	89.55	91.45	1,278,980	116,123,968	90.794	51.56	51.42	51.70	50.88	51.96	2,251,012	51.587	0.95%
2015-06-16	0	89.90	89.70	89.90	89.40	91.20	530,632	47,811,114	90.102	51.08	50.97	51.08	50.80	51.82	933,915	51.194	-0.94%
2015-06-15	0	90.75	90.60	90.75	90.55	91.95	1,142,338	104,024,951	91.063	51.56	51.48	51.56	51.45	52.24	2,010,522	51.740	-1.09%
2015-06-12	0	91.75	91.70	91.75	90.30	92.00	1,718,483	157,265,570	91.514	52.13	52.10	52.13	51.31	52.27	3,024,540	51.997	1.33%
2015-06-11	0	90.55	90.20	90.60	88.65	90.80	1,214,083	109,543,150	90.227	51.45	51.25	51.48	50.37	51.59	2,136,793	51.265	1.34%
2015-06-10	0	89.35	89.10	89.40	88.55	91.10	2,344,482	211,681,013	90.289	50.77	50.62	50.80	50.31	51.76	4,126,302	51.300	0.39%
2015-06-09	0	89.00	88.90	89.05	88.55	89.70	1,181,818	105,310,119	89.109	50.57	50.51	50.60	50.31	50.97	2,080,007	50.630	-0.61%
2015-06-08	0	89.55	89.45	89.60	88.50	90.00	1,353,473	120,942,419	89.357	50.88	50.82	50.91	50.28	51.14	2,382,121	50.771	-1.00%
2015-06-05	0	90.45	90.35	90.40	90.00	91.45	1,082,606	98,160,729	90.671	51.39	51.34	51.36	51.14	51.96	1,905,393	51.517	0.61%
2015-06-04	0	89.90	89.90	90.25	88.35	92.45	2,634,312	237,812,582	90.275	51.08	51.08	51.28	50.20	52.53	4,636,405	51.292	-1.91%
2015-06-03	0	91.65	91.40	91.65	90.60	92.30	2,493,686	228,329,217	91.563	52.07	51.93	52.07	51.48	52.44	4,388,902	52.024	1.21%
2015-06-02	0	90.55	90.50	90.55	90.00	91.50	3,623,150	328,674,044	90.715	51.45	51.42	51.45	51.14	51.99	6,376,765	51.542	0.06%
2015-06-01	0	90.50	90.50	90.60	90.50	92.75	2,390,256	218,265,794	91.315	51.42	51.42	51.48	51.42	52.70	4,206,865	51.883	1.57%
2015-05-29	0	89.10	88.90	89.70	88.55	90.50	4,926,214	439,811,995	89.280	50.62	50.51	50.97	50.31	51.42	8,670,166	50.727	-1.98%
2015-05-28	0	90.90	90.90	91.00	90.10	92.60	2,607,370	237,862,165	91.227	51.65	51.65	51.70	51.19	52.61	4,588,987	51.833	-1.99%
2015-05-27	0	92.75	92.60	92.75	92.35	94.50	3,156,659	294,015,496	93.141	52.70	52.61	52.70	52.47	53.69	5,555,739	52.921	-2.01%
2015-05-26	0	94.65	94.60	94.70	94.55	95.25	1,676,352	158,767,243	94.710	53.78	53.75	53.81	53.72	54.12	2,950,389	53.812	0.11%
2015-05-22	0	94.55	94.40	94.55	93.45	95.45	1,413,093	133,669,617	94.594	53.72	53.64	53.72	53.10	54.23	2,487,052	53.746	1.18%
2015-05-21	0	93.45	93.45	93.50	93.00	94.70	1,544,919	144,892,501	93.786	53.10	53.10	53.12	52.84	53.81	2,719,067	53.288	-1.37%
2015-05-20	0	95.90	95.55	95.85	95.05	96.95	1,221,629	117,011,796	95.783	53.84	53.64	53.81	53.36	54.42	2,176,170	53.770	-0.16%
2015-05-19	0	96.05	96.05	96.20	95.60	97.00	953,635	91,702,697	96.161	53.92	53.92	54.00	53.67	54.45	1,698,774	53.982	0.10%
2015-05-18	0	95.95	95.65	96.00	94.55	98.50	1,347,202	129,414,739	96.062	53.86	53.69	53.89	53.08	55.29	2,399,862	53.926	-0.88%
2015-05-15	0	96.80	96.30	96.45	94.50	96.95	1,474,629	141,717,229	96.104	54.34	54.06	54.14	53.05	54.42	2,626,856	53.949	2.11%
2015-05-14	0	94.80	94.80	94.95	93.90	95.60	1,621,072	153,546,589	94.719	53.22	53.22	53.30	52.71	53.67	2,887,725	53.172	0.69%
2015-05-13	0	94.15	93.95	94.25	93.65	95.80	1,832,134	173,314,163	94.597	52.85	52.74	52.91	52.57	53.78	3,263,704	53.104	-1.10%
2015-05-12	0	95.20	95.15	95.45	95.00	96.90	1,999,395	190,914,118	95.486	53.44	53.41	53.58	53.33	54.40	3,561,657	53.603	-0.63%
2015-05-11	0	95.80	95.80	96.10	95.65	99.00	2,049,189	197,840,825	96.546	53.78	53.78	53.95	53.69	55.58	3,650,359	54.198	-2.59%
2015-05-08	0	98.35	98.35	98.50	97.25	99.00	2,010,273	197,561,105	98.276	55.21	55.21	55.29	54.59	55.58	3,581,035	55.169	1.92%
2015-05-07	0	96.50	96.45	96.55	96.35	99.10	1,179,100	114,801,567	97.364	54.17	54.14	54.20	54.09	55.63	2,100,410	54.657	-2.33%
2015-05-06	0	98.80	98.30	98.75	97.80	99.10	1,675,595	165,399,822	98.711	55.46	55.18	55.43	54.90	55.63	2,984,850	55.413	1.33%
2015-05-05	0	97.50	97.05	97.50	96.45	98.80	878,134	85,768,829	97.672	54.73	54.48	54.73	54.14	55.46	1,564,279	54.830	-0.86%
2015-05-04	0	98.35	97.95	98.40	97.05	98.70	1,871,589	183,296,137	97.936	55.21	54.99	55.24	54.48	55.41	3,333,988	54.978	2.66%
2015-04-30	0	95.80	95.05	95.95	95.05	97.45	2,964,535	283,955,262	95.784	53.78	53.36	53.86	53.36	54.71	5,280,926	53.770	-1.74%
2015-04-29	0	97.50	97.25	97.50	96.60	98.45	3,571,338	347,929,776	97.423	54.73	54.59	54.73	54.23	55.27	6,361,865	54.690	-0.15%
2015-04-28	0	97.65	97.45	97.90	95.85	98.80	2,604,549	253,233,187	97.227	54.82	54.71	54.96	53.81	55.46	4,639,659	54.580	2.09%
2015-04-27	0	95.65	95.35	95.65	94.30	96.10	1,956,406	187,121,457	95.646	53.69	53.53	53.69	52.94	53.95	3,485,078	53.692	-0.26%
2015-04-24	0	95.90	95.80	95.90	95.20	96.20	1,884,958	180,618,336	95.821	53.84	53.78	53.84	53.44	54.00	3,357,803	53.791	0.74%
2015-04-23	0	95.20	95.15	95.80	95.05	97.20	1,767,681	169,488,136	95.882	53.44	53.41	53.78	53.36	54.56	3,148,889	53.825	-0.68%
2015-04-22	0	95.85	95.55	96.05	94.45	97.00	2,533,782	243,179,501	95.975	53.81	53.64	53.92	53.02	54.45	4,513,597	53.877	1.21%
2015-04-21	0	94.70	94.70	94.95	94.40	97.65	2,387,951	226,628,960	94.905	53.16	53.16	53.30	52.99	54.82	4,253,818	53.277	-1.76%
2015-04-20	0	96.40	96.00	96.65	95.20	97.00	1,838,417	176,563,686	96.041	54.12	53.89	54.26	53.44	54.45	3,274,896	53.914	-0.62%
2015-04-17	0	97.00	96.90	97.35	95.25	97.55	1,478,218	143,065,872	96.783	54.45	54.40	54.65	53.47	54.76	2,633,249	54.331	0.78%
2015-04-16	0	96.25	96.05	96.35	95.40	98.00	2,084,840	200,331,916	96.090	54.03	53.92	54.09	53.55	55.01	3,713,866	53.942	-1.23%
2015-04-15	0	97.45	97.15	97.50	96.20	98.25	3,819,239	371,504,421	97.272	54.71	54.54	54.73	54.00	55.15	6,803,468	54.605	-1.02%
2015-04-14	0	98.45	98.35	98.45	97.50	100.0	2,459,303	242,277,978	98.515	55.27	55.21	55.27	54.73	56.14	4,380,922	55.303	-1.45%
2015-04-13	0	99.90	99.60	100.0	98.45	101.0	2,747,948	273,237,907	99.433	56.08	55.91	56.14	55.27	56.70	4,895,105	55.819	-0.20%
2015-04-10	0	100.1	99.95	100.4	98.10	102.0	3,201,777	319,250,491	99.710	56.19	56.11	56.36	55.07	57.26	5,703,541	55.974	0.20%
2015-04-09	0	99.90	99.90	100.0	98.45	107.4	4,381,769	442,249,764	100.93	56.08	56.08	56.14	55.27	60.29	7,805,541	56.658	1.06%
2015-04-08	0	98.85	99.10	99.15	95.55	99.80	5,262,591	517,741,930	98.382	55.49	55.63	55.66	53.64	56.02	9,374,608	55.228	4.33%
2015-04-02	0	94.75	94.65	94.90	93.50	95.00	2,316,475	219,151,600	94.606	53.19	53.13	53.27	52.49	53.33	4,126,493	53.108	0.96%
2015-04-01	0	93.85	93.95	94.00	92.75	94.00	1,575,285	147,518,149	93.645	52.68	52.74	52.77	52.07	52.77	2,806,161	52.569	0.81%
2015-03-31	0	93.10	93.00	93.40	92.10	93.50	2,930,976	272,741,236	93.055	52.26	52.21	52.43	51.70	52.49	5,221,145	52.238	1.86%
2015-03-30	0	91.40	91.25	91.70	90.65	93.00	1,806,253	166,192,633	92.010	51.31	51.22	51.48	50.89	52.21	3,217,600	51.651	1.16%
2015-03-27	0	90.35	90.05	90.35	89.95	90.85	2,399,606	216,896,300	90.388	50.72	50.55	50.72	50.49	51.00	4,274,580	50.741	-1.69%
2015-03-26	0	91.90	91.80	92.05	91.50	93.50	2,521,968	233,010,985	92.393	51.59	51.53	51.67	51.37	52.49	4,492,552	51.866	-0.38%
2015-03-25	0	92.25	92.50	92.55	88.55	93.10	6,609,020	607,826,135	91.969	51.79	51.93	51.95	49.71	52.26	11,773,093	51.628	5.43%
2015-03-24	0	87.50	87.55	87.85	84.50	88.10	3,234,500	281,340,989	86.981	49.12	49.15	49.32	47.44	49.46	5,761,833	48.828	2.34%
2015-03-23	0	85.50	85.40	85.50	85.25	87.60	2,191,629	188,424,882	85.975	48.00	47.94	48.00	47.86	49.18	3,904,097	48.263	-1.27%
2015-03-20	0	86.60	86.35	86.60	86.05	86.95	1,759,785	152,214,648	86.496	48.61	48.47	48.61	48.31	48.81	3,134,824	48.556	-0.12%
2015-03-19	0	86.70	86.60	86.70	86.45	87.90	1,864,730	162,295,837	87.034	48.67	48.61	48.67	48.53	49.34	3,321,769	48.858	0.29%
2015-03-18	0	86.45	86.35	86.50	85.75	87.05	1,325,383	114,799,240	86.616	48.53	48.47	48.56	48.14	48.87	2,360,994	48.623	0.17%
2015-03-17	0	86.30	86.10	86.30	84.55	86.45	1,386,629	118,847,563	85.710	48.45	48.33	48.45	47.46	48.53	2,470,096	48.115	0.76%
2015-03-16	0	85.65	85.50	85.80	83.50	86.15	1,604,788	136,749,757	85.214	48.08	48.00	48.17	46.87	48.36	2,858,717	47.836	1.60%
2015-03-13	0	84.30	84.35	84.45	84.20	85.65	1,425,204	120,655,885	84.659	47.32	47.35	47.41	47.27	48.08	2,538,812	47.525	-0.53%
2015-03-12	0	84.75	84.60	85.00	84.55	85.55	1,504,959	127,757,019	84.891	47.58	47.49	47.72	47.46	48.02	2,680,885	47.655	-1.05%
2015-03-11	0	85.65	85.55	85.85	85.00	86.90	994,852	85,327,042	85.769	48.08	48.02	48.19	47.72	48.78	1,772,197	48.148	-0.29%
2015-03-10	0	85.90	85.75	86.00	85.55	87.00	2,027,854	174,453,177	86.028	48.22	48.14	48.28	48.02	48.84	3,612,353	48.293	-1.26%
2015-03-09	0	87.00	86.90	87.00	86.85	89.00	831,676	72,602,787	87.297	48.84	48.78	48.84	48.75	49.96	1,481,521	49.006	-0.46%
2015-03-06	0	87.40	87.30	87.70	87.30	89.90	1,402,782	123,195,316	87.822	49.06	49.01	49.23	49.01	50.47	2,498,870	49.300	-0.96%
2015-03-05	0	88.25	87.95	88.35	87.30	88.45	1,416,114	124,755,506	88.097	49.54	49.37	49.60	49.01	49.65	2,522,619	49.455	0.68%
2015-03-04	0	87.65	87.40	87.65	87.45	89.60	1,420,750	125,184,089	88.111	49.20	49.06	49.20	49.09	50.30	2,530,878	49.463	-1.35%
2015-03-03	0	88.85	88.85	89.15	88.60	90.10	1,067,111	95,152,640	89.168	49.88	49.88	50.05	49.74	50.58	1,900,917	50.056	-1.66%
2015-03-02	0	90.35	90.15	90.50	89.00	90.80	2,638,141	237,612,603	90.068	50.72	50.61	50.80	49.96	50.97	4,699,499	50.561	1.57%
2015-02-27	0	88.95	88.70	89.00	88.60	91.50	2,030,308	181,571,256	89.430	49.93	49.79	49.96	49.74	51.37	3,616,725	50.203	-1.06%
2015-02-26	0	89.90	89.90	90.00	89.00	90.90	2,058,170	185,154,206	89.961	50.47	50.47	50.52	49.96	51.03	3,666,357	50.501	0.56%
2015-02-25	0	89.40	89.05	89.45	88.50	90.05	1,802,357	161,031,609	89.345	50.19	49.99	50.21	49.68	50.55	3,210,660	50.155	-0.11%
2015-02-24	0	89.50	89.30	89.55	88.70	90.15	1,139,328	101,880,766	89.422	50.24	50.13	50.27	49.79	50.61	2,029,562	50.198	0.67%
2015-02-23	0	88.90	88.80	88.95	87.05	89.95	1,656,348	147,001,911	88.751	49.91	49.85	49.93	48.87	50.49	2,950,564	49.822	-1.17%
2015-02-18	0	89.95	90.00	90.10	88.65	90.65	940,610	84,665,064	90.011	50.49	50.52	50.58	49.77	50.89	1,675,572	50.529	-0.06%
2015-02-17	0	90.00	89.85	90.00	89.00	90.00	1,111,005	99,419,058	89.486	50.52	50.44	50.52	49.96	50.52	1,979,108	50.234	0.73%
2015-02-16	0	89.35	89.20	89.40	89.15	90.45	556,182	49,809,128	89.555	50.16	50.07	50.19	50.05	50.78	990,765	50.273	-0.33%
2015-02-13	0	89.65	89.45	89.75	88.35	90.20	1,130,952	101,200,524	89.483	50.33	50.21	50.38	49.60	50.64	2,014,641	50.233	0.56%
2015-02-12	0	89.15	88.75	89.15	87.10	89.30	1,740,089	154,904,297	89.021	50.05	49.82	50.05	48.90	50.13	3,099,738	49.973	1.71%
2015-02-11	0	87.65	87.65	88.05	87.40	91.00	2,798,555	246,932,929	88.236	49.20	49.20	49.43	49.06	51.08	4,985,255	49.533	-1.96%
2015-02-10	0	89.40	88.95	89.65	88.05	89.85	2,855,876	254,154,957	88.994	50.19	49.93	50.33	49.43	50.44	5,087,365	49.958	0.39%
2015-02-09	0	89.05	88.90	89.15	88.85	91.40	2,082,716	186,944,464	89.760	49.99	49.91	50.05	49.88	51.31	3,710,083	50.388	-2.04%
2015-02-06	0	90.90	90.85	91.00	90.35	92.60	2,863,298	259,947,682	90.786	51.03	51.00	51.08	50.72	51.98	5,100,586	50.964	-1.03%
2015-02-05	0	91.85	91.70	91.75	91.15	94.30	2,801,865	258,024,769	92.090	51.56	51.48	51.51	51.17	52.94	4,991,151	51.696	0.11%
2015-02-04	0	91.75	91.75	91.95	91.05	93.35	1,246,182	114,463,634	91.851	51.51	51.51	51.62	51.11	52.40	2,219,908	51.562	-1.71%
2015-02-03	0	93.35	92.90	93.55	89.65	94.35	4,628,897	428,557,752	92.583	52.40	52.15	52.52	50.33	52.96	8,245,767	51.973	3.72%
2015-02-02	0	90.00	89.75	90.00	89.25	93.00	2,959,158	267,135,634	90.274	50.52	50.38	50.52	50.10	52.21	5,271,348	50.677	-2.44%
2015-01-30	0	92.25	91.70	92.25	88.80	92.35	6,937,737	634,141,751	91.405	51.79	51.48	51.79	49.85	51.84	12,358,659	51.312	3.89%
2015-01-29	0	88.80	88.55	88.85	85.40	88.90	4,621,913	406,714,380	87.997	49.85	49.71	49.88	47.94	49.91	8,233,326	49.399	3.56%
2015-01-28	0	85.75	85.55	85.80	84.50	85.90	2,388,183	204,139,852	85.479	48.14	48.02	48.17	47.44	48.22	4,254,232	47.985	1.90%
2015-01-27	0	84.15	84.10	84.30	84.10	85.75	1,452,529	122,603,870	84.407	47.24	47.21	47.32	47.21	48.14	2,587,488	47.383	-0.24%
2015-01-26	0	84.35	84.30	84.35	84.00	85.90	1,892,122	159,740,385	84.424	47.35	47.32	47.35	47.15	48.22	3,370,565	47.393	-1.17%
2015-01-23	0	85.35	85.15	85.55	84.35	85.55	2,327,212	197,646,383	84.928	47.91	47.80	48.02	47.35	48.02	4,145,620	47.676	1.97%
2015-01-22	0	83.70	83.60	83.85	82.80	84.70	1,969,660	165,519,551	84.035	46.99	46.93	47.07	46.48	47.55	3,508,688	47.174	-0.24%
2015-01-21	0	83.90	84.00	84.05	82.75	84.05	2,293,044	191,646,592	83.577	47.10	47.15	47.18	46.45	47.18	4,084,754	46.918	1.51%
2015-01-20	0	82.65	82.65	82.70	81.25	83.20	2,341,931	193,204,229	82.498	46.40	46.40	46.43	45.61	46.71	4,171,840	46.312	0.85%
2015-01-19	0	81.95	81.85	81.90	80.70	82.00	2,546,369	207,699,201	81.567	46.00	45.95	45.98	45.30	46.03	4,536,019	45.789	1.42%
2015-01-16	0	80.80	80.75	80.80	80.65	81.80	2,672,485	216,623,551	81.057	45.36	45.33	45.36	45.27	45.92	4,760,678	45.503	-0.68%
2015-01-15	0	81.35	81.20	81.25	81.00	82.60	1,741,049	141,904,883	81.505	45.67	45.58	45.61	45.47	46.37	3,101,448	45.754	1.06%
2015-01-14	0	80.50	80.50	80.60	80.15	80.85	1,667,627	134,417,717	80.604	45.19	45.19	45.25	44.99	45.39	2,970,657	45.248	-0.37%
2015-01-13	0	80.80	80.80	81.00	79.80	81.00	785,379	63,449,785	80.789	45.36	45.36	45.47	44.80	45.47	1,399,049	45.352	0.44%
2015-01-12	0	80.45	80.30	80.50	79.95	80.80	840,282	67,597,995	80.447	45.16	45.08	45.19	44.88	45.36	1,496,851	45.160	0.56%
2015-01-09	0	80.00	79.95	80.30	79.35	80.50	2,260,860	179,914,223	79.578	44.91	44.88	45.08	44.54	45.19	4,027,422	44.672	1.27%
2015-01-08	0	79.00	79.00	79.05	77.50	79.10	2,417,150	189,996,938	78.604	44.35	44.35	44.38	43.51	44.40	4,305,832	44.125	2.46%
2015-01-07	0	77.10	77.00	77.20	77.00	78.00	3,403,630	263,167,487	77.320	43.28	43.23	43.34	43.23	43.79	6,063,116	43.405	-1.34%
2015-01-06	0	78.15	78.10	78.25	77.90	79.40	2,286,119	178,591,310	78.120	43.87	43.84	43.93	43.73	44.57	4,072,418	43.854	-1.08%
2015-01-05	0	79.00	79.00	79.10	78.20	80.40	1,437,887	113,677,754	79.059	44.35	44.35	44.40	43.90	45.13	2,561,405	44.381	-2.11%
2015-01-02	0	80.70	80.55	80.75	78.70	81.20	1,046,000	83,444,612	79.775	45.30	45.22	45.33	44.18	45.58	1,863,310	44.783	-0.43%
2014-12-31	0	81.05	80.75	81.20	80.00	81.20	375,750	30,309,550	80.664	45.50	45.33	45.58	44.91	45.58	669,349	45.282	1.00%
2014-12-30	0	80.25	79.85	80.25	79.85	81.50	786,030	63,191,615	80.393	45.05	44.83	45.05	44.83	45.75	1,400,208	45.130	-0.37%
2014-12-29	0	80.55	80.30	80.55	80.00	81.90	932,755	75,335,343	80.766	45.22	45.08	45.22	44.91	45.98	1,661,579	45.340	1.00%
2014-12-24	0	79.75	79.30	79.80	78.75	80.20	533,661	42,417,091	79.483	44.77	44.52	44.80	44.21	45.02	950,646	44.619	-0.06%
2014-12-23	0	79.80	79.70	79.80	78.65	79.90	872,483	69,384,537	79.525	44.80	44.74	44.80	44.15	44.85	1,554,213	44.643	0.19%
2014-12-22	0	79.65	79.50	79.90	79.00	79.95	1,116,452	88,731,300	79.476	44.71	44.63	44.85	44.35	44.88	1,988,811	44.615	0.19%
2014-12-19	0	79.50	79.00	79.55	78.40	80.05	2,069,092	163,749,709	79.141	44.63	44.35	44.66	44.01	44.94	3,685,813	44.427	0.13%
2014-12-18	0	79.40	79.20	79.55	78.20	79.55	2,074,682	163,772,171	78.938	44.57	44.46	44.66	43.90	44.66	3,695,771	44.313	0.44%
2014-12-17	0	79.05	79.15	79.20	78.60	80.40	3,757,054	298,736,865	79.514	44.38	44.43	44.46	44.12	45.13	6,692,694	44.636	-1.74%
2014-12-16	0	80.45	80.35	80.45	78.85	80.95	2,408,999	193,179,064	80.191	45.16	45.11	45.16	44.26	45.44	4,291,312	45.016	1.77%
2014-12-15	0	79.05	79.05	79.25	78.10	79.55	1,051,849	83,011,718	78.920	44.38	44.38	44.49	43.84	44.66	1,873,730	44.303	-0.19%
2014-12-12	0	79.20	79.20	79.30	78.40	79.75	1,514,304	119,564,579	78.957	44.46	44.46	44.52	44.01	44.77	2,697,532	44.324	-0.81%
2014-12-11	0	79.85	79.85	80.00	77.05	80.65	2,162,958	171,064,669	79.088	44.83	44.83	44.91	43.25	45.27	3,853,023	44.398	-0.06%
2014-12-10	0	79.90	79.85	80.00	79.80	81.35	1,555,997	124,840,467	80.232	44.85	44.83	44.91	44.80	45.67	2,771,802	45.039	-0.12%
2014-12-09	0	80.00	80.10	80.45	80.00	82.00	2,070,405	167,900,591	81.096	44.91	44.97	45.16	44.91	46.03	3,688,152	45.524	-2.50%
2014-12-08	0	82.05	81.90	82.10	81.80	82.90	672,574	55,268,659	82.175	46.06	45.98	46.09	45.92	46.54	1,198,101	46.130	0.31%
2014-12-05	0	81.80	81.60	82.15	81.45	83.40	2,760,516	226,791,385	82.155	45.92	45.81	46.12	45.72	46.82	4,917,493	46.119	-0.06%
2014-12-04	0	81.85	81.85	81.95	80.30	82.55	2,255,911	183,473,203	81.330	45.95	45.95	46.00	45.08	46.34	4,018,606	45.656	0.12%
2014-12-03	0	81.75	81.65	81.70	81.45	82.30	2,636,001	215,841,879	81.882	45.89	45.84	45.86	45.72	46.20	4,695,686	45.966	-0.91%
2014-12-02	0	82.50	82.50	82.70	80.95	83.00	1,524,115	125,173,969	82.129	46.31	46.31	46.43	45.44	46.59	2,715,009	46.104	0.00%
2014-12-01	0	82.50	82.20	82.60	80.65	82.85	1,623,646	133,083,559	81.966	46.31	46.14	46.37	45.27	46.51	2,892,310	46.013	-1.84%
2014-11-28	0	84.05	84.00	84.05	83.45	84.50	755,847	63,524,298	84.044	47.18	47.15	47.18	46.85	47.44	1,346,441	47.179	0.36%
2014-11-27	0	83.75	83.70	83.75	83.05	84.70	1,198,988	100,240,672	83.604	47.01	46.99	47.01	46.62	47.55	2,135,838	46.933	-0.48%
2014-11-26	0	84.15	84.15	84.20	83.30	84.50	1,213,653	101,957,923	84.009	47.24	47.24	47.27	46.76	47.44	2,161,962	47.160	0.12%
2014-11-25	0	84.05	83.95	84.40	82.75	84.45	1,731,062	145,203,427	83.881	47.18	47.13	47.38	46.45	47.41	3,083,658	47.088	0.30%
2014-11-24	0	83.80	83.85	84.00	83.00	84.30	1,862,975	156,100,588	83.791	47.04	47.07	47.15	46.59	47.32	3,318,643	47.037	1.45%
2014-11-21	0	82.60	82.65	82.90	81.50	83.20	4,981,036	410,827,272	82.478	46.37	46.40	46.54	45.75	46.71	8,873,056	46.301	-0.12%
2014-11-20	0	82.70	82.65	83.00	81.80	83.60	1,080,254	89,471,300	82.824	46.43	46.40	46.59	45.92	46.93	1,924,329	46.495	-0.36%
2014-11-19	0	83.00	82.90	83.20	81.95	83.75	1,333,815	110,635,442	82.947	46.59	46.54	46.71	46.00	47.01	2,376,015	46.563	-0.30%
2014-11-18	0	83.25	83.15	83.25	82.55	83.45	2,413,338	200,332,728	83.011	46.73	46.68	46.73	46.34	46.85	4,299,042	46.599	0.36%
2014-11-17	0	82.95	82.75	83.15	80.95	83.45	1,941,600	161,055,154	82.950	46.57	46.45	46.68	45.44	46.85	3,458,703	46.565	0.30%
2014-11-14	0	82.70	82.50	82.80	80.90	82.85	1,805,214	148,642,397	82.341	46.43	46.31	46.48	45.41	46.51	3,215,750	46.223	0.85%
2014-11-13	0	82.00	81.70	82.00	80.05	82.30	2,418,383	197,812,360	81.795	46.03	45.86	46.03	44.94	46.20	4,308,029	45.917	2.82%
2014-11-12	0	79.75	79.75	79.80	78.90	80.20	1,266,670	100,763,359	79.550	44.77	44.77	44.80	44.29	45.02	2,256,405	44.657	-0.06%
2014-11-11	0	79.80	79.60	79.80	78.50	80.40	717,501	57,070,327	79.540	44.80	44.68	44.80	44.07	45.13	1,278,133	44.651	0.25%
2014-11-10	0	79.60	79.55	79.65	79.40	83.20	1,669,628	134,560,391	80.593	44.68	44.66	44.71	44.57	46.71	2,974,221	45.242	-0.19%
2014-11-07	0	79.75	79.60	79.75	79.60	81.05	820,538	65,758,779	80.141	44.77	44.68	44.77	44.68	45.50	1,461,680	44.989	-0.93%
2014-11-06	0	80.50	80.30	80.40	80.30	81.55	387,378	31,310,483	80.827	45.19	45.08	45.13	45.08	45.78	690,063	45.373	0.06%
2014-11-05	0	80.45	80.25	80.65	80.20	81.50	511,995	41,268,733	80.604	45.16	45.05	45.27	45.02	45.75	912,051	45.248	-0.37%
2014-11-04	0	80.75	80.70	81.00	80.70	81.80	1,524,210	123,652,604	81.126	45.33	45.30	45.47	45.30	45.92	2,715,178	45.541	-1.28%
2014-11-03	0	81.80	81.60	81.80	81.30	82.75	967,062	79,234,872	81.934	45.92	45.81	45.92	45.64	46.45	1,722,693	45.995	0.06%
2014-10-31	0	81.75	81.55	81.90	80.55	83.55	3,147,535	257,732,478	81.884	45.89	45.78	45.98	45.22	46.90	5,606,916	45.967	3.22%
2014-10-30	0	79.20	79.10	79.65	79.05	80.50	3,086,767	243,563,291	78.906	44.46	44.40	44.71	44.38	45.19	5,498,666	44.295	0.32%
2014-10-29	0	78.95	78.90	79.10	76.60	79.50	3,008,668	234,245,176	77.857	44.32	44.29	44.40	43.00	44.63	5,359,543	43.706	2.73%
2014-10-28	0	76.85	76.80	76.90	76.25	78.30	3,414,181	262,359,247	76.844	43.14	43.11	43.17	42.80	43.95	6,081,911	43.138	-1.28%
2014-10-27	0	77.85	77.85	78.00	77.55	78.90	2,022,859	158,195,809	78.204	43.70	43.70	43.79	43.53	44.29	3,603,455	43.901	-1.58%
2014-10-24	0	79.10	78.95	79.00	78.90	80.80	873,829	69,284,001	79.288	44.40	44.32	44.35	44.29	45.36	1,556,611	44.510	-1.68%
2014-10-23	0	80.45	80.35	80.50	79.20	80.70	621,108	49,661,433	79.956	45.16	45.11	45.19	44.46	45.30	1,106,422	44.885	0.44%
2014-10-22	0	80.10	79.90	80.30	79.65	81.40	1,075,635	86,458,486	80.379	44.97	44.85	45.08	44.71	45.70	1,916,101	45.122	1.39%
2014-10-21	0	79.00	79.20	79.30	78.60	80.20	1,023,074	80,987,213	79.161	44.35	44.46	44.52	44.12	45.02	1,822,471	44.438	-1.06%
2014-10-20	0	79.85	79.80	79.85	79.50	81.95	2,192,124	175,103,293	79.878	44.83	44.80	44.83	44.63	46.00	3,904,978	44.841	0.44%
2014-10-17	0	79.50	79.35	79.65	78.60	79.70	3,950,113	313,720,784	79.421	44.63	44.54	44.71	44.12	44.74	7,036,603	44.584	0.70%
2014-10-16	0	78.95	78.80	79.20	77.70	79.40	2,257,040	178,298,904	78.997	44.32	44.24	44.46	43.62	44.57	4,020,618	44.346	0.70%
2014-10-15	0	78.40	78.20	78.40	77.00	78.95	1,509,188	118,214,329	78.330	44.01	43.90	44.01	43.23	44.32	2,688,418	43.972	0.58%
2014-10-14	0	77.95	77.90	78.00	77.30	79.85	1,335,851	105,063,979	78.649	43.76	43.73	43.79	43.39	44.83	2,379,642	44.151	-0.51%
2014-10-13	0	78.35	78.30	78.40	76.80	79.45	1,728,255	135,325,898	78.302	43.98	43.95	44.01	43.11	44.60	3,078,657	43.956	1.75%
2014-10-10	0	77.00	76.75	77.05	76.55	77.35	1,228,711	94,476,002	76.890	43.23	43.08	43.25	42.97	43.42	2,188,786	43.164	-1.22%
2014-10-09	0	77.95	77.85	78.00	76.65	78.20	904,696	70,341,648	77.752	43.76	43.70	43.79	43.03	43.90	1,611,596	43.647	1.50%
2014-10-08	0	76.80	76.75	76.95	76.55	77.80	1,523,489	117,212,772	76.937	43.11	43.08	43.20	42.97	43.67	2,713,894	43.190	-0.52%
2014-10-07	0	77.20	77.10	77.20	75.80	78.25	2,113,965	163,373,530	77.283	43.34	43.28	43.34	42.55	43.93	3,765,749	43.384	-0.13%
2014-10-06	0	77.30	77.20	77.40	75.35	77.80	2,009,761	154,763,215	77.006	43.39	43.34	43.45	42.30	43.67	3,580,123	43.228	0.26%
2014-10-03	0	77.10	77.00	77.10	74.05	77.35	4,725,214	360,130,127	76.215	43.28	43.23	43.28	41.57	43.42	8,417,343	42.784	0.98%
2014-09-30	0	76.35	76.20	76.30	74.65	77.20	3,540,499	269,521,428	76.125	42.86	42.78	42.83	41.91	43.34	6,306,930	42.734	-0.33%
2014-09-29	0	76.60	76.40	76.70	76.20	77.30	2,542,648	194,671,977	76.563	43.00	42.89	43.06	42.78	43.39	4,529,390	42.980	-0.84%
2014-09-26	0	77.25	77.10	77.25	77.10	78.60	2,010,017	155,725,660	77.475	43.37	43.28	43.37	43.28	44.12	3,580,579	43.492	-1.47%
2014-09-25	0	78.40	78.30	78.65	78.25	79.50	1,829,606	143,820,120	78.607	44.01	43.95	44.15	43.93	44.63	3,259,201	44.127	-0.76%
2014-09-24	0	79.00	78.80	79.00	78.00	80.00	1,641,242	129,381,367	78.831	44.35	44.24	44.35	43.79	44.91	2,923,655	44.253	1.28%
2014-09-23	0	78.00	77.85	78.00	77.50	78.95	1,609,947	125,987,897	78.256	43.79	43.70	43.79	43.51	44.32	2,867,907	43.930	-0.26%
2014-09-22	0	78.20	78.20	78.50	76.25	79.50	3,570,056	279,114,773	78.182	43.90	43.90	44.07	42.80	44.63	6,359,582	43.889	-1.64%
2014-09-19	0	79.50	79.25	79.30	78.90	80.45	6,306,546	502,024,446	79.604	44.63	44.49	44.52	44.29	45.16	11,234,276	44.687	-0.62%
2014-09-18	0	80.85	80.65	80.95	79.90	81.15	2,052,255	164,922,529	80.362	44.91	44.80	44.96	44.38	45.08	3,694,663	44.638	-0.49%
2014-09-17	0	81.25	81.10	81.20	80.60	82.30	1,773,282	143,830,033	81.110	45.13	45.05	45.10	44.77	45.71	3,192,430	45.053	-0.49%
2014-09-16	0	81.65	81.50	81.75	80.55	82.80	2,027,967	165,671,669	81.693	45.35	45.27	45.41	44.74	45.99	3,650,938	45.378	1.24%
2014-09-15	0	80.65	80.55	80.75	80.50	81.65	1,699,253	137,366,234	80.839	44.80	44.74	44.85	44.71	45.35	3,059,156	44.903	-1.04%
2014-09-12	0	81.50	81.55	81.60	81.00	81.95	1,112,383	90,720,865	81.555	45.27	45.30	45.33	44.99	45.52	2,002,617	45.301	0.12%
2014-09-11	0	81.40	81.30	81.45	80.85	81.85	1,179,935	95,974,572	81.339	45.21	45.16	45.24	44.91	45.46	2,124,231	45.181	0.12%
2014-09-10	0	81.30	81.15	81.30	80.85	82.60	1,805,978	146,725,472	81.244	45.16	45.08	45.16	44.91	45.88	3,251,292	45.128	-1.22%
2014-09-08	0	82.30	82.30	82.35	81.90	83.00	1,401,765	115,435,010	82.350	45.71	45.71	45.74	45.49	46.10	2,523,590	45.742	0.30%
2014-09-05	0	82.05	81.95	82.05	81.80	82.90	2,145,433	176,270,073	82.161	45.58	45.52	45.58	45.44	46.05	3,862,411	45.637	-0.67%
2014-09-04	0	82.60	82.45	82.70	82.30	83.65	1,975,003	163,263,300	82.665	45.88	45.80	45.94	45.71	46.46	3,555,587	45.917	-1.61%
2014-09-03	0	83.95	83.90	84.00	82.85	84.00	1,835,139	153,691,514	83.749	46.63	46.60	46.66	46.02	46.66	3,303,791	46.520	1.21%
2014-09-02	0	82.95	82.85	82.95	82.85	84.10	1,308,070	109,197,775	83.480	46.08	46.02	46.08	46.02	46.71	2,354,911	46.370	-0.66%
2014-09-01	0	83.50	83.45	83.60	82.55	84.30	1,099,912	91,657,205	83.331	46.38	46.35	46.44	45.85	46.83	1,980,166	46.288	1.03%
2014-08-29	0	82.65	82.55	82.80	81.70	83.45	2,222,782	184,381,143	82.951	45.91	45.85	45.99	45.38	46.35	4,001,662	46.076	0.98%
2014-08-28	0	81.85	81.70	81.95	80.65	82.75	2,592,549	211,098,503	81.425	45.46	45.38	45.52	44.80	45.96	4,667,352	45.229	-0.55%
2014-08-27	0	82.30	82.30	82.40	81.90	83.95	1,461,668	120,957,254	82.753	45.71	45.71	45.77	45.49	46.63	2,631,433	45.966	-1.61%
2014-08-26	0	83.65	83.80	83.85	83.20	84.15	990,542	82,929,187	83.721	46.46	46.55	46.58	46.21	46.74	1,783,267	46.504	0.48%
2014-08-25	0	83.25	83.20	83.25	82.70	84.40	1,395,966	116,071,982	83.148	46.24	46.21	46.24	45.94	46.88	2,513,150	46.186	-1.13%
2014-08-22	0	84.20	84.10	84.25	84.00	84.50	916,038	77,148,910	84.220	46.77	46.71	46.80	46.66	46.94	1,649,138	46.781	0.06%
2014-08-21	0	84.15	83.95	84.15	83.55	84.40	1,241,686	104,212,844	83.929	46.74	46.63	46.74	46.41	46.88	2,235,400	46.619	0.18%
2014-08-20	0	84.00	83.85	84.15	83.45	84.75	1,126,690	94,666,308	84.022	46.66	46.58	46.74	46.35	47.08	2,028,374	46.671	-0.41%
2014-08-19	0	84.35	84.35	84.45	83.05	85.45	1,770,957	148,964,666	84.115	46.85	46.85	46.91	46.13	47.46	3,188,244	46.723	-1.00%
2014-08-18	0	85.20	85.05	85.35	84.60	85.90	738,056	62,873,887	85.189	47.33	47.24	47.41	46.99	47.71	1,328,718	47.319	-0.18%
2014-08-15	0	85.35	85.25	85.45	84.90	85.75	1,301,202	111,051,576	85.345	47.41	47.35	47.46	47.16	47.63	2,342,547	47.406	0.53%
2014-08-14	0	84.90	84.75	84.90	84.35	85.20	1,175,718	99,808,010	84.891	47.16	47.08	47.16	46.85	47.33	2,116,639	47.154	0.59%
2014-08-13	0	84.40	84.30	84.50	83.35	84.50	1,066,016	89,510,455	83.967	46.88	46.83	46.94	46.30	46.94	1,919,143	46.641	0.48%
2014-08-12	0	84.00	83.80	84.00	83.30	84.20	589,710	49,348,958	83.683	46.66	46.55	46.66	46.27	46.77	1,061,652	46.483	0.30%
2014-08-11	0	83.75	83.75	84.00	83.25	84.15	610,367	51,061,478	83.657	46.52	46.52	46.66	46.24	46.74	1,098,840	46.469	0.48%
2014-08-08	0	83.35	83.35	83.45	82.85	84.35	416,375	34,707,901	83.357	46.30	46.30	46.35	46.02	46.85	749,598	46.302	-0.24%
2014-08-07	0	83.55	83.45	83.60	83.35	84.50	569,441	47,664,738	83.704	46.41	46.35	46.44	46.30	46.94	1,025,162	46.495	-0.89%
2014-08-06	0	84.30	84.10	84.30	83.20	84.30	1,058,970	88,883,108	83.934	46.83	46.71	46.83	46.21	46.83	1,906,458	46.622	1.14%
2014-08-05	0	83.35	83.35	83.45	83.25	84.25	1,002,932	83,791,713	83.547	46.30	46.30	46.35	46.24	46.80	1,805,573	46.407	-0.48%
2014-08-04	0	83.75	83.65	83.90	83.15	84.75	1,121,850	93,971,850	83.765	46.52	46.46	46.60	46.19	47.08	2,019,660	46.529	0.12%
2014-08-01	0	83.65	83.50	83.75	83.00	83.85	2,095,679	175,047,999	83.528	46.46	46.38	46.52	46.10	46.58	3,772,839	46.397	0.48%
2014-07-31	0	83.25	83.00	83.30	83.00	84.45	1,762,837	146,950,854	83.360	46.24	46.10	46.27	46.10	46.91	3,173,626	46.304	-0.60%
2014-07-30	0	83.75	83.65	83.85	83.05	84.10	2,282,571	191,204,428	83.767	46.52	46.46	46.58	46.13	46.71	4,109,300	46.530	1.21%
2014-07-29	0	82.75	82.70	82.75	82.30	83.25	1,803,617	149,167,349	82.705	45.96	45.94	45.96	45.71	46.24	3,247,042	45.939	0.30%
2014-07-28	0	82.50	82.30	82.50	82.30	83.90	1,588,234	131,759,098	82.959	45.83	45.71	45.83	45.71	46.60	2,859,289	46.081	-0.90%
2014-07-25	0	83.25	83.25	83.30	81.95	84.00	1,946,536	161,789,472	83.117	46.24	46.24	46.27	45.52	46.66	3,504,338	46.168	-0.89%
2014-07-24	0	84.00	83.90	84.00	83.25	84.40	870,020	72,996,770	83.902	46.66	46.60	46.66	46.24	46.88	1,566,292	46.605	0.18%
2014-07-23	0	83.85	83.80	84.00	83.75	84.85	1,153,067	96,870,441	84.011	46.58	46.55	46.66	46.52	47.13	2,075,860	46.665	-1.06%
2014-07-22	0	84.75	84.65	84.75	82.80	84.85	1,774,354	149,702,237	84.370	47.08	47.02	47.08	45.99	47.13	3,194,360	46.865	2.23%
2014-07-21	0	82.90	82.90	82.95	82.65	83.55	558,381	46,382,335	83.066	46.05	46.05	46.08	45.91	46.41	1,005,250	46.140	-0.42%
2014-07-18	0	83.25	83.05	83.30	82.60	83.80	1,074,418	89,315,541	83.129	46.24	46.13	46.27	45.88	46.55	1,934,269	46.175	-0.89%
2014-07-17	0	84.00	83.80	84.00	83.25	84.05	2,096,974	175,749,126	83.811	46.66	46.55	46.66	46.24	46.69	3,775,171	46.554	0.90%
2014-07-16	0	83.25	83.10	83.45	83.00	83.60	1,642,591	136,991,991	83.400	46.24	46.16	46.35	46.10	46.44	2,957,148	46.326	0.79%
2014-07-15	0	82.60	82.35	82.50	81.90	82.90	1,100,268	90,808,860	82.533	45.88	45.74	45.83	45.49	46.05	1,980,806	45.844	-0.48%
2014-07-14	0	83.00	82.90	83.00	82.65	83.85	1,002,080	83,253,441	83.081	46.10	46.05	46.10	45.91	46.58	1,804,039	46.148	0.18%
2014-07-11	0	82.85	82.75	82.85	82.10	83.10	827,778	68,578,707	82.847	46.02	45.96	46.02	45.60	46.16	1,490,244	46.018	-0.18%
2014-07-10	0	83.00	82.75	83.00	81.90	83.00	1,901,850	157,424,567	82.774	46.10	45.96	46.10	45.49	46.10	3,423,890	45.978	1.28%
2014-07-09	0	81.95	81.80	81.95	81.30	82.35	1,674,954	137,273,164	81.956	45.52	45.44	45.52	45.16	45.74	3,015,410	45.524	-1.03%
2014-07-08	0	82.80	82.65	83.00	82.40	83.10	1,481,892	122,810,006	82.874	45.99	45.91	46.10	45.77	46.16	2,667,842	46.033	-0.12%
2014-07-07	0	82.90	82.60	82.90	82.25	83.00	1,307,177	108,058,336	82.665	46.05	45.88	46.05	45.69	46.10	2,353,304	45.918	0.24%
2014-07-04	0	82.70	82.55	82.80	82.25	83.00	1,201,018	99,123,568	82.533	45.94	45.85	45.99	45.69	46.10	2,162,186	45.844	-0.30%
2014-07-03	0	82.95	82.80	83.00	82.30	83.00	925,162	76,542,157	82.734	46.08	45.99	46.10	45.71	46.10	1,665,564	45.956	0.24%
2014-07-02	0	82.75	82.60	82.70	81.00	82.95	1,731,294	143,151,534	82.685	45.96	45.88	45.94	44.99	46.08	3,116,839	45.928	1.41%
2014-06-30	0	81.60	81.30	81.60	80.15	82.15	1,194,273	97,020,247	81.238	45.33	45.16	45.33	44.52	45.63	2,150,043	45.125	0.37%
2014-06-27	0	81.30	81.25	81.45	81.20	82.80	928,813	76,186,914	82.026	45.16	45.13	45.24	45.10	45.99	1,672,137	45.563	-1.09%
2014-06-26	0	82.20	81.90	82.20	80.80	82.20	1,520,993	124,353,725	81.758	45.66	45.49	45.66	44.88	45.66	2,738,235	45.414	1.54%
2014-06-25	0	80.95	80.90	81.05	80.25	81.20	1,352,284	109,452,329	80.939	44.96	44.94	45.02	44.58	45.10	2,434,509	44.959	0.62%
2014-06-24	0	80.45	80.30	80.55	80.00	80.90	1,245,405	100,132,317	80.401	44.69	44.60	44.74	44.44	44.94	2,242,096	44.660	0.56%
2014-06-23	0	80.00	79.70	80.05	78.60	81.50	3,530,742	282,234,853	79.936	44.44	44.27	44.46	43.66	45.27	6,356,375	44.402	0.19%
2014-06-20	0	79.85	79.75	80.00	79.05	80.50	1,950,586	155,896,001	79.923	44.35	44.30	44.44	43.91	44.71	3,511,629	44.394	1.20%
2014-06-19	0	78.90	78.80	78.85	78.75	79.50	1,691,550	133,359,397	78.839	43.83	43.77	43.80	43.74	44.16	3,045,288	43.792	0.70%
2014-06-18	0	78.35	78.40	78.45	78.00	78.85	2,561,193	200,711,763	78.367	43.52	43.55	43.58	43.33	43.80	4,610,902	43.530	-0.70%
2014-06-17	0	78.90	78.85	78.90	78.70	79.60	3,448,768	272,307,137	78.958	43.83	43.80	43.83	43.72	44.21	6,208,798	43.858	-0.13%
2014-06-16	0	79.00	79.10	79.25	78.90	81.00	3,942,637	313,418,846	79.495	43.88	43.94	44.02	43.83	44.99	7,097,908	44.157	-1.92%
2014-06-13	0	80.55	80.55	80.65	80.15	81.05	1,205,970	97,382,580	80.750	44.74	44.74	44.80	44.52	45.02	2,171,101	44.854	-0.56%
2014-06-12	0	81.00	80.85	81.15	80.40	81.15	1,322,610	106,861,490	80.796	44.99	44.91	45.08	44.66	45.08	2,381,088	44.879	0.25%
2014-06-11	0	80.80	80.85	80.90	79.80	81.65	2,287,983	184,345,462	80.571	44.88	44.91	44.94	44.33	45.35	4,119,043	44.754	-1.10%
2014-06-10	0	81.70	81.60	81.70	80.70	82.30	1,901,021	155,142,860	81.610	45.38	45.33	45.38	44.83	45.71	3,422,398	45.332	0.99%
2014-06-09	0	80.90	80.80	80.95	80.45	81.75	818,364	66,169,923	80.856	44.94	44.88	44.96	44.69	45.41	1,473,296	44.913	0.56%
2014-06-06	0	80.45	80.45	80.55	80.40	81.45	1,627,902	131,524,492	80.794	44.69	44.69	44.74	44.66	45.24	2,930,703	44.878	-0.86%
2014-06-05	0	81.15	81.05	81.15	81.05	82.05	1,702,524	138,486,339	81.342	45.08	45.02	45.08	45.02	45.58	3,065,045	45.182	-1.16%
2014-06-04	0	82.10	82.10	82.25	81.55	83.25	1,322,052	108,317,692	81.931	45.60	45.60	45.69	45.30	46.24	2,380,083	45.510	-1.68%
2014-06-03	0	83.50	83.35	83.50	81.60	83.55	1,682,900	139,131,072	82.673	46.38	46.30	46.38	45.33	46.41	3,029,716	45.922	1.52%
2014-05-30	0	82.25	81.95	82.70	81.15	82.70	2,231,893	183,296,328	82.126	45.69	45.52	45.94	45.08	45.94	4,018,065	45.618	1.23%
2014-05-29	0	81.25	81.25	81.30	80.70	82.55	1,007,667	82,148,420	81.523	45.13	45.13	45.16	44.83	45.85	1,814,097	45.283	-1.40%
2014-05-28	0	82.40	82.35	82.50	82.10	83.35	1,359,231	112,565,494	82.816	45.77	45.74	45.83	45.60	46.30	2,447,016	46.001	-0.06%
2014-05-27	0	82.45	82.30	82.45	81.45	82.65	602,465	49,556,084	82.256	45.80	45.71	45.80	45.24	45.91	1,084,614	45.690	0.49%
2014-05-26	0	82.05	82.00	82.25	80.95	82.50	1,002,675	82,252,445	82.033	45.58	45.55	45.69	44.96	45.83	1,805,110	45.566	0.31%
2014-05-23	0	82.80	82.90	82.95	81.50	82.95	946,412	78,005,258	82.422	45.44	45.49	45.52	44.72	45.52	1,724,649	45.230	0.98%
2014-05-22	0	82.00	81.95	82.15	81.65	83.45	1,311,742	108,190,315	82.478	45.00	44.97	45.08	44.81	45.79	2,390,391	45.261	0.24%
2014-05-21	0	81.80	81.70	81.80	81.10	82.90	981,500	80,358,500	81.873	44.89	44.83	44.89	44.50	45.49	1,788,590	44.928	-0.30%
2014-05-20	0	82.05	82.05	82.20	81.55	83.65	807,366	66,386,521	82.226	45.03	45.03	45.11	44.75	45.90	1,471,265	45.122	-1.32%
2014-05-19	0	83.15	83.05	83.20	82.75	83.95	1,929,636	160,227,768	83.035	45.63	45.57	45.66	45.41	46.07	3,516,381	45.566	0.60%
2014-05-16	0	82.65	82.55	82.80	81.70	83.15	1,073,659	88,495,913	82.425	45.35	45.30	45.44	44.83	45.63	1,956,532	45.231	0.30%
2014-05-15	0	82.40	82.20	82.50	80.90	82.75	1,478,665	121,486,212	82.159	45.22	45.11	45.27	44.39	45.41	2,694,576	45.085	0.18%
2014-05-14	0	82.25	82.15	82.20	80.60	82.35	1,718,380	140,700,514	81.880	45.14	45.08	45.11	44.23	45.19	3,131,409	44.932	0.61%
2014-05-13	0	81.75	81.65	81.75	80.30	81.80	3,883,829	314,318,126	80.930	44.86	44.81	44.86	44.07	44.89	7,077,513	44.411	1.87%
2014-05-12	0	80.25	80.10	80.30	78.45	81.75	3,546,328	283,922,028	80.061	44.04	43.96	44.07	43.05	44.86	6,462,484	43.934	2.75%
2014-05-09	0	78.10	78.05	78.20	78.00	80.00	4,766,030	374,438,023	78.564	42.86	42.83	42.91	42.80	43.90	8,685,151	43.112	-2.62%
2014-05-08	0	80.20	80.10	80.20	78.30	80.65	1,543,771	123,226,884	79.822	44.01	43.96	44.01	42.97	44.26	2,813,219	43.803	0.12%
2014-05-07	0	80.10	80.00	80.10	79.20	81.10	2,377,298	190,692,000	80.214	43.96	43.90	43.96	43.46	44.50	4,332,157	44.018	-1.23%
2014-05-05	0	81.10	80.90	81.10	80.40	82.00	1,223,837	99,201,654	81.058	44.50	44.39	44.50	44.12	45.00	2,230,202	44.481	-0.67%
2014-05-02	0	81.65	81.65	81.75	80.10	82.15	1,978,058	160,761,014	81.272	44.81	44.81	44.86	43.96	45.08	3,604,621	44.599	0.00%
2014-04-30	0	81.65	81.55	81.60	81.05	82.65	2,599,666	212,621,620	81.788	44.81	44.75	44.78	44.48	45.35	4,737,379	44.882	-0.18%
2014-04-29	0	81.80	81.75	81.80	80.40	82.10	1,565,540	127,562,443	81.481	44.89	44.86	44.89	44.12	45.05	2,852,888	44.713	1.18%
2014-04-28	0	80.85	80.80	81.00	80.35	81.80	1,797,256	145,900,211	81.179	44.37	44.34	44.45	44.09	44.89	3,275,145	44.548	0.19%
2014-04-25	0	80.70	80.45	80.70	79.50	81.90	2,222,574	179,258,219	80.653	44.28	44.15	44.28	43.63	44.94	4,050,203	44.259	-1.41%
2014-04-24	0	81.85	81.70	81.85	80.95	82.20	1,611,500	131,602,879	81.665	44.92	44.83	44.92	44.42	45.11	2,936,641	44.814	0.61%
2014-04-23	0	81.35	81.30	81.35	80.90	83.00	1,873,087	152,566,358	81.452	44.64	44.61	44.64	44.39	45.55	3,413,332	44.697	-1.39%
2014-04-22	0	82.50	82.45	82.70	81.90	83.55	1,070,601	88,268,079	82.447	45.27	45.24	45.38	44.94	45.85	1,950,959	45.243	-0.72%
2014-04-17	0	83.10	83.05	83.25	82.45	84.00	1,009,100	83,749,651	82.994	45.60	45.57	45.68	45.24	46.10	1,838,886	45.544	-0.84%
2014-04-16	0	83.80	83.65	83.80	83.25	85.00	1,324,954	111,503,692	84.157	45.99	45.90	45.99	45.68	46.64	2,414,468	46.181	0.66%
2014-04-15	0	83.25	83.15	83.40	83.00	84.85	1,434,781	119,990,469	83.630	45.68	45.63	45.77	45.55	46.56	2,614,606	45.892	-0.48%
2014-04-14	0	83.65	83.55	83.65	83.10	85.80	1,788,932	150,290,913	84.012	45.90	45.85	45.90	45.60	47.08	3,259,976	46.102	-0.48%
2014-04-11	0	84.05	84.00	84.25	83.15	86.70	2,172,561	183,819,276	84.609	46.12	46.10	46.23	45.63	47.58	3,959,064	46.430	-0.94%
2014-04-10	0	84.85	84.75	85.00	83.30	85.05	2,237,020	188,483,521	84.257	46.56	46.51	46.64	45.71	46.67	4,076,528	46.236	2.04%
2014-04-09	0	83.15	83.05	83.15	81.70	83.15	2,243,927	185,278,371	82.569	45.63	45.57	45.63	44.83	45.63	4,089,115	45.310	1.71%
2014-04-08	0	81.75	81.75	81.95	81.00	82.35	1,545,350	126,178,889	81.651	44.86	44.86	44.97	44.45	45.19	2,816,096	44.806	0.93%
2014-04-07	0	81.00	80.95	81.00	80.50	81.50	3,374,585	273,650,372	81.092	44.45	44.42	44.45	44.17	44.72	6,149,516	44.499	0.00%
2014-04-04	0	81.00	81.05	81.20	80.85	81.75	2,025,566	164,496,826	81.210	44.45	44.48	44.56	44.37	44.86	3,691,195	44.565	-0.55%
2014-04-03	0	81.45	81.30	81.40	80.85	81.80	3,592,493	291,559,690	81.158	44.70	44.61	44.67	44.37	44.89	6,546,611	44.536	0.18%
2014-04-02	0	81.30	81.05	81.35	80.25	81.80	2,527,705	204,868,044	81.049	44.61	44.48	44.64	44.04	44.89	4,606,244	44.476	0.31%
2014-04-01	0	81.05	80.85	80.90	79.85	81.15	3,856,315	310,575,877	80.537	44.48	44.37	44.39	43.82	44.53	7,027,374	44.195	0.87%
2014-03-31	0	80.35	80.15	80.55	78.60	81.90	3,654,072	292,084,462	79.934	44.09	43.98	44.20	43.13	44.94	6,658,826	43.864	0.44%
2014-03-28	0	80.00	79.95	80.05	77.60	80.10	4,923,850	387,882,832	78.776	43.90	43.87	43.93	42.58	43.96	8,972,747	43.229	4.23%
2014-03-27	0	76.75	76.65	76.70	76.00	78.85	4,488,803	344,849,686	76.824	42.12	42.06	42.09	41.71	43.27	8,179,959	42.158	-2.79%
2014-03-26	0	78.95	78.95	79.00	78.55	80.80	5,657,664	448,642,841	79.298	43.32	43.32	43.35	43.10	44.34	10,309,978	43.515	-2.83%
2014-03-25	0	81.25	81.25	81.30	80.85	84.50	2,374,941	195,018,852	82.115	44.59	44.59	44.61	44.37	46.37	4,327,862	45.061	-1.22%
2014-03-24	0	82.25	82.25	82.35	81.30	82.80	1,722,694	141,545,278	82.165	45.14	45.14	45.19	44.61	45.44	3,139,270	45.089	1.61%
2014-03-21	0	80.95	81.50	81.70	80.20	81.75	2,660,000	215,043,700	80.843	44.42	44.72	44.83	44.01	44.86	4,847,326	44.363	0.50%
2014-03-20	0	80.55	80.45	80.60	80.15	81.85	2,439,750	196,440,633	80.517	44.20	44.15	44.23	43.98	44.92	4,445,964	44.184	-1.77%
2014-03-19	0	82.00	81.95	82.15	80.15	82.35	1,500,977	122,747,088	81.778	45.00	44.97	45.08	43.98	45.19	2,735,235	44.876	1.49%
2014-03-18	0	80.80	80.75	80.90	80.10	82.30	2,699,869	217,390,299	80.519	44.34	44.31	44.39	43.96	45.16	4,919,979	44.185	-1.82%
2014-03-17	0	82.30	82.10	82.50	80.65	82.85	1,256,302	103,234,104	82.173	45.16	45.05	45.27	44.26	45.46	2,289,363	45.093	1.60%
2014-03-14	0	81.00	81.00	81.20	80.55	82.00	1,784,774	144,657,631	81.051	44.45	44.45	44.56	44.20	45.00	3,252,399	44.477	-1.34%
2014-03-13	0	82.10	81.95	82.10	81.80	83.15	1,264,192	104,007,579	82.272	45.05	44.97	45.05	44.89	45.63	2,303,741	45.147	0.00%
2014-03-12	0	82.10	81.90	82.20	80.50	82.30	1,496,062	121,555,691	81.250	45.05	44.94	45.11	44.17	45.16	2,726,278	44.587	-0.61%
2014-03-11	0	82.60	82.30	82.60	82.05	83.45	1,159,660	95,706,220	82.530	45.33	45.16	45.33	45.03	45.79	2,113,252	45.289	-0.96%
2014-03-10	0	83.40	83.40	83.55	82.10	83.55	1,508,812	124,803,365	82.716	45.77	45.77	45.85	45.05	45.85	2,749,513	45.391	-0.48%
2014-03-07	0	83.80	83.75	83.80	83.00	84.50	1,461,391	122,565,773	83.869	45.99	45.96	45.99	45.55	46.37	2,663,097	46.024	0.54%
2014-03-06	0	83.35	83.30	83.35	82.65	83.50	2,022,415	168,112,159	83.124	45.74	45.71	45.74	45.35	45.82	3,685,453	45.615	0.54%
2014-03-05	0	82.90	82.80	82.90	82.70	83.70	1,428,348	118,660,904	83.076	45.49	45.44	45.49	45.38	45.93	2,602,883	45.588	0.18%
2014-03-04	0	82.75	82.70	82.90	81.55	83.30	1,984,170	163,997,643	82.653	45.41	45.38	45.49	44.75	45.71	3,615,759	45.356	1.04%
2014-03-03	0	81.90	81.90	82.00	81.35	84.05	2,973,754	245,649,941	82.606	44.94	44.94	45.00	44.64	46.12	5,419,081	45.331	-2.79%
2014-02-28	0	84.25	84.15	84.35	82.85	84.95	2,446,137	205,999,808	84.214	46.23	46.18	46.29	45.46	46.62	4,457,603	46.213	1.81%
2014-02-27	0	82.75	82.65	82.70	82.15	83.05	2,797,411	231,357,092	82.704	45.41	45.35	45.38	45.08	45.57	5,097,730	45.384	0.06%
2014-02-26	0	82.70	82.55	82.75	81.50	83.50	1,918,510	158,897,810	82.824	45.38	45.30	45.41	44.72	45.82	3,496,107	45.450	1.47%
2014-02-25	0	81.50	81.55	81.70	81.40	83.85	2,022,473	166,966,363	82.556	44.72	44.75	44.83	44.67	46.01	3,685,559	45.303	-0.67%
2014-02-24	0	82.05	81.95	82.20	81.75	82.70	1,510,074	124,071,760	82.163	45.03	44.97	45.11	44.86	45.38	2,751,812	45.087	-0.30%
2014-02-21	0	82.30	82.15	82.30	81.70	83.65	2,939,280	242,564,798	82.525	45.16	45.08	45.16	44.83	45.90	5,356,259	45.286	-0.60%
2014-02-20	0	82.80	82.70	82.80	82.15	84.75	2,295,173	189,952,978	82.762	45.44	45.38	45.44	45.08	46.51	4,182,501	45.416	-2.53%
2014-02-19	0	84.95	84.65	84.95	82.45	85.00	1,489,223	125,329,323	84.158	46.62	46.45	46.62	45.24	46.64	2,713,816	46.182	1.61%
2014-02-18	0	83.60	83.55	83.60	82.40	83.85	821,076	68,345,038	83.238	45.88	45.85	45.88	45.22	46.01	1,496,249	45.678	0.78%
2014-02-17	0	82.95	82.90	83.00	82.65	84.55	984,720	82,266,588	83.543	45.52	45.49	45.55	45.35	46.40	1,794,458	45.845	-0.06%
2014-02-14	0	83.00	82.85	83.00	82.30	83.55	1,638,125	135,881,467	82.949	45.55	45.46	45.55	45.16	45.85	2,985,160	45.519	0.85%
2014-02-13	0	82.30	82.20	82.50	81.65	84.15	3,673,349	302,381,619	82.318	45.16	45.11	45.27	44.81	46.18	6,693,955	45.172	-1.85%
2014-02-12	0	83.85	83.80	84.10	83.35	84.40	1,773,500	148,677,072	83.833	46.01	45.99	46.15	45.74	46.32	3,231,854	46.004	-1.64%
2014-02-11	0	85.25	84.95	85.30	83.15	85.65	1,961,572	166,189,471	84.723	46.78	46.62	46.81	45.63	47.00	3,574,579	46.492	1.85%
2014-02-10	0	83.70	83.70	83.75	83.20	85.35	2,247,809	189,218,769	84.179	45.93	45.93	45.96	45.66	46.84	4,096,189	46.194	-2.05%
2014-02-07	0	85.45	85.25	85.70	83.00	85.85	2,118,999	180,039,371	84.964	46.89	46.78	47.03	45.55	47.11	3,861,458	46.625	1.30%
2014-02-06	0	84.35	84.05	84.55	83.00	84.55	2,208,301	185,461,320	83.984	46.29	46.12	46.40	45.55	46.40	4,024,194	46.087	1.57%
2014-02-05	0	83.05	83.00	83.15	80.20	83.80	3,003,615	248,467,414	82.723	45.57	45.55	45.63	44.01	45.99	5,473,497	45.395	1.53%
2014-02-04	0	81.80	81.80	82.00	81.50	82.25	3,462,299	283,315,927	81.829	44.89	44.89	45.00	44.72	45.14	6,309,358	44.904	-2.44%
2014-01-30	0	83.85	83.95	84.15	81.85	84.15	3,957,554	329,666,849	83.301	46.01	46.07	46.18	44.92	46.18	7,211,863	45.712	0.36%
2014-01-29	0	83.55	83.55	83.70	80.00	85.00	6,507,870	539,921,178	82.964	45.85	45.85	45.93	43.90	46.64	11,859,311	45.527	6.91%
2014-01-28	0	78.15	78.00	78.10	77.85	80.15	5,525,516	435,853,050	78.880	42.89	42.80	42.86	42.72	43.98	10,069,164	43.286	0.06%
2014-01-27	0	78.10	78.00	78.15	77.00	80.00	6,705,890	526,889,084	78.571	42.86	42.80	42.89	42.25	43.90	12,220,163	43.116	-4.99%
2014-01-24	0	82.20	82.20	82.40	82.05	86.50	6,952,113	580,613,973	83.516	45.11	45.11	45.22	45.03	47.47	12,668,856	45.830	-5.90%
2014-01-23	0	87.35	87.15	87.30	86.90	89.25	2,301,950	201,231,111	87.418	47.93	47.82	47.91	47.69	48.98	4,194,850	47.971	-0.91%
2014-01-22	0	88.15	88.05	88.25	88.00	89.55	2,958,673	262,216,741	88.626	48.37	48.32	48.43	48.29	49.14	5,391,599	48.634	-0.96%
2014-01-21	0	89.00	88.95	89.00	88.30	90.50	1,100,504	98,223,476	89.253	48.84	48.81	48.84	48.46	49.66	2,005,452	48.978	0.17%
2014-01-20	0	88.85	88.80	89.00	88.55	90.50	7,285,477	657,032,025	90.184	48.76	48.73	48.84	48.59	49.66	13,276,347	49.489	-2.36%
2014-01-17	0	91.00	90.85	91.10	89.75	91.10	1,308,670	118,559,709	90.596	49.94	49.85	49.99	49.25	49.99	2,384,793	49.715	0.61%
2014-01-16	0	90.45	90.30	90.40	89.45	90.80	1,858,990	167,979,160	90.360	49.63	49.55	49.61	49.09	49.83	3,387,643	49.586	1.01%
2014-01-15	0	89.55	89.50	89.70	89.05	90.40	689,162	61,713,166	89.548	49.14	49.11	49.22	48.87	49.61	1,255,862	49.140	0.56%
2014-01-14	0	89.05	89.05	89.15	88.50	89.95	1,612,150	143,725,208	89.151	48.87	48.87	48.92	48.56	49.36	2,937,826	48.922	-1.00%
2014-01-13	0	89.95	89.90	90.10	88.95	90.10	1,234,645	110,516,691	89.513	49.36	49.33	49.44	48.81	49.44	2,249,897	49.121	1.41%
2014-01-10	0	88.70	88.50	88.70	88.30	90.20	1,800,423	161,124,036	89.492	48.67	48.56	48.67	48.46	49.50	3,280,916	49.109	-0.78%
2014-01-09	0	89.40	89.45	89.50	88.15	90.80	1,526,854	136,386,797	89.325	49.06	49.09	49.11	48.37	49.83	2,782,391	49.018	-0.11%
2014-01-08	0	89.50	89.55	89.60	87.50	89.80	1,482,018	131,568,799	88.777	49.11	49.14	49.17	48.02	49.28	2,700,686	48.717	1.07%
2014-01-07	0	88.55	88.35	88.55	87.00	88.85	1,099,611	96,777,710	88.011	48.59	48.48	48.59	47.74	48.76	2,003,824	48.297	0.00%
2014-01-06	0	88.55	88.50	88.65	87.55	88.90	1,160,475	102,369,296	88.213	48.59	48.56	48.65	48.04	48.78	2,114,737	48.408	-0.78%
2014-01-03	0	89.25	89.25	89.30	89.00	91.00	1,676,098	149,996,225	89.491	48.98	48.98	49.00	48.84	49.94	3,054,358	49.109	-1.92%
2014-01-02	0	91.00	90.70	91.00	90.35	91.70	924,616	83,955,243	90.800	49.94	49.77	49.94	49.58	50.32	1,684,931	49.827	-0.66%
2013-12-31	0	91.60	91.40	91.70	91.05	92.30	560,909	51,459,284	91.743	50.27	50.16	50.32	49.96	50.65	1,022,146	50.344	0.16%
2013-12-30	0	91.45	91.00	91.60	90.50	92.80	1,399,258	128,063,654	91.523	50.18	49.94	50.27	49.66	50.92	2,549,872	50.224	0.27%
2013-12-27	0	91.20	91.05	91.35	91.00	92.65	1,065,814	97,782,328	91.744	50.05	49.96	50.13	49.94	50.84	1,942,236	50.345	-0.49%
2013-12-24	0	91.65	91.55	91.70	90.50	92.20	826,659	75,778,059	91.668	50.29	50.24	50.32	49.66	50.60	1,506,423	50.303	1.05%
2013-12-23	0	90.70	90.70	90.75	90.20	93.00	2,687,389	245,259,187	91.263	49.77	49.77	49.80	49.50	51.03	4,897,237	50.081	-1.57%
2013-12-20	0	92.15	91.85	92.50	89.90	92.60	3,373,641	309,290,762	91.679	50.57	50.40	50.76	49.33	50.81	6,147,796	50.309	1.21%
2013-12-19	0	91.05	90.80	90.95	90.00	93.15	2,361,973	215,912,362	91.412	49.96	49.83	49.91	49.39	51.12	4,304,230	50.163	0.28%
2013-12-18	0	90.80	90.40	90.95	89.65	91.80	1,727,519	156,967,739	90.863	49.83	49.61	49.91	49.20	50.38	3,148,063	49.862	0.83%
2013-12-17	0	90.05	89.80	90.05	89.65	91.60	2,694,000	243,411,400	90.353	49.42	49.28	49.42	49.20	50.27	4,909,284	49.582	-1.15%
2013-12-16	0	91.10	91.05	91.30	89.60	91.85	2,722,693	247,960,004	91.072	49.99	49.96	50.10	49.17	50.40	4,961,572	49.976	-0.16%
2013-12-13	0	91.25	91.05	91.30	91.00	95.80	5,347,272	494,872,341	92.547	50.07	49.96	50.10	49.94	52.57	9,744,350	50.786	-4.85%
2013-12-12	0	95.90	95.90	96.20	95.10	97.20	2,037,900	196,563,509	96.454	52.63	52.63	52.79	52.19	53.34	3,713,671	52.930	0.10%
2013-12-11	0	95.80	95.80	95.95	93.50	96.80	1,653,558	158,044,909	95.579	52.57	52.57	52.65	51.31	53.12	3,013,284	52.449	-0.88%
2013-12-10	0	96.65	96.55	96.90	95.50	97.50	1,366,922	132,272,594	96.767	53.04	52.98	53.17	52.41	53.50	2,490,946	53.101	0.05%
2013-12-09	0	96.60	96.40	96.70	95.45	97.30	1,179,988	113,715,731	96.370	53.01	52.90	53.06	52.38	53.39	2,150,296	52.884	1.79%
2013-12-06	0	94.90	94.95	95.00	94.45	95.45	1,206,849	114,465,866	94.847	52.08	52.10	52.13	51.83	52.38	2,199,245	52.048	-0.37%
2013-12-05	0	95.25	94.90	95.10	94.15	96.55	1,522,140	144,433,236	94.888	52.27	52.08	52.19	51.67	52.98	2,773,800	52.071	-0.37%
2013-12-04	0	95.60	95.45	95.75	93.50	96.55	1,803,000	172,046,483	95.422	52.46	52.38	52.54	51.31	52.98	3,285,612	52.364	-0.05%
2013-12-03	0	95.65	95.50	95.65	95.50	97.80	1,175,487	112,734,102	95.904	52.49	52.41	52.49	52.41	53.67	2,142,093	52.628	-2.05%
2013-12-02	0	97.65	97.65	97.85	96.70	98.50	868,250	84,771,889	97.635	53.59	53.59	53.70	53.06	54.05	1,582,215	53.578	-0.05%
2013-11-29	0	97.70	97.50	97.70	95.30	97.70	1,534,763	148,448,348	96.724	53.61	53.50	53.61	52.30	53.61	2,796,803	53.078	1.56%
2013-11-28	0	96.20	96.20	96.40	95.05	97.85	1,182,526	114,283,186	96.643	52.79	52.79	52.90	52.16	53.70	2,154,921	53.034	-0.21%
2013-11-27	0	96.40	96.25	96.70	93.90	96.85	2,055,257	195,876,043	95.305	52.90	52.82	53.06	51.53	53.15	3,745,301	52.299	2.01%
2013-11-26	0	94.50	94.70	94.90	94.30	95.95	1,838,549	174,532,533	94.929	51.86	51.97	52.08	51.75	52.65	3,350,393	52.093	-0.53%
2013-11-25	0	95.00	95.00	95.05	95.00	96.40	2,596,727	247,404,005	95.275	52.13	52.13	52.16	52.13	52.90	4,732,023	52.283	-0.63%
2013-11-22	0	95.60	95.55	95.80	95.50	96.70	1,237,324	118,614,539	95.864	52.46	52.43	52.57	52.41	53.06	2,254,779	52.606	-0.16%
2013-11-21	0	95.75	95.60	95.75	95.10	96.80	2,184,109	208,834,129	95.615	52.54	52.46	52.54	52.19	53.12	3,980,108	52.469	-0.42%
2013-11-20	0	96.15	96.05	96.20	95.70	99.35	2,508,026	242,829,156	96.821	52.76	52.71	52.79	52.52	54.52	4,570,383	53.131	-2.44%
2013-11-19	0	98.55	98.75	98.80	95.60	99.70	3,378,348	331,441,574	98.108	54.08	54.19	54.22	52.46	54.71	6,156,374	53.837	0.10%
2013-11-18	0	98.45	98.30	98.50	96.00	98.50	5,083,772	497,063,919	97.775	54.03	53.94	54.05	52.68	54.05	9,264,173	53.654	6.55%
2013-11-15	0	92.40	92.30	92.40	89.40	92.85	1,820,747	166,987,879	91.714	50.71	50.65	50.71	49.06	50.95	3,317,953	50.329	3.47%
2013-11-14	0	89.30	89.20	89.35	88.10	89.50	1,577,527	140,236,282	88.896	49.00	48.95	49.03	48.35	49.11	2,874,732	48.782	1.59%
2013-11-13	0	87.90	87.75	87.90	87.50	89.75	1,574,653	138,812,139	88.154	48.24	48.15	48.24	48.02	49.25	2,869,495	48.375	-1.79%
2013-11-12	0	89.50	89.55	89.60	87.00	90.35	1,802,850	159,931,112	88.710	49.11	49.14	49.17	47.74	49.58	3,285,339	48.680	1.65%
2013-11-11	0	88.05	88.10	88.15	87.20	89.60	3,213,167	283,250,401	88.153	48.32	48.35	48.37	47.85	49.17	5,855,364	48.375	-1.84%
2013-11-08	0	89.70	89.50	89.80	89.35	90.05	1,982,217	178,115,820	89.857	49.22	49.11	49.28	49.03	49.42	3,612,200	49.310	-0.83%
2013-11-07	0	90.45	90.45	90.65	90.40	91.50	1,706,959	155,201,804	90.923	49.63	49.63	49.74	49.61	50.21	3,110,597	49.895	-1.63%
2013-11-06	0	91.95	91.75	91.80	91.30	92.15	1,271,595	116,712,096	91.784	50.46	50.35	50.38	50.10	50.57	2,317,231	50.367	-0.38%
2013-11-05	0	92.30	92.15	92.35	91.10	93.70	653,432	60,302,278	92.285	50.65	50.57	50.68	49.99	51.42	1,190,751	50.642	-0.75%
2013-11-04	0	93.00	93.00	93.20	92.65	95.50	791,630	74,078,102	93.577	51.03	51.03	51.14	50.84	52.41	1,442,590	51.351	-2.11%
2013-11-01	0	95.00	94.75	95.00	93.10	95.50	1,109,765	105,029,699	94.641	52.13	51.99	52.13	51.09	52.41	2,022,328	51.935	0.05%
2013-10-31	0	94.95	94.70	95.00	92.90	95.00	2,042,352	192,753,870	94.378	52.10	51.97	52.13	50.98	52.13	3,721,784	51.791	2.10%
2013-10-30	0	93.00	92.90	93.00	91.15	93.00	1,005,247	92,833,266	92.349	51.03	50.98	51.03	50.02	51.03	1,831,865	50.677	1.14%
2013-10-29	0	91.95	91.65	92.00	89.60	92.00	1,314,442	119,449,531	90.875	50.46	50.29	50.49	49.17	50.49	2,395,312	49.868	1.83%
2013-10-28	0	90.30	90.20	90.50	89.50	90.75	783,400	70,687,649	90.232	49.55	49.50	49.66	49.11	49.80	1,427,592	49.515	0.00%
2013-10-25	0	90.30	89.95	90.35	89.05	91.20	1,794,810	162,026,993	90.275	49.55	49.36	49.58	48.87	50.05	3,270,688	49.539	-0.66%
2013-10-24	0	90.90	90.70	91.00	90.20	91.60	1,143,244	103,785,219	90.781	49.88	49.77	49.94	49.50	50.27	2,083,337	49.817	-0.11%
2013-10-23	0	91.00	90.95	91.10	90.50	93.00	1,577,430	145,012,789	91.930	49.94	49.91	49.99	49.66	51.03	2,874,555	50.447	-0.33%
2013-10-22	0	91.30	91.25	91.30	90.65	92.50	1,719,107	157,633,538	91.695	50.10	50.07	50.10	49.74	50.76	3,132,734	50.318	-1.24%
2013-10-21	0	92.45	92.20	92.45	92.10	92.85	1,414,414	130,788,040	92.468	50.73	50.60	50.73	50.54	50.95	2,577,491	50.742	-0.11%
2013-10-18	0	92.55	92.25	92.55	91.45	92.90	543,552	50,201,211	92.358	50.79	50.62	50.79	50.18	50.98	990,516	50.682	0.16%
2013-10-17	0	92.40	92.35	92.45	91.20	92.75	1,643,775	151,755,361	92.321	50.71	50.68	50.73	50.05	50.90	2,995,456	50.662	1.54%
2013-10-16	0	91.00	90.80	91.05	90.10	92.00	1,015,277	92,108,029	90.722	49.94	49.83	49.96	49.44	50.49	1,850,142	49.784	0.00%
2013-10-15	0	91.00	90.95	91.00	90.80	92.45	1,630,818	148,999,576	91.365	49.94	49.91	49.94	49.83	50.73	2,971,845	50.137	-0.93%
2013-10-11	0	91.85	91.80	92.00	90.50	92.50	879,207	80,652,105	91.733	50.40	50.38	50.49	49.66	50.76	1,602,182	50.339	1.10%
2013-10-10	0	90.85	90.65	90.90	89.00	91.00	1,326,313	119,743,833	90.283	49.85	49.74	49.88	48.84	49.94	2,416,944	49.543	-0.44%
2013-10-09	0	91.25	91.25	91.45	91.05	92.95	1,243,040	113,636,483	91.418	50.07	50.07	50.18	49.96	51.01	2,265,196	50.166	-1.88%
2013-10-08	0	93.00	92.85	93.10	89.80	93.10	1,365,612	125,673,684	92.027	51.03	50.95	51.09	49.28	51.09	2,488,559	50.501	2.71%
2013-10-07	0	90.55	90.45	90.55	90.20	91.70	1,070,064	96,811,343	90.472	49.69	49.63	49.69	49.50	50.32	1,949,981	49.647	-1.20%
2013-10-04	0	91.65	91.45	91.70	90.20	91.80	1,676,736	152,661,578	91.047	50.29	50.18	50.32	49.50	50.38	3,055,521	49.963	-0.38%
2013-10-03	0	92.00	91.75	92.10	89.00	92.10	1,381,006	125,555,092	90.916	50.49	50.35	50.54	48.84	50.54	2,516,611	49.891	2.68%
2013-10-02	0	89.60	89.50	89.70	89.00	90.30	3,107,411	278,504,245	89.626	49.17	49.11	49.22	48.84	49.55	5,662,644	49.183	-1.21%
2013-09-30	0	90.70	90.50	90.70	90.50	92.05	1,624,200	147,996,441	91.120	49.77	49.66	49.77	49.66	50.51	2,959,785	50.002	-1.95%
2013-09-27	0	92.50	92.25	92.70	91.60	94.45	1,431,936	132,930,313	92.833	50.76	50.62	50.87	50.27	51.83	2,609,421	50.942	0.33%
2013-09-26	0	92.20	92.15	92.45	91.35	93.95	1,182,100	109,515,015	92.644	50.60	50.57	50.73	50.13	51.56	2,154,144	50.839	-0.86%
2013-09-25	0	93.00	92.50	93.00	91.00	93.00	1,829,409	168,555,529	92.137	51.03	50.76	51.03	49.94	51.03	3,333,738	50.561	0.54%
2013-09-24	0	92.50	92.55	92.65	91.45	94.50	2,820,312	261,611,443	92.760	50.76	50.79	50.84	50.18	51.86	5,139,463	50.902	-1.65%
2013-09-23	0	94.05	94.00	94.05	89.70	94.35	4,054,646	378,049,777	93.239	51.61	51.58	51.61	49.22	51.78	7,388,794	51.165	4.85%
2013-09-19	0	89.70	89.50	90.00	89.10	93.45	2,890,291	261,281,173	90.400	49.22	49.11	49.39	48.89	51.28	5,266,986	49.607	-1.27%
2013-09-18	0	91.70	91.65	91.75	91.00	92.00	2,356,650	215,778,639	91.562	49.85	49.83	49.88	49.47	50.02	4,334,710	49.779	0.82%
2013-09-17	0	90.95	90.95	91.00	88.20	91.00	2,459,687	222,003,774	90.257	49.45	49.45	49.47	47.95	49.47	4,524,232	49.070	2.19%
2013-09-16	0	89.00	88.95	89.00	88.15	89.00	1,113,390	98,947,335	88.870	48.39	48.36	48.39	47.92	48.39	2,047,917	48.316	0.74%
2013-09-13	0	88.35	88.25	88.50	87.50	88.55	1,493,457	131,719,785	88.198	48.03	47.98	48.11	47.57	48.14	2,746,994	47.951	0.80%
2013-09-12	0	87.65	87.40	87.70	86.75	88.00	1,212,665	105,781,839	87.231	47.65	47.52	47.68	47.16	47.84	2,230,519	47.425	0.17%
2013-09-11	0	87.50	87.45	87.50	86.90	88.05	1,797,812	157,388,607	87.545	47.57	47.54	47.57	47.24	47.87	3,306,810	47.595	-0.68%
2013-09-10	0	88.10	88.10	88.20	86.80	88.25	1,384,090	121,135,806	87.520	47.90	47.90	47.95	47.19	47.98	2,545,830	47.582	0.57%
2013-09-09	0	87.60	87.40	87.70	86.05	88.25	1,375,877	120,559,613	87.624	47.63	47.52	47.68	46.78	47.98	2,530,723	47.638	0.75%
2013-09-06	0	86.95	86.50	87.35	85.95	87.80	1,275,066	111,151,795	87.173	47.27	47.03	47.49	46.73	47.73	2,345,296	47.394	0.00%
2013-09-05	0	86.95	86.90	87.10	84.95	87.40	2,851,493	246,498,789	86.446	47.27	47.24	47.35	46.18	47.52	5,244,901	46.998	3.33%
2013-09-04	0	84.15	84.10	84.15	83.25	84.75	2,026,220	170,463,164	84.129	45.75	45.72	45.75	45.26	46.08	3,726,933	45.738	-2.26%
2013-09-03	0	86.10	85.80	86.15	85.45	86.55	1,653,257	142,139,346	85.975	46.81	46.65	46.84	46.46	47.05	3,040,923	46.742	0.23%
2013-09-02	0	85.90	85.85	85.90	85.20	87.60	2,490,463	214,190,830	86.004	46.70	46.67	46.70	46.32	47.63	4,580,840	46.758	1.12%
2013-08-30	0	84.95	84.60	85.10	82.50	85.10	2,028,201	170,337,296	83.984	46.18	45.99	46.27	44.85	46.27	3,730,577	45.660	1.13%
2013-08-29	0	84.00	83.70	84.00	82.30	84.45	1,967,000	163,911,049	83.330	45.67	45.51	45.67	44.74	45.91	3,618,007	45.304	-0.06%
2013-08-28	0	84.05	84.05	84.20	83.55	84.65	2,776,576	233,346,214	84.041	45.70	45.70	45.78	45.42	46.02	5,107,102	45.691	-1.70%
2013-08-27	0	85.50	85.40	85.55	84.20	87.70	1,648,976	141,630,665	85.890	46.48	46.43	46.51	45.78	47.68	3,033,048	46.696	0.83%
2013-08-26	0	84.80	84.75	85.10	83.80	85.55	935,986	79,452,188	84.886	46.10	46.08	46.27	45.56	46.51	1,721,608	46.150	-0.24%
2013-08-23	0	85.00	84.70	85.15	84.60	85.85	1,400,281	119,067,613	85.031	46.21	46.05	46.29	45.99	46.67	2,575,611	46.229	-0.23%
2013-08-22	0	85.20	85.05	85.30	83.25	85.90	1,159,588	98,515,671	84.957	46.32	46.24	46.38	45.26	46.70	2,132,891	46.189	0.65%
2013-08-21	0	84.65	84.65	84.70	84.05	85.60	2,875,985	243,693,711	84.734	46.02	46.02	46.05	45.70	46.54	5,289,951	46.067	-2.14%
2013-08-20	0	86.50	86.55	86.60	86.05	87.80	1,257,500	109,118,675	86.774	47.03	47.05	47.08	46.78	47.73	2,312,986	47.177	-0.35%
2013-08-19	0	86.80	86.70	86.75	86.15	87.10	899,322	77,915,016	86.638	47.19	47.14	47.16	46.84	47.35	1,654,170	47.102	-0.74%
2013-08-16	0	87.45	87.35	87.65	86.50	88.15	1,317,637	115,180,568	87.414	47.54	47.49	47.65	47.03	47.92	2,423,599	47.525	-0.46%
2013-08-15	0	87.85	87.95	88.00	87.10	88.45	1,845,974	161,848,467	87.676	47.76	47.82	47.84	47.35	48.09	3,395,397	47.667	0.34%
2013-08-13	0	87.55	87.50	87.60	86.00	87.65	1,846,203	159,947,118	86.636	47.60	47.57	47.63	46.76	47.65	3,395,818	47.101	-0.28%
2013-08-12	0	87.80	87.80	87.90	86.15	88.30	1,164,910	101,653,576	87.263	47.73	47.73	47.79	46.84	48.01	2,142,680	47.442	-0.40%
2013-08-09	0	88.15	88.00	88.10	87.15	88.30	759,774	66,813,790	87.939	47.92	47.84	47.90	47.38	48.01	1,397,492	47.810	1.15%
2013-08-08	0	87.15	87.10	87.25	86.75	87.85	973,748	84,915,812	87.205	47.38	47.35	47.44	47.16	47.76	1,791,066	47.411	0.11%
2013-08-07	0	87.05	86.85	87.05	86.00	88.10	1,612,504	140,615,589	87.203	47.33	47.22	47.33	46.76	47.90	2,965,963	47.410	-0.97%
2013-08-06	0	87.90	87.90	88.00	85.45	88.60	1,831,024	160,200,126	87.492	47.79	47.79	47.84	46.46	48.17	3,367,899	47.567	0.00%
2013-08-05	0	87.90	87.90	87.95	86.80	88.50	2,198,685	193,302,337	87.917	47.79	47.79	47.82	47.19	48.11	4,044,157	47.798	1.03%
2013-08-02	0	87.00	86.85	87.00	86.10	87.00	1,406,768	121,884,879	86.642	47.30	47.22	47.30	46.81	47.30	2,587,542	47.104	1.64%
2013-08-01	0	85.60	85.60	85.65	84.90	87.00	1,407,004	120,593,697	85.710	46.54	46.54	46.57	46.16	47.30	2,587,976	46.598	0.47%
2013-07-31	0	85.20	85.05	85.40	84.60	85.50	2,131,816	181,229,139	85.012	46.32	46.24	46.43	45.99	46.48	3,921,161	46.218	0.89%
2013-07-30	0	84.45	84.55	84.60	82.70	84.80	1,151,573	97,077,297	84.300	45.91	45.97	45.99	44.96	46.10	2,118,149	45.831	1.87%
2013-07-29	0	82.90	82.85	83.25	82.45	84.40	945,607	78,471,840	82.986	45.07	45.04	45.26	44.83	45.89	1,739,305	45.117	-1.25%
2013-07-26	0	83.95	83.55	84.05	82.75	84.45	757,730	63,393,213	83.662	45.64	45.42	45.70	44.99	45.91	1,393,733	45.484	0.00%
2013-07-25	0	83.95	83.90	84.05	82.10	84.50	1,923,849	160,781,563	83.573	45.64	45.61	45.70	44.64	45.94	3,538,637	45.436	-1.24%
2013-07-24	0	85.00	85.00	85.05	82.80	85.05	2,554,149	214,828,235	84.110	46.21	46.21	46.24	45.02	46.24	4,697,981	45.728	3.16%
2013-07-23	0	82.40	82.10	82.20	79.90	82.65	3,308,830	270,186,432	81.656	44.80	44.64	44.69	43.44	44.93	6,086,105	44.394	1.29%
2013-07-22	0	81.35	81.15	81.40	79.95	82.00	612,723	49,676,293	81.075	44.23	44.12	44.25	43.47	44.58	1,127,014	44.078	0.93%
2013-07-19	0	80.60	80.45	80.90	79.80	81.80	1,597,482	129,125,700	80.831	43.82	43.74	43.98	43.38	44.47	2,938,333	43.945	-1.71%
2013-07-18	0	82.00	81.65	82.00	79.50	82.00	1,956,887	159,338,278	81.424	44.58	44.39	44.58	43.22	44.58	3,599,405	44.268	2.76%
2013-07-17	0	79.80	79.40	79.85	79.00	80.55	1,772,015	141,336,304	79.760	43.38	43.17	43.41	42.95	43.79	3,259,360	43.363	-0.25%
2013-07-16	0	80.00	79.95	80.00	77.50	80.50	2,444,304	194,929,453	79.748	43.49	43.47	43.49	42.13	43.77	4,495,937	43.357	2.96%
2013-07-15	0	77.70	77.65	77.70	77.40	80.45	3,306,863	258,348,832	78.125	42.24	42.22	42.24	42.08	43.74	6,082,487	42.474	-2.75%
2013-07-12	0	79.90	79.85	79.95	79.45	80.05	2,717,892	217,060,140	79.863	43.44	43.41	43.47	43.19	43.52	4,999,162	43.419	0.44%
2013-07-11	0	79.55	79.55	80.00	78.75	81.00	2,544,835	201,970,041	79.365	43.25	43.25	43.49	42.81	44.04	4,680,849	43.148	-0.31%
2013-07-10	0	79.80	79.55	80.00	78.30	80.45	1,261,500	100,187,826	79.420	43.38	43.25	43.49	42.57	43.74	2,320,343	43.178	-0.25%
2013-07-09	0	80.00	79.95	80.00	77.00	80.40	1,462,009	116,015,305	79.353	43.49	43.47	43.49	41.86	43.71	2,689,150	43.142	0.25%
2013-07-08	0	79.80	79.60	79.95	79.00	82.30	2,138,400	171,027,255	79.979	43.38	43.28	43.47	42.95	44.74	3,933,272	43.482	-1.97%
2013-07-05	0	81.40	81.35	81.60	81.00	83.50	1,726,920	140,771,444	81.516	44.25	44.23	44.36	44.04	45.40	3,176,415	44.318	-0.55%
2013-07-04	0	81.85	81.65	81.95	81.20	83.15	1,347,570	110,094,857	81.699	44.50	44.39	44.55	44.15	45.21	2,478,656	44.417	-0.24%
2013-07-03	0	82.05	81.55	82.05	80.65	82.90	3,001,961	244,652,712	81.498	44.61	44.34	44.61	43.85	45.07	5,521,665	44.308	0.55%
2013-07-02	0	81.60	81.80	81.85	81.50	83.20	2,963,000	244,056,777	82.368	44.36	44.47	44.50	44.31	45.23	5,450,002	44.781	-3.43%
2013-06-28	0	84.50	83.75	84.45	81.00	84.55	4,580,882	379,691,829	82.886	45.94	45.53	45.91	44.04	45.97	8,425,857	45.063	7.23%
2013-06-27	0	78.80	78.80	79.00	76.70	80.15	2,266,944	178,912,788	78.922	42.84	42.84	42.95	41.70	43.58	4,169,709	42.908	0.25%
2013-06-26	0	78.60	78.50	78.60	75.45	79.30	3,248,421	251,428,838	77.400	42.73	42.68	42.73	41.02	43.11	5,974,992	42.080	0.19%
2013-06-25	0	78.45	78.45	78.60	75.00	79.50	4,297,297	331,509,250	77.144	42.65	42.65	42.73	40.78	43.22	7,904,244	41.941	5.09%
2013-06-24	0	74.65	74.50	74.85	74.05	76.35	3,682,658	275,899,412	74.919	40.58	40.50	40.69	40.26	41.51	6,773,707	40.731	-0.80%
2013-06-21	0	75.25	74.85	75.45	74.05	75.50	4,377,975	327,499,306	74.806	40.91	40.69	41.02	40.26	41.05	8,052,640	40.670	-2.15%
2013-06-20	0	76.90	76.85	77.15	76.25	78.50	3,008,380	232,246,026	77.200	41.81	41.78	41.94	41.45	42.68	5,533,472	41.971	-1.73%
2013-06-19	0	78.25	78.05	78.40	77.20	80.00	2,295,579	179,256,878	78.088	42.54	42.43	42.62	41.97	43.49	4,222,379	42.454	-0.32%
2013-06-18	0	78.50	78.45	78.60	77.50	79.00	1,622,184	126,650,634	78.074	42.68	42.65	42.73	42.13	42.95	2,983,768	42.447	-1.51%
2013-06-17	0	79.70	79.45	79.75	78.05	80.25	1,293,530	102,416,187	79.176	43.33	43.19	43.36	42.43	43.63	2,379,258	43.045	-0.50%
2013-06-14	0	80.10	80.05	80.10	77.90	80.65	2,923,635	232,651,582	79.576	43.55	43.52	43.55	42.35	43.85	5,377,596	43.263	4.50%
2013-06-13	0	76.65	76.70	76.85	76.00	81.70	3,133,869	242,115,351	77.258	41.67	41.70	41.78	41.32	44.42	5,764,290	42.003	-2.48%
2013-06-11	0	78.60	78.55	78.90	78.50	80.00	1,534,912	121,285,921	79.018	42.73	42.71	42.90	42.68	43.49	2,823,244	42.960	-1.26%
2013-06-10	0	79.60	79.60	79.75	79.60	80.65	1,216,500	97,026,617	79.759	43.28	43.28	43.36	43.28	43.85	2,237,572	43.362	-0.13%
2013-06-07	0	79.70	79.60	79.70	79.60	82.00	2,388,198	191,998,897	80.395	43.33	43.28	43.33	43.28	44.58	4,392,738	43.708	-1.06%
2013-06-06	0	80.55	80.30	80.60	79.80	81.55	2,412,466	194,344,579	80.558	43.79	43.66	43.82	43.38	44.34	4,437,376	43.797	-0.19%
2013-06-05	0	80.70	80.50	80.65	79.90	81.10	2,951,607	237,470,318	80.455	43.87	43.77	43.85	43.44	44.09	5,429,046	43.741	0.44%
2013-06-04	0	80.35	80.10	80.45	79.00	83.05	7,529,171	607,283,324	80.657	43.68	43.55	43.74	42.95	45.15	13,848,800	43.851	-3.48%
2013-06-03	0	83.25	83.10	83.25	82.20	85.90	3,432,543	288,286,686	83.986	45.26	45.18	45.26	44.69	46.70	6,313,657	45.661	-3.31%
2013-05-31	0	86.10	85.45	86.10	83.15	87.50	2,760,561	235,917,188	85.460	46.81	46.46	46.81	45.21	47.57	5,077,645	46.462	-0.06%
2013-05-30	0	86.15	86.00	86.15	82.90	87.45	3,580,588	306,410,712	85.576	46.84	46.76	46.84	45.07	47.54	6,585,964	46.525	-0.75%
2013-05-29	0	86.80	86.55	86.95	86.05	89.00	1,048,689	91,734,017	87.475	47.19	47.05	47.27	46.78	48.39	1,928,909	47.557	-2.14%
2013-05-28	0	88.70	88.60	88.75	86.00	88.75	1,755,000	154,126,687	87.821	48.22	48.17	48.25	46.76	48.25	3,228,064	47.746	3.38%
2013-05-27	0	85.80	85.75	85.85	85.30	86.75	1,187,911	101,759,583	85.663	46.65	46.62	46.67	46.38	47.16	2,184,987	46.572	0.00%
2013-05-24	0	86.75	86.65	86.75	86.05	87.95	1,521,381	132,337,554	86.985	46.65	46.59	46.65	46.27	47.29	2,829,340	46.773	0.00%
2013-05-23	0	86.75	86.60	86.70	86.20	88.80	3,028,330	264,070,111	87.200	46.65	46.57	46.62	46.35	47.75	5,631,841	46.889	-1.03%
2013-05-22	0	87.65	87.55	87.65	86.50	89.05	2,033,700	178,829,188	87.933	47.13	47.08	47.13	46.51	47.88	3,782,109	47.283	-1.24%
2013-05-21	0	88.75	88.95	89.00	85.50	89.00	5,009,500	437,678,512	87.370	47.72	47.83	47.86	45.97	47.86	9,316,259	46.980	-0.22%
2013-05-20	0	88.95	88.90	88.95	86.50	89.30	3,434,700	303,177,144	88.269	47.83	47.80	47.83	46.51	48.02	6,387,575	47.464	1.72%
2013-05-16	0	87.45	87.40	87.50	84.15	87.95	2,836,530	246,380,036	86.860	47.02	47.00	47.05	45.25	47.29	5,275,147	46.706	3.49%
2013-05-15	0	84.50	84.35	84.50	83.65	85.30	2,299,143	193,522,745	84.172	45.44	45.36	45.44	44.98	45.87	4,275,759	45.260	-0.82%
2013-05-14	0	85.20	85.25	85.35	84.20	88.00	2,439,500	207,865,337	85.208	45.81	45.84	45.89	45.28	47.32	4,536,783	45.818	-3.02%
2013-05-13	0	87.85	87.60	87.70	85.40	88.40	2,727,543	238,507,700	87.444	47.24	47.10	47.16	45.92	47.53	5,072,462	47.020	3.35%
2013-05-10	0	85.00	85.20	85.25	84.05	85.40	2,131,065	180,836,396	84.857	45.71	45.81	45.84	45.20	45.92	3,963,181	45.629	0.53%
2013-05-09	0	84.55	84.45	84.70	81.00	84.70	4,809,118	399,712,149	83.115	45.46	45.41	45.54	43.55	45.54	8,943,605	44.693	4.97%
2013-05-08	0	80.55	80.50	80.80	79.40	81.00	2,224,310	178,760,467	80.367	43.31	43.29	43.45	42.69	43.55	4,136,590	43.214	0.44%
2013-05-07	0	80.20	79.90	80.20	79.90	81.00	2,626,090	210,460,740	80.142	43.12	42.96	43.12	42.96	43.55	4,883,788	43.094	-0.56%
2013-05-06	0	80.65	80.65	80.75	79.95	81.60	582,012	47,019,564	80.788	43.37	43.37	43.42	42.99	43.88	1,082,378	43.441	0.31%
2013-05-03	0	80.40	80.35	80.40	80.00	81.80	1,868,880	151,329,425	80.973	43.23	43.21	43.23	43.02	43.99	3,475,591	43.541	0.50%
2013-05-02	0	80.00	80.05	80.25	80.00	81.70	2,529,643	203,884,415	80.598	43.02	43.04	43.15	43.02	43.93	4,704,424	43.339	-0.25%
2013-04-30	0	80.20	80.30	80.40	78.00	80.40	3,033,886	240,664,203	79.325	43.12	43.18	43.23	41.94	43.23	5,642,174	42.655	3.08%
2013-04-29	0	77.80	77.75	77.80	77.65	79.10	2,721,395	212,954,030	78.252	41.83	41.81	41.83	41.75	42.53	5,061,028	42.077	-0.58%
2013-04-26	0	78.25	78.25	78.30	77.85	79.00	4,574,167	353,114,311	77.198	42.08	42.08	42.10	41.86	42.48	8,506,663	41.510	0.77%
2013-04-25	0	77.65	77.70	77.75	77.30	78.00	2,784,290	215,857,350	77.527	41.75	41.78	41.81	41.57	41.94	5,177,995	41.687	0.13%
2013-04-24	0	77.55	77.50	77.60	76.65	78.80	3,654,500	283,364,068	77.538	41.70	41.67	41.73	41.22	42.37	6,796,341	41.694	0.19%
2013-04-23	0	77.40	77.20	77.40	76.65	79.15	1,379,104	106,906,047	77.518	41.62	41.51	41.62	41.22	42.56	2,564,745	41.683	-1.21%
2013-04-22	0	78.35	78.25	78.40	77.00	78.45	2,034,000	158,481,580	77.916	42.13	42.08	42.16	41.40	42.18	3,782,667	41.897	1.23%
2013-04-19	0	77.40	77.25	77.55	76.10	77.60	1,616,000	124,401,017	76.981	41.62	41.54	41.70	40.92	41.73	3,005,305	41.394	0.65%
2013-04-18	0	76.90	76.90	77.00	75.40	77.30	2,446,252	187,507,350	76.651	41.35	41.35	41.40	40.54	41.57	4,549,340	41.216	-1.35%
2013-04-17	0	77.95	77.75	78.10	77.40	79.30	1,970,711	154,363,860	78.329	41.91	41.81	42.00	41.62	42.64	3,664,968	42.119	-0.19%
2013-04-16	0	78.10	78.05	78.20	77.10	78.40	1,729,856	134,659,226	77.844	42.00	41.97	42.05	41.46	42.16	3,217,045	41.858	0.97%
2013-04-15	0	77.35	77.30	77.55	76.90	77.55	1,600,024	123,514,130	77.195	41.59	41.57	41.70	41.35	41.70	2,975,594	41.509	-0.13%
2013-04-12	0	77.45	77.40	77.45	77.10	77.95	1,707,513	132,291,845	77.476	41.65	41.62	41.65	41.46	41.91	3,175,493	41.660	-0.19%
2013-04-11	0	77.60	77.30	77.60	76.40	78.50	2,975,702	231,117,687	77.668	41.73	41.57	41.73	41.08	42.21	5,533,968	41.763	2.78%
2013-04-10	0	75.50	75.40	75.55	75.00	76.25	1,472,803	111,179,360	75.488	40.60	40.54	40.62	40.33	41.00	2,738,999	40.591	-0.40%
2013-04-09	0	75.80	75.70	75.90	75.10	76.80	1,364,706	103,744,399	76.020	40.76	40.71	40.81	40.38	41.30	2,537,969	40.877	0.93%
2013-04-08	0	75.10	75.00	75.20	74.75	75.50	7,315,348	549,734,823	75.148	40.38	40.33	40.44	40.19	40.60	13,604,487	40.408	-0.60%
2013-04-05	0	75.55	75.50	75.55	75.20	78.00	3,649,418	276,335,010	75.720	40.62	40.60	40.62	40.44	41.94	6,786,890	40.716	-1.88%
2013-04-03	0	77.00	76.95	77.00	76.10	77.80	1,206,868	92,934,434	77.005	41.40	41.38	41.40	40.92	41.83	2,244,435	41.407	0.46%
2013-04-02	0	76.65	76.60	76.65	75.35	77.35	2,484,576	190,282,124	76.585	41.22	41.19	41.22	40.52	41.59	4,620,612	41.181	0.92%
2013-03-28	0	75.95	75.80	76.35	75.00	78.85	4,153,320	317,780,473	76.512	40.84	40.76	41.05	40.33	42.40	7,724,006	41.142	-3.37%
2013-03-27	0	78.60	78.55	78.75	78.00	78.80	2,438,000	191,100,368	78.384	42.26	42.24	42.35	41.94	42.37	4,533,993	42.148	2.48%
2013-03-26	0	76.70	76.50	77.00	76.50	78.15	1,794,500	138,527,583	77.196	41.24	41.14	41.40	41.14	42.02	3,337,265	41.509	-1.22%
2013-03-25	0	77.65	77.55	77.90	76.20	78.50	1,552,172	120,025,399	77.327	41.75	41.70	41.89	40.97	42.21	2,886,603	41.580	-0.26%
2013-03-22	0	77.85	77.85	78.10	76.50	78.10	1,263,362	98,199,503	77.729	41.86	41.86	42.00	41.14	42.00	2,349,498	41.796	1.10%
2013-03-21	0	77.00	76.95	77.00	76.50	77.80	1,524,200	117,461,198	77.064	41.40	41.38	41.40	41.14	41.83	2,834,583	41.439	-0.58%
2013-03-20	0	77.45	77.35	77.40	75.10	77.50	1,618,500	124,147,508	76.705	41.65	41.59	41.62	40.38	41.67	3,009,954	41.246	1.77%
2013-03-19	0	76.10	76.00	76.20	75.00	77.90	2,885,284	218,973,673	75.893	40.92	40.87	40.97	40.33	41.89	5,365,816	40.809	-1.17%
2013-03-18	0	77.00	77.00	77.05	75.15	77.50	4,223,531	320,817,951	75.960	41.40	41.40	41.43	40.41	41.67	7,854,578	40.845	2.12%
2013-03-15	0	75.40	76.30	76.35	75.15	79.40	12,381,894	948,398,263	76.596	40.54	41.03	41.05	40.41	42.69	23,026,836	41.187	-3.02%
2013-03-14	0	77.75	77.70	77.85	77.20	78.65	2,831,248	220,177,159	77.767	41.81	41.78	41.86	41.51	42.29	5,265,324	41.816	-0.89%
2013-03-13	0	78.45	78.25	78.60	78.05	79.50	1,516,473	119,377,485	78.720	42.18	42.08	42.26	41.97	42.75	2,820,213	42.329	-0.44%
2013-03-12	0	78.80	78.75	78.80	77.70	79.50	2,933,900	230,956,728	78.720	42.37	42.35	42.37	41.78	42.75	5,456,228	42.329	-1.87%
2013-03-11	0	80.30	80.25	80.40	79.30	81.95	2,083,373	167,288,544	80.297	43.18	43.15	43.23	42.64	44.07	3,874,487	43.177	-1.77%
2013-03-08	0	81.75	81.60	81.80	80.10	81.85	2,604,093	211,575,211	81.247	43.96	43.88	43.99	43.07	44.01	4,842,880	43.688	0.43%
2013-03-07	0	81.40	81.15	81.45	80.80	81.70	2,086,213	169,838,222	81.410	43.77	43.64	43.80	43.45	43.93	3,879,769	43.775	0.49%
2013-03-06	0	81.00	80.95	81.00	79.90	81.50	2,132,000	172,357,783	80.843	43.55	43.53	43.55	42.96	43.82	3,964,920	43.471	1.19%
2013-03-05	0	80.05	80.00	80.20	79.80	80.50	1,841,320	147,468,215	80.088	43.04	43.02	43.12	42.91	43.29	3,424,337	43.065	0.50%
2013-03-04	0	79.65	79.60	79.70	78.15	80.45	2,368,208	188,694,745	79.678	42.83	42.80	42.86	42.02	43.26	4,404,200	42.844	1.92%
2013-03-01	0	78.15	78.10	78.40	77.50	78.50	2,592,972	202,699,582	78.173	42.02	42.00	42.16	41.67	42.21	4,822,198	42.035	-0.70%
2013-02-28	0	78.70	78.50	78.60	77.50	79.20	2,763,285	216,093,516	78.202	42.32	42.21	42.26	41.67	42.59	5,138,932	42.050	0.51%
2013-02-27	0	78.30	78.15	78.25	78.10	80.50	2,093,982	164,403,247	78.512	42.10	42.02	42.08	42.00	43.29	3,894,217	42.217	0.45%
2013-02-26	0	77.95	78.00	78.05	77.35	78.30	2,353,510	183,633,499	78.025	41.91	41.94	41.97	41.59	42.10	4,376,866	41.955	-0.70%
2013-02-25	0	78.50	78.35	78.55	76.50	80.00	1,755,462	137,370,840	78.253	42.21	42.13	42.24	41.14	43.02	3,264,665	42.078	0.13%
2013-02-22	0	78.40	78.20	78.40	77.65	79.50	2,709,440	211,974,309	78.235	42.16	42.05	42.16	41.75	42.75	5,038,795	42.068	-1.63%
2013-02-21	0	79.70	79.50	79.70	79.00	80.05	2,703,770	215,244,792	79.609	42.86	42.75	42.86	42.48	43.04	5,028,251	42.807	-0.69%
2013-02-20	0	80.25	80.20	80.25	79.20	80.80	2,163,420	173,527,048	80.210	43.15	43.12	43.15	42.59	43.45	4,023,352	43.130	0.38%
2013-02-19	0	79.95	79.90	80.00	79.50	81.50	1,833,131	147,137,162	80.265	42.99	42.96	43.02	42.75	43.82	3,409,107	43.160	-1.17%
2013-02-18	0	80.90	80.80	80.90	80.05	81.20	1,738,200	140,300,303	80.716	43.50	43.45	43.50	43.04	43.66	3,232,563	43.402	0.75%
2013-02-15	0	80.30	80.05	80.25	79.75	81.65	2,513,452	202,421,917	80.535	43.18	43.04	43.15	42.88	43.90	4,674,313	43.305	-0.74%
2013-02-14	0	80.90	80.75	80.90	79.90	81.50	2,683,751	216,524,057	80.680	43.50	43.42	43.50	42.96	43.82	4,991,021	43.383	0.00%
2013-02-08	0	80.90	80.90	80.95	79.55	80.95	3,514,672	282,317,058	80.325	43.50	43.50	43.53	42.78	43.53	6,536,300	43.192	1.57%
2013-02-07	0	79.65	79.60	79.65	78.40	79.80	2,162,250	171,037,225	79.102	42.83	42.80	42.83	42.16	42.91	4,021,176	42.534	1.14%
2013-02-06	0	78.75	78.55	78.80	77.70	79.00	2,534,950	199,054,432	78.524	42.35	42.24	42.37	41.78	42.48	4,714,293	42.224	1.42%
2013-02-05	0	77.65	77.45	77.65	77.30	78.05	2,577,394	199,998,457	77.597	41.75	41.65	41.75	41.57	41.97	4,793,227	41.725	-1.58%
2013-02-04	0	78.90	78.85	78.95	78.60	79.70	2,820,059	223,555,033	79.273	42.43	42.40	42.45	42.26	42.86	5,244,516	42.626	0.19%
2013-02-01	0	78.75	78.70	78.75	78.20	78.80	2,164,180	170,071,426	78.585	42.35	42.32	42.35	42.05	42.37	4,024,765	42.256	1.22%
2013-01-31	0	77.80	77.55	77.85	77.10	77.95	3,201,448	247,714,986	77.376	41.83	41.70	41.86	41.46	41.91	5,953,792	41.606	0.39%
2013-01-30	0	77.50	77.35	77.50	77.30	77.95	5,249,475	407,187,461	77.567	41.67	41.59	41.67	41.57	41.91	9,762,545	41.709	-0.19%
2013-01-29	0	77.65	77.60	77.70	76.50	78.00	1,764,426	135,927,575	77.038	41.75	41.73	41.78	41.14	41.94	3,281,336	41.424	-0.77%
2013-01-28	0	78.25	78.10	78.25	77.50	79.75	4,994,250	391,165,864	78.323	42.08	42.00	42.08	41.67	42.88	9,287,899	42.116	2.49%
2013-01-25	0	76.35	76.15	76.45	75.00	76.50	4,616,857	349,985,229	75.806	41.05	40.95	41.11	40.33	41.14	8,586,054	40.762	2.28%
2013-01-24	0	74.65	74.60	74.85	74.20	75.20	2,950,305	220,671,254	74.796	40.14	40.11	40.25	39.90	40.44	5,486,737	40.219	-0.60%
2013-01-23	0	75.10	75.10	75.15	74.95	75.70	4,472,870	336,576,990	75.249	40.38	40.38	40.41	40.30	40.71	8,318,279	40.462	-0.53%
2013-01-22	0	75.50	75.35	75.40	74.50	75.50	2,905,523	218,068,050	75.053	40.60	40.52	40.54	40.06	40.60	5,403,455	40.357	0.80%
2013-01-21	0	74.90	74.85	75.05	74.00	75.05	3,823,682	286,014,289	74.801	40.27	40.25	40.36	39.79	40.36	7,110,972	40.222	1.22%
2013-01-18	0	74.00	73.80	73.85	73.60	74.40	2,462,920	182,192,904	73.974	39.79	39.68	39.71	39.58	40.01	4,580,338	39.777	0.07%
2013-01-17	0	73.95	73.75	74.00	73.05	74.00	3,094,037	227,757,635	73.612	39.76	39.66	39.79	39.28	39.79	5,754,038	39.582	0.54%
2013-01-16	0	73.55	73.55	73.70	73.00	74.50	2,255,671	166,514,396	73.820	39.55	39.55	39.63	39.25	40.06	4,194,913	39.694	-1.54%
2013-01-15	0	74.70	74.70	74.90	74.05	75.30	2,763,387	206,666,196	74.787	40.17	40.17	40.27	39.82	40.49	5,139,122	40.214	-0.40%
2013-01-14	0	75.00	74.95	75.05	74.70	75.10	1,975,285	147,865,915	74.858	40.33	40.30	40.36	40.17	40.38	3,673,474	40.252	0.94%
2013-01-11	0	74.30	74.20	74.30	73.90	74.80	2,772,802	206,641,900	74.525	39.95	39.90	39.95	39.74	40.22	5,156,631	40.073	0.34%
2013-01-10	0	74.05	74.05	74.10	74.00	75.60	3,361,598	252,452,376	75.099	39.82	39.82	39.84	39.79	40.65	6,251,626	40.382	-2.18%
2013-01-09	0	75.70	75.40	75.65	74.10	75.85	2,614,089	196,796,873	75.283	40.71	40.54	40.68	39.84	40.79	4,861,469	40.481	1.00%
2013-01-08	0	74.95	74.85	75.00	74.10	75.10	5,697,785	425,369,777	74.655	40.30	40.25	40.33	39.84	40.38	10,596,276	40.143	1.15%
2013-01-07	0	74.10	74.00	74.30	73.15	74.50	5,519,433	408,556,608	74.021	39.84	39.79	39.95	39.33	40.06	10,264,591	39.803	1.30%
2013-01-04	0	73.15	72.80	73.20	71.80	73.25	4,825,281	351,765,306	72.900	39.33	39.15	39.36	38.61	39.39	8,973,664	39.200	2.45%
2013-01-03	0	71.40	71.35	71.40	71.10	73.50	4,964,690	360,341,145	72.581	38.39	38.37	38.39	38.23	39.52	9,232,925	39.028	-1.24%
2013-01-02	0	72.30	72.00	72.50	70.40	72.50	5,599,660	401,371,701	71.678	38.88	38.72	38.98	37.86	38.98	10,413,791	38.542	3.36%
2012-12-31	0	69.95	69.80	69.95	69.70	70.10	1,037,000	72,504,713	69.918	37.61	37.53	37.61	37.48	37.69	1,928,528	37.596	0.14%
2012-12-28	0	69.85	69.80	69.85	69.35	69.90	1,710,055	119,227,876	69.722	37.56	37.53	37.56	37.29	37.59	3,180,221	37.490	0.72%
2012-12-27	0	69.35	69.30	69.35	68.75	69.60	931,539	64,490,956	69.231	37.29	37.26	37.29	36.97	37.43	1,732,400	37.226	0.43%
2012-12-24	0	69.05	69.00	69.10	68.75	69.50	398,005	27,481,682	69.049	37.13	37.10	37.16	36.97	37.37	740,177	37.129	-0.43%
2012-12-21	0	69.35	69.20	69.40	68.90	69.80	2,112,334	145,993,444	69.115	37.29	37.21	37.32	37.05	37.53	3,928,346	37.164	-0.07%
2012-12-20	0	69.40	69.30	69.45	68.40	69.55	2,909,701	200,750,523	68.994	37.32	37.26	37.34	36.78	37.40	5,411,225	37.099	0.29%
2012-12-19	0	69.20	69.00	69.15	68.30	69.25	2,027,554	139,771,893	68.936	37.21	37.10	37.18	36.73	37.24	3,770,679	37.068	0.58%
2012-12-18	0	68.80	68.50	68.95	68.15	69.25	2,014,910	138,315,022	68.646	36.99	36.83	37.08	36.65	37.24	3,747,165	36.912	0.07%
2012-12-17	0	68.75	68.60	68.80	67.45	68.85	3,334,826	227,929,510	68.348	36.97	36.89	36.99	36.27	37.02	6,201,837	36.752	1.93%
2012-12-14	0	67.45	67.50	67.55	67.00	67.75	8,306,828	558,714,124	67.260	36.27	36.30	36.32	36.03	36.43	15,448,361	36.167	-1.17%
2012-12-13	0	68.25	68.20	68.45	68.10	69.15	5,046,085	345,366,117	68.442	36.70	36.67	36.81	36.62	37.18	9,384,297	36.803	-1.16%
2012-12-12	0	69.05	69.00	69.25	68.65	69.70	4,438,671	306,011,814	68.942	37.13	37.10	37.24	36.91	37.48	8,254,678	37.071	-0.93%
2012-12-11	0	69.70	69.80	69.85	69.00	70.40	2,654,800	185,045,113	69.702	37.48	37.53	37.56	37.10	37.86	4,937,180	37.480	0.29%
2012-12-10	0	69.50	69.40	69.50	69.40	71.75	2,235,929	156,858,664	70.154	37.37	37.32	37.37	37.32	38.58	4,158,198	37.723	-2.32%
2012-12-07	0	71.15	71.10	71.15	70.75	71.80	1,276,517	90,909,512	71.217	38.26	38.23	38.26	38.04	38.61	2,373,962	38.294	0.07%
2012-12-06	0	71.10	71.10	71.20	70.50	71.35	2,390,470	169,586,459	70.943	38.23	38.23	38.29	37.91	38.37	4,445,601	38.147	1.43%
2012-12-05	0	70.10	70.00	70.15	68.60	70.20	1,887,901	131,527,171	69.668	37.69	37.64	37.72	36.89	37.75	3,510,964	37.462	2.19%
2012-12-04	0	68.60	68.70	68.80	68.20	69.70	3,434,554	235,587,905	68.593	36.89	36.94	36.99	36.67	37.48	6,387,303	36.884	-1.44%
2012-12-03	0	69.60	69.70	69.75	69.45	71.85	2,581,450	181,566,797	70.335	37.43	37.48	37.51	37.34	38.63	4,800,770	37.820	-0.57%
2012-11-30	0	70.00	70.20	70.25	69.90	71.85	2,997,450	211,273,487	70.484	37.64	37.75	37.77	37.59	38.63	5,574,413	37.901	-2.17%
2012-11-29	0	71.55	71.50	71.60	71.10	71.75	2,541,301	181,510,723	71.424	38.47	38.45	38.50	38.23	38.58	4,726,104	38.406	0.85%
2012-11-28	0	70.95	70.55	71.00	69.70	71.00	1,701,200	119,716,627	70.372	38.15	37.94	38.18	37.48	38.18	3,163,753	37.840	0.85%
2012-11-27	0	70.35	70.35	70.50	70.30	71.20	2,135,501	151,017,039	70.717	37.83	37.83	37.91	37.80	38.29	3,971,431	38.026	-0.21%
2012-11-26	0	70.50	70.35	70.60	69.95	70.90	3,386,360	238,354,447	70.387	37.91	37.83	37.96	37.61	38.12	6,297,676	37.848	1.22%
2012-11-23	0	69.65	69.50	69.70	68.80	70.40	2,236,839	155,545,549	69.538	37.45	37.37	37.48	36.99	37.86	4,159,891	37.392	-0.36%
2012-11-22	0	69.90	69.90	69.95	69.30	70.40	1,617,800	113,102,514	69.911	37.59	37.59	37.61	37.26	37.86	3,008,652	37.592	1.38%
2012-11-21	0	68.95	69.25	69.30	68.55	69.30	2,266,100	156,109,796	68.889	37.08	37.24	37.26	36.86	37.26	4,214,308	37.043	-0.51%
2012-11-20	0	69.30	69.20	69.40	68.65	70.50	2,740,900	190,544,192	69.519	37.26	37.21	37.32	36.91	37.91	5,097,302	37.381	-1.28%
2012-11-19	0	70.20	70.20	70.35	69.80	70.35	1,704,727	119,433,145	70.060	37.75	37.75	37.83	37.53	37.83	3,170,312	37.672	0.14%
2012-11-16	0	70.10	70.00	70.25	69.75	70.40	2,562,600	179,538,710	70.061	37.69	37.64	37.77	37.51	37.86	4,765,714	37.673	-0.07%
2012-11-15	0	70.15	70.10	70.20	70.00	71.00	3,321,856	233,593,325	70.320	37.72	37.69	37.75	37.64	38.18	6,177,717	37.812	-1.47%
2012-11-14	0	71.20	71.15	71.35	70.55	72.50	2,967,046	211,684,508	71.345	38.29	38.26	38.37	37.94	38.98	5,517,870	38.363	-1.52%
2012-11-13	0	72.30	72.30	72.35	71.90	73.35	2,253,383	163,017,227	72.343	38.88	38.88	38.90	38.66	39.44	4,190,658	38.900	-1.16%
2012-11-12	0	73.15	73.00	73.15	72.55	73.40	2,417,814	176,522,673	73.009	39.33	39.25	39.33	39.01	39.47	4,496,453	39.258	1.32%
2012-11-09	0	72.20	71.95	72.25	71.75	72.50	4,455,000	321,714,074	72.214	38.82	38.69	38.85	38.58	38.98	8,285,046	38.831	0.49%
2012-11-08	0	71.85	71.85	71.90	70.40	72.20	6,496,392	466,097,636	71.747	38.63	38.63	38.66	37.86	38.82	12,081,460	38.580	1.05%
2012-11-07	0	71.10	70.95	71.00	69.85	71.60	3,472,505	245,981,542	70.837	38.23	38.15	38.18	37.56	38.50	6,457,881	38.090	1.07%
2012-11-06	0	70.35	70.20	70.40	69.50	70.75	4,713,507	329,989,091	70.009	37.83	37.75	37.86	37.37	38.04	8,765,796	37.645	-0.28%
2012-11-05	0	70.55	70.55	70.75	70.45	71.30	2,314,822	163,737,922	70.735	37.94	37.94	38.04	37.88	38.34	4,304,917	38.035	-0.35%
2012-11-02	0	70.80	70.65	70.80	70.65	71.35	5,638,668	400,072,402	70.952	38.07	37.99	38.07	37.99	38.37	10,486,335	38.152	0.57%
2012-11-01	0	70.40	70.40	70.50	70.05	71.15	5,724,693	404,588,429	70.674	37.86	37.86	37.91	37.67	38.26	10,646,317	38.003	-0.28%
2012-10-31	0	70.60	70.50	70.65	70.25	70.80	3,664,335	258,647,416	70.585	37.96	37.91	37.99	37.77	38.07	6,814,631	37.955	-0.21%
2012-10-30	0	70.75	70.70	70.75	70.65	71.40	2,807,622	199,561,891	71.079	38.04	38.02	38.04	37.99	38.39	5,221,386	38.220	-0.70%
2012-10-29	0	71.25	71.25	71.30	70.85	72.00	3,076,568	219,175,223	71.240	38.31	38.31	38.34	38.10	38.72	5,721,550	38.307	-0.84%
2012-10-26	0	71.85	71.80	71.90	71.50	72.10	2,524,288	181,383,633	71.855	38.63	38.61	38.66	38.45	38.77	4,694,465	38.638	0.91%
2012-10-25	0	71.20	71.20	71.25	71.10	73.20	6,049,326	433,707,616	71.695	38.29	38.29	38.31	38.23	39.36	11,250,043	38.552	-2.73%
2012-10-24	0	73.20	73.20	73.25	73.00	74.80	3,638,435	266,953,332	73.370	39.36	39.36	39.39	39.25	40.22	6,766,465	39.452	-3.11%
2012-10-22	0	75.55	75.45	75.65	74.70	76.40	701,703	53,048,141	75.599	40.62	40.57	40.68	40.17	41.08	1,304,970	40.651	0.13%
2012-10-19	0	75.45	75.40	75.50	74.40	76.10	1,572,174	118,802,972	75.566	40.57	40.54	40.60	40.01	40.92	2,923,801	40.633	1.48%
2012-10-18	0	74.35	74.05	74.15	73.80	75.20	2,044,400	152,626,707	74.656	39.98	39.82	39.87	39.68	40.44	3,802,008	40.144	0.00%
2012-10-17	0	74.35	74.20	74.45	73.75	74.60	1,543,926	114,294,268	74.028	39.98	39.90	40.03	39.66	40.11	2,871,268	39.806	0.88%
2012-10-16	0	73.70	73.60	73.65	73.50	74.10	617,500	45,527,462	73.729	39.63	39.58	39.60	39.52	39.84	1,148,376	39.645	-0.67%
2012-10-15	0	74.20	74.00	74.25	73.40	74.35	1,172,055	86,865,630	74.114	39.90	39.79	39.93	39.47	39.98	2,179,692	39.852	0.54%
2012-10-12	0	73.80	73.80	73.90	72.65	74.10	1,744,820	128,005,924	73.363	39.68	39.68	39.74	39.07	39.84	3,244,874	39.449	1.37%
2012-10-11	0	72.80	72.50	73.00	72.30	74.05	2,357,005	171,834,882	72.904	39.15	38.98	39.25	38.88	39.82	4,383,366	39.202	-1.62%
2012-10-10	0	74.00	74.00	74.05	73.90	75.15	712,873	52,983,893	74.324	39.79	39.79	39.82	39.74	40.41	1,325,743	39.965	-1.40%
2012-10-09	0	75.05	74.90	75.00	74.40	75.20	1,944,319	145,576,359	74.873	40.36	40.27	40.33	40.01	40.44	3,615,886	40.260	1.28%
2012-10-08	0	74.10	73.80	74.00	73.70	74.40	2,004,400	148,355,393	74.015	39.84	39.68	39.79	39.63	40.01	3,727,620	39.799	-0.60%
2012-10-05	0	74.55	74.70	74.75	73.05	74.80	1,592,866	118,320,365	74.281	40.09	40.17	40.19	39.28	40.22	2,962,282	39.942	1.50%
2012-10-04	0	73.45	73.40	73.50	73.00	74.00	2,071,992	152,209,227	73.460	39.50	39.47	39.52	39.25	39.79	3,853,322	39.501	0.07%
2012-10-03	0	73.40	73.40	73.60	72.55	74.20	3,690,411	271,384,298	73.538	39.47	39.47	39.58	39.01	39.90	6,863,125	39.542	0.14%
2012-09-28	0	73.30	73.30	73.35	72.20	73.75	5,642,837	411,421,197	72.910	39.41	39.41	39.44	38.82	39.66	10,494,088	39.205	1.81%
2012-09-27	0	72.00	71.95	72.20	71.10	73.30	5,744,806	415,090,618	72.255	38.72	38.69	38.82	38.23	39.41	10,683,721	38.853	-2.96%
2012-09-26	0	74.20	74.20	74.40	74.00	76.00	4,236,077	315,380,387	74.451	39.90	39.90	40.01	39.79	40.87	7,877,910	40.034	-3.07%
2012-09-25	0	76.55	76.95	77.00	75.50	77.00	1,036,282	79,339,069	76.561	41.16	41.38	41.40	40.60	41.40	1,927,193	41.168	1.26%
2012-09-24	0	75.60	75.60	75.80	75.30	76.40	1,592,117	120,798,767	75.873	40.65	40.65	40.76	40.49	41.08	2,960,889	40.798	-1.18%
2012-09-21	0	76.50	76.10	76.60	75.75	76.85	2,703,113	206,527,070	76.403	41.14	40.92	41.19	40.73	41.32	5,027,029	41.083	1.86%
2012-09-20	0	75.85	75.70	75.95	75.60	77.10	2,561,978	195,295,812	76.229	40.38	40.30	40.44	40.25	41.05	4,812,140	40.584	0.07%
2012-09-19	0	75.80	75.80	75.85	75.55	79.00	3,407,610	262,884,237	77.146	40.36	40.36	40.38	40.22	42.06	6,400,483	41.073	-0.33%
2012-09-18	0	76.05	75.80	76.00	75.00	76.15	3,235,504	245,042,386	75.735	40.49	40.36	40.46	39.93	40.54	6,077,217	40.321	0.60%
2012-09-17	0	75.60	75.55	75.60	75.15	76.70	3,783,069	287,233,445	75.926	40.25	40.22	40.25	40.01	40.83	7,105,704	40.423	-1.43%
2012-09-14	0	76.70	76.65	76.80	76.00	77.90	3,256,029	249,633,576	76.668	40.83	40.81	40.89	40.46	41.47	6,115,769	40.818	0.20%
2012-09-13	0	76.55	76.40	76.55	76.00	77.45	1,677,449	128,687,582	76.716	40.76	40.68	40.76	40.46	41.23	3,150,737	40.844	-0.07%
2012-09-12	0	76.60	76.55	76.60	76.55	77.40	2,670,245	205,158,935	76.832	40.78	40.76	40.78	40.76	41.21	5,015,497	40.905	0.07%
2012-09-11	0	76.55	76.55	76.60	74.10	77.60	3,392,140	256,304,403	75.558	40.76	40.76	40.78	39.45	41.31	6,371,425	40.227	-0.26%
2012-09-10	0	76.75	76.70	77.00	76.25	80.00	3,584,186	277,031,510	77.293	40.86	40.83	40.99	40.60	42.59	6,732,144	41.151	-3.46%
2012-09-07	0	79.50	79.40	79.45	78.00	79.95	1,717,026	136,555,473	79.530	42.33	42.27	42.30	41.53	42.57	3,225,074	42.342	1.79%
2012-09-06	0	78.10	78.05	78.15	76.15	78.50	1,303,345	101,316,863	77.736	41.58	41.55	41.61	40.54	41.79	2,448,061	41.387	1.30%
2012-09-05	0	77.10	77.10	77.20	76.30	78.80	2,753,780	215,192,042	78.144	41.05	41.05	41.10	40.62	41.95	5,172,400	41.604	-2.77%
2012-09-04	0	79.30	79.20	79.25	79.10	82.70	2,620,180	212,272,431	81.014	42.22	42.17	42.19	42.11	44.03	4,921,460	43.132	-1.31%
2012-09-03	0	80.35	80.35	80.45	78.15	80.45	3,372,000	268,501,197	79.627	42.78	42.78	42.83	41.61	42.83	6,333,597	42.393	3.01%
2012-08-31	0	78.00	77.90	78.20	77.00	78.30	3,482,159	270,547,770	77.695	41.53	41.47	41.63	40.99	41.69	6,540,507	41.365	1.89%
2012-08-30	0	76.55	76.50	76.60	76.35	77.85	3,451,658	265,717,342	76.983	40.76	40.73	40.78	40.65	41.45	6,483,218	40.985	0.13%
2012-08-29	0	76.45	76.45	76.50	73.50	77.40	3,704,507	281,696,843	76.042	40.70	40.70	40.73	39.13	41.21	6,958,142	40.484	3.03%
2012-08-28	0	74.20	73.95	74.15	72.80	74.40	1,055,170	77,717,201	73.654	39.50	39.37	39.48	38.76	39.61	1,981,916	39.213	1.16%
2012-08-27	0	73.35	73.30	73.55	72.00	73.85	1,853,500	135,774,125	73.253	39.05	39.02	39.16	38.33	39.32	3,481,412	39.000	-0.20%
2012-08-24	0	73.50	73.50	73.55	72.50	74.25	1,472,671	108,005,513	73.340	39.13	39.13	39.16	38.60	39.53	2,766,104	39.046	-1.74%
2012-08-23	0	74.80	74.70	74.85	72.95	74.90	1,044,061	77,460,231	74.191	39.82	39.77	39.85	38.84	39.88	1,961,050	39.499	0.67%
2012-08-22	0	74.30	73.95	74.00	73.95	76.60	2,597,673	194,621,266	74.921	39.56	39.37	39.40	39.37	40.78	4,879,185	39.888	-1.39%
2012-08-21	0	75.35	75.25	75.35	74.75	75.80	2,014,171	151,609,159	75.271	40.12	40.06	40.12	39.80	40.36	3,783,199	40.074	0.80%
2012-08-20	0	74.75	74.70	74.85	72.35	74.85	2,177,883	160,670,745	73.774	39.80	39.77	39.85	38.52	39.85	4,090,698	39.277	2.96%
2012-08-17	0	72.60	72.50	72.60	72.05	72.65	1,360,503	98,516,943	72.412	38.65	38.60	38.65	38.36	38.68	2,555,420	38.552	0.83%
2012-08-16	0	72.00	71.80	71.95	71.30	72.00	1,421,860	101,975,191	71.720	38.33	38.23	38.31	37.96	38.33	2,670,667	38.183	0.28%
2012-08-15	0	71.80	71.75	71.85	71.00	72.35	1,527,335	109,481,337	71.681	38.23	38.20	38.25	37.80	38.52	2,868,779	38.163	-0.28%
2012-08-14	0	72.00	72.05	72.15	71.00	72.40	1,954,345	139,737,784	71.501	38.33	38.36	38.41	37.80	38.55	3,670,828	38.067	0.77%
2012-08-13	0	71.45	71.40	71.45	71.40	72.50	1,784,809	127,966,596	71.698	38.04	38.01	38.04	38.01	38.60	3,352,390	38.172	-0.56%
2012-08-10	0	71.85	71.70	71.85	71.30	72.40	1,608,240	115,473,500	71.801	38.25	38.17	38.25	37.96	38.55	3,020,742	38.227	-0.14%
2012-08-09	0	71.95	71.90	71.95	71.30	72.15	3,040,205	218,102,267	71.739	38.31	38.28	38.31	37.96	38.41	5,710,389	38.194	-0.69%
2012-08-08	0	72.45	72.25	72.50	71.30	72.50	2,006,779	144,510,292	72.011	38.57	38.47	38.60	37.96	38.60	3,769,315	38.339	0.56%
2012-08-07	0	72.05	72.05	72.20	72.00	74.25	2,417,138	176,069,933	72.842	38.36	38.36	38.44	38.33	39.53	4,540,088	38.781	-2.96%
2012-08-06	0	74.25	74.45	74.50	73.35	74.85	2,488,000	183,994,307	73.953	39.53	39.64	39.66	39.05	39.85	4,673,188	39.372	0.95%
2012-08-03	0	73.55	73.35	73.50	72.10	74.00	1,584,777	115,713,133	73.015	39.16	39.05	39.13	38.39	39.40	2,976,672	38.873	1.66%
2012-08-02	0	72.35	72.30	72.35	71.80	72.80	3,667,325	265,341,883	72.353	38.52	38.49	38.52	38.23	38.76	6,888,303	38.521	0.07%
2012-08-01	0	72.30	72.30	72.35	71.00	74.10	3,990,430	289,393,931	72.522	38.49	38.49	38.52	37.80	39.45	7,495,188	38.611	-1.77%
2012-07-31	0	73.60	73.50	73.80	72.45	73.90	1,902,882	139,486,915	73.303	39.18	39.13	39.29	38.57	39.34	3,574,166	39.026	0.75%
2012-07-30	0	73.05	72.75	73.20	71.90	73.35	2,955,500	213,332,336	72.181	38.89	38.73	38.97	38.28	39.05	5,551,289	38.429	0.41%
2012-07-27	0	72.75	72.75	72.90	70.75	73.80	3,163,726	228,974,273	72.375	38.73	38.73	38.81	37.67	39.29	5,942,398	38.532	3.93%
2012-07-26	0	70.00	69.90	70.00	69.55	71.50	4,146,368	292,040,953	70.433	37.27	37.21	37.27	37.03	38.07	7,788,085	37.498	0.07%
2012-07-25	0	69.95	69.90	69.95	69.85	72.05	4,704,357	330,330,611	70.218	37.24	37.21	37.24	37.19	38.36	8,836,151	37.384	-3.18%
2012-07-24	0	72.25	72.25	72.35	71.70	74.95	3,508,087	253,959,421	72.393	38.47	38.47	38.52	38.17	39.90	6,589,208	38.542	-2.69%
2012-07-23	0	74.25	74.00	74.15	74.00	75.40	1,734,661	129,118,806	74.435	39.53	39.40	39.48	39.40	40.14	3,258,198	39.629	-2.24%
2012-07-20	0	75.95	75.70	75.95	75.35	76.60	1,190,796	90,345,918	75.870	40.44	40.30	40.44	40.12	40.78	2,236,661	40.393	0.13%
2012-07-19	0	75.85	75.80	75.90	75.05	76.15	1,647,736	124,961,617	75.838	40.38	40.36	40.41	39.96	40.54	3,094,927	40.376	1.34%
2012-07-18	0	74.85	74.80	74.85	74.80	76.20	988,042	74,293,705	75.193	39.85	39.82	39.85	39.82	40.57	1,855,830	40.033	-0.47%
2012-07-17	0	75.20	75.15	75.20	74.05	75.60	1,326,790	99,768,344	75.195	40.04	40.01	40.04	39.42	40.25	2,492,097	40.034	0.67%
2012-07-16	0	74.70	74.65	74.70	74.10	75.65	1,681,423	125,421,649	74.593	39.77	39.74	39.77	39.45	40.28	3,158,201	39.713	-1.13%
2012-07-13	0	75.55	75.45	75.50	75.45	77.40	977,508	74,243,180	75.951	40.22	40.17	40.20	40.17	41.21	1,836,044	40.436	-1.63%
2012-07-12	0	76.80	76.75	76.80	76.35	77.10	2,273,750	174,860,249	76.904	40.89	40.86	40.89	40.65	41.05	4,270,764	40.944	-0.71%
2012-07-11	0	77.35	77.30	77.35	74.90	77.80	1,395,123	106,961,741	76.668	41.18	41.15	41.18	39.88	41.42	2,620,447	40.818	0.45%
2012-07-10	0	77.00	76.95	77.00	76.95	78.10	1,444,300	111,328,297	77.081	40.99	40.97	40.99	40.97	41.58	2,712,815	41.038	-0.39%
2012-07-09	0	77.30	77.15	77.20	76.05	78.50	1,557,500	120,731,188	77.516	41.15	41.07	41.10	40.49	41.79	2,925,438	41.269	-1.15%
2012-07-06	0	78.20	78.10	78.30	76.15	78.45	1,888,500	146,683,306	77.672	41.63	41.58	41.69	40.54	41.77	3,547,152	41.352	1.56%
2012-07-05	0	77.00	76.85	76.90	76.25	77.70	2,031,100	155,129,643	76.377	40.99	40.91	40.94	40.60	41.37	3,814,996	40.663	0.72%
2012-07-04	0	76.45	76.45	76.50	74.55	76.60	1,563,943	118,164,912	75.556	40.70	40.70	40.73	39.69	40.78	2,937,540	40.226	-0.26%
2012-07-03	0	76.65	76.55	76.70	75.70	78.00	2,922,892	224,503,284	76.809	40.81	40.76	40.83	40.30	41.53	5,490,041	40.893	2.27%
2012-06-29	0	74.95	74.75	74.95	74.00	75.95	2,100,660	157,716,555	75.080	39.90	39.80	39.90	39.40	40.44	3,945,650	39.972	1.01%
2012-06-28	0	74.20	74.00	74.30	72.65	74.90	1,701,673	125,479,214	73.739	39.50	39.40	39.56	38.68	39.88	3,196,237	39.258	2.27%
2012-06-27	0	72.55	72.55	72.65	71.80	73.90	4,337,106	315,418,090	72.725	38.63	38.63	38.68	38.23	39.34	8,146,346	38.719	-1.36%
2012-06-26	0	73.55	73.55	73.60	71.35	73.70	3,336,199	241,938,135	72.519	39.16	39.16	39.18	37.99	39.24	6,266,352	38.609	-0.47%
2012-06-25	0	73.90	73.85	73.90	72.00	74.40	2,104,632	154,267,477	73.299	39.34	39.32	39.34	38.33	39.61	3,953,111	39.024	-0.14%
2012-06-22	0	74.00	73.80	74.00	73.30	74.50	2,430,264	179,953,441	74.047	39.40	39.29	39.40	39.02	39.66	4,564,743	39.422	-2.82%
2012-06-21	0	76.15	76.00	76.10	75.20	76.75	1,502,962	114,188,831	75.976	40.54	40.46	40.52	40.04	40.86	2,823,000	40.449	-0.65%
2012-06-20	0	76.65	76.60	76.75	76.30	79.40	1,210,437	93,401,579	77.164	40.81	40.78	40.86	40.62	42.27	2,273,553	41.082	-3.16%
2012-06-19	0	79.15	79.15	79.30	79.10	80.00	1,856,198	147,496,560	79.462	42.14	42.14	42.22	42.11	42.59	3,486,480	42.305	-0.50%
2012-06-18	0	79.55	79.50	79.65	79.00	80.20	1,403,687	111,627,105	79.524	42.35	42.33	42.41	42.06	42.70	2,636,532	42.339	1.21%
2012-06-15	0	78.60	78.30	78.90	76.80	78.90	1,937,320	151,153,374	78.022	41.85	41.69	42.01	40.89	42.01	3,638,850	41.539	0.51%
2012-06-14	0	78.20	78.20	78.50	77.00	78.50	1,808,346	141,475,654	78.235	41.63	41.63	41.79	40.99	41.79	3,396,600	41.652	0.26%
2012-06-13	0	78.00	77.85	78.00	76.40	78.00	1,853,231	143,484,723	77.424	41.53	41.45	41.53	40.68	41.53	3,480,907	41.221	1.50%
2012-06-12	0	76.85	76.85	76.95	75.80	77.85	1,843,587	141,807,727	76.919	40.91	40.91	40.97	40.36	41.45	3,462,793	40.952	0.59%
2012-06-11	0	76.40	76.35	76.50	75.45	76.50	1,758,768	133,571,427	75.946	40.68	40.65	40.73	40.17	40.73	3,303,478	40.434	2.55%
2012-06-08	0	74.50	74.20	74.50	72.40	74.50	2,330,913	171,829,848	73.718	39.66	39.50	39.66	38.55	39.66	4,378,133	39.247	0.27%
2012-06-07	0	74.30	74.05	74.10	73.05	74.65	2,333,051	172,797,850	74.065	39.56	39.42	39.45	38.89	39.74	4,382,148	39.432	2.06%
2012-06-06	0	72.80	72.70	72.80	71.60	73.65	3,297,566	239,540,094	72.641	38.76	38.71	38.76	38.12	39.21	6,193,788	38.674	2.54%
2012-06-05	0	71.00	71.00	71.05	70.55	72.70	1,608,016	114,320,587	71.094	37.80	37.80	37.83	37.56	38.71	3,020,322	37.850	-1.11%
2012-06-04	0	71.80	71.55	72.00	71.10	73.65	2,573,123	185,067,127	71.923	38.23	38.09	38.33	37.85	39.21	4,833,073	38.292	-2.78%
2012-06-01	0	73.85	73.80	74.25	73.80	76.00	3,758,149	280,541,266	74.649	39.32	39.29	39.53	39.29	40.46	7,058,897	39.743	-0.54%
2012-05-31	0	74.25	74.10	74.50	72.50	75.00	4,130,066	305,431,162	73.953	39.53	39.45	39.66	38.60	39.93	7,757,465	39.373	-0.20%
2012-05-30	0	74.40	74.20	74.40	74.20	76.10	4,503,723	337,476,595	74.933	39.61	39.50	39.61	39.50	40.52	8,459,302	39.894	-3.06%
2012-05-29	0	76.75	76.70	76.95	76.00	77.25	1,346,500	103,237,806	76.671	40.86	40.83	40.97	40.46	41.13	2,529,119	40.820	-0.45%
2012-05-28	0	77.10	76.90	77.10	76.00	77.10	596,251	45,541,418	76.380	41.05	40.94	41.05	40.46	41.05	1,119,933	40.664	-0.32%
2012-05-25	0	77.35	77.20	77.50	74.90	77.60	1,898,250	144,903,082	76.335	41.18	41.10	41.26	39.88	41.31	3,565,466	40.641	1.11%
2012-05-24	0	76.50	76.30	76.50	76.00	77.60	1,655,832	127,033,784	76.719	40.73	40.62	40.73	40.46	41.31	3,110,134	40.845	-0.58%
2012-05-23	0	77.70	77.65	77.80	76.95	78.05	2,174,947	168,914,215	77.664	40.97	40.94	41.02	40.57	41.15	4,125,000	40.949	-2.02%
2012-05-22	0	79.30	78.90	79.30	77.90	80.30	1,129,240	89,290,671	79.071	41.81	41.60	41.81	41.07	42.34	2,141,714	41.691	1.08%
2012-05-21	0	78.45	78.30	78.60	77.00	78.90	1,831,668	143,627,454	78.413	41.36	41.28	41.44	40.60	41.60	3,473,937	41.344	1.42%
2012-05-18	0	77.35	77.05	77.15	74.10	77.50	2,549,941	193,446,582	75.863	40.78	40.63	40.68	39.07	40.86	4,836,212	40.000	0.78%
2012-05-17	0	76.75	76.35	76.55	73.60	77.55	2,146,600	163,508,240	76.171	40.47	40.26	40.36	38.81	40.89	4,071,237	40.162	3.79%
2012-05-16	0	73.95	73.90	74.05	73.75	78.10	2,900,895	219,128,455	75.538	38.99	38.96	39.04	38.89	41.18	5,501,831	39.828	-5.62%
2012-05-15	0	78.35	78.25	78.35	77.15	78.95	607,565	47,536,517	78.241	41.31	41.26	41.31	40.68	41.63	1,152,306	41.253	0.06%
2012-05-14	0	78.30	78.15	78.20	78.20	79.85	913,071	71,933,966	78.782	41.28	41.21	41.23	41.23	42.10	1,731,728	41.539	-2.49%
2012-05-11	0	80.30	79.95	80.10	78.20	80.85	1,684,500	134,570,025	79.887	42.34	42.15	42.23	41.23	42.63	3,194,819	42.121	-0.74%
2012-05-10	0	80.90	80.80	80.90	78.20	81.90	2,677,000	216,090,078	80.721	42.66	42.60	42.66	41.23	43.18	5,077,192	42.561	3.45%
2012-05-09	0	78.20	78.15	78.55	77.00	79.20	1,529,236	119,886,183	78.396	41.23	41.21	41.42	40.60	41.76	2,900,346	41.335	0.71%
2012-05-08	0	77.65	77.60	77.75	77.55	79.40	1,826,526	143,000,554	78.291	40.94	40.92	40.99	40.89	41.86	3,464,185	41.280	-0.45%
2012-05-07	0	78.00	77.90	77.95	77.45	79.45	1,525,500	119,576,732	78.385	41.13	41.07	41.10	40.84	41.89	2,893,260	41.329	-2.50%
2012-05-04	0	80.00	79.90	80.00	79.00	80.75	1,095,783	87,598,888	79.942	42.18	42.13	42.18	41.65	42.58	2,078,260	42.150	0.25%
2012-05-03	0	79.80	79.60	79.65	79.65	81.60	3,470,887	280,509,081	80.818	42.08	41.97	42.00	42.00	43.02	6,582,876	42.612	-2.62%
2012-05-02	0	81.95	81.95	82.15	81.40	83.10	1,692,400	138,712,580	81.962	43.21	43.21	43.31	42.92	43.82	3,209,802	43.215	-0.24%
2012-04-30	0	82.15	82.35	82.45	80.60	82.70	1,449,174	118,904,065	82.050	43.31	43.42	43.47	42.50	43.60	2,748,500	43.261	2.05%
2012-04-27	0	80.50	80.10	80.25	79.85	83.00	1,726,340	139,756,114	80.955	42.44	42.23	42.31	42.10	43.76	3,274,173	42.684	-1.89%
2012-04-26	0	82.05	82.10	82.35	80.85	82.40	2,320,260	190,162,180	81.957	43.26	43.29	43.42	42.63	43.45	4,400,600	43.213	2.69%
2012-04-25	0	79.90	79.90	80.05	79.65	80.70	1,356,089	108,526,259	80.029	42.13	42.13	42.21	42.00	42.55	2,571,955	42.196	-0.44%
2012-04-24	0	80.25	80.15	80.25	79.00	81.65	1,496,203	119,966,279	80.180	42.31	42.26	42.31	41.65	43.05	2,837,695	42.276	-2.13%
2012-04-23	0	82.00	81.95	82.00	81.95	83.40	1,274,667	105,434,459	82.715	43.24	43.21	43.24	43.21	43.97	2,417,531	43.612	-0.67%
2012-04-20	0	82.55	82.50	82.70	82.00	83.45	1,289,391	106,556,395	82.641	43.53	43.50	43.60	43.24	44.00	2,445,456	43.573	-0.12%
2012-04-19	0	82.65	82.60	82.65	80.70	82.75	1,565,444	128,336,241	81.981	43.58	43.55	43.58	42.55	43.63	2,969,018	43.225	2.48%
2012-04-18	0	80.65	80.40	80.75	80.30	82.00	911,120	73,888,634	81.096	42.52	42.39	42.58	42.34	43.24	1,728,028	42.759	-1.16%
2012-04-17	0	81.60	81.45	81.85	80.80	81.90	2,617,986	213,381,427	81.506	43.02	42.95	43.16	42.60	43.18	4,965,266	42.975	2.00%
2012-04-16	0	80.00	79.75	80.10	78.10	80.30	1,312,324	104,564,327	79.679	42.18	42.05	42.23	41.18	42.34	2,488,951	42.011	2.43%
2012-04-13	0	78.10	78.05	78.35	77.80	80.00	2,043,024	160,369,620	78.496	41.18	41.15	41.31	41.02	42.18	3,874,795	41.388	-2.25%
2012-04-12	0	79.90	79.70	79.90	79.10	80.80	3,047,918	243,187,929	79.788	42.13	42.02	42.13	41.71	42.60	5,780,674	42.069	1.20%
2012-04-11	0	78.95	78.90	79.00	78.65	81.40	1,730,034	137,694,406	79.591	41.63	41.60	41.65	41.47	42.92	3,281,179	41.965	-1.68%
2012-04-10	0	80.30	80.30	80.35	79.10	81.30	1,332,824	106,940,326	80.236	42.34	42.34	42.37	41.71	42.87	2,527,831	42.305	-0.06%
2012-04-05	0	80.35	80.05	80.35	78.65	80.70	2,265,023	180,981,058	79.903	42.37	42.21	42.37	41.47	42.55	4,295,838	42.129	-1.65%
2012-04-03	0	81.70	81.70	81.75	79.80	82.00	4,533,100	368,622,658	81.318	43.08	43.08	43.10	42.08	43.24	8,597,467	42.876	3.75%
2012-04-02	0	78.75	78.55	78.75	77.50	79.80	1,792,500	141,404,776	78.887	41.52	41.42	41.52	40.86	42.08	3,399,651	41.594	0.32%
2012-03-30	0	78.50	78.20	78.40	76.30	78.50	3,375,201	263,038,200	77.933	41.39	41.23	41.34	40.23	41.39	6,401,399	41.091	2.95%
2012-03-29	0	76.25	76.00	76.35	76.00	77.00	2,617,849	200,166,154	76.462	40.20	40.07	40.26	40.07	40.60	4,965,007	40.315	-0.46%
2012-03-28	0	76.60	76.45	76.75	73.10	77.90	6,627,435	507,170,872	76.526	40.39	40.31	40.47	38.54	41.07	12,569,578	40.349	4.72%
2012-03-27	0	73.15	73.10	73.15	70.55	73.40	1,655,643	120,726,976	72.918	38.57	38.54	38.57	37.20	38.70	3,140,089	38.447	3.25%
2012-03-26	0	70.85	70.75	70.90	70.25	71.95	3,422,680	244,413,307	71.410	37.36	37.30	37.38	37.04	37.94	6,491,447	37.652	-2.75%
2012-03-23	0	72.85	72.65	72.95	72.10	73.90	1,466,052	107,049,850	73.019	38.41	38.31	38.46	38.02	38.96	2,780,511	38.500	-0.48%
2012-03-22	0	73.20	73.20	73.25	71.15	73.40	2,218,000	161,088,392	72.628	38.60	38.60	38.62	37.51	38.70	4,206,654	38.294	2.81%
2012-03-21	0	71.20	71.05	71.20	71.00	71.75	2,976,514	212,359,315	71.345	37.54	37.46	37.54	37.44	37.83	5,645,250	37.617	-0.77%
2012-03-20	0	71.75	71.70	71.80	71.60	72.80	3,071,682	221,339,869	72.058	37.83	37.80	37.86	37.75	38.38	5,825,745	37.993	-1.71%
2012-03-19	0	73.00	73.00	73.05	72.90	75.15	1,844,018	136,017,559	73.762	38.49	38.49	38.52	38.44	39.62	3,497,360	38.891	-3.12%
2012-03-16	0	75.35	75.35	75.40	74.65	76.65	1,506,870	114,127,633	75.738	39.73	39.73	39.76	39.36	40.41	2,857,926	39.934	-1.37%
2012-03-15	0	76.40	76.40	76.70	75.45	76.85	2,945,149	224,382,555	76.187	40.28	40.28	40.44	39.78	40.52	5,585,763	40.170	0.13%
2012-03-14	0	76.30	76.10	76.30	74.00	76.50	2,468,082	187,250,571	75.869	40.23	40.12	40.23	39.02	40.34	4,680,959	40.003	1.87%
2012-03-13	0	74.90	74.85	75.00	74.80	76.50	2,490,031	188,206,104	75.584	39.49	39.47	39.54	39.44	40.34	4,722,587	39.852	-0.66%
2012-03-12	0	75.40	75.10	75.45	74.25	75.45	2,175,918	163,025,783	74.923	39.76	39.60	39.78	39.15	39.78	4,126,841	39.504	1.14%
2012-03-09	0	74.55	74.40	74.60	73.00	75.15	2,993,890	222,590,756	74.348	39.31	39.23	39.33	38.49	39.62	5,678,205	39.201	1.02%
2012-03-08	0	73.80	73.55	73.85	71.00	73.85	3,667,181	266,293,078	72.615	38.91	38.78	38.94	37.44	38.94	6,955,167	38.287	4.68%
2012-03-07	0	70.50	70.45	70.50	68.50	71.25	3,223,623	226,938,204	70.398	37.17	37.15	37.17	36.12	37.57	6,113,916	37.118	1.59%
2012-03-06	0	69.40	69.40	69.45	68.95	70.90	3,665,032	255,265,913	69.649	36.59	36.59	36.62	36.35	37.38	6,951,091	36.723	-2.18%
2012-03-05	0	70.95	70.70	70.85	70.30	71.50	1,900,456	134,922,578	70.995	37.41	37.28	37.36	37.07	37.70	3,604,401	37.433	0.21%
2012-03-02	0	70.80	70.50	70.90	70.50	71.10	3,220,606	228,202,790	70.857	37.33	37.17	37.38	37.17	37.49	6,108,194	37.360	0.28%
2012-03-01	0	70.60	70.35	70.70	69.65	70.80	4,999,000	351,795,424	70.373	37.22	37.09	37.28	36.72	37.33	9,481,092	37.105	0.21%
2012-02-29	0	70.45	70.10	70.50	68.90	70.50	3,746,617	261,681,513	69.845	37.15	36.96	37.17	36.33	37.17	7,105,825	36.826	1.08%
2012-02-28	0	69.70	69.65	69.75	68.35	70.00	2,462,639	170,848,886	69.376	36.75	36.72	36.78	36.04	36.91	4,670,636	36.579	1.98%
2012-02-27	0	68.35	68.30	68.65	68.20	69.50	3,240,310	222,619,346	68.703	36.04	36.01	36.20	35.96	36.64	6,145,565	36.224	-0.36%
2012-02-24	0	68.60	68.55	68.60	68.20	70.35	3,491,461	240,456,029	68.870	36.17	36.14	36.17	35.96	37.09	6,621,897	36.312	-1.93%
2012-02-23	0	69.95	69.95	70.10	69.55	70.40	1,882,099	131,738,657	69.996	36.88	36.88	36.96	36.67	37.12	3,569,585	36.906	-0.99%
2012-02-22	0	70.65	70.45	70.85	69.60	71.10	2,604,820	183,386,999	70.403	37.25	37.15	37.36	36.70	37.49	4,940,296	37.121	0.28%
2012-02-21	0	70.45	70.20	70.45	70.05	70.80	1,068,900	75,222,196	70.373	37.15	37.01	37.15	36.93	37.33	2,027,273	37.105	0.28%
2012-02-20	0	70.25	70.20	70.25	69.90	71.40	1,071,620	75,421,014	70.380	37.04	37.01	37.04	36.86	37.65	2,032,432	37.109	-0.78%
2012-02-17	0	70.80	70.75	70.80	70.55	71.30	2,503,225	177,081,337	70.741	37.33	37.30	37.33	37.20	37.59	4,747,611	37.299	0.14%
2012-02-16	0	70.70	70.65	70.70	69.10	71.10	2,282,703	159,919,128	70.057	37.28	37.25	37.28	36.43	37.49	4,329,369	36.938	0.64%
2012-02-15	0	70.25	69.95	70.25	69.80	71.00	1,914,474	134,484,963	70.246	37.04	36.88	37.04	36.80	37.44	3,630,987	37.038	-0.57%
2012-02-14	0	70.65	70.35	70.75	69.45	70.70	1,062,802	74,771,711	70.353	37.25	37.09	37.30	36.62	37.28	2,015,708	37.095	0.21%
2012-02-13	0	70.50	70.50	70.55	69.95	71.50	1,447,500	102,043,996	70.497	37.17	37.17	37.20	36.88	37.70	2,745,325	37.170	0.43%
2012-02-10	0	70.20	70.15	70.20	70.05	71.00	2,316,330	163,634,091	70.644	37.01	36.99	37.01	36.93	37.44	4,393,146	37.248	0.50%
2012-02-09	0	69.85	69.55	69.95	69.35	70.50	2,246,800	156,944,749	69.853	36.83	36.67	36.88	36.57	37.17	4,261,276	36.830	0.43%
2012-02-08	0	69.55	69.60	69.70	68.50	70.30	2,239,815	156,047,887	69.670	36.67	36.70	36.75	36.12	37.07	4,248,028	36.734	2.13%
2012-02-07	0	68.10	68.05	68.25	66.80	68.70	3,508,734	238,296,597	67.915	35.91	35.88	35.99	35.22	36.22	6,654,657	35.809	-0.37%
2012-02-06	0	68.35	68.30	68.55	67.85	70.65	5,116,315	354,153,090	69.220	36.04	36.01	36.14	35.77	37.25	9,703,592	36.497	-3.19%
2012-02-03	0	70.60	70.30	70.70	70.05	70.95	2,082,096	146,885,222	70.547	37.22	37.07	37.28	36.93	37.41	3,948,899	37.197	0.64%
2012-02-02	0	70.15	69.80	70.20	69.50	71.00	3,289,410	232,035,330	70.540	36.99	36.80	37.01	36.64	37.44	6,238,688	37.193	1.01%
2012-02-01	0	69.45	69.40	69.75	69.25	70.80	2,179,805	152,481,928	69.952	36.62	36.59	36.78	36.51	37.33	4,134,213	36.883	0.14%
2012-01-31	0	69.35	69.00	69.40	68.50	69.55	4,361,055	300,870,699	68.990	36.57	36.38	36.59	36.12	36.67	8,271,167	36.376	0.87%
2012-01-30	0	68.75	68.70	69.00	67.95	69.75	2,357,301	162,426,366	68.904	36.25	36.22	36.38	35.83	36.78	4,470,852	36.330	0.66%
2012-01-27	0	68.30	68.35	68.40	67.60	69.85	3,643,800	248,917,966	68.313	36.01	36.04	36.06	35.64	36.83	6,910,823	36.019	-1.66%
2012-01-26	0	69.45	69.40	69.45	69.05	71.50	3,213,456	223,897,661	69.675	36.62	36.59	36.62	36.41	37.70	6,094,633	36.737	-1.07%
2012-01-20	0	70.20	70.15	70.20	69.80	71.80	1,723,002	121,186,308	70.334	37.01	36.99	37.01	36.80	37.86	3,267,842	37.085	-1.61%
2012-01-19	0	71.35	70.90	71.40	70.85	72.45	2,170,423	155,093,800	71.458	37.62	37.38	37.65	37.36	38.20	4,116,419	37.677	-0.49%
2012-01-18	0	71.70	71.50	71.80	71.05	72.75	1,706,314	122,463,642	71.771	37.80	37.70	37.86	37.46	38.36	3,236,191	37.842	0.84%
2012-01-17	0	71.10	70.90	71.20	70.20	71.95	2,353,972	167,540,613	71.174	37.49	37.38	37.54	37.01	37.94	4,464,538	37.527	1.50%
2012-01-16	0	70.05	70.00	70.05	69.85	70.65	1,167,459	81,988,515	70.228	36.93	36.91	36.93	36.83	37.25	2,214,200	37.029	-1.13%
2012-01-13	0	70.85	70.60	70.95	69.85	72.20	4,219,826	300,345,962	71.175	37.36	37.22	37.41	36.83	38.07	8,003,313	37.528	-1.19%
2012-01-12	0	71.70	71.35	71.75	71.35	72.30	1,334,500	95,568,202	71.613	37.80	37.62	37.83	37.62	38.12	2,531,010	37.759	-0.14%
2012-01-11	0	71.80	71.60	71.80	71.30	72.70	1,531,280	109,761,862	71.680	37.86	37.75	37.86	37.59	38.33	2,904,222	37.794	-0.55%
2012-01-10	0	72.20	72.00	72.15	71.70	73.00	1,668,520	120,657,468	72.314	38.07	37.96	38.04	37.80	38.49	3,164,511	38.128	-0.76%
2012-01-09	0	72.75	72.70	72.95	70.90	73.00	2,573,836	185,480,924	72.064	38.36	38.33	38.46	37.38	38.49	4,881,532	37.996	0.55%
2012-01-06	0	72.35	72.35	72.50	71.50	73.30	2,314,859	168,100,892	72.618	38.15	38.15	38.23	37.70	38.65	4,390,356	38.289	-2.89%
2012-01-05	0	74.50	74.50	74.60	73.05	75.90	1,054,789	77,985,461	73.935	39.28	39.28	39.33	38.52	40.02	2,000,510	38.983	0.00%
2012-01-04	0	74.50	74.55	74.90	74.30	75.60	1,288,200	96,415,724	74.845	39.28	39.31	39.49	39.18	39.86	2,443,197	39.463	-1.39%
2012-01-03	0	75.55	75.25	75.55	73.95	75.90	1,664,813	125,211,643	75.211	39.83	39.68	39.83	38.99	40.02	3,157,481	39.656	3.99%
2011-12-30	0	72.65	72.35	72.65	72.05	75.50	2,071,262	152,640,379	73.694	38.31	38.15	38.31	37.99	39.81	3,928,351	38.856	-2.94%
2011-12-29	0	74.85	74.60	74.85	74.45	75.50	1,603,608	119,965,260	74.810	39.47	39.33	39.47	39.25	39.81	3,041,399	39.444	-0.20%
2011-12-28	0	75.00	74.95	75.10	73.80	75.05	2,988,159	223,417,977	74.768	39.54	39.52	39.60	38.91	39.57	5,667,336	39.422	1.35%
2011-12-23	0	74.00	73.65	74.00	73.65	74.40	1,276,270	94,594,086	74.118	39.02	38.83	39.02	38.83	39.23	2,420,571	39.079	0.95%
2011-12-22	0	73.30	73.25	73.35	72.65	73.45	1,089,937	79,725,364	73.147	38.65	38.62	38.67	38.31	38.73	2,067,172	38.567	0.27%
2011-12-21	0	73.10	72.80	73.10	71.30	73.15	1,361,494	98,504,646	72.350	38.54	38.38	38.54	37.59	38.57	2,582,206	38.147	4.35%
2011-12-20	0	70.05	70.05	70.30	69.75	72.35	1,379,002	97,338,383	70.586	36.93	36.93	37.07	36.78	38.15	2,615,412	37.217	-1.55%
2011-12-19	0	71.15	71.10	71.20	69.60	72.65	1,225,537	87,322,411	71.252	37.51	37.49	37.54	36.70	38.31	2,324,351	37.569	-2.06%
2011-12-16	0	72.65	72.55	72.95	70.60	73.55	3,449,008	248,782,663	72.132	38.31	38.25	38.46	37.22	38.78	6,541,381	38.032	4.16%
2011-12-15	0	69.75	69.50	69.80	67.55	71.00	2,621,329	181,331,206	69.175	36.78	36.64	36.80	35.62	37.44	4,971,607	36.473	0.50%
2011-12-14	0	69.40	69.30	69.40	68.35	70.30	1,743,600	121,309,308	69.574	36.59	36.54	36.59	36.04	37.07	3,306,908	36.684	0.00%
2011-12-13	0	69.40	69.40	69.50	67.85	69.50	2,988,114	206,396,936	69.073	36.59	36.59	36.64	35.77	36.64	5,667,250	36.419	0.80%
2011-12-12	0	68.85	68.50	68.90	68.30	70.05	1,427,783	98,573,037	69.039	36.30	36.12	36.33	36.01	36.93	2,707,930	36.402	-0.58%
2011-12-09	0	69.25	68.90	69.40	68.85	70.50	2,974,685	206,178,877	69.311	36.51	36.33	36.59	36.30	37.17	5,641,781	36.545	-2.19%
2011-12-08	0	70.80	70.70	71.00	70.50	71.95	1,620,001	115,177,377	71.097	37.33	37.28	37.44	37.17	37.94	3,072,490	37.487	-0.98%
2011-12-07	0	71.50	71.05	71.55	70.60	73.85	1,860,800	134,390,172	72.222	37.70	37.46	37.73	37.22	38.94	3,529,189	38.080	-2.85%
2011-12-06	0	73.60	73.40	73.65	71.45	73.65	973,921	70,838,646	72.736	38.81	38.70	38.83	37.67	38.83	1,847,136	38.351	0.27%
2011-12-05	0	73.40	73.20	73.40	72.55	73.90	804,559	58,794,691	73.077	38.70	38.60	38.70	38.25	38.96	1,525,925	38.531	1.10%
2011-12-02	0	72.60	72.35	72.40	72.10	73.45	2,262,077	164,324,026	72.643	38.28	38.15	38.17	38.02	38.73	4,290,250	38.302	-0.27%
2011-12-01	0	72.80	72.55	72.80	71.90	75.00	2,968,268	217,679,911	73.336	38.38	38.25	38.38	37.91	39.54	5,629,610	38.667	2.18%
2011-11-30	0	71.25	71.15	71.65	70.50	73.10	2,927,550	211,352,476	72.194	37.57	37.51	37.78	37.17	38.54	5,552,385	38.065	-2.06%
2011-11-29	0	72.75	72.70	72.75	71.25	74.70	3,199,921	234,442,826	73.265	38.36	38.33	38.36	37.57	39.39	6,068,963	38.630	1.82%
2011-11-28	0	71.45	70.85	71.45	70.60	73.00	1,409,380	101,622,518	72.104	37.67	37.36	37.67	37.22	38.49	2,673,027	38.018	1.35%
2011-11-25	0	70.50	70.45	70.50	69.50	71.80	1,364,500	96,461,895	70.694	37.17	37.15	37.17	36.64	37.86	2,587,908	37.274	-0.07%
2011-11-24	0	70.55	70.50	70.75	70.30	73.45	2,063,209	148,974,409	72.205	37.20	37.17	37.30	37.07	38.73	3,913,078	38.071	-2.69%
2011-11-23	0	72.50	72.20	72.55	70.50	73.10	1,631,805	117,050,124	71.730	38.23	38.07	38.25	37.17	38.54	3,094,878	37.821	0.90%
2011-11-22	0	71.85	71.70	71.95	69.80	72.55	2,112,754	149,626,040	70.820	37.88	37.80	37.94	36.80	38.25	4,007,044	37.341	2.72%
2011-11-21	0	69.95	69.85	69.95	68.35	70.15	2,275,553	158,614,817	69.704	36.88	36.83	36.88	36.04	36.99	4,315,809	36.752	-1.34%
2011-11-18	0	70.90	70.70	70.95	69.50	72.65	1,377,357	97,498,917	70.787	37.38	37.28	37.41	36.64	38.31	2,612,292	37.323	-2.94%
2011-11-17	0	73.05	73.00	73.30	72.35	73.50	2,001,187	146,353,076	73.133	38.52	38.49	38.65	38.15	38.75	3,795,447	38.560	0.21%
2011-11-16	0	72.90	72.65	73.00	71.10	73.40	882,331	63,737,279	72.237	38.44	38.31	38.49	37.49	38.70	1,673,427	38.088	-0.41%
2011-11-15	0	73.20	73.00	73.15	71.65	73.35	2,332,152	169,010,657	72.470	38.60	38.49	38.57	37.78	38.67	4,423,154	38.210	1.10%
2011-11-14	0	72.40	72.40	72.45	70.25	72.50	3,082,252	221,801,167	71.961	38.17	38.17	38.20	37.04	38.23	5,845,792	37.942	4.10%
2011-11-11	0	69.55	69.50	69.55	68.60	70.40	555,304	38,724,487	69.736	36.67	36.64	36.67	36.17	37.12	1,053,188	36.769	0.43%
2011-11-10	0	69.25	69.10	69.25	67.30	70.90	1,015,950	70,481,112	69.375	36.51	36.43	36.51	35.48	37.38	1,926,848	36.578	-0.57%
2011-11-09	0	69.65	69.35	69.65	67.75	70.95	1,517,151	104,829,877	69.097	36.72	36.57	36.72	35.72	37.41	2,877,425	36.432	-0.14%
2011-11-08	0	69.75	69.50	69.80	67.90	69.90	2,443,413	168,663,684	69.028	36.78	36.64	36.80	35.80	36.86	4,634,172	36.396	3.03%
2011-11-07	0	67.70	67.55	67.80	66.70	69.00	3,268,300	221,471,834	67.764	35.70	35.62	35.75	35.17	36.38	6,198,650	35.729	-0.81%
2011-11-04	0	68.25	68.05	68.70	67.90	71.80	2,060,011	142,916,337	69.376	35.99	35.88	36.22	35.80	37.86	3,907,012	36.579	-1.44%
2011-11-03	0	69.25	69.25	69.50	68.30	71.00	1,907,894	132,501,851	69.449	36.51	36.51	36.64	36.01	37.44	3,618,507	36.618	-2.94%
2011-11-02	0	71.35	71.40	71.45	68.05	71.75	2,176,685	153,817,172	70.666	37.62	37.65	37.67	35.88	37.83	4,128,296	37.259	2.51%
2011-11-01	0	69.60	69.30	69.60	68.85	70.50	2,088,581	145,916,879	69.864	36.70	36.54	36.70	36.30	37.17	3,961,198	36.837	2.20%
2011-10-31	0	68.10	68.00	68.55	68.00	71.50	1,848,083	127,188,751	68.822	35.91	35.85	36.14	35.85	37.70	3,505,070	36.287	-1.09%
2011-10-28	0	68.85	68.70	68.75	68.70	72.00	2,572,653	182,607,594	70.980	36.30	36.22	36.25	36.22	37.96	4,879,288	37.425	-1.78%
2011-10-27	0	70.10	70.00	70.40	68.40	70.40	3,214,329	224,282,746	69.776	36.96	36.91	37.12	36.06	37.12	6,096,289	36.790	3.16%
2011-10-26	0	67.95	67.80	68.00	66.75	69.60	4,269,400	291,396,945	68.252	35.83	35.75	35.85	35.19	36.70	8,097,334	35.987	0.97%
2011-10-25	0	67.30	67.25	67.45	66.25	68.40	2,081,856	140,400,281	67.440	35.48	35.46	35.56	34.93	36.06	3,948,443	35.558	0.37%
2011-10-24	0	67.05	67.00	67.05	66.65	67.30	3,022,719	202,090,313	66.857	35.35	35.33	35.35	35.14	35.48	5,732,882	35.251	3.63%
2011-10-21	0	64.70	64.55	64.90	63.00	66.30	2,027,961	131,893,173	65.037	34.11	34.03	34.22	33.22	34.96	3,846,226	34.292	2.70%
2011-10-20	0	63.00	62.80	62.95	60.50	63.40	1,256,637	78,504,887	62.472	33.22	33.11	33.19	31.90	33.43	2,383,335	32.939	0.96%
2011-10-19	0	62.40	62.15	62.50	61.65	64.35	1,657,644	103,470,056	62.420	32.90	32.77	32.95	32.51	33.93	3,143,884	32.912	-0.24%
2011-10-18	0	62.55	62.35	62.60	62.00	64.65	1,259,067	78,803,246	62.589	32.98	32.87	33.01	32.69	34.09	2,387,944	33.000	-2.87%
2011-10-17	0	64.40	64.35	64.60	62.65	65.55	1,261,750	81,292,874	64.429	33.96	33.93	34.06	33.03	34.56	2,393,032	33.971	2.96%
2011-10-14	0	62.55	62.45	63.00	62.25	64.50	1,627,537	103,010,943	63.293	32.98	32.93	33.22	32.82	34.01	3,086,783	33.372	-1.96%
2011-10-13	0	63.80	63.60	64.00	63.20	64.80	2,913,545	185,802,682	63.772	33.64	33.53	33.74	33.32	34.17	5,525,823	33.624	-2.07%
2011-10-12	0	65.15	64.95	65.00	64.35	66.00	2,224,515	145,074,009	65.216	34.35	34.25	34.27	33.93	34.80	4,219,010	34.386	-0.08%
2011-10-11	0	65.20	65.15	65.30	63.20	65.65	3,464,233	225,343,732	65.049	34.38	34.35	34.43	33.32	34.61	6,570,257	34.298	2.68%
2011-10-10	0	63.50	63.25	63.55	60.50	63.85	1,839,274	115,223,958	62.646	33.48	33.35	33.51	31.90	33.67	3,488,363	33.031	0.63%
2011-10-07	0	63.10	63.05	63.60	61.80	63.80	3,308,519	207,982,832	62.863	33.27	33.24	33.53	32.58	33.64	6,274,930	33.145	2.10%
2011-10-06	0	61.80	61.75	61.80	59.45	63.50	5,554,868	339,176,923	61.059	32.58	32.56	32.58	31.35	33.48	10,535,350	32.194	7.76%
2011-10-04	0	57.35	57.05	57.65	56.80	60.00	4,935,528	290,389,673	58.837	30.24	30.08	30.40	29.95	31.64	9,360,711	31.022	-5.21%
2011-10-03	0	60.50	60.30	60.50	58.80	61.10	5,776,397	347,040,887	60.079	31.90	31.79	31.90	31.00	32.22	10,955,502	31.677	-3.89%
2011-09-30	0	62.95	62.65	62.75	61.60	63.85	4,829,000	303,516,545	62.853	33.19	33.03	33.09	32.48	33.67	9,158,671	33.140	-3.38%
2011-09-28	0	65.15	64.85	65.25	62.65	65.25	3,186,500	203,712,677	63.930	34.35	34.19	34.40	33.03	34.40	6,043,509	33.708	0.70%
2011-09-27	0	64.70	64.60	64.65	63.90	65.50	2,537,670	165,162,205	65.084	34.11	34.06	34.09	33.69	34.54	4,812,939	34.316	2.86%
2011-09-26	0	62.90	62.85	63.00	60.80	63.70	5,105,271	319,385,828	62.560	33.16	33.14	33.22	32.06	33.59	9,682,646	32.985	-1.64%
2011-09-23	0	63.95	64.10	64.25	63.85	65.75	8,470,882	547,865,728	64.676	33.72	33.80	33.88	33.67	34.67	16,065,856	34.101	-1.54%
2011-09-22	0	64.95	64.70	65.05	63.65	65.95	4,002,301	259,934,306	64.946	34.25	34.11	34.30	33.56	34.77	7,590,755	34.244	-0.08%
2011-09-21	0	65.60	65.55	65.60	63.80	66.60	3,324,587	218,393,120	65.690	34.27	34.25	34.27	33.33	34.79	6,363,608	34.319	2.10%
2011-09-20	0	64.25	64.05	64.50	62.30	65.80	3,089,855	196,102,929	63.467	33.57	33.46	33.70	32.55	34.38	5,914,306	33.157	-0.39%
2011-09-19	0	64.50	64.20	64.35	64.10	66.35	2,800,852	182,767,382	65.254	33.70	33.54	33.62	33.49	34.66	5,361,124	34.091	-2.42%
2011-09-16	0	66.10	66.00	66.10	65.35	66.95	3,142,018	207,949,616	66.183	34.53	34.48	34.53	34.14	34.98	6,014,152	34.577	1.38%
2011-09-15	0	65.20	65.15	65.55	65.00	66.30	2,642,538	173,026,762	65.477	34.06	34.04	34.25	33.96	34.64	5,058,095	34.208	0.69%
2011-09-14	0	64.75	64.70	64.75	64.10	66.50	3,771,825	244,529,706	64.831	33.83	33.80	33.83	33.49	34.74	7,219,668	33.870	-0.61%
2011-09-12	0	65.15	65.00	65.05	64.00	67.95	2,714,616	176,917,200	65.172	34.04	33.96	33.98	33.44	35.50	5,196,060	34.048	-4.82%
2011-09-09	0	68.45	68.15	68.50	67.90	69.60	1,133,415	77,721,497	68.573	35.76	35.60	35.79	35.47	36.36	2,169,475	35.825	-0.22%
2011-09-08	0	68.60	68.40	68.70	67.15	70.00	1,689,748	115,476,237	68.339	35.84	35.73	35.89	35.08	36.57	3,234,355	35.703	-0.15%
2011-09-07	0	68.70	68.75	68.90	67.50	70.00	3,998,160	275,128,925	68.814	35.89	35.92	36.00	35.26	36.57	7,652,897	35.951	3.39%
2011-09-06	0	66.45	66.60	66.80	65.50	67.80	3,312,503	219,661,272	66.313	34.72	34.79	34.90	34.22	35.42	6,340,478	34.644	-2.85%
2011-09-05	0	68.40	68.40	68.50	66.10	69.25	3,069,492	209,149,091	68.138	35.73	35.73	35.79	34.53	36.18	5,875,329	35.598	0.51%
2011-09-02	0	68.05	68.00	68.05	67.10	69.50	3,423,469	233,377,240	68.170	35.55	35.53	35.55	35.06	36.31	6,552,878	35.614	0.96%
2011-09-01	0	67.40	67.10	67.40	66.95	68.75	5,110,850	345,990,799	67.697	35.21	35.06	35.21	34.98	35.92	9,782,703	35.368	1.35%
2011-08-31	0	66.50	66.35	66.65	64.50	66.90	5,688,752	376,302,128	66.148	34.74	34.66	34.82	33.70	34.95	10,888,868	34.558	4.07%
2011-08-30	0	63.90	63.80	64.00	60.55	64.20	4,254,480	266,879,041	62.729	33.38	33.33	33.44	31.63	33.54	8,143,521	32.772	1.75%
2011-08-29	0	62.80	62.70	62.85	61.70	63.35	1,520,780	95,144,174	62.563	32.81	32.76	32.84	32.23	33.10	2,910,932	32.685	1.54%
2011-08-26	0	61.85	61.70	61.95	60.70	62.70	2,437,205	149,991,687	61.542	32.31	32.23	32.36	31.71	32.76	4,665,066	32.152	-0.56%
2011-08-25	0	62.20	62.10	62.20	60.60	63.00	4,383,651	272,034,443	62.057	32.50	32.44	32.50	31.66	32.91	8,390,767	32.421	2.64%
2011-08-24	0	60.60	60.50	60.60	60.10	64.40	6,465,060	397,995,130	61.561	31.66	31.61	31.66	31.40	33.64	12,374,802	32.162	-5.24%
2011-08-23	0	63.95	63.90	64.15	63.00	67.05	2,840,771	184,402,085	64.913	33.41	33.38	33.51	32.91	35.03	5,437,533	33.913	-0.08%
2011-08-22	0	64.00	63.80	64.10	62.60	65.35	3,260,424	207,606,278	63.675	33.44	33.33	33.49	32.70	34.14	6,240,793	33.266	-1.77%
2011-08-19	0	65.15	64.90	65.15	64.60	66.20	3,559,127	232,011,341	65.188	34.04	33.91	34.04	33.75	34.59	6,812,542	34.057	-3.98%
2011-08-18	0	67.85	67.50	67.75	67.00	69.10	1,577,957	106,764,060	67.660	35.45	35.26	35.40	35.00	36.10	3,020,375	35.348	-0.37%
2011-08-17	0	68.10	68.15	68.30	67.10	69.25	912,352	62,065,848	68.028	35.58	35.60	35.68	35.06	36.18	1,746,337	35.541	-0.44%
2011-08-16	0	68.40	68.40	68.45	68.00	70.35	3,416,393	236,372,669	69.188	35.73	35.73	35.76	35.53	36.75	6,539,334	36.146	-0.65%
2011-08-15	0	68.85	68.65	69.00	67.00	69.75	4,276,867	294,597,549	68.882	35.97	35.87	36.05	35.00	36.44	8,186,372	35.986	2.30%
2011-08-12	0	67.30	67.30	67.40	65.25	67.75	3,772,630	252,264,896	66.867	35.16	35.16	35.21	34.09	35.40	7,221,209	34.934	4.26%
2011-08-11	0	64.55	64.30	64.80	62.30	69.00	4,817,120	311,234,342	64.610	33.72	33.59	33.85	32.55	36.05	9,220,473	33.755	2.30%
2011-08-10	0	63.10	63.00	63.35	60.15	63.45	5,782,501	361,978,775	62.599	32.97	32.91	33.10	31.42	33.15	11,068,313	32.704	1.37%
2011-08-09	0	62.25	62.30	62.40	57.45	62.95	4,323,155	261,253,658	60.431	32.52	32.55	32.60	30.01	32.89	8,274,972	31.572	0.32%
2011-08-08	0	62.05	62.05	62.15	61.00	63.40	2,964,377	185,154,759	62.460	32.42	32.42	32.47	31.87	33.12	5,674,128	32.631	-2.28%
2011-08-05	0	63.50	63.35	63.60	60.00	63.60	4,404,151	276,357,947	62.749	33.17	33.10	33.23	31.35	33.23	8,430,007	32.783	-3.35%
2011-08-04	0	65.70	65.50	65.85	64.15	66.60	4,020,756	262,154,340	65.200	34.32	34.22	34.40	33.51	34.79	7,696,148	34.063	-1.13%
2011-08-03	0	66.45	66.30	66.60	65.70	67.15	2,836,674	188,074,473	66.301	34.72	34.64	34.79	34.32	35.08	5,429,691	34.638	-1.99%
2011-08-02	0	67.80	67.75	67.80	67.65	68.90	2,096,204	142,636,163	68.045	35.42	35.40	35.42	35.34	36.00	4,012,354	35.549	-0.37%
2011-08-01	0	68.05	67.90	68.20	67.90	69.55	1,353,580	92,295,493	68.186	35.55	35.47	35.63	35.47	36.34	2,590,894	35.623	0.44%
2011-07-29	0	67.75	67.40	67.50	67.35	69.00	1,567,716	106,044,662	67.643	35.40	35.21	35.26	35.19	36.05	3,000,773	35.339	-0.81%
2011-07-28	0	68.30	68.25	68.35	67.45	68.40	3,136,998	212,915,878	67.872	35.68	35.66	35.71	35.24	35.73	6,004,543	35.459	-0.51%
2011-07-27	0	68.65	68.40	68.65	66.60	68.80	5,655,671	385,093,560	68.090	35.87	35.73	35.87	34.79	35.94	10,825,547	35.573	1.78%
2011-07-26	0	67.45	67.40	67.50	66.05	68.25	3,951,333	266,059,135	67.334	35.24	35.21	35.26	34.51	35.66	7,563,266	35.178	0.75%
2011-07-25	0	66.95	66.90	66.95	66.85	67.10	5,774,897	386,761,746	66.973	34.98	34.95	34.98	34.92	35.06	11,053,758	34.989	-0.22%
2011-07-22	0	67.10	66.80	67.10	66.40	67.75	3,114,418	208,578,808	66.972	35.06	34.90	35.06	34.69	35.40	5,961,322	34.989	1.36%
2011-07-21	0	66.20	66.15	66.25	65.65	67.40	5,155,986	340,003,803	65.944	34.59	34.56	34.61	34.30	35.21	9,869,098	34.451	-1.78%
2011-07-20	0	67.40	67.25	67.50	66.65	68.80	5,356,452	358,960,815	67.015	35.21	35.13	35.26	34.82	35.94	10,252,811	35.011	-1.10%
2011-07-19	0	68.15	67.90	68.15	67.70	69.15	3,613,300	247,218,116	68.419	35.60	35.47	35.60	35.37	36.13	6,916,235	35.745	-1.16%
2011-07-18	0	68.95	68.80	68.85	68.35	70.20	2,691,010	185,885,434	69.076	36.02	35.94	35.97	35.71	36.68	5,150,875	36.088	-1.08%
2011-07-15	0	69.70	69.40	69.70	69.05	70.65	1,755,635	122,511,971	69.782	36.41	36.26	36.41	36.07	36.91	3,360,469	36.457	0.07%
2011-07-14	0	69.65	69.35	69.75	69.20	70.30	7,789,850	530,579,847	68.112	36.39	36.23	36.44	36.15	36.73	14,910,589	35.584	-1.07%
2011-07-13	0	70.40	70.05	70.35	68.50	71.20	3,409,711	236,849,787	69.463	36.78	36.60	36.75	35.79	37.20	6,526,544	36.290	0.21%
2011-07-12	0	70.25	70.25	70.35	70.15	71.55	4,893,601	345,249,120	70.551	36.70	36.70	36.75	36.65	37.38	9,366,865	36.859	-3.17%
2011-07-11	0	72.55	72.45	72.55	71.90	72.90	1,204,160	87,089,575	72.324	37.90	37.85	37.90	37.56	38.09	2,304,888	37.785	-0.14%
2011-07-08	0	72.65	72.60	72.65	71.50	74.00	2,069,174	151,097,706	73.023	37.96	37.93	37.96	37.35	38.66	3,960,616	38.150	-0.27%
2011-07-07	0	72.85	72.60	72.95	72.50	73.30	2,187,564	159,038,137	72.701	38.06	37.93	38.11	37.88	38.29	4,187,227	37.982	0.41%
2011-07-06	0	72.55	72.50	72.55	71.30	72.80	3,540,035	256,634,371	72.495	37.90	37.88	37.90	37.25	38.03	6,775,998	37.874	1.40%
2011-07-05	0	71.55	71.45	71.60	71.15	71.75	1,973,407	141,129,522	71.516	37.38	37.33	37.41	37.17	37.48	3,777,308	37.362	0.49%
2011-07-04	0	71.20	71.00	71.25	70.90	71.70	2,547,920	181,437,905	71.210	37.20	37.09	37.22	37.04	37.46	4,876,986	37.203	2.01%
2011-06-30	0	69.80	69.45	70.00	69.00	70.05	4,168,259	290,688,978	69.739	36.47	36.28	36.57	36.05	36.60	7,978,485	36.434	1.68%
2011-06-29	0	68.65	68.30	68.65	67.10	68.75	1,769,779	120,697,240	68.199	35.87	35.68	35.87	35.06	35.92	3,387,542	35.630	1.40%
2011-06-28	0	67.70	67.60	67.75	67.20	67.85	1,141,882	77,370,824	67.757	35.37	35.32	35.40	35.11	35.45	2,185,682	35.399	-0.22%
2011-06-27	0	67.85	67.65	67.90	66.50	68.80	2,726,814	184,188,525	67.547	35.45	35.34	35.47	34.74	35.94	5,219,408	35.289	-0.29%
2011-06-24	0	68.05	68.25	68.30	67.70	68.50	2,845,350	193,266,807	67.924	35.55	35.66	35.68	35.37	35.79	5,446,298	35.486	-0.66%
2011-06-23	0	68.50	68.20	68.65	67.50	70.00	3,984,603	271,359,517	68.102	35.79	35.63	35.87	35.26	36.57	7,626,948	35.579	-1.72%
2011-06-22	0	69.70	69.45	69.70	68.80	70.75	1,877,156	131,263,766	69.927	36.41	36.28	36.41	35.94	36.96	3,593,073	36.532	0.87%
2011-06-21	0	69.10	69.00	69.15	68.45	70.70	2,506,328	174,140,391	69.480	36.10	36.05	36.13	35.76	36.94	4,797,374	36.299	1.84%
2011-06-20	0	67.85	67.70	67.90	66.25	68.70	2,202,269	148,963,599	67.641	35.45	35.37	35.47	34.61	35.89	4,215,374	35.338	1.34%
2011-06-17	0	66.95	66.75	67.20	66.65	67.65	3,807,217	255,025,913	66.985	34.98	34.87	35.11	34.82	35.34	7,287,412	34.995	-1.11%
2011-06-16	0	67.70	67.40	67.70	66.10	67.75	2,979,716	200,381,458	67.249	35.37	35.21	35.37	34.53	35.40	5,703,489	35.133	-0.59%
2011-06-15	0	68.10	67.90	68.40	67.80	68.40	5,632,885	383,377,340	68.061	35.58	35.47	35.73	35.42	35.73	10,781,932	35.557	-0.22%
2011-06-14	0	68.25	68.00	68.10	67.30	68.95	3,797,886	259,545,113	68.339	35.66	35.53	35.58	35.16	36.02	7,269,552	35.703	1.26%
2011-06-13	0	67.40	67.30	67.40	67.20	68.60	4,336,047	293,066,570	67.588	35.21	35.16	35.21	35.11	35.84	8,299,648	35.311	-1.96%
2011-06-10	0	68.75	68.55	68.80	68.00	70.00	5,527,606	378,666,273	68.505	35.92	35.81	35.94	35.53	36.57	10,580,417	35.789	-1.65%
2011-06-09	0	69.90	69.75	69.90	69.20	70.50	5,249,622	367,632,242	70.030	36.52	36.44	36.52	36.15	36.83	10,048,327	36.586	1.16%
2011-06-08	0	69.10	69.05	69.15	68.90	69.75	7,224,064	500,061,471	69.222	36.10	36.07	36.13	36.00	36.44	13,827,616	36.164	-1.07%
2011-06-07	0	69.85	69.85	69.90	69.25	70.20	10,747,947	750,375,463	69.816	36.49	36.49	36.52	36.18	36.68	20,572,697	36.474	0.29%
2011-06-03	0	69.65	69.90	69.95	68.05	69.90	20,074,784	1,390,473,895	69.265	36.39	36.52	36.54	35.55	36.52	38,425,241	36.186	2.35%
2011-06-02	0	68.05	68.00	68.05	67.80	69.00	4,617,639	316,095,913	68.454	35.55	35.53	35.55	35.42	36.05	8,838,645	35.763	-1.09%
2011-06-01	0	68.80	68.75	68.85	67.20	69.15	6,290,252	429,689,916	68.310	35.94	35.92	35.97	35.11	36.13	12,040,202	35.688	2.61%
2011-05-31	0	67.05	66.85	66.90	66.25	67.80	3,793,182	254,780,173	67.168	35.03	34.92	34.95	34.61	35.42	7,260,548	35.091	1.51%
2011-05-30	0	66.05	66.05	66.10	65.30	66.45	919,675	60,719,463	66.023	34.51	34.51	34.53	34.12	34.72	1,760,354	34.493	-0.08%
2011-05-27	0	66.10	66.15	66.20	65.05	66.60	2,412,149	159,351,734	66.062	34.53	34.56	34.59	33.98	34.79	4,617,106	34.513	1.38%
2011-05-26	0	65.20	65.00	65.35	64.25	65.65	1,621,500	105,794,651	65.245	34.06	33.96	34.14	33.57	34.30	3,103,721	34.086	1.64%
2011-05-25	0	64.15	64.00	64.20	63.50	64.40	1,204,500	77,125,937	64.031	33.51	33.44	33.54	33.17	33.64	2,305,539	33.452	0.00%
2011-05-24	0	64.15	64.00	64.15	62.70	64.50	2,463,418	156,382,475	63.482	33.51	33.44	33.51	32.76	33.70	4,715,240	33.165	0.08%
2011-05-23	0	64.10	63.75	64.15	63.05	65.75	2,379,000	151,807,993	63.812	33.49	33.31	33.51	32.94	34.35	4,553,655	33.338	-2.51%
2011-05-20	0	65.75	65.75	65.95	65.00	66.45	2,111,710	139,062,030	65.853	34.35	34.35	34.45	33.96	34.72	4,042,034	34.404	0.46%
2011-05-19	0	65.45	65.10	65.45	65.05	66.15	2,147,000	141,815,208	66.053	34.19	34.01	34.19	33.98	34.56	4,109,583	34.508	0.23%
2011-05-18	0	66.00	65.80	66.20	65.50	67.20	2,455,100	163,789,393	66.714	34.12	34.01	34.22	33.86	34.74	4,749,694	34.484	-0.23%
2011-05-17	0	66.15	65.95	66.20	65.80	68.45	3,048,418	203,807,807	66.857	34.19	34.09	34.22	34.01	35.38	5,897,541	34.558	-1.27%
2011-05-16	0	67.00	67.00	67.20	65.50	68.10	3,971,520	266,302,796	67.053	34.63	34.63	34.74	33.86	35.20	7,683,396	34.660	2.52%
2011-05-13	0	65.35	65.40	65.55	65.00	66.80	5,847,040	385,242,766	65.887	33.78	33.81	33.88	33.60	34.53	11,311,821	34.057	2.91%
2011-05-12	0	63.50	63.50	63.75	62.70	64.00	2,086,053	132,168,919	63.358	32.82	32.82	32.95	32.41	33.08	4,035,727	32.750	-1.70%
2011-05-11	0	64.60	64.50	64.65	63.70	64.65	3,838,388	246,170,352	64.134	33.39	33.34	33.42	32.93	33.42	7,425,836	33.151	1.73%
2011-05-09	0	63.50	63.55	63.60	62.85	64.50	2,233,600	142,295,477	63.707	32.82	32.85	32.87	32.49	33.34	4,321,175	32.930	1.84%
2011-05-06	0	62.35	62.35	62.60	60.65	63.50	5,028,216	313,482,204	62.345	32.23	32.23	32.36	31.35	32.82	9,727,705	32.226	3.83%
2011-05-05	0	60.05	59.95	60.30	59.55	61.45	2,929,186	177,399,501	60.563	31.04	30.99	31.17	30.78	31.76	5,666,872	31.305	0.84%
2011-05-04	0	59.55	59.35	59.55	58.80	60.65	2,420,712	144,147,482	59.548	30.78	30.68	30.78	30.39	31.35	4,683,166	30.780	0.34%
2011-05-03	0	59.35	59.15	59.40	59.05	60.95	3,544,864	210,672,135	59.430	30.68	30.57	30.70	30.52	31.50	6,857,977	30.719	-2.06%
2011-04-29	0	60.60	60.30	60.80	59.90	61.25	2,973,879	178,828,500	60.133	31.32	31.17	31.43	30.96	31.66	5,753,336	31.083	1.51%
2011-04-28	0	59.70	59.60	59.75	59.30	61.40	5,517,499	332,004,047	60.173	30.86	30.81	30.88	30.65	31.74	10,674,283	31.103	-3.01%
2011-04-27	0	61.55	61.55	61.60	60.95	62.80	3,089,930	190,465,802	61.641	31.81	31.81	31.84	31.50	32.46	5,977,851	31.862	-2.15%
2011-04-26	0	62.90	63.10	63.15	61.55	63.85	3,188,546	199,622,483	62.606	32.51	32.62	32.64	31.81	33.00	6,168,636	32.361	-1.49%
2011-04-21	0	63.85	63.80	63.85	63.65	65.25	1,352,937	87,006,096	64.309	33.00	32.98	33.00	32.90	33.73	2,617,424	33.241	-0.62%
2011-04-20	0	64.25	63.95	64.00	62.80	64.35	969,684	61,778,301	63.710	33.21	33.06	33.08	32.46	33.26	1,875,973	32.931	0.94%
2011-04-19	0	63.65	63.65	63.70	62.80	64.30	3,544,757	225,313,221	63.562	32.90	32.90	32.93	32.46	33.24	6,857,770	32.855	-1.62%
2011-04-18	0	64.70	64.50	64.70	64.05	65.30	2,580,362	167,081,708	64.751	33.44	33.34	33.44	33.11	33.75	4,992,029	33.470	0.47%
2011-04-15	0	64.40	64.20	64.40	64.00	65.30	2,302,008	148,486,830	64.503	33.29	33.18	33.29	33.08	33.75	4,453,519	33.341	0.63%
2011-04-14	0	64.00	64.00	64.05	63.65	65.00	2,564,599	165,375,335	64.484	33.08	33.08	33.11	32.90	33.60	4,961,534	33.331	1.75%
2011-04-13	0	62.90	62.95	63.00	61.85	63.20	1,511,805	94,515,031	62.518	32.51	32.54	32.56	31.97	32.67	2,924,774	32.315	0.40%
2011-04-12	0	62.65	62.65	62.80	62.10	63.90	2,867,646	179,152,859	62.474	32.38	32.38	32.46	32.10	33.03	5,547,815	32.293	-1.96%
2011-04-11	0	63.90	63.85	63.90	63.00	64.40	5,898,140	376,158,141	63.776	33.03	33.00	33.03	32.56	33.29	11,410,681	32.965	3.15%
2011-04-08	0	61.95	61.85	62.10	60.25	62.10	5,001,292	305,764,721	61.137	32.02	31.97	32.10	31.14	32.10	9,675,617	31.602	2.40%
2011-04-07	0	60.50	60.25	60.50	59.65	60.95	3,256,681	196,228,013	60.254	31.27	31.14	31.27	30.83	31.50	6,300,452	31.145	1.60%
2011-04-06	0	59.55	59.40	59.55	56.50	59.90	4,763,680	280,442,801	58.871	30.78	30.70	30.78	29.20	30.96	9,215,927	30.430	4.20%
2011-04-04	0	57.15	57.05	57.15	56.05	57.60	3,365,826	190,439,284	56.580	29.54	29.49	29.54	28.97	29.77	6,511,606	29.246	0.53%
2011-04-01	0	56.85	56.80	56.85	56.30	58.40	4,229,230	240,842,643	56.947	29.39	29.36	29.39	29.10	30.19	8,181,968	29.436	-1.47%
2011-03-31	0	57.70	57.20	57.75	57.00	58.50	3,751,457	215,475,960	57.438	29.82	29.57	29.85	29.46	30.24	7,257,657	29.689	-0.60%
2011-03-30	0	58.05	57.95	58.00	57.15	59.60	4,756,964	277,903,354	58.420	30.01	29.95	29.98	29.54	30.81	9,202,935	30.197	-2.85%
2011-03-29	0	59.75	59.40	59.85	58.70	61.50	3,808,950	229,459,275	60.242	30.88	30.70	30.94	30.34	31.79	7,368,884	31.139	-2.05%
2011-03-28	0	61.00	60.95	61.00	60.80	61.55	2,143,744	131,045,078	61.129	31.53	31.50	31.53	31.43	31.81	4,147,338	31.597	0.41%
2011-03-25	0	60.75	60.65	60.85	59.40	60.95	3,872,608	233,467,496	60.287	31.40	31.35	31.45	30.70	31.50	7,492,039	31.162	3.32%
2011-03-24	0	58.80	58.75	58.85	58.30	59.45	1,941,612	114,158,672	58.796	30.39	30.37	30.42	30.14	30.73	3,756,288	30.391	1.12%
2011-03-23	0	58.15	58.15	58.20	57.45	59.60	1,309,000	76,400,268	58.365	30.06	30.06	30.08	29.70	30.81	2,532,422	30.169	-0.43%
2011-03-22	0	58.40	58.15	58.40	56.95	58.90	4,556,800	261,821,327	57.457	30.19	30.06	30.19	29.44	30.45	8,815,693	29.699	3.36%
2011-03-21	0	56.50	56.40	56.50	55.35	56.95	6,156,974	346,627,052	56.298	29.20	29.15	29.20	28.61	29.44	11,911,427	29.100	2.17%
2011-03-18	0	55.30	55.30	55.35	55.10	56.40	2,689,115	149,503,142	55.596	28.58	28.58	28.61	28.48	29.15	5,202,425	28.737	0.18%
2011-03-17	0	55.20	55.15	55.20	55.10	56.60	6,707,653	379,749,626	56.614	28.53	28.51	28.53	28.48	29.26	12,976,783	29.264	-3.66%
2011-03-16	0	57.30	57.25	57.50	56.50	57.90	1,671,815	95,946,604	57.391	29.62	29.59	29.72	29.20	29.93	3,234,333	29.665	-0.95%
2011-03-15	0	57.85	57.70	57.90	56.25	60.45	5,029,571	289,587,354	57.577	29.90	29.82	29.93	29.08	31.25	9,730,326	29.761	-3.58%
2011-03-14	0	60.00	60.00	60.05	59.25	61.00	1,247,572	74,874,913	60.017	31.01	31.01	31.04	30.63	31.53	2,413,582	31.022	-1.23%
2011-03-11	0	60.75	60.65	60.80	60.40	61.90	1,946,638	118,318,730	60.781	31.40	31.35	31.43	31.22	32.00	3,766,012	31.418	-1.14%
2011-03-10	0	61.45	61.15	61.50	60.90	61.65	1,713,927	105,029,949	61.280	31.76	31.61	31.79	31.48	31.87	3,315,804	31.676	0.33%
2011-03-09	0	61.25	61.25	61.30	59.90	61.45	1,954,176	119,076,478	60.934	31.66	31.66	31.69	30.96	31.76	3,780,595	31.497	2.25%
2011-03-08	0	59.90	59.90	59.95	59.80	61.80	3,142,330	190,962,523	60.771	30.96	30.96	30.99	30.91	31.94	6,079,226	31.412	-2.12%
2011-03-07	0	61.20	61.10	61.20	60.65	62.10	2,841,200	175,209,930	61.668	31.63	31.58	31.63	31.35	32.10	5,496,652	31.876	-0.24%
2011-03-04	0	61.35	61.45	61.50	60.15	61.95	4,270,544	260,087,951	60.903	31.71	31.76	31.79	31.09	32.02	8,261,895	31.480	3.90%
2011-03-03	0	59.05	59.00	59.05	58.20	60.00	3,596,050	211,776,360	58.891	30.52	30.50	30.52	30.08	31.01	6,957,003	30.441	1.46%
2011-03-02	0	58.20	58.15	58.35	57.30	58.75	1,096,000	63,697,174	58.118	30.08	30.06	30.16	29.62	30.37	2,120,347	30.041	-0.26%
2011-03-01	0	58.35	58.10	58.40	57.50	59.20	2,049,686	119,106,288	58.110	30.16	30.03	30.19	29.72	30.60	3,965,371	30.037	1.57%
2011-02-28	0	57.45	57.40	57.90	56.30	58.90	2,300,715	131,327,073	57.081	29.70	29.67	29.93	29.10	30.45	4,451,017	29.505	1.50%
2011-02-25	0	56.60	56.50	56.85	54.50	57.00	3,901,130	220,933,593	56.633	29.26	29.20	29.39	28.17	29.46	7,547,218	29.274	0.27%
2011-02-24	0	56.45	56.25	56.50	55.80	57.90	2,386,500	135,470,585	56.765	29.18	29.08	29.20	28.84	29.93	4,616,979	29.342	-1.83%
2011-02-23	0	57.50	57.35	57.60	57.10	58.40	2,575,044	148,005,145	57.477	29.72	29.64	29.77	29.51	30.19	4,981,741	29.710	-1.63%
2011-02-22	0	58.45	58.45	58.55	58.20	59.30	2,046,500	119,729,827	58.505	30.21	30.21	30.26	30.08	30.65	3,959,207	30.241	-1.10%
2011-02-21	0	59.10	59.00	59.10	58.30	59.10	1,218,577	71,668,008	58.813	30.55	30.50	30.55	30.14	30.55	2,357,488	30.400	0.00%
2011-02-18	0	59.10	59.00	59.20	58.15	59.40	1,680,929	98,947,746	58.865	30.55	30.50	30.60	30.06	30.70	3,251,965	30.427	1.63%
2011-02-17	0	58.15	58.10	58.20	57.65	58.55	886,487	51,508,294	58.104	30.06	30.03	30.08	29.80	30.26	1,715,019	30.034	1.13%
2011-02-16	0	57.50	57.60	57.75	56.75	58.00	2,201,500	126,495,675	57.459	29.72	29.77	29.85	29.33	29.98	4,259,074	29.700	-0.35%
2011-02-15	0	57.70	57.70	57.85	57.15	58.90	1,448,819	83,593,982	57.698	29.82	29.82	29.90	29.54	30.45	2,802,919	29.824	-1.62%
2011-02-14	0	58.65	58.60	58.85	57.50	58.95	2,887,250	168,499,555	58.360	30.32	30.29	30.42	29.72	30.47	5,585,742	30.166	2.62%
2011-02-11	0	57.15	56.90	57.15	55.10	57.25	3,170,892	178,308,656	56.233	29.54	29.41	29.54	28.48	29.59	6,134,482	29.067	3.72%
2011-02-10	0	55.10	54.90	54.95	54.10	56.10	3,886,000	215,608,013	55.483	28.48	28.38	28.40	27.96	29.00	7,517,947	28.679	-2.82%
2011-02-09	0	56.70	56.50	56.70	55.55	58.70	4,518,660	255,931,918	56.639	29.31	29.20	29.31	28.71	30.34	8,741,906	29.276	-1.73%
2011-02-08	0	57.70	57.65	57.75	57.55	61.00	4,244,819	248,870,607	58.629	29.82	29.80	29.85	29.75	31.53	8,212,127	30.305	-3.83%
2011-02-07	0	60.00	60.05	60.10	59.00	60.70	3,846,455	230,763,350	59.994	31.01	31.04	31.07	30.50	31.38	7,441,442	31.011	2.39%
2011-02-02	0	58.60	58.70	58.80	58.10	59.00	1,775,884	103,537,772	58.302	30.29	30.34	30.39	30.03	30.50	3,435,667	30.136	1.21%
2011-02-01	0	57.90	57.85	57.90	57.75	59.35	1,801,400	104,865,201	58.213	29.93	29.90	29.93	29.85	30.68	3,485,031	30.090	-0.77%
2011-01-31	0	58.35	58.25	58.75	57.50	59.00	3,947,149	229,941,739	58.255	30.16	30.11	30.37	29.72	30.50	7,636,247	30.112	0.17%
2011-01-28	0	58.25	58.30	58.40	57.40	58.45	3,912,064	227,043,166	58.037	30.11	30.14	30.19	29.67	30.21	7,568,371	29.999	-1.44%
2011-01-27	0	59.10	59.05	59.20	57.80	60.60	6,018,025	357,028,394	59.327	30.55	30.52	30.60	29.88	31.32	11,642,613	30.666	-2.64%
2011-01-26	0	60.70	60.50	60.85	59.90	61.70	5,134,755	311,452,440	60.656	31.38	31.27	31.45	30.96	31.89	9,933,818	31.353	-1.06%
2011-01-25	0	61.35	61.30	61.35	60.95	61.85	8,524,816	520,328,898	61.037	31.71	31.69	31.71	31.50	31.97	16,492,310	31.550	4.25%
2011-01-24	0	58.85	58.85	59.00	56.70	59.85	6,745,850	396,406,076	58.763	30.42	30.42	30.50	29.31	30.94	13,050,680	30.374	3.79%
2011-01-21	0	56.70	56.65	56.70	55.75	57.45	7,558,463	427,860,366	56.607	29.31	29.28	29.31	28.82	29.70	14,622,780	29.260	-1.56%
2011-01-20	0	57.60	57.45	57.50	57.30	59.20	6,239,017	363,836,084	58.316	29.77	29.70	29.72	29.62	30.60	12,070,149	30.143	-3.84%
2011-01-19	0	59.90	59.70	59.95	59.00	61.40	6,673,520	400,039,116	59.944	30.96	30.86	30.99	30.50	31.74	12,910,749	30.985	-3.62%
2011-01-18	0	62.15	62.15	62.35	61.05	62.95	2,710,300	168,580,395	62.200	32.13	32.13	32.23	31.56	32.54	5,243,410	32.151	1.47%
2011-01-17	0	61.25	61.25	61.30	60.20	61.80	4,780,504	290,331,993	60.733	31.66	31.66	31.69	31.12	31.94	9,248,476	31.392	-0.73%
2011-01-14	0	61.70	61.70	61.90	61.15	64.00	4,415,281	274,916,242	62.265	31.89	31.89	32.00	31.61	33.08	8,541,907	32.184	-3.44%
2011-01-13	0	63.90	63.90	63.95	63.00	64.30	3,205,102	203,231,728	63.409	33.03	33.03	33.06	32.56	33.24	6,200,666	32.776	1.51%
2011-01-12	0	62.95	62.85	62.90	62.50	64.50	5,791,552	365,691,434	63.142	32.54	32.49	32.51	32.31	33.34	11,204,473	32.638	-3.00%
2011-01-11	0	64.90	64.90	65.00	64.20	67.00	2,898,832	188,553,628	65.045	33.55	33.55	33.60	33.18	34.63	5,608,149	33.621	-2.48%
2011-01-10	0	66.55	66.65	66.70	66.10	68.55	2,850,488	190,086,871	66.686	34.40	34.45	34.48	34.17	35.43	5,514,621	34.470	-2.92%
2011-01-07	0	68.55	68.60	68.65	68.10	70.55	1,048,085	72,336,209	69.018	35.43	35.46	35.48	35.20	36.47	2,027,650	35.675	-1.37%
2011-01-06	0	69.50	69.35	69.50	69.25	71.80	1,837,361	129,107,086	70.268	35.92	35.85	35.92	35.80	37.11	3,554,602	36.321	-0.43%
2011-01-05	0	69.80	69.60	69.80	69.50	71.90	1,729,099	121,550,297	70.297	36.08	35.98	36.08	35.92	37.16	3,345,156	36.336	0.79%
2011-01-04	0	69.25	68.85	69.50	67.70	69.50	2,968,626	204,221,147	68.793	35.80	35.59	35.92	34.99	35.92	5,743,174	35.559	2.52%
2011-01-03	0	67.55	67.30	67.55	67.15	67.80	1,337,151	90,138,781	67.411	34.92	34.79	34.92	34.71	35.05	2,586,884	34.845	0.75%
2010-12-31	0	67.05	67.05	67.40	66.50	68.00	897,000	60,377,263	67.310	34.66	34.66	34.84	34.37	35.15	1,735,357	34.792	-0.15%
2010-12-30	0	67.15	67.10	67.15	66.15	67.50	1,029,712	69,116,669	67.122	34.71	34.68	34.71	34.19	34.89	1,992,105	34.695	0.45%
2010-12-29	0	66.85	66.55	66.95	65.95	66.95	543,089	36,144,648	66.554	34.55	34.40	34.61	34.09	34.61	1,050,673	34.401	0.83%
2010-12-28	0	66.30	66.30	66.35	66.00	66.90	254,510	16,857,120	66.234	34.27	34.27	34.30	34.12	34.58	492,381	34.236	0.23%
2010-12-24	0	66.15	66.10	66.15	65.35	67.70	731,293	48,175,053	65.877	34.19	34.17	34.19	33.78	34.99	1,414,777	34.051	-1.12%
2010-12-23	0	66.90	66.50	66.95	65.95	67.80	888,308	59,278,009	66.731	34.58	34.37	34.61	34.09	35.05	1,718,542	34.493	-0.45%
2010-12-22	0	67.20	67.15	67.30	66.70	67.30	1,105,600	74,055,592	66.982	34.74	34.71	34.79	34.48	34.79	2,138,920	34.623	0.90%
2010-12-21	0	66.60	66.60	66.80	65.80	66.95	851,040	56,556,834	66.456	34.43	34.43	34.53	34.01	34.61	1,646,442	34.351	0.68%
2010-12-20	0	66.15	66.05	66.50	65.60	67.55	1,239,996	82,200,133	66.291	34.19	34.14	34.37	33.91	34.92	2,398,925	34.265	-1.34%
2010-12-17	0	67.05	66.90	67.10	66.60	68.95	1,557,877	104,814,413	67.280	34.66	34.58	34.68	34.43	35.64	3,013,906	34.777	-0.22%
2010-12-16	0	67.20	67.20	67.40	66.00	68.05	2,005,814	134,369,964	66.990	34.74	34.74	34.84	34.12	35.17	3,880,495	34.627	-1.25%
2010-12-15	0	68.05	68.00	68.25	68.00	69.75	1,383,200	94,966,260	68.657	35.17	35.15	35.28	35.15	36.05	2,675,971	35.489	-2.02%
2010-12-14	0	69.45	69.05	69.30	68.40	70.00	1,186,295	82,082,442	69.192	35.90	35.69	35.82	35.36	36.18	2,295,034	35.765	-0.14%
2010-12-13	0	69.55	69.60	69.85	68.25	70.95	936,127	65,058,577	69.498	35.95	35.98	36.11	35.28	36.67	1,811,053	35.923	-0.64%
2010-12-10	0	70.00	69.65	70.00	68.80	70.00	1,510,026	104,680,338	69.324	36.18	36.00	36.18	35.56	36.18	2,921,332	35.833	-0.92%
2010-12-09	0	70.65	70.60	70.65	70.25	71.50	869,433	61,438,213	70.665	36.52	36.49	36.52	36.31	36.96	1,682,026	36.526	-0.56%
2010-12-08	0	71.05	70.70	71.35	70.00	71.95	1,188,500	83,959,110	70.643	36.73	36.54	36.88	36.18	37.19	2,299,300	36.515	-0.84%
2010-12-07	0	71.65	71.40	71.75	70.90	71.75	944,300	67,505,270	71.487	37.04	36.91	37.09	36.65	37.09	1,826,865	36.951	0.84%
2010-12-06	0	71.05	70.75	71.20	70.70	71.65	647,475	46,077,750	71.165	36.73	36.57	36.80	36.54	37.04	1,252,620	36.785	0.35%
2010-12-03	0	70.80	70.75	70.80	70.70	72.00	952,998	67,998,768	71.352	36.60	36.57	36.60	36.54	37.22	1,843,692	36.882	0.07%
2010-12-02	0	70.75	70.75	71.35	70.55	72.10	2,575,253	183,856,022	71.393	36.57	36.57	36.88	36.47	37.27	4,982,145	36.903	-0.42%
2010-12-01	0	71.05	70.95	71.30	70.85	71.90	1,844,050	131,718,046	71.429	36.73	36.67	36.85	36.62	37.16	3,567,543	36.921	-0.77%
2010-11-30	0	71.60	71.20	71.30	71.15	72.30	3,084,057	221,614,113	71.858	37.01	36.80	36.85	36.78	37.37	5,966,489	37.143	0.28%
2010-11-29	0	71.40	71.60	71.80	70.90	72.30	2,347,560	167,472,372	71.339	36.91	37.01	37.11	36.65	37.37	4,541,645	36.875	2.37%
2010-11-26	0	69.75	69.50	69.95	69.05	71.15	2,331,760	162,957,720	69.886	36.05	35.92	36.16	35.69	36.78	4,511,078	36.124	1.68%
2010-11-25	0	68.60	68.50	68.60	68.35	68.70	4,192,769	287,248,783	68.511	35.46	35.41	35.46	35.33	35.51	8,111,430	35.413	0.51%
2010-11-24	0	68.25	68.15	68.50	67.85	69.35	1,308,069	89,557,831	68.466	35.28	35.23	35.41	35.07	35.85	2,530,621	35.390	-0.66%
2010-11-23	0	68.70	68.35	68.50	68.40	69.00	4,235,300	290,554,120	68.603	35.51	35.33	35.41	35.36	35.67	8,193,711	35.461	-0.07%
2010-11-22	0	68.75	68.70	68.90	68.60	69.20	2,831,444	195,213,411	68.945	35.54	35.51	35.61	35.46	35.77	5,477,778	35.637	0.36%
2010-11-19	0	68.50	68.30	68.55	67.80	69.50	2,554,436	175,043,313	68.525	35.41	35.30	35.43	35.05	35.92	4,941,872	35.420	1.41%
2010-11-18	0	67.55	67.45	67.60	67.45	69.80	3,042,672	206,925,974	68.008	34.92	34.86	34.94	34.86	36.08	5,886,425	35.153	0.97%
2010-11-17	0	66.90	66.85	67.50	65.85	70.00	3,456,971	235,182,089	68.031	34.58	34.55	34.89	34.04	36.18	6,687,937	35.165	-1.25%
2010-11-16	0	67.75	67.55	68.00	66.80	68.90	3,064,445	207,652,824	67.762	35.02	34.92	35.15	34.53	35.61	5,928,547	35.026	0.97%
2010-11-15	0	67.10	67.15	67.20	65.80	67.45	3,314,988	221,089,550	66.694	34.68	34.71	34.74	34.01	34.86	6,413,254	34.474	-1.25%
2010-11-12	0	67.95	67.70	67.90	67.00	69.05	5,769,432	391,110,660	67.790	35.12	34.99	35.10	34.63	35.69	11,161,679	35.040	-2.23%
2010-11-11	0	69.50	69.40	69.55	68.75	71.25	5,784,617	405,493,844	70.099	35.92	35.87	35.95	35.54	36.83	11,191,056	36.234	-2.04%
2010-11-10	0	70.95	70.90	71.20	70.80	72.95	4,034,288	287,935,380	71.372	36.67	36.65	36.80	36.60	37.71	7,804,829	36.892	-2.74%
2010-11-09	0	72.95	73.25	73.30	71.90	74.30	1,960,161	142,063,358	72.475	37.71	37.86	37.89	37.16	38.41	3,792,174	37.462	-0.82%
2010-11-08	0	73.55	73.60	73.65	71.10	73.90	1,304,604	95,164,396	72.945	38.02	38.04	38.07	36.75	38.20	2,523,918	37.705	0.14%
2010-11-05	0	73.45	73.50	73.55	73.25	74.40	1,132,618	83,522,208	73.743	37.97	37.99	38.02	37.86	38.46	2,191,189	38.117	-0.41%
2010-11-04	0	73.75	73.55	73.75	72.00	74.00	2,320,370	169,552,142	73.071	38.12	38.02	38.12	37.22	38.25	4,489,042	37.770	1.65%
2010-11-03	0	72.55	72.55	72.60	72.00	75.25	1,722,700	126,686,674	73.540	37.50	37.50	37.53	37.22	38.90	3,332,776	38.012	-2.42%
2010-11-02	0	74.35	74.30	74.40	73.85	75.15	1,696,429	126,547,316	74.596	38.43	38.41	38.46	38.17	38.84	3,281,951	38.559	-0.60%
2010-11-01	0	74.80	74.75	74.80	73.00	75.15	2,321,570	172,024,408	74.098	38.66	38.64	38.66	37.73	38.84	4,491,364	38.301	2.47%
2010-10-29	0	73.00	73.35	73.40	71.90	73.40	1,492,841	108,510,649	72.687	37.73	37.91	37.94	37.16	37.94	2,888,085	37.572	1.60%
2010-10-28	0	71.85	71.55	71.70	71.25	73.00	1,465,500	105,451,895	71.956	37.14	36.98	37.06	36.83	37.73	2,835,191	37.194	0.49%
2010-10-27	0	71.50	71.60	71.65	71.10	72.80	1,570,947	112,623,160	71.691	36.96	37.01	37.04	36.75	37.63	3,039,191	37.057	-0.14%
2010-10-26	0	71.60	71.60	71.70	71.05	72.70	2,096,610	150,101,657	71.593	37.01	37.01	37.06	36.73	37.58	4,056,151	37.006	0.42%
2010-10-25	0	71.30	71.30	71.55	71.05	72.60	2,479,298	177,428,654	71.564	36.85	36.85	36.98	36.73	37.53	4,796,508	36.991	-0.35%
2010-10-22	0	71.55	71.50	71.60	71.05	72.95	3,712,725	266,618,970	71.812	36.98	36.96	37.01	36.73	37.71	7,182,725	37.119	-3.96%
2010-10-21	0	74.50	73.90	74.50	73.00	74.50	1,327,881	98,113,888	73.888	38.51	38.20	38.51	37.73	38.51	2,568,950	38.192	2.90%
2010-10-20	0	72.40	72.95	73.00	72.00	74.45	1,666,760	122,167,013	73.296	37.42	37.71	37.73	37.22	38.48	3,224,553	37.886	-3.21%
2010-10-19	0	74.80	74.75	74.80	72.10	75.40	3,948,820	292,429,941	74.055	38.66	38.64	38.66	37.27	38.97	7,639,480	38.279	3.96%
2010-10-18	0	71.95	71.90	71.95	70.50	72.45	1,988,701	142,487,728	71.649	37.19	37.16	37.19	36.44	37.45	3,847,388	37.035	0.98%
2010-10-15	0	71.25	70.95	71.25	70.60	72.10	3,600,095	256,861,860	71.349	36.83	36.67	36.83	36.49	37.27	6,964,829	36.880	-2.80%
2010-10-14	0	73.30	73.25	73.30	73.00	73.95	1,124,531	82,460,498	73.329	37.89	37.86	37.89	37.73	38.22	2,175,544	37.903	0.48%
2010-10-13	0	72.95	72.45	72.80	71.55	73.15	2,005,476	144,693,430	72.149	37.71	37.45	37.63	36.98	37.81	3,879,841	37.294	1.11%
2010-10-12	0	72.15	72.15	72.20	71.80	74.00	1,559,039	113,092,836	72.540	37.29	37.29	37.32	37.11	38.25	3,016,154	37.496	-0.62%
2010-10-11	0	72.60	72.60	72.65	71.50	73.65	2,624,374	190,075,196	72.427	37.53	37.53	37.55	36.96	38.07	5,077,176	37.437	-1.49%
2010-10-08	0	73.70	73.65	73.75	73.10	74.45	1,163,089	85,885,554	73.843	38.10	38.07	38.12	37.79	38.48	2,250,139	38.169	-0.27%
2010-10-07	0	73.90	73.85	73.95	72.80	74.50	2,143,881	157,831,487	73.620	38.20	38.17	38.22	37.63	38.51	4,147,603	38.054	-0.61%
2010-10-06	0	74.35	74.75	74.80	74.10	76.30	2,732,803	203,871,622	74.602	38.43	38.64	38.66	38.30	39.44	5,286,945	38.561	-1.33%
2010-10-05	0	75.35	75.30	75.55	75.00	77.70	2,244,135	169,750,586	75.642	38.95	38.92	39.05	38.77	40.16	4,341,556	39.099	-3.02%
2010-10-04	0	77.70	77.60	77.65	77.65	78.80	2,302,577	179,451,847	77.935	40.16	40.11	40.14	40.14	40.73	4,454,620	40.284	0.45%
2010-09-30	0	77.35	77.85	78.25	74.30	79.00	2,123,825	161,347,960	75.970	39.98	40.24	40.45	38.41	40.83	4,108,802	39.269	1.98%
2010-09-29	0	75.85	75.50	75.90	74.55	75.95	2,014,957	151,439,964	75.158	39.21	39.03	39.23	38.53	39.26	3,898,183	38.849	1.13%
2010-09-28	0	75.00	75.00	75.20	74.45	75.80	1,652,765	123,960,408	75.002	38.77	38.77	38.87	38.48	39.18	3,197,478	38.768	0.00%
2010-09-27	0	75.00	75.05	75.10	74.75	78.50	2,314,962	176,771,193	76.360	38.77	38.79	38.82	38.64	40.58	4,478,580	39.470	-2.98%
2010-09-24	0	77.30	76.90	77.30	76.40	79.00	2,857,011	221,421,554	77.501	39.96	39.75	39.96	39.49	40.83	5,527,241	40.060	0.06%
2010-09-22	0	77.25	76.90	77.25	75.35	77.30	1,857,243	142,607,108	76.784	39.93	39.75	39.93	38.95	39.96	3,593,066	39.690	1.51%
2010-09-21	0	76.10	75.90	76.15	74.25	76.50	1,204,161	90,837,319	75.436	39.34	39.23	39.36	38.38	39.54	2,329,598	38.993	1.67%
2010-09-20	0	75.45	75.40	75.45	74.20	77.00	938,421	70,473,727	75.098	38.69	38.66	38.69	38.05	39.48	1,830,044	38.509	1.68%
2010-09-17	0	74.20	74.15	74.25	73.40	74.95	1,536,500	114,097,245	74.258	38.05	38.02	38.07	37.64	38.43	2,996,377	38.078	2.06%
2010-09-16	0	72.70	72.65	72.75	72.45	73.50	1,675,968	121,976,408	72.780	37.28	37.25	37.31	37.15	37.69	3,268,358	37.320	-1.36%
2010-09-15	0	73.70	73.65	73.85	72.30	75.00	2,573,881	190,310,133	73.939	37.79	37.77	37.87	37.07	38.46	5,019,407	37.915	1.94%
2010-09-14	0	72.30	72.20	72.40	71.90	72.45	1,037,500	74,960,443	72.251	37.07	37.02	37.13	36.87	37.15	2,023,261	37.049	0.28%
2010-09-13	0	72.10	72.00	72.05	71.30	72.45	890,920	64,303,423	72.176	36.97	36.92	36.95	36.56	37.15	1,737,411	37.011	1.41%
2010-09-10	0	71.10	71.00	71.40	71.00	72.30	609,890	43,648,611	71.568	36.46	36.41	36.61	36.41	37.07	1,189,366	36.699	-0.07%
2010-09-09	0	71.15	71.10	71.15	70.80	72.75	881,824	63,239,874	71.715	36.48	36.46	36.48	36.31	37.31	1,719,673	36.774	0.99%
2010-09-08	0	70.45	70.45	70.60	70.20	72.00	1,843,772	130,219,786	70.627	36.13	36.13	36.20	36.00	36.92	3,595,598	36.216	-2.69%
2010-09-07	0	72.40	72.05	72.40	71.10	73.00	586,634	42,495,883	72.440	37.13	36.95	37.13	36.46	37.43	1,144,013	37.146	0.84%
2010-09-06	0	71.80	71.75	71.90	71.10	72.50	913,637	65,821,678	72.044	36.82	36.79	36.87	36.46	37.18	1,781,712	36.943	1.06%
2010-09-03	0	71.05	71.00	71.05	70.05	71.50	2,071,739	147,075,885	70.992	36.43	36.41	36.43	35.92	36.66	4,040,164	36.403	0.71%
2010-09-02	0	70.55	70.40	70.55	70.25	71.50	1,868,421	132,073,883	70.687	36.18	36.10	36.18	36.02	36.66	3,643,667	36.248	1.07%
2010-09-01	0	69.80	69.55	69.75	69.25	70.45	2,647,067	184,152,245	69.568	35.79	35.66	35.77	35.51	36.13	5,162,129	35.674	1.23%
2010-08-31	0	68.95	68.25	68.90	67.25	69.05	1,409,600	96,103,005	68.178	35.36	35.00	35.33	34.48	35.41	2,748,905	34.960	0.58%
2010-08-30	0	68.55	68.35	68.55	66.90	68.90	1,742,493	117,912,158	67.669	35.15	35.05	35.15	34.31	35.33	3,398,091	34.700	-0.07%
2010-08-27	0	68.60	68.55	68.60	67.50	69.30	1,095,375	75,108,172	68.568	35.18	35.15	35.18	34.61	35.54	2,136,125	35.161	0.88%
2010-08-26	0	68.00	67.80	68.00	66.75	68.50	1,241,571	83,593,103	67.328	34.87	34.77	34.87	34.23	35.13	2,421,227	34.525	0.89%
2010-08-25	0	67.40	67.40	67.55	66.75	67.90	852,048	57,282,062	67.229	34.56	34.56	34.64	34.23	34.82	1,661,606	34.474	0.45%
2010-08-24	0	67.10	67.10	67.30	66.90	69.40	2,477,612	168,821,263	68.139	34.41	34.41	34.51	34.31	35.59	4,831,669	34.941	0.15%
2010-08-23	0	67.00	66.95	67.00	66.70	67.95	1,601,844	107,263,928	66.963	34.36	34.33	34.36	34.20	34.84	3,123,807	34.338	-0.96%
2010-08-20	0	67.65	67.60	67.65	67.20	68.45	1,136,402	76,921,409	67.689	34.69	34.66	34.69	34.46	35.10	2,216,133	34.710	0.59%
2010-08-19	0	67.25	67.20	67.25	66.60	68.00	2,361,591	158,986,193	67.322	34.48	34.46	34.48	34.15	34.87	4,605,413	34.522	-0.52%
2010-08-18	0	67.60	67.50	67.60	67.50	69.70	2,814,282	191,454,299	68.030	34.66	34.61	34.66	34.61	35.74	5,488,220	34.885	-3.08%
2010-08-17	0	69.75	69.75	70.00	69.75	70.40	846,905	59,210,500	69.914	35.77	35.77	35.90	35.77	36.10	1,651,576	35.851	-0.29%
2010-08-16	0	69.95	69.95	70.00	69.50	70.65	1,472,000	103,083,005	70.029	35.87	35.87	35.90	35.64	36.23	2,870,594	35.910	-0.64%
2010-08-13	0	70.40	70.25	70.40	70.20	71.00	985,272	69,529,367	70.569	36.10	36.02	36.10	36.00	36.41	1,921,410	36.187	-0.56%
2010-08-12	0	70.80	70.60	70.70	68.80	70.80	1,108,846	78,004,205	70.347	36.31	36.20	36.25	35.28	36.31	2,162,396	36.073	1.14%
2010-08-11	0	70.00	70.30	70.45	69.70	70.95	1,174,846	82,203,896	69.970	35.90	36.05	36.13	35.74	36.38	2,291,104	35.880	-1.41%
2010-08-10	0	71.00	70.80	71.00	69.35	71.00	2,313,842	162,525,559	70.241	36.41	36.31	36.41	35.56	36.41	4,512,296	36.018	3.73%
2010-08-09	0	68.45	68.35	68.45	67.95	69.00	856,678	58,613,451	68.419	35.10	35.05	35.10	34.84	35.38	1,670,635	35.085	-1.16%
2010-08-06	0	69.25	69.20	69.25	68.05	69.45	641,500	44,279,113	69.024	35.51	35.48	35.51	34.90	35.61	1,251,009	35.395	0.58%
2010-08-05	0	68.85	68.70	68.90	68.10	69.20	1,136,547	78,123,988	68.738	35.31	35.23	35.33	34.92	35.48	2,216,416	35.248	1.55%
2010-08-04	0	67.80	67.90	68.00	67.00	69.35	1,157,494	78,689,902	67.983	34.77	34.82	34.87	34.36	35.56	2,257,266	34.861	0.00%
2010-08-03	0	67.80	67.85	67.90	67.70	69.80	996,679	68,017,189	68.244	34.77	34.79	34.82	34.72	35.79	1,943,655	34.994	-1.09%
2010-08-02	0	68.55	68.50	68.55	67.15	69.70	1,638,471	111,501,689	68.052	35.15	35.13	35.15	34.43	35.74	3,195,234	34.896	2.47%
2010-07-30	0	66.90	66.95	67.00	65.55	67.20	1,673,661	111,207,246	66.446	34.31	34.33	34.36	33.61	34.46	3,263,859	34.072	1.44%
2010-07-29	0	65.95	65.95	66.00	65.80	67.40	629,616	41,918,331	66.578	33.82	33.82	33.84	33.74	34.56	1,227,834	34.140	-0.08%
2010-07-28	0	66.00	65.95	66.00	65.85	68.00	1,668,476	111,255,264	66.681	33.84	33.82	33.84	33.77	34.87	3,253,748	34.193	-2.58%
2010-07-27	0	67.75	67.50	67.75	65.40	67.95	2,446,627	163,131,545	66.676	34.74	34.61	34.74	33.54	34.84	4,771,245	34.191	3.28%
2010-07-26	0	65.60	65.55	65.70	64.80	66.50	7,439,508	480,364,851	64.569	33.64	33.61	33.69	33.23	34.10	14,508,019	33.110	-2.67%
2010-07-23	0	67.40	67.30	67.40	66.65	67.85	1,813,715	122,130,981	67.337	34.56	34.51	34.56	34.18	34.79	3,536,983	34.530	1.28%
2010-07-22	0	66.55	66.55	66.60	65.55	66.55	681,500	45,084,039	66.154	34.13	34.13	34.15	33.61	34.13	1,329,015	33.923	0.76%
2010-07-21	0	66.05	65.85	66.10	64.60	66.15	788,035	51,412,705	65.242	33.87	33.77	33.90	33.13	33.92	1,536,772	33.455	2.24%
2010-07-20	0	64.60	64.60	64.65	64.15	65.90	1,348,837	87,490,922	64.864	33.13	33.13	33.15	32.90	33.79	2,630,410	33.261	-2.20%
2010-07-19	0	66.05	65.65	66.05	63.95	66.45	1,204,600	79,197,510	65.746	33.87	33.66	33.87	32.79	34.07	2,349,128	33.714	2.96%
2010-07-16	0	64.15	64.10	64.15	63.70	64.90	1,441,011	92,630,513	64.282	32.90	32.87	32.90	32.66	33.28	2,810,161	32.963	-0.39%
2010-07-15	0	64.40	64.40	64.55	63.80	66.50	1,093,237	71,271,892	65.193	33.02	33.02	33.10	32.72	34.10	2,131,956	33.430	-2.94%
2010-07-14	0	66.35	66.30	66.35	66.05	66.90	1,381,348	91,788,829	66.449	34.02	34.00	34.02	33.87	34.31	2,693,810	34.074	0.30%
2010-07-13	0	66.15	66.20	66.25	65.40	66.45	1,735,033	114,781,306	66.155	33.92	33.95	33.97	33.54	34.07	3,383,543	33.923	1.15%
2010-07-12	0	65.40	65.25	65.45	64.00	65.80	1,967,547	127,917,238	65.014	33.54	33.46	33.56	32.82	33.74	3,836,975	33.338	2.51%
2010-07-09	0	63.80	63.60	63.80	63.45	65.00	1,720,774	110,017,027	63.935	32.72	32.61	32.72	32.54	33.33	3,355,736	32.785	-1.31%
2010-07-08	0	64.65	64.40	64.80	63.10	64.90	1,348,479	86,406,358	64.077	33.15	33.02	33.23	32.36	33.28	2,629,711	32.858	2.29%
2010-07-07	0	63.20	63.20	63.25	61.80	63.95	704,331	44,538,322	63.235	32.41	32.41	32.43	31.69	32.79	1,373,538	32.426	0.88%
2010-07-06	0	62.65	62.80	62.90	61.90	62.90	919,019	57,319,374	62.370	32.13	32.20	32.25	31.74	32.25	1,792,208	31.983	-0.24%
2010-07-05	0	62.80	62.55	62.80	60.20	63.40	2,086,699	129,725,074	62.168	32.20	32.07	32.20	30.87	32.51	4,069,338	31.879	2.70%
2010-07-02	0	61.15	61.05	61.20	60.90	65.00	2,109,058	130,519,264	61.885	31.36	31.31	31.38	31.23	33.33	4,112,941	31.734	-3.78%
2010-06-30	0	63.55	63.35	63.50	61.95	63.75	2,378,947	149,941,750	63.029	32.59	32.48	32.56	31.77	32.69	4,639,260	32.320	2.83%
2010-06-29	0	61.80	61.80	62.00	61.00	63.00	3,017,661	187,865,920	62.255	31.69	31.69	31.79	31.28	32.31	5,884,836	31.924	-1.90%
2010-06-28	0	63.00	62.95	63.00	62.30	63.35	1,943,749	122,393,719	62.968	32.31	32.28	32.31	31.95	32.48	3,790,566	32.289	-1.10%
2010-06-25	0	63.70	63.70	63.75	63.50	64.15	1,662,000	105,744,949	63.625	32.66	32.66	32.69	32.56	32.90	3,241,119	32.626	0.16%
2010-06-24	0	63.60	63.55	63.60	63.05	64.80	1,861,000	118,523,838	63.688	32.61	32.59	32.61	32.33	33.23	3,629,195	32.658	-2.30%
2010-06-23	0	65.10	64.75	65.20	61.40	65.15	2,697,582	172,821,874	64.065	33.38	33.20	33.43	31.49	33.41	5,260,640	32.852	3.01%
2010-06-22	0	63.20	63.15	63.20	63.00	64.75	2,622,243	167,273,163	63.790	32.41	32.38	32.41	32.31	33.20	5,113,719	32.711	-1.02%
2010-06-21	0	63.85	63.65	63.85	61.05	63.90	3,698,944	232,900,043	62.964	32.74	32.64	32.74	31.31	32.77	7,213,427	32.287	3.82%
2010-06-18	0	61.50	61.45	61.90	60.60	62.00	2,069,156	126,741,066	61.253	31.54	31.51	31.74	31.07	31.79	4,035,126	31.409	-1.28%
2010-06-17	0	62.30	62.00	62.35	60.30	62.45	4,346,883	266,243,198	61.249	31.95	31.79	31.97	30.92	32.02	8,476,994	31.408	3.32%
2010-06-15	0	60.30	60.25	60.30	59.10	60.80	3,029,465	181,641,822	59.958	30.92	30.90	30.92	30.31	31.18	5,907,855	30.746	1.86%
2010-06-14	0	59.20	59.05	59.15	58.35	59.20	1,611,575	94,893,955	58.883	30.36	30.28	30.33	29.92	30.36	3,142,783	30.194	0.85%
2010-06-11	0	58.70	58.50	58.70	58.45	59.35	1,843,036	108,693,482	58.975	30.10	30.00	30.10	29.97	30.43	3,594,163	30.242	0.43%
2010-06-10	0	58.45	58.45	58.70	57.80	59.45	4,012,078	234,957,144	58.562	29.97	29.97	30.10	29.64	30.49	7,824,080	30.030	1.21%
2010-06-09	0	57.75	57.50	57.80	57.40	57.80	2,698,761	155,176,172	57.499	29.61	29.49	29.64	29.43	29.64	5,262,939	29.485	0.79%
2010-06-08	0	57.30	57.30	57.60	57.00	58.00	2,985,000	171,620,346	57.494	29.38	29.38	29.54	29.23	29.74	5,821,143	29.482	2.50%
2010-06-07	0	55.90	55.90	56.50	54.80	56.60	985,500	55,051,188	55.861	28.66	28.66	28.97	28.10	29.02	1,921,855	28.645	-1.06%
2010-06-04	0	56.50	56.50	56.95	54.60	57.15	1,969,846	110,071,698	55.878	28.97	28.97	29.20	28.00	29.31	3,841,459	28.654	0.98%
2010-06-03	0	55.95	55.60	56.05	55.35	56.60	1,521,024	85,072,999	55.931	28.69	28.51	28.74	28.38	29.02	2,966,197	28.681	1.63%
2010-06-02	0	55.05	55.05	55.20	55.05	56.75	2,753,925	152,884,063	55.515	28.23	28.23	28.31	28.23	29.10	5,370,516	28.467	-1.26%
2010-06-01	0	55.75	55.75	55.80	55.70	57.40	1,233,000	69,689,900	56.521	28.59	28.59	28.61	28.56	29.43	2,404,512	28.983	-1.68%
2010-05-31	0	56.70	56.80	56.90	55.55	56.90	1,581,523	88,988,230	56.267	29.07	29.13	29.18	28.49	29.18	3,084,178	28.853	0.18%
2010-05-28	0	56.60	56.15	56.50	54.65	56.80	3,455,868	191,399,767	55.384	29.02	28.79	28.97	28.02	29.13	6,739,397	28.400	4.62%
2010-05-27	0	54.10	54.10	54.35	53.45	55.30	5,013,535	273,996,061	54.651	27.74	27.74	27.87	27.41	28.36	9,777,053	28.024	-3.05%
2010-05-26	0	55.80	57.10	57.80	50.85	57.80	6,256,246	330,793,474	52.874	28.61	29.28	29.64	26.08	29.64	12,200,503	27.113	10.39%
2010-05-25	0	50.55	50.50	50.80	50.10	52.65	2,464,200	126,841,792	51.474	25.92	25.90	26.05	25.69	27.00	4,805,514	26.395	-3.35%
2010-05-24	0	52.30	52.25	52.30	51.35	52.95	3,338,028	174,748,640	52.351	26.82	26.79	26.82	26.33	27.15	6,509,594	26.845	-1.88%
2010-05-20	0	53.30	52.70	53.60	51.90	54.65	3,571,303	188,639,791	52.821	27.33	27.02	27.49	26.61	28.02	6,964,511	27.086	-2.02%
2010-05-19	0	54.40	54.05	54.50	53.85	55.80	1,593,109	87,106,182	54.677	27.90	27.72	27.95	27.61	28.61	3,106,772	28.038	0.55%
2010-05-18	0	54.10	54.00	54.30	53.20	54.70	3,288,668	177,098,704	53.851	27.74	27.69	27.84	27.28	28.05	6,413,335	27.614	-1.01%
2010-05-17	0	54.65	54.40	54.65	54.05	55.50	1,542,031	84,400,402	54.733	28.02	27.90	28.02	27.72	28.46	3,007,163	28.066	-2.15%
2010-05-14	0	55.85	56.05	56.20	55.80	56.70	547,422	30,771,954	56.212	28.64	28.74	28.82	28.61	29.07	1,067,545	28.825	-1.24%
2010-05-13	0	56.55	56.45	56.55	55.80	57.10	2,158,074	121,600,930	56.347	29.00	28.95	29.00	28.61	29.28	4,208,528	28.894	2.26%
2010-05-12	0	55.90	55.85	55.90	55.40	57.00	2,537,780	142,698,406	56.230	28.36	28.33	28.36	28.10	28.92	5,002,701	28.524	-0.89%
2010-05-11	0	56.40	56.35	56.50	55.50	57.25	2,281,669	128,765,749	56.435	28.61	28.59	28.66	28.15	29.04	4,497,832	28.628	1.62%
2010-05-10	0	55.50	55.50	55.65	55.00	56.70	1,359,542	75,596,503	55.604	28.15	28.15	28.23	27.90	28.76	2,680,052	28.207	0.36%
2010-05-07	0	55.30	55.30	55.35	53.75	56.30	2,323,895	128,273,777	55.198	28.05	28.05	28.08	27.27	28.56	4,581,072	28.001	0.00%
2010-05-06	0	55.30	55.30	55.60	54.85	59.00	3,817,633	215,747,281	56.513	28.05	28.05	28.20	27.82	29.93	7,525,663	28.668	-4.49%
2010-05-05	0	57.90	57.90	57.95	57.80	59.40	1,778,452	104,235,926	58.610	29.37	29.37	29.40	29.32	30.13	3,505,845	29.732	-3.42%
2010-05-04	0	59.95	59.85	59.90	59.75	60.95	1,058,082	63,828,755	60.325	30.41	30.36	30.39	30.31	30.92	2,085,787	30.602	0.33%
2010-05-03	0	59.75	59.70	60.00	59.20	60.85	1,366,624	82,306,322	60.226	30.31	30.28	30.44	30.03	30.87	2,694,013	30.552	-0.75%
2010-04-30	0	60.20	60.15	60.30	59.45	60.30	3,709,383	222,433,262	59.965	30.54	30.51	30.59	30.16	30.59	7,312,271	30.419	1.52%
2010-04-29	0	59.30	59.25	59.40	58.80	59.50	1,299,520	77,000,800	59.253	30.08	30.06	30.13	29.83	30.18	2,561,731	30.058	1.37%
2010-04-28	0	58.50	58.50	58.80	57.90	58.90	2,123,487	123,824,859	58.312	29.68	29.68	29.83	29.37	29.88	4,186,009	29.581	-1.02%
2010-04-27	0	59.10	59.10	59.20	58.60	59.85	4,281,199	253,480,602	59.208	29.98	29.98	30.03	29.73	30.36	8,439,486	30.035	1.29%
2010-04-26	0	58.35	58.35	58.50	57.40	58.50	3,126,304	181,752,080	58.136	29.60	29.60	29.68	29.12	29.68	6,162,853	29.492	2.01%
2010-04-23	0	57.20	57.00	57.25	56.10	57.30	1,887,500	106,873,910	56.622	29.02	28.92	29.04	28.46	29.07	3,720,810	28.723	2.51%
2010-04-22	0	55.80	55.80	56.00	55.75	56.75	2,226,000	124,734,135	56.035	28.31	28.31	28.41	28.28	28.79	4,388,092	28.426	-0.89%
2010-04-21	0	56.30	56.10	56.30	56.10	56.90	1,143,585	64,615,715	56.503	28.56	28.46	28.56	28.46	28.86	2,254,338	28.663	-0.27%
2010-04-20	0	56.45	56.45	56.60	55.50	56.90	1,282,685	72,081,199	56.196	28.64	28.64	28.71	28.15	28.86	2,528,545	28.507	0.27%
2010-04-19	0	56.30	56.15	56.60	55.50	57.30	2,275,532	128,029,166	56.263	28.56	28.48	28.71	28.15	29.07	4,485,734	28.541	0.00%
2010-04-16	0	56.30	56.20	56.35	56.05	57.50	2,097,147	118,096,849	56.313	28.56	28.51	28.59	28.43	29.17	4,134,086	28.567	-2.17%
2010-04-15	0	57.55	57.40	57.55	56.50	57.70	977,040	55,853,090	57.166	29.19	29.12	29.19	28.66	29.27	1,926,029	28.999	1.32%
2010-04-14	0	56.80	56.45	56.80	56.00	57.10	1,529,297	86,264,958	56.408	28.81	28.64	28.81	28.41	28.97	3,014,688	28.615	0.62%
2010-04-13	0	56.45	56.55	56.60	56.10	57.50	2,204,950	124,434,417	56.434	28.64	28.69	28.71	28.46	29.17	4,346,597	28.628	-1.14%
2010-04-12	0	57.10	57.10	57.15	56.80	58.90	2,466,437	141,532,458	57.383	28.97	28.97	28.99	28.81	29.88	4,862,063	29.110	-3.06%
2010-04-09	0	58.90	58.50	58.55	57.90	59.00	896,203	52,457,236	58.533	29.88	29.68	29.70	29.37	29.93	1,766,676	29.693	1.55%
2010-04-08	0	58.00	57.85	58.00	57.60	60.70	2,631,145	154,868,086	58.860	29.42	29.35	29.42	29.22	30.79	5,186,751	29.858	-2.93%
2010-04-07	0	59.75	59.50	59.75	58.50	60.00	3,523,599	209,625,922	59.492	30.31	30.18	30.31	29.68	30.44	6,946,037	30.179	2.58%
2010-04-01	0	58.25	58.20	58.25	58.10	58.85	1,201,407	70,330,283	58.540	29.55	29.52	29.55	29.47	29.85	2,368,322	29.696	0.60%
2010-03-31	0	57.90	57.90	58.30	57.75	59.25	2,096,759	122,271,580	58.315	29.37	29.37	29.57	29.30	30.06	4,133,321	29.582	0.61%
2010-03-30	0	57.55	57.05	57.60	56.35	58.20	1,663,640	95,289,601	57.278	29.19	28.94	29.22	28.59	29.52	3,279,517	29.056	-1.12%
2010-03-29	0	58.20	58.10	58.20	57.30	58.80	1,100,801	64,078,591	58.211	29.52	29.47	29.52	29.07	29.83	2,169,998	29.529	1.75%
2010-03-26	0	57.20	57.30	57.40	56.40	58.20	2,117,583	121,438,387	57.348	29.02	29.07	29.12	28.61	29.52	4,174,371	29.091	-1.38%
2010-03-25	0	58.00	57.85	58.00	55.50	58.60	3,313,877	189,302,087	57.124	29.42	29.35	29.42	28.15	29.73	6,532,614	28.978	5.17%
2010-03-24	0	55.15	55.20	55.25	54.35	55.40	1,216,647	66,831,811	54.931	27.98	28.00	28.03	27.57	28.10	2,398,364	27.866	1.66%
2010-03-23	0	54.25	54.25	54.40	54.00	56.70	4,195,273	230,438,542	54.928	27.52	27.52	27.60	27.39	28.76	8,270,101	27.864	-3.38%
2010-03-22	0	56.15	56.10	56.15	55.70	56.50	1,477,140	82,976,358	56.174	28.48	28.46	28.48	28.26	28.66	2,911,872	28.496	-1.32%
2010-03-19	0	56.90	56.35	56.40	55.65	56.95	3,137,461	176,398,180	56.223	28.86	28.59	28.61	28.23	28.89	6,184,846	28.521	-0.35%
2010-03-18	0	57.10	56.95	57.10	56.55	58.45	1,723,400	98,713,313	57.278	28.97	28.89	28.97	28.69	29.65	3,397,322	29.056	-0.95%
2010-03-17	0	57.65	57.45	57.70	55.65	58.00	3,169,529	180,398,082	56.916	29.24	29.14	29.27	28.23	29.42	6,248,062	28.873	3.69%
2010-03-16	0	55.60	55.60	55.80	55.10	56.30	4,009,104	222,633,723	55.532	28.20	28.20	28.31	27.95	28.56	7,903,108	28.170	0.72%
2010-03-15	0	55.20	55.30	55.40	55.05	57.70	4,851,193	269,730,847	55.601	28.00	28.05	28.10	27.93	29.27	9,563,110	28.205	-4.42%
2010-03-12	0	57.75	57.75	57.90	57.50	59.35	1,972,051	114,556,694	58.090	29.30	29.30	29.37	29.17	30.11	3,887,485	29.468	-1.11%
2010-03-11	0	58.40	58.10	58.40	57.60	59.00	2,064,634	120,431,058	58.330	29.63	29.47	29.63	29.22	29.93	4,069,993	29.590	1.57%
2010-03-10	0	57.50	57.50	58.00	57.15	58.45	1,409,295	81,563,930	57.876	29.17	29.17	29.42	28.99	29.65	2,778,130	29.359	-1.63%
2010-03-09	0	58.45	58.15	58.50	57.40	58.75	3,212,620	186,090,642	57.925	29.65	29.50	29.68	29.12	29.80	6,333,007	29.384	1.21%
2010-03-08	0	57.75	57.40	57.70	54.90	57.80	4,301,644	241,631,093	56.172	29.30	29.12	29.27	27.85	29.32	8,479,789	28.495	5.19%
2010-03-05	0	54.90	54.65	54.95	54.15	55.00	3,393,355	185,300,826	54.607	27.85	27.72	27.88	27.47	27.90	6,689,288	27.701	0.83%
2010-03-04	0	54.45	54.45	54.65	53.05	55.00	2,783,874	151,573,552	54.447	27.62	27.62	27.72	26.91	27.90	5,487,824	27.620	2.64%
2010-03-03	0	53.05	52.70	53.20	52.50	53.50	1,458,432	77,369,109	53.050	26.91	26.73	26.99	26.63	27.14	2,874,993	26.911	0.00%
2010-03-02	0	53.05	53.00	53.15	52.55	53.90	1,547,419	82,199,651	53.120	26.91	26.89	26.96	26.66	27.34	3,050,412	26.947	-0.66%
2010-03-01	0	53.40	53.20	53.60	52.85	54.35	879,861	47,078,691	53.507	27.09	26.99	27.19	26.81	27.57	1,734,461	27.143	0.09%
2010-02-26	0	53.35	53.30	53.40	51.70	53.95	1,776,490	94,294,489	53.079	27.06	27.04	27.09	26.23	27.37	3,501,978	26.926	3.79%
2010-02-25	0	51.40	51.40	51.50	51.00	52.35	2,031,745	104,623,889	51.495	26.07	26.07	26.13	25.87	26.56	4,005,159	26.122	-1.34%
2010-02-24	0	52.10	51.90	52.00	51.80	52.90	1,007,643	52,628,671	52.229	26.43	26.33	26.38	26.28	26.84	1,986,357	26.495	-0.67%
2010-02-23	0	52.45	52.45	52.50	51.50	52.90	1,474,875	77,369,069	52.458	26.61	26.61	26.63	26.13	26.84	2,907,407	26.611	0.29%
2010-02-22	0	52.30	52.15	52.20	51.70	53.20	1,559,396	81,683,991	52.382	26.53	26.45	26.48	26.23	26.99	3,074,022	26.572	1.26%
2010-02-19	0	51.65	51.45	51.65	50.95	51.75	973,042	49,999,692	51.385	26.20	26.10	26.20	25.85	26.25	1,918,148	26.067	1.27%
2010-02-18	0	51.00	51.00	51.25	50.75	51.70	1,434,608	73,651,319	51.339	25.87	25.87	26.00	25.74	26.23	2,828,029	26.043	-0.39%
2010-02-17	0	51.20	50.85	51.15	50.85	52.20	2,469,298	127,570,699	51.663	25.97	25.80	25.95	25.80	26.48	4,867,703	26.208	0.29%
2010-02-12	0	51.05	51.00	51.05	50.80	51.45	1,175,079	59,970,865	51.036	25.90	25.87	25.90	25.77	26.10	2,316,422	25.889	-0.49%
2010-02-11	0	51.30	51.15	51.35	50.50	51.80	1,103,302	56,601,651	51.302	26.02	25.95	26.05	25.62	26.28	2,174,929	26.025	-0.29%
2010-02-10	0	51.45	51.35	51.50	51.30	53.20	1,694,615	87,286,727	51.508	26.10	26.05	26.13	26.02	26.99	3,340,578	26.129	-1.06%
2010-02-09	0	52.00	51.45	52.05	50.80	52.05	1,889,100	97,177,431	51.441	26.38	26.10	26.40	25.77	26.40	3,723,965	26.095	0.58%
2010-02-08	0	51.70	51.50	51.65	50.00	51.90	2,375,679	121,297,235	51.058	26.23	26.13	26.20	25.36	26.33	4,683,153	25.901	2.68%
2010-02-05	0	50.35	50.30	50.40	49.80	51.35	3,481,342	176,209,536	50.615	25.54	25.52	25.57	25.26	26.05	6,862,736	25.676	-3.45%
2010-02-04	0	52.15	52.15	52.45	52.10	53.45	1,023,315	54,402,232	53.163	26.45	26.45	26.61	26.43	27.11	2,017,251	26.969	-2.43%
2010-02-03	0	53.45	53.40	53.65	53.25	54.05	1,880,100	100,409,810	53.407	27.11	27.09	27.22	27.01	27.42	3,706,223	27.092	1.23%
2010-02-02	0	52.80	52.35	52.85	52.20	54.45	2,540,271	135,176,509	53.213	26.78	26.56	26.81	26.48	27.62	5,007,612	26.994	-0.28%
2010-02-01	0	52.95	52.85	52.95	52.25	54.40	2,816,281	150,211,687	53.337	26.86	26.81	26.86	26.51	27.60	5,551,707	27.057	1.83%
2010-01-29	0	52.00	52.00	52.10	51.50	53.20	2,438,647	127,003,812	52.080	26.38	26.38	26.43	26.13	26.99	4,807,281	26.419	-1.79%
2010-01-28	0	52.95	52.75	52.95	51.70	53.60	2,476,550	129,240,333	52.186	26.86	26.76	26.86	26.23	27.19	4,881,999	26.473	2.72%
2010-01-27	0	51.55	51.35	51.80	51.05	52.75	2,395,968	123,875,800	51.702	26.15	26.05	26.28	25.90	26.76	4,723,148	26.227	0.68%
2010-01-26	0	51.20	50.75	50.80	50.40	52.45	5,057,654	261,657,460	51.735	25.97	25.74	25.77	25.57	26.61	9,970,104	26.244	-1.06%
2010-01-25	0	51.75	51.60	51.75	50.80	52.05	2,057,343	105,554,618	51.306	26.25	26.18	26.25	25.77	26.40	4,055,620	26.027	0.00%
2010-01-22	0	51.75	51.45	51.75	50.05	52.00	5,093,320	259,298,396	50.910	26.25	26.10	26.25	25.39	26.38	10,040,412	25.825	-0.77%
2010-01-21	0	52.15	52.00	52.10	51.75	53.30	3,705,517	194,273,903	52.428	26.45	26.38	26.43	26.25	27.04	7,304,650	26.596	-1.23%
2010-01-20	0	52.80	52.50	52.80	51.50	54.00	3,589,150	188,579,915	52.542	26.78	26.63	26.78	26.13	27.39	7,075,257	26.653	0.09%
2010-01-19	0	52.75	52.50	52.55	51.05	53.15	3,482,500	181,991,389	52.259	26.76	26.63	26.66	25.90	26.96	6,865,018	26.510	0.00%
2010-01-18	0	52.75	52.75	53.00	52.65	54.30	1,754,810	93,977,285	53.554	26.76	26.76	26.89	26.71	27.55	3,459,240	27.167	-2.85%
2010-01-15	0	54.30	54.00	54.40	53.50	54.50	2,836,078	152,857,767	53.898	27.55	27.39	27.60	27.14	27.65	5,590,733	27.341	0.28%
2010-01-14	0	54.15	53.85	54.15	53.80	55.25	2,074,981	113,214,804	54.562	27.47	27.32	27.47	27.29	28.03	4,090,390	27.678	-1.72%
2010-01-13	0	55.10	55.00	55.20	54.10	55.30	1,441,526	79,081,879	54.860	27.95	27.90	28.00	27.44	28.05	2,841,666	27.829	-0.36%
2010-01-12	0	55.30	54.95	55.00	53.95	55.50	2,247,085	123,030,355	54.751	28.05	27.88	27.90	27.37	28.15	4,429,657	27.774	3.08%
2010-01-11	0	53.65	53.80	53.95	53.50	55.30	2,104,787	114,167,070	54.242	27.22	27.29	27.37	27.14	28.05	4,149,146	27.516	-0.65%
2010-01-08	0	54.00	53.90	54.25	53.65	55.00	3,175,945	172,513,542	54.319	27.39	27.34	27.52	27.22	27.90	6,260,710	27.555	-2.44%
2010-01-07	0	55.35	55.40	55.55	55.15	56.70	2,200,084	123,026,206	55.919	28.08	28.10	28.18	27.98	28.76	4,337,004	28.367	-2.55%
2010-01-06	0	56.80	56.70	56.90	56.25	58.05	2,573,121	147,769,896	57.428	28.81	28.76	28.86	28.53	29.45	5,072,368	29.132	-1.47%
2010-01-05	0	57.65	57.65	57.70	57.35	58.00	1,686,954	97,249,274	57.648	29.24	29.24	29.27	29.09	29.42	3,325,476	29.244	-0.09%
2010-01-04	0	57.70	57.65	57.70	57.50	58.15	882,644	50,912,079	57.681	29.27	29.24	29.27	29.17	29.50	1,739,948	29.261	0.17%
2009-12-31	0	57.60	57.25	57.65	57.20	58.00	352,705	20,348,806	57.694	29.22	29.04	29.24	29.02	29.42	695,284	29.267	1.68%
2009-12-30	0	56.65	56.65	56.80	56.10	57.50	487,409	27,713,118	56.858	28.74	28.74	28.81	28.46	29.17	960,825	28.843	-1.48%
2009-12-29	0	57.50	57.40	57.50	57.30	58.10	1,059,974	60,976,250	57.526	29.17	29.12	29.17	29.07	29.47	2,089,516	29.182	0.09%
2009-12-28	0	57.45	57.45	57.50	57.10	57.90	974,583	56,044,903	57.507	29.14	29.14	29.17	28.97	29.37	1,921,186	29.172	0.61%
2009-12-24	0	57.10	57.00	57.10	56.80	57.95	1,175,532	67,198,194	57.164	28.97	28.92	28.97	28.81	29.40	2,317,315	28.998	0.18%
2009-12-23	0	57.00	57.00	57.10	55.30	57.10	1,545,000	86,578,172	56.038	28.92	28.92	28.97	28.05	28.97	3,045,644	28.427	2.98%
2009-12-22	0	55.35	55.35	55.50	53.95	55.60	1,958,835	107,985,573	55.127	28.08	28.08	28.15	27.37	28.20	3,861,432	27.965	3.26%
2009-12-21	0	53.60	53.50	53.60	53.10	54.80	2,003,155	108,112,368	53.971	27.19	27.14	27.19	26.94	27.80	3,948,800	27.379	-2.63%
2009-12-18	0	55.05	55.00	55.05	54.60	55.65	2,037,215	112,422,212	55.184	27.93	27.90	27.93	27.70	28.23	4,015,942	27.994	-2.22%
2009-12-17	0	56.30	56.25	56.40	55.60	57.50	2,331,280	131,108,484	56.239	28.56	28.53	28.61	28.20	29.17	4,595,630	28.529	-1.23%
2009-12-16	0	57.00	56.90	57.35	56.60	59.60	1,637,104	93,999,520	57.418	28.92	28.86	29.09	28.71	30.23	3,227,207	29.127	-3.31%
2009-12-15	0	58.95	58.95	59.20	57.35	59.40	4,260,471	248,287,859	58.277	29.90	29.90	30.03	29.09	30.13	8,398,625	29.563	2.17%
2009-12-14	0	57.70	57.45	57.70	56.20	57.80	1,737,779	99,346,317	57.169	29.27	29.14	29.27	28.51	29.32	3,425,667	29.001	2.67%
2009-12-11	0	56.20	55.85	56.45	55.05	57.40	1,371,586	76,917,361	56.079	28.51	28.33	28.64	27.93	29.12	2,703,794	28.448	1.17%
2009-12-10	0	55.55	55.60	55.65	55.00	57.10	1,587,218	88,433,604	55.716	28.18	28.20	28.23	27.90	28.97	3,128,867	28.264	-2.20%
2009-12-09	0	56.80	56.55	56.80	56.20	57.20	1,350,166	76,444,435	56.619	28.81	28.69	28.81	28.51	29.02	2,661,569	28.722	0.00%
2009-12-08	0	56.80	56.70	57.00	56.65	57.80	1,899,187	108,915,810	57.349	28.81	28.76	28.92	28.74	29.32	3,743,849	29.092	0.00%
2009-12-07	0	56.80	56.75	56.95	56.70	57.10	1,896,007	107,971,336	56.947	28.81	28.79	28.89	28.76	28.97	3,737,580	28.888	0.26%
2009-12-04	0	56.65	56.70	56.95	56.25	57.70	4,626,024	262,194,594	56.678	28.74	28.76	28.89	28.53	29.27	9,119,236	28.752	-0.61%
2009-12-03	0	57.00	56.85	57.05	56.65	58.10	3,098,663	177,853,980	57.397	28.92	28.84	28.94	28.74	29.47	6,108,364	29.116	-1.04%
2009-12-02	0	57.60	57.50	57.60	57.50	59.95	4,196,509	245,624,217	58.531	29.22	29.17	29.22	29.17	30.41	8,272,537	29.692	-4.00%
2009-12-01	0	60.00	59.95	60.05	56.00	60.05	4,133,328	240,439,817	58.171	30.44	30.41	30.46	28.41	30.46	8,147,989	29.509	7.82%
2009-11-30	0	55.65	55.70	55.90	54.80	56.00	3,818,429	212,141,100	55.557	28.23	28.26	28.36	27.80	28.41	7,527,232	28.183	1.83%
2009-11-27	0	54.65	54.70	54.80	54.60	55.50	1,686,000	92,484,545	54.854	27.72	27.75	27.80	27.70	28.15	3,323,595	27.827	-2.84%
2009-11-26	0	56.25	56.20	56.30	55.80	56.85	2,069,283	116,248,448	56.178	28.53	28.51	28.56	28.31	28.84	4,079,158	28.498	-0.18%
2009-11-25	0	56.35	56.10	56.40	55.05	56.80	992,287	55,615,476	56.048	28.59	28.46	28.61	27.93	28.81	1,956,086	28.432	-0.70%
2009-11-24	0	56.75	56.65	56.80	55.50	57.25	2,046,408	114,676,531	56.038	28.79	28.74	28.81	28.15	29.04	4,034,064	28.427	3.18%
2009-11-23	0	55.00	54.85	55.00	53.90	55.40	3,107,824	170,431,218	54.839	27.90	27.82	27.90	27.34	28.10	6,126,423	27.819	0.92%
2009-11-20	0	54.50	54.55	54.75	53.60	55.00	2,059,114	112,064,744	54.424	27.65	27.67	27.77	27.19	27.90	4,059,111	27.608	0.46%
2009-11-19	0	54.25	54.20	54.30	53.60	57.90	3,763,502	207,029,482	55.010	27.52	27.49	27.55	27.19	29.37	7,418,955	27.905	-6.06%
2009-11-18	0	57.75	57.50	57.80	55.35	58.40	3,098,529	177,895,375	57.413	29.30	29.17	29.32	28.08	29.63	6,108,100	29.125	3.68%
2009-11-17	0	55.70	55.30	55.75	54.25	55.85	2,697,400	147,978,203	54.860	28.26	28.05	28.28	27.52	28.33	5,317,358	27.829	1.74%
2009-11-16	0	54.75	54.45	54.75	53.00	54.95	3,882,894	210,929,385	54.323	27.77	27.62	27.77	26.89	27.88	7,654,311	27.557	3.79%
2009-11-13	0	52.75	52.65	52.75	52.00	53.00	1,898,223	99,256,568	52.289	26.76	26.71	26.76	26.38	26.89	3,741,949	26.525	1.44%
2009-11-12	0	52.00	51.75	52.00	50.60	52.00	1,442,911	73,972,322	51.266	26.38	26.25	26.38	25.67	26.38	2,844,396	26.006	1.46%
2009-11-11	0	51.25	51.10	51.25	50.35	51.95	1,153,837	58,966,577	51.105	26.00	25.92	26.00	25.54	26.35	2,274,548	25.925	-1.16%
2009-11-10	0	51.85	51.80	51.85	51.25	52.30	2,986,876	153,885,718	51.521	26.30	26.28	26.30	26.00	26.53	5,888,000	26.135	1.87%
2009-11-09	0	50.90	50.90	51.10	50.50	51.65	1,350,356	68,758,552	50.919	25.82	25.82	25.92	25.62	26.20	2,661,944	25.830	1.29%
2009-11-06	0	50.25	50.05	50.35	49.40	51.25	3,825,723	192,710,745	50.372	25.49	25.39	25.54	25.06	26.00	7,541,611	25.553	0.50%
2009-11-05	0	50.00	49.75	50.20	49.05	50.20	5,017,473	249,515,513	49.729	25.36	25.24	25.47	24.88	25.47	9,890,896	25.227	1.52%
2009-11-04	0	49.25	48.90	49.25	48.85	50.20	3,193,957	158,346,378	49.577	24.98	24.81	24.98	24.78	25.47	6,296,216	25.149	0.31%
2009-11-03	0	49.10	48.90	49.05	48.85	49.45	1,587,422	77,873,379	49.057	24.91	24.81	24.88	24.78	25.09	3,129,270	24.885	0.20%
2009-11-02	0	49.00	48.95	49.05	48.65	49.35	2,925,939	144,767,207	49.477	24.86	24.83	24.88	24.68	25.03	5,767,875	25.099	-2.49%
2009-10-30	0	50.25	50.15	50.25	49.65	51.50	2,468,658	124,216,305	50.317	25.49	25.44	25.49	25.19	26.13	4,866,442	25.525	-1.57%
2009-10-29	0	51.05	50.95	51.30	50.20	51.90	2,303,537	117,376,014	50.955	25.90	25.85	26.02	25.47	26.33	4,540,940	25.848	-1.83%
2009-10-28	0	52.00	51.70	52.35	50.70	53.00	2,864,999	148,173,827	51.719	26.38	26.23	26.56	25.72	26.89	5,647,745	26.236	0.00%
2009-10-27	0	52.00	52.00	52.20	51.35	52.50	7,251,913	376,256,684	51.884	26.38	26.38	26.48	26.05	26.63	14,295,626	26.320	1.66%
2009-10-23	0	51.15	51.10	51.25	50.90	51.90	3,420,185	174,916,811	51.142	25.95	25.92	26.00	25.82	26.33	6,742,178	25.944	1.89%
2009-10-22	0	50.20	50.05	50.20	49.00	50.25	1,623,841	80,805,749	49.762	25.47	25.39	25.47	24.86	25.49	3,201,062	25.243	0.40%
2009-10-21	0	50.00	49.80	49.85	47.90	50.30	1,926,472	94,955,184	49.290	25.36	25.26	25.29	24.30	25.52	3,797,636	25.004	3.09%
2009-10-20	0	48.50	48.45	48.50	48.30	49.70	1,783,623	87,561,308	49.092	24.60	24.58	24.60	24.50	25.21	3,516,039	24.903	-0.82%
2009-10-19	0	48.90	48.90	49.00	48.85	49.80	2,489,696	122,414,193	49.168	24.81	24.81	24.86	24.78	25.26	4,907,914	24.942	-0.51%
2009-10-16	0	49.15	49.00	49.20	48.95	51.20	1,746,900	86,582,766	49.564	24.93	24.86	24.96	24.83	25.97	3,443,647	25.143	-3.34%
2009-10-15	0	50.85	50.65	50.85	50.30	52.10	2,103,295	107,301,187	51.016	25.80	25.69	25.80	25.52	26.43	4,146,205	25.879	1.50%
2009-10-14	0	50.10	50.00	50.10	48.60	50.80	2,018,245	100,726,542	49.908	25.41	25.36	25.41	24.65	25.77	3,978,547	25.317	2.35%
2009-10-13	0	48.95	48.70	48.95	48.65	49.30	884,917	43,326,433	48.961	24.83	24.70	24.83	24.68	25.01	1,744,428	24.837	0.10%
2009-10-12	0	48.90	48.75	48.90	48.10	48.95	1,342,026	65,319,831	48.673	24.81	24.73	24.81	24.40	24.83	2,645,523	24.691	1.98%
2009-10-09	0	47.95	47.80	48.00	46.80	48.30	1,597,554	76,029,081	47.591	24.32	24.25	24.35	23.74	24.50	3,149,243	24.142	1.70%
2009-10-08	0	47.15	47.30	47.45	47.05	48.50	1,353,247	64,562,249	47.709	23.92	23.99	24.07	23.87	24.60	2,667,643	24.202	-1.36%
2009-10-07	0	47.80	47.90	48.10	47.60	48.60	3,231,796	156,508,152	48.428	24.25	24.30	24.40	24.15	24.65	6,370,808	24.566	-1.34%
2009-10-06	0	48.45	48.45	48.55	47.60	49.00	3,034,325	147,011,032	48.449	24.58	24.58	24.63	24.15	24.86	5,981,535	24.577	1.15%
2009-10-05	0	47.90	47.65	48.00	46.85	48.90	2,911,230	139,330,899	47.860	24.30	24.17	24.35	23.77	24.81	5,738,879	24.278	3.34%
2009-10-02	0	46.35	46.35	46.55	45.35	46.90	3,206,930	148,587,158	46.333	23.51	23.51	23.61	23.01	23.79	6,321,790	23.504	-1.07%
2009-09-30	0	46.85	46.85	46.95	46.25	47.00	3,174,039	146,391,591	46.122	23.77	23.77	23.82	23.46	23.84	6,256,952	23.397	1.85%
2009-09-29	0	46.00	45.80	46.00	44.20	46.00	2,408,628	109,598,818	45.503	23.33	23.23	23.33	22.42	23.33	4,748,105	23.083	4.78%
2009-09-28	0	43.90	43.80	43.95	43.55	45.50	2,092,196	92,991,481	44.447	22.27	22.22	22.30	22.09	23.08	4,124,326	22.547	-4.77%
2009-09-25	0	46.10	46.25	46.30	45.30	46.30	3,603,646	165,237,347	45.853	23.39	23.46	23.49	22.98	23.49	7,103,832	23.260	1.65%
2009-09-24	0	45.35	45.20	45.40	44.95	45.55	1,531,100	69,337,821	45.286	23.01	22.93	23.03	22.80	23.11	3,018,243	22.973	0.78%
2009-09-23	0	45.50	45.40	45.50	45.35	45.90	996,880	45,386,443	45.528	22.83	22.78	22.83	22.75	23.03	1,986,975	22.842	0.22%
2009-09-22	0	45.40	45.40	45.50	45.30	46.30	1,962,516	90,019,168	45.869	22.78	22.78	22.83	22.73	23.23	3,911,674	23.013	-1.63%
2009-09-21	0	46.15	46.10	46.30	46.10	47.80	1,511,007	70,731,451	46.811	23.15	23.13	23.23	23.13	23.98	3,011,729	23.485	-1.91%
2009-09-18	0	47.05	46.90	47.05	45.70	47.45	4,107,583	192,053,890	46.756	23.61	23.53	23.61	22.93	23.81	8,187,208	23.458	3.75%
2009-09-17	0	45.35	45.35	45.50	45.25	46.05	2,390,425	108,492,425	45.386	22.75	22.75	22.83	22.70	23.10	4,764,580	22.771	-0.87%
2009-09-16	0	45.75	45.45	45.80	45.30	45.85	1,598,158	73,061,007	45.716	22.95	22.80	22.98	22.73	23.00	3,185,438	22.936	-0.11%
2009-09-15	0	45.80	45.45	45.80	45.35	46.30	1,927,106	88,434,380	45.890	22.98	22.80	22.98	22.75	23.23	3,841,095	23.023	1.89%
2009-09-14	0	44.95	44.80	44.95	44.50	45.45	2,620,945	117,963,964	45.008	22.55	22.48	22.55	22.33	22.80	5,224,051	22.581	1.35%
2009-09-11	0	44.35	44.20	44.40	44.15	44.80	2,286,900	101,722,110	44.480	22.25	22.18	22.28	22.15	22.48	4,558,234	22.316	1.26%
2009-09-10	0	43.80	43.60	43.85	43.50	44.95	2,097,920	92,780,523	44.225	21.97	21.87	22.00	21.82	22.55	4,181,561	22.188	-2.01%
2009-09-09	0	44.70	44.60	44.75	43.00	44.80	2,588,500	114,073,975	44.070	22.43	22.38	22.45	21.57	22.48	5,159,381	22.110	1.59%
2009-09-08	0	44.00	43.90	44.00	43.85	44.80	1,230,000	54,297,700	44.144	22.08	22.02	22.08	22.00	22.48	2,451,628	22.148	-0.68%
2009-09-07	0	44.30	44.25	44.35	44.20	45.15	1,202,000	53,752,340	44.719	22.23	22.20	22.25	22.18	22.65	2,395,819	22.436	0.11%
2009-09-04	0	44.25	43.95	44.15	43.50	44.40	2,141,753	94,254,106	44.008	22.20	22.05	22.15	21.82	22.28	4,268,928	22.079	2.31%
2009-09-03	0	43.25	43.10	43.30	42.20	43.75	3,868,946	166,373,178	43.002	21.70	21.62	21.72	21.17	21.95	7,711,558	21.575	3.72%
2009-09-02	0	41.70	41.70	41.90	41.15	43.30	1,688,937	71,201,073	42.157	20.92	20.92	21.02	20.65	21.72	3,366,378	21.151	-3.14%
2009-09-01	0	43.05	43.00	43.10	42.20	43.20	1,510,743	64,651,453	42.794	21.60	21.57	21.62	21.17	21.67	3,011,203	21.470	0.35%
2009-08-31	0	42.90	42.95	43.00	41.30	43.00	1,876,380	79,029,881	42.118	21.52	21.55	21.57	20.72	21.57	3,739,988	21.131	2.14%
2009-08-28	0	42.00	41.85	42.00	41.55	43.95	1,323,874	56,049,829	42.338	21.07	21.00	21.07	20.85	22.05	2,638,737	21.241	-2.78%
2009-08-27	0	43.20	43.05	43.40	41.45	43.40	1,861,070	78,555,755	42.210	21.67	21.60	21.77	20.80	21.77	3,709,473	21.177	1.53%
2009-08-26	0	42.55	42.45	42.55	41.55	43.05	2,014,676	85,699,949	42.538	21.35	21.30	21.35	20.85	21.60	4,015,639	21.342	2.28%
2009-08-25	0	41.60	41.45	41.65	41.00	42.00	2,513,000	103,955,500	41.367	20.87	20.80	20.90	20.57	21.07	5,008,895	20.754	-1.89%
2009-08-24	0	42.40	42.25	42.45	39.95	43.60	8,953,624	375,002,842	41.883	21.27	21.20	21.30	20.04	21.87	17,846,305	21.013	6.13%
2009-08-21	0	39.95	39.90	39.95	38.90	40.15	6,038,938	239,374,011	39.638	20.04	20.02	20.04	19.52	20.14	12,036,772	19.887	1.91%
2009-08-20	0	39.20	39.20	39.25	38.00	40.40	6,032,170	236,156,732	39.150	19.67	19.67	19.69	19.06	20.27	12,023,282	19.642	-1.63%
2009-08-19	0	39.85	40.00	40.40	39.60	42.60	3,087,854	126,491,043	40.964	19.99	20.07	20.27	19.87	21.37	6,154,691	20.552	-3.86%
2009-08-18	0	41.45	41.40	41.65	40.50	41.85	1,613,985	66,518,973	41.214	20.80	20.77	20.90	20.32	21.00	3,216,984	20.677	-1.07%
2009-08-17	0	41.90	41.80	41.90	41.65	43.85	1,096,900	46,687,380	42.563	21.02	20.97	21.02	20.90	22.00	2,186,334	21.354	-4.23%
2009-08-14	0	43.75	43.50	43.80	43.35	45.00	2,067,494	90,824,510	43.930	21.95	21.82	21.97	21.75	22.58	4,120,916	22.040	1.16%
2009-08-13	0	43.25	43.15	43.25	43.00	43.75	1,760,504	76,336,177	43.360	21.70	21.65	21.70	21.57	21.95	3,509,025	21.754	-0.57%
2009-08-12	0	43.50	43.15	43.45	43.05	43.95	1,962,150	85,579,733	43.615	21.82	21.65	21.80	21.60	22.05	3,910,945	21.882	-0.46%
2009-08-11	0	43.70	43.60	43.90	43.00	44.00	2,332,213	101,564,497	43.549	21.92	21.87	22.02	21.57	22.08	4,648,552	21.849	-0.68%
2009-08-10	0	44.00	43.80	44.00	43.60	44.70	1,274,955	56,119,635	44.017	22.08	21.97	22.08	21.87	22.43	2,541,232	22.084	0.46%
2009-08-07	0	43.80	43.35	43.40	43.35	44.25	1,067,500	46,679,275	43.728	21.97	21.75	21.77	21.75	22.20	2,127,734	21.938	-1.02%
2009-08-06	0	44.25	43.90	44.00	43.45	44.35	3,275,612	144,063,051	43.980	22.20	22.02	22.08	21.80	22.25	6,528,929	22.065	0.00%
2009-08-05	0	44.25	44.20	44.25	44.10	44.95	1,975,700	88,145,586	44.615	22.20	22.18	22.20	22.13	22.55	3,937,952	22.384	-0.56%
2009-08-04	0	44.50	44.50	44.95	44.45	49.50	4,011,900	183,797,250	45.813	22.33	22.33	22.55	22.30	24.83	7,996,493	22.985	-5.82%
2009-08-03	0	47.25	47.00	47.40	46.65	47.50	2,826,308	132,652,459	46.935	23.71	23.58	23.78	23.40	23.83	5,633,379	23.548	4.77%
2009-07-31	0	45.10	44.90	45.10	44.10	45.15	3,043,356	136,432,736	44.830	22.63	22.53	22.63	22.13	22.65	6,065,997	22.491	3.32%
2009-07-30	0	43.65	43.65	43.75	43.10	44.00	1,253,000	54,004,590	43.100	21.90	21.90	21.95	21.62	22.08	2,497,471	21.624	2.34%
2009-07-29	0	42.65	42.35	42.75	41.90	44.40	1,641,940	70,869,038	43.162	21.40	21.25	21.45	21.02	22.28	3,272,704	21.655	-1.39%
2009-07-28	0	43.25	42.85	43.00	41.75	43.80	3,244,000	138,790,642	42.784	21.70	21.50	21.57	20.95	21.97	6,465,920	21.465	0.58%
2009-07-27	0	43.00	42.85	43.00	42.50	43.40	5,525,602	233,520,887	42.262	21.57	21.50	21.57	21.32	21.77	11,013,594	21.203	2.63%
2009-07-24	0	41.90	41.55	42.00	41.15	42.50	2,686,409	112,659,473	41.937	21.02	20.85	21.07	20.65	21.32	5,354,533	21.040	1.82%
2009-07-23	0	41.15	41.10	41.15	40.90	41.75	2,431,404	100,257,951	41.235	20.65	20.62	20.65	20.52	20.95	4,846,259	20.688	-0.84%
2009-07-22	0	41.50	41.40	41.50	41.15	42.75	2,322,878	97,516,351	41.981	20.82	20.77	20.82	20.65	21.45	4,629,945	21.062	-3.49%
2009-07-21	0	43.00	42.95	43.00	42.60	43.90	2,817,203	121,728,469	43.209	21.57	21.55	21.57	21.37	22.02	5,615,231	21.678	-1.04%
2009-07-20	0	43.45	43.00	43.45	41.75	43.50	2,582,525	109,693,847	42.475	21.80	21.57	21.80	20.95	21.82	5,147,472	21.310	5.72%
2009-07-17	0	41.10	41.00	41.10	40.65	41.60	1,475,900	60,698,613	41.127	20.62	20.57	20.62	20.39	20.87	2,941,754	20.633	1.11%
2009-07-16	0	40.65	40.55	40.75	40.30	41.00	826,500	33,592,627	40.644	20.39	20.34	20.44	20.22	20.57	1,647,374	20.392	2.01%
2009-07-15	0	39.85	40.05	40.55	39.00	40.80	2,179,698	86,506,164	39.687	19.99	20.09	20.34	19.57	20.47	4,344,560	19.911	3.37%
2009-07-14	0	38.55	38.55	38.60	38.50	39.45	2,945,200	115,305,639	39.150	19.34	19.34	19.37	19.32	19.79	5,870,354	19.642	-2.53%
2009-07-13	0	39.55	39.50	39.55	38.70	40.00	3,017,734	118,372,264	39.226	19.84	19.82	19.84	19.42	20.07	6,014,928	19.680	1.28%
2009-07-10	0	39.05	39.00	39.05	38.65	40.95	2,805,888	109,718,514	39.103	19.59	19.57	19.59	19.39	20.54	5,592,678	19.618	-4.52%
2009-07-09	0	40.90	40.70	41.00	38.00	41.00	5,434,355	217,594,310	40.041	20.52	20.42	20.57	19.06	20.57	10,831,721	20.089	7.63%
2009-07-08	0	38.00	37.95	38.00	37.85	38.35	896,813	34,113,754	38.039	19.06	19.04	19.06	18.99	19.24	1,787,522	19.084	0.13%
2009-07-07	0	37.95	37.95	38.00	36.95	38.60	1,562,900	59,331,700	37.963	19.04	19.04	19.06	18.54	19.37	3,115,162	19.046	2.71%
2009-07-06	0	36.95	36.95	37.00	36.55	37.45	545,880	20,094,608	36.811	18.54	18.54	18.56	18.34	18.79	1,088,044	18.469	-0.14%
2009-07-03	0	37.00	36.75	37.00	36.05	37.45	760,880	28,148,897	36.995	18.56	18.44	18.56	18.09	18.79	1,516,581	18.561	0.68%
2009-07-02	0	36.75	36.65	37.00	36.55	37.65	1,936,883	71,748,157	37.043	18.44	18.39	18.56	18.34	18.89	3,860,583	18.585	1.24%
2009-06-30	0	36.30	36.30	36.85	36.00	37.95	2,402,126	89,060,528	37.076	18.21	18.21	18.49	18.06	19.04	4,787,902	18.601	-1.36%
2009-06-29	0	36.80	36.80	37.00	36.40	37.20	1,618,645	59,589,769	36.815	18.46	18.46	18.56	18.26	18.66	3,226,273	18.470	-1.08%
2009-06-26	0	37.20	37.15	37.35	36.25	37.70	2,923,670	108,201,472	37.009	18.66	18.64	18.74	18.19	18.91	5,827,440	18.568	0.00%
2009-06-25	0	37.20	37.25	37.55	36.55	38.95	3,130,900	117,647,700	37.576	18.66	18.69	18.84	18.34	19.54	6,240,490	18.852	-3.88%
2009-06-24	0	38.70	38.50	38.75	36.95	39.00	4,721,815	179,506,775	38.016	19.42	19.32	19.44	18.54	19.57	9,411,491	19.073	4.59%
2009-06-23	0	37.00	37.25	37.35	35.30	37.50	1,323,735	48,088,053	36.328	18.56	18.69	18.74	17.71	18.81	2,638,460	18.226	0.27%
2009-06-22	0	36.90	36.80	36.90	35.40	37.10	3,108,840	112,226,418	36.099	18.51	18.46	18.51	17.76	18.61	6,196,520	18.111	3.94%
2009-06-19	0	35.50	35.20	35.50	34.50	35.50	1,799,247	62,773,105	34.889	17.81	17.66	17.81	17.31	17.81	3,586,247	17.504	4.11%
2009-06-18	0	34.10	33.95	34.25	33.55	35.70	8,845,809	302,079,669	34.149	17.11	17.03	17.18	16.83	17.91	17,631,409	17.133	-4.48%
2009-06-17	0	35.70	35.50	35.70	35.25	36.00	1,824,520	64,999,782	35.626	17.91	17.81	17.91	17.69	18.06	3,636,621	17.874	-0.70%
2009-06-16	0	35.95	35.95	36.15	35.50	36.75	1,876,873	67,483,147	35.955	18.04	18.04	18.14	17.81	18.44	3,740,971	18.039	-1.51%
2009-06-15	0	36.50	36.25	36.75	35.50	36.80	1,516,178	54,646,397	36.042	18.31	18.19	18.44	17.81	18.46	3,022,036	18.083	1.25%
2009-06-12	0	36.05	36.05	36.20	35.25	36.45	1,611,856	58,230,668	36.126	18.09	18.09	18.16	17.69	18.29	3,212,741	18.125	2.27%
2009-06-11	0	35.25	35.25	35.60	35.10	36.80	1,500,715	54,299,532	36.182	17.69	17.69	17.86	17.61	18.46	2,991,215	18.153	-1.95%
2009-06-10	0	35.95	36.00	36.15	35.00	36.15	2,199,211	78,381,198	35.641	18.04	18.06	18.14	17.56	18.14	4,383,453	17.881	2.71%
2009-06-09	0	35.00	34.85	35.05	34.30	35.20	1,201,803	41,835,445	34.811	17.56	17.48	17.58	17.21	17.66	2,395,426	17.465	-0.14%
2009-06-08	0	35.05	35.00	35.10	34.65	35.20	2,201,400	76,898,180	34.931	17.58	17.56	17.61	17.38	17.66	4,387,816	17.525	1.15%
2009-06-05	0	34.65	34.55	34.65	34.30	35.15	3,335,906	115,374,942	34.586	17.38	17.33	17.38	17.21	17.64	6,649,106	17.352	0.58%
2009-06-04	0	34.45	34.40	34.50	33.90	35.40	2,804,009	96,595,490	34.449	17.28	17.26	17.31	17.01	17.76	5,588,933	17.283	-1.15%
2009-06-03	0	34.85	34.60	34.85	33.85	34.90	3,216,523	110,660,216	34.404	17.48	17.36	17.48	16.98	17.51	6,411,153	17.261	4.03%
2009-06-02	0	33.50	33.50	33.55	33.15	35.60	6,868,370	235,250,387	34.251	16.81	16.81	16.83	16.63	17.86	13,689,991	17.184	-5.63%
2009-06-01	0	35.50	35.30	35.50	35.00	36.40	3,151,992	112,729,765	35.765	17.81	17.71	17.81	17.56	18.26	6,282,530	17.943	0.57%
2009-05-29	0	35.30	35.30	35.55	34.90	37.30	4,219,042	152,511,819	36.148	17.71	17.71	17.84	17.51	18.71	8,409,367	18.136	-4.98%
2009-05-27	0	37.15	37.15	37.30	34.80	38.30	4,840,928	179,701,305	37.121	18.64	18.64	18.71	17.46	19.22	9,648,906	18.624	7.06%
2009-05-26	0	34.70	34.60	34.70	33.50	34.90	1,041,000	36,045,494	34.626	17.41	17.36	17.41	16.81	17.51	2,074,914	17.372	2.36%
2009-05-25	0	33.90	33.85	34.00	33.70	34.90	1,838,000	62,921,619	34.234	17.01	16.98	17.06	16.91	17.51	3,663,490	17.175	-1.45%
2009-05-22	0	34.40	34.30	34.40	33.05	34.50	2,685,599	90,698,449	33.772	17.26	17.21	17.26	16.58	17.31	5,352,919	16.944	2.69%
2009-05-21	0	33.50	33.45	33.50	33.35	34.30	2,925,500	99,066,211	33.863	16.81	16.78	16.81	16.73	17.21	5,831,088	16.989	-2.90%
2009-05-20	0	34.50	34.30	34.45	34.10	36.00	3,320,335	116,475,757	35.080	17.31	17.21	17.28	17.11	18.06	6,618,070	17.600	-2.95%
2009-05-19	0	35.55	35.40	35.60	35.00	36.85	1,788,311	63,446,045	35.478	17.84	17.76	17.86	17.56	18.49	3,564,450	17.800	-3.53%
2009-05-18	0	36.85	36.10	36.85	33.75	37.00	3,410,000	118,907,847	34.870	18.49	18.11	18.49	16.93	18.56	6,796,790	17.495	5.14%
2009-05-15	0	35.05	34.60	35.10	33.05	35.10	3,687,811	126,488,103	34.299	17.58	17.36	17.61	16.58	17.61	7,350,521	17.208	6.70%
2009-05-14	0	32.85	32.80	33.00	30.90	33.35	2,559,624	82,257,013	32.136	16.48	16.46	16.56	15.50	16.73	5,101,826	16.123	3.96%
2009-05-13	0	31.60	31.50	31.60	31.10	34.65	2,954,358	96,545,349	32.679	15.85	15.80	15.85	15.60	17.38	5,888,607	16.395	-6.65%
2009-05-12	0	33.85	33.85	33.90	33.10	35.05	1,954,526	67,053,909	34.307	16.98	16.98	17.01	16.61	17.58	3,895,749	17.212	-4.38%
2009-05-11	0	35.40	35.20	35.40	34.95	36.90	2,547,750	89,763,741	35.233	17.76	17.66	17.76	17.53	18.51	5,078,159	17.676	2.31%
2009-05-08	0	35.00	35.00	35.45	33.05	35.50	4,692,040	159,784,846	34.054	17.36	17.36	17.58	16.39	17.61	9,460,261	16.890	-0.28%
2009-05-07	0	35.10	35.40	35.45	35.00	37.00	2,575,391	92,843,036	36.050	17.41	17.56	17.58	17.36	18.35	5,192,597	17.880	-1.13%
2009-05-06	0	35.50	35.50	35.65	34.10	37.50	6,062,458	214,329,329	35.354	17.61	17.61	17.68	16.91	18.60	12,223,347	17.534	6.13%
2009-05-05	0	33.45	33.45	33.50	32.65	33.50	2,406,200	79,965,864	33.233	16.59	16.59	16.62	16.19	16.62	4,851,468	16.483	0.30%
2009-05-04	0	33.35	33.25	33.35	32.00	33.45	2,682,034	88,373,273	32.950	16.54	16.49	16.54	15.87	16.59	5,407,614	16.342	2.77%
2009-04-30	0	32.45	32.30	32.45	31.20	32.55	4,783,162	152,814,534	31.948	16.09	16.02	16.09	15.47	16.14	9,643,985	15.846	4.01%
2009-04-29	0	31.20	31.15	31.25	30.75	31.50	3,770,956	117,581,366	31.181	15.47	15.45	15.50	15.25	15.62	7,603,138	15.465	2.97%
2009-04-28	0	30.30	30.60	30.75	30.15	31.30	4,127,536	126,973,620	30.763	15.03	15.18	15.25	14.95	15.52	8,322,088	15.257	-0.33%
2009-04-27	0	30.40	30.35	30.40	30.10	30.80	3,158,818	96,616,003	30.586	15.08	15.05	15.08	14.93	15.28	6,368,923	15.170	-0.98%
2009-04-24	0	30.70	30.55	30.75	30.45	31.00	2,021,840	62,055,449	30.693	15.23	15.15	15.25	15.10	15.38	4,076,507	15.223	0.99%
2009-04-23	0	30.40	30.10	30.20	29.65	30.55	3,120,700	94,288,097	30.214	15.08	14.93	14.98	14.71	15.15	6,292,068	14.985	2.01%
2009-04-22	0	29.80	29.75	29.95	29.35	30.70	2,908,059	87,949,256	30.243	14.78	14.76	14.85	14.56	15.23	5,863,334	15.000	-0.67%
2009-04-21	0	30.00	29.85	30.00	29.10	30.20	1,434,573	42,919,028	29.918	14.88	14.80	14.88	14.43	14.98	2,892,438	14.838	-0.17%
2009-04-20	0	30.05	30.00	30.20	29.85	30.95	1,353,400	40,784,150	30.135	14.90	14.88	14.98	14.80	15.35	2,728,774	14.946	-0.99%
2009-04-17	0	30.35	30.15	30.50	29.95	31.40	1,464,636	44,974,295	30.707	15.05	14.95	15.13	14.85	15.57	2,953,052	15.230	-1.46%
2009-04-16	0	30.80	30.65	31.00	30.50	31.20	1,772,128	54,620,404	30.822	15.28	15.20	15.38	15.13	15.47	3,573,029	15.287	1.65%
2009-04-15	0	30.30	29.90	30.35	29.50	30.35	1,828,758	54,713,961	29.919	15.03	14.83	15.05	14.63	15.05	3,687,208	14.839	1.51%
2009-04-14	0	29.85	29.85	29.95	29.30	30.40	3,017,039	89,432,358	29.642	14.80	14.80	14.85	14.53	15.08	6,083,063	14.702	-0.50%
2009-04-09	0	30.00	30.00	30.05	29.55	30.50	1,887,000	56,413,257	29.896	14.88	14.88	14.90	14.66	15.13	3,804,638	14.827	-0.66%
2009-04-08	0	30.20	29.80	30.35	28.50	30.30	4,968,700	145,027,990	29.188	14.98	14.78	15.05	14.14	15.03	10,018,073	14.477	3.42%
2009-04-07	0	29.20	29.20	29.35	28.50	29.50	3,174,240	92,163,049	29.035	14.48	14.48	14.56	14.14	14.63	6,400,018	14.400	-0.34%
2009-04-06	0	29.30	29.15	29.30	28.75	30.20	4,057,608	118,411,898	29.183	14.53	14.46	14.53	14.26	14.98	8,181,096	14.474	-2.17%
2009-04-03	0	29.95	29.95	30.00	29.90	30.85	3,188,770	96,494,063	30.261	14.85	14.85	14.88	14.83	15.30	6,429,314	15.008	-1.80%
2009-04-02	0	30.50	30.90	30.95	30.20	31.00	1,842,925	56,596,619	30.710	15.13	15.33	15.35	14.98	15.38	3,715,772	15.231	-0.97%
2009-04-01	0	30.80	30.80	30.85	30.15	31.65	2,310,800	71,383,305	30.891	15.28	15.28	15.30	14.95	15.70	4,659,119	15.321	-1.12%
2009-03-31	0	31.15	30.90	31.15	28.85	31.30	4,646,271	138,971,283	29.910	15.45	15.33	15.45	14.31	15.52	9,367,980	14.835	4.88%
2009-03-30	0	29.70	29.50	29.70	29.30	30.00	5,499,400	162,488,964	29.547	14.73	14.63	14.73	14.53	14.88	11,088,090	14.654	-0.34%
2009-03-27	0	29.80	29.90	29.95	28.65	29.95	2,966,000	86,784,375	29.260	14.78	14.83	14.85	14.21	14.85	5,980,157	14.512	1.88%
2009-03-26	0	29.25	29.25	29.45	29.10	29.90	2,546,683	75,067,931	29.477	14.51	14.51	14.61	14.43	14.83	5,134,715	14.620	-0.85%
2009-03-25	0	29.50	29.50	29.60	29.15	30.00	3,824,075	113,552,066	29.694	14.63	14.63	14.68	14.46	14.88	7,710,239	14.727	-2.64%
2009-03-24	0	30.30	30.15	30.35	29.00	30.50	2,801,238	84,513,996	30.170	15.03	14.95	15.05	14.38	15.13	5,647,958	14.964	2.36%
2009-03-23	0	29.60	29.40	29.60	28.90	29.90	2,306,000	67,726,718	29.370	14.68	14.58	14.68	14.33	14.83	4,649,441	14.567	2.42%
2009-03-20	0	28.90	28.80	28.90	27.70	29.10	4,563,722	128,341,536	28.122	14.33	14.28	14.33	13.74	14.43	9,201,542	13.948	4.33%
2009-03-19	0	27.70	27.60	27.70	27.40	28.30	2,026,000	56,215,950	27.747	13.74	13.69	13.74	13.59	14.04	4,084,895	13.762	0.00%
2009-03-18	0	27.70	27.60	27.70	27.10	28.10	3,198,410	88,662,714	27.721	13.74	13.69	13.74	13.44	13.94	6,448,750	13.749	2.59%
2009-03-17	0	27.00	27.00	27.25	26.90	27.85	3,197,738	87,166,981	27.259	13.39	13.39	13.52	13.34	13.81	6,447,395	13.520	-2.53%
2009-03-16	0	27.70	27.40	27.70	27.00	27.80	997,000	27,422,800	27.505	13.74	13.59	13.74	13.39	13.79	2,010,188	13.642	2.78%
2009-03-13	0	26.95	26.95	27.00	26.80	27.75	1,978,922	53,768,736	27.171	13.37	13.37	13.39	13.29	13.76	3,989,974	13.476	-2.36%
2009-03-12	0	27.60	27.40	27.60	27.30	27.80	2,808,000	77,098,840	27.457	13.69	13.59	13.69	13.54	13.79	5,661,591	13.618	0.91%
2009-03-11	0	27.35	27.20	27.35	27.05	27.95	3,216,349	88,304,978	27.455	13.56	13.49	13.56	13.42	13.86	6,484,919	13.617	1.86%
2009-03-10	0	26.85	26.80	26.85	26.65	28.00	2,442,000	66,295,930	27.148	13.32	13.29	13.32	13.22	13.89	4,923,649	13.465	-1.10%
2009-03-09	0	27.15	27.05	27.15	27.05	28.00	1,269,417	34,939,409	27.524	13.47	13.42	13.47	13.42	13.89	2,559,445	13.651	-1.63%
2009-03-06	0	27.60	27.55	27.60	27.00	27.90	1,329,156	36,710,273	27.619	13.69	13.66	13.69	13.39	13.84	2,679,892	13.698	-0.54%
2009-03-05	0	27.75	27.65	27.75	27.20	28.00	3,823,572	105,608,068	27.620	13.76	13.71	13.76	13.49	13.89	7,709,224	13.699	2.02%
2009-03-04	0	27.20	27.20	27.40	26.85	27.55	989,406	27,016,699	27.306	13.49	13.49	13.59	13.32	13.66	1,994,876	13.543	1.12%
2009-03-03	0	26.90	26.85	26.90	26.60	27.15	2,614,230	70,335,213	26.905	13.34	13.32	13.34	13.19	13.47	5,270,905	13.344	-2.54%
2009-03-02	0	27.60	27.50	27.60	27.45	27.90	2,368,224	65,374,357	27.605	13.69	13.64	13.69	13.61	13.84	4,774,899	13.691	-2.13%
2009-02-27	0	28.20	28.20	28.40	27.35	28.45	3,560,056	99,227,538	27.872	13.99	13.99	14.09	13.56	14.11	7,177,914	13.824	-0.88%
2009-02-26	0	28.45	28.30	28.45	28.05	28.90	2,829,466	80,338,228	28.393	14.11	14.04	14.11	13.91	14.33	5,704,872	14.082	-0.18%
2009-02-25	0	28.50	28.40	28.50	27.05	28.50	1,398,277	39,169,387	28.013	14.14	14.09	14.14	13.42	14.14	2,819,257	13.894	3.83%
2009-02-24	0	27.45	27.45	27.50	26.95	27.50	1,632,092	44,584,822	27.318	13.61	13.61	13.64	13.37	13.64	3,290,683	13.549	0.55%
2009-02-23	0	27.30	27.30	27.45	27.15	28.20	2,813,500	77,196,900	27.438	13.54	13.54	13.61	13.47	13.99	5,672,681	13.609	-4.04%
2009-02-20	0	28.45	28.45	28.60	27.45	28.65	1,970,357	55,478,803	28.157	14.11	14.11	14.18	13.61	14.21	3,972,705	13.965	1.61%
2009-02-19	0	28.00	27.85	28.00	27.60	28.20	877,184	24,543,347	27.980	13.89	13.81	13.89	13.69	13.99	1,768,610	13.877	1.08%
2009-02-18	0	27.70	27.60	27.70	26.40	27.70	1,671,668	45,514,419	27.227	13.74	13.69	13.74	13.09	13.74	3,370,478	13.504	3.55%
2009-02-17	0	26.75	26.50	26.75	26.40	26.95	675,000	17,934,750	26.570	13.27	13.14	13.27	13.09	13.37	1,360,959	13.178	-1.11%
2009-02-16	0	27.05	27.05	27.20	26.95	27.70	471,481	12,826,041	27.204	13.42	13.42	13.49	13.37	13.74	950,617	13.492	-1.99%
2009-02-13	0	27.60	27.50	27.60	26.90	27.60	1,656,203	44,958,428	27.145	13.69	13.64	13.69	13.34	13.69	3,339,296	13.463	1.47%
2009-02-12	0	27.20	27.20	27.40	27.00	28.00	2,161,000	59,131,078	27.363	13.49	13.49	13.59	13.39	13.89	4,357,086	13.571	-1.09%
2009-02-11	0	27.50	27.50	27.70	27.00	27.90	415,000	11,439,400	27.565	13.64	13.64	13.74	13.39	13.84	836,738	13.671	0.00%
2009-02-10	0	27.50	27.35	27.50	27.10	27.60	2,208,000	60,474,158	27.389	13.64	13.56	13.64	13.44	13.69	4,451,850	13.584	-0.18%
2009-02-09	0	27.55	27.50	27.55	27.40	28.10	818,000	22,535,700	27.550	13.66	13.64	13.66	13.59	13.94	1,649,281	13.664	-2.13%
2009-02-06	0	28.15	28.15	28.20	27.60	28.50	1,105,428	30,924,823	27.975	13.96	13.96	13.99	13.69	14.14	2,228,804	13.875	-1.23%
2009-02-05	0	28.50	28.40	28.50	28.00	28.95	4,401,704	125,051,343	28.410	14.14	14.09	14.14	13.89	14.36	8,874,875	14.090	3.26%
2009-02-04	0	27.60	27.55	27.60	27.45	28.30	2,128,854	58,964,834	27.698	13.69	13.66	13.69	13.61	14.04	4,292,273	13.737	3.37%
2009-02-03	0	26.70	26.65	26.70	26.00	27.15	1,463,000	39,033,250	26.680	13.24	13.22	13.24	12.90	13.47	2,949,754	13.233	4.30%
2009-02-02	0	25.60	25.60	25.90	25.60	26.05	1,107,125	28,628,602	25.859	12.70	12.70	12.85	12.70	12.92	2,232,226	12.825	-1.54%
2009-01-30	0	26.00	25.80	26.00	25.80	26.30	1,403,768	36,643,899	26.104	12.90	12.80	12.90	12.80	13.04	2,830,328	12.947	0.00%
2009-01-29	0	26.00	26.00	26.25	25.80	27.70	3,033,880	81,578,563	26.889	12.90	12.90	13.02	12.80	13.74	6,117,019	13.336	0.39%
2009-01-23	0	25.90	25.60	25.90	25.50	27.95	2,675,000	69,747,692	26.074	12.85	12.70	12.85	12.65	13.86	5,393,432	12.932	-5.65%
2009-01-22	0	27.45	27.00	27.45	26.05	27.45	4,508,972	119,364,685	26.473	13.61	13.39	13.61	12.92	13.61	9,091,153	13.130	4.77%
2009-01-21	0	26.20	26.05	26.20	24.70	26.20	3,322,757	84,432,450	25.410	12.99	12.92	12.99	12.25	12.99	6,699,463	12.603	3.56%
2009-01-20	0	25.30	25.05	25.30	24.35	25.35	774,000	19,455,300	25.136	12.55	12.42	12.55	12.08	12.57	1,560,567	12.467	1.61%
2009-01-19	0	24.90	24.90	25.00	24.50	25.05	2,619,000	64,969,760	24.807	12.35	12.35	12.40	12.15	12.42	5,280,523	12.304	-0.40%
2009-01-16	0	25.00	25.00	25.35	25.00	25.85	559,470	14,227,788	25.431	12.40	12.40	12.57	12.40	12.82	1,128,024	12.613	-1.57%
2009-01-15	0	25.40	25.35	25.40	25.15	26.05	966,000	24,738,550	25.609	12.60	12.57	12.60	12.47	12.92	1,947,684	12.702	-1.93%
2009-01-14	0	25.90	25.80	25.90	25.40	26.00	1,045,000	26,979,800	25.818	12.85	12.80	12.85	12.60	12.90	2,106,967	12.805	1.17%
2009-01-13	0	25.60	25.00	25.60	24.50	26.20	5,285,959	134,235,846	25.395	12.70	12.40	12.70	12.15	12.99	10,657,742	12.595	4.70%
2009-01-12	0	24.45	24.15	24.45	24.05	24.70	1,660,858	40,250,028	24.234	12.13	11.98	12.13	11.93	12.25	3,348,682	12.020	-2.00%
2009-01-09	0	24.95	24.75	24.95	24.10	25.00	2,520,827	62,221,122	24.683	12.37	12.28	12.37	11.95	12.40	5,082,583	12.242	2.89%
2009-01-08	0	24.25	24.15	24.25	23.90	24.65	1,866,864	45,034,068	24.123	12.03	11.98	12.03	11.85	12.23	3,764,039	11.964	-0.21%
2009-01-07	0	24.30	24.30	24.60	24.20	25.55	1,550,336	38,431,222	24.789	12.05	12.05	12.20	12.00	12.67	3,125,844	12.295	-3.76%
2009-01-06	0	25.25	25.10	25.25	24.80	25.55	1,963,273	49,390,225	25.157	12.52	12.45	12.52	12.30	12.67	3,958,422	12.477	1.20%
2009-01-05	0	24.95	24.70	24.95	24.10	24.95	1,273,000	31,506,800	24.750	12.37	12.25	12.37	11.95	12.37	2,566,669	12.275	2.89%
2009-01-02	0	24.25	24.15	24.25	23.10	24.50	1,171,200	28,004,670	23.911	12.03	11.98	12.03	11.46	12.15	2,361,416	11.859	-2.61%
2008-12-31	0	24.90	24.55	24.90	23.60	24.90	507,800	12,435,800	24.490	12.35	12.18	12.35	11.70	12.35	1,023,845	12.146	2.89%
2008-12-30	0	24.20	23.90	24.20	23.60	24.40	270,000	6,540,100	24.223	12.00	11.85	12.00	11.70	12.10	544,384	12.014	0.62%
2008-12-29	0	24.05	24.00	24.15	23.00	24.30	347,000	8,253,850	23.786	11.93	11.90	11.98	11.41	12.05	699,634	11.797	1.26%
2008-12-24	0	23.75	23.65	23.75	22.60	23.85	579,000	13,332,100	23.026	11.78	11.73	11.78	11.21	11.83	1,167,401	11.420	1.06%
2008-12-23	0	23.50	23.50	23.65	23.30	24.15	338,783	7,984,755	23.569	11.66	11.66	11.73	11.56	11.98	683,067	11.690	-0.42%
2008-12-22	0	23.60	23.60	23.85	23.50	25.00	848,300	20,152,040	23.756	11.70	11.70	11.83	11.66	12.40	1,710,373	11.782	-3.87%
2008-12-19	0	24.55	24.45	24.55	24.50	25.05	1,262,339	31,368,740	24.850	12.18	12.13	12.18	12.15	12.42	2,545,174	12.325	-1.01%
2008-12-18	0	24.80	24.60	24.80	24.20	24.95	2,280,997	56,255,076	24.662	12.30	12.20	12.30	12.00	12.37	4,599,029	12.232	2.69%
2008-12-17	0	24.15	24.00	24.15	23.55	24.35	1,927,652	46,483,405	24.114	11.98	11.90	11.98	11.68	12.08	3,886,602	11.960	3.87%
2008-12-16	0	23.25	23.25	23.50	23.25	23.85	1,640,000	38,404,950	23.418	11.53	11.53	11.66	11.53	11.83	3,306,627	11.615	-0.43%
2008-12-15	0	23.35	23.35	23.50	23.15	23.95	1,035,000	24,262,300	23.442	11.58	11.58	11.66	11.48	11.88	2,086,804	11.627	-1.48%
2008-12-12	0	23.70	23.15	23.70	23.10	23.85	1,888,000	44,153,900	23.387	11.75	11.48	11.75	11.46	11.83	3,806,654	11.599	-2.07%
2008-12-11	0	24.20	24.20	24.40	23.85	24.70	1,917,668	46,476,066	24.236	12.00	12.00	12.10	11.83	12.25	3,866,472	12.020	-1.22%
2008-12-10	0	24.50	24.45	24.50	24.15	25.00	1,753,640	42,834,872	24.426	12.15	12.13	12.15	11.98	12.40	3,535,752	12.115	0.20%
2008-12-09	0	24.45	24.25	24.60	24.15	24.70	1,499,736	36,811,594	24.545	12.13	12.03	12.20	11.98	12.25	3,023,822	12.174	1.88%
2008-12-08	0	24.00	24.00	24.25	23.45	24.50	780,126	18,810,235	24.112	11.90	11.90	12.03	11.63	12.15	1,572,918	11.959	-0.41%
2008-12-05	0	24.10	24.10	24.40	23.75	24.70	861,315	20,874,986	24.236	11.95	11.95	12.10	11.78	12.25	1,736,615	12.021	-1.23%
2008-12-04	0	24.40	24.40	24.45	23.75	24.40	1,397,333	33,633,432	24.070	12.10	12.10	12.13	11.78	12.10	2,817,353	11.938	1.67%
2008-12-03	0	24.00	23.70	24.00	23.05	24.00	3,327,494	78,540,317	23.603	11.90	11.75	11.90	11.43	11.90	6,709,014	11.707	2.13%
2008-12-02	0	23.50	23.10	23.50	22.20	23.50	1,638,000	37,378,950	22.820	11.66	11.46	11.66	11.01	11.66	3,302,595	11.318	3.30%
2008-12-01	0	22.75	22.75	22.80	22.75	23.90	1,478,900	34,119,050	23.071	11.28	11.28	11.31	11.28	11.85	2,981,812	11.442	-1.73%
2008-11-28	0	23.15	23.15	23.50	22.60	24.00	2,299,000	52,842,850	22.985	11.48	11.48	11.66	11.21	11.90	4,635,327	11.400	-2.32%
2008-11-27	0	23.70	23.50	23.70	23.35	24.50	2,504,000	59,107,100	23.605	11.75	11.66	11.75	11.58	12.15	5,048,656	11.707	-3.27%
2008-11-26	0	24.50	24.10	24.50	23.75	24.80	2,573,100	62,370,650	24.239	12.15	11.95	12.15	11.78	12.30	5,187,977	12.022	0.00%
2008-11-25	0	24.50	24.45	24.50	23.55	24.70	6,160,700	150,778,110	24.474	12.15	12.13	12.15	11.68	12.25	12,421,427	12.139	4.26%
2008-11-24	0	23.50	23.50	23.80	22.70	24.10	1,725,235	40,763,890	23.628	11.66	11.66	11.80	11.26	11.95	3,478,481	11.719	2.62%
2008-11-21	0	22.90	22.90	22.95	21.80	23.00	1,858,000	41,826,148	22.511	11.36	11.36	11.38	10.81	11.41	3,746,167	11.165	4.57%
2008-11-20	0	21.90	21.90	22.40	21.80	24.45	3,928,600	89,661,260	22.823	10.86	10.86	11.11	10.81	12.13	7,920,986	11.319	-12.22%
2008-11-19	0	24.95	24.80	24.95	24.00	25.05	3,491,000	85,940,347	24.618	12.37	12.30	12.37	11.90	12.42	7,038,681	12.210	5.72%
2008-11-18	0	23.60	23.15	23.60	23.20	24.50	3,673,000	88,160,725	24.002	11.70	11.48	11.70	11.51	12.15	7,405,636	11.905	-2.48%
2008-11-17	0	24.20	24.20	24.30	22.40	24.50	4,042,388	96,941,595	23.981	12.00	12.00	12.05	11.11	12.15	8,150,409	11.894	5.22%
2008-11-14	0	23.00	22.90	23.00	22.50	23.20	3,153,684	72,505,292	22.991	11.41	11.36	11.41	11.16	11.51	6,358,572	11.403	0.00%
2008-11-13	0	23.00	22.95	23.00	22.50	23.15	2,229,330	51,179,791	22.957	11.41	11.38	11.41	11.16	11.48	4,494,856	11.386	1.77%
2008-11-12	0	22.60	22.50	22.60	21.80	23.45	745,000	16,870,700	22.645	11.21	11.16	11.21	10.81	11.63	1,502,096	11.231	-1.74%
2008-11-11	0	23.00	22.90	23.00	22.60	24.00	2,350,000	54,106,450	23.024	11.41	11.36	11.41	11.21	11.90	4,738,155	11.419	0.22%
2008-11-10	0	22.95	22.85	22.95	22.75	23.00	2,826,000	64,870,300	22.955	11.38	11.33	11.38	11.28	11.41	5,697,884	11.385	0.00%
2008-11-07	0	22.95	22.90	22.95	22.30	23.00	1,204,000	27,608,000	22.930	11.38	11.36	11.38	11.06	11.41	2,427,548	11.373	0.00%
2008-11-06	0	22.95	22.60	22.95	21.50	23.00	2,523,100	56,118,460	22.242	11.38	11.21	11.38	10.66	11.41	5,087,166	11.031	2.91%
2008-11-05	0	22.30	21.95	22.30	21.80	23.00	2,987,000	67,902,600	22.733	11.06	10.89	11.06	10.81	11.41	6,022,498	11.275	-1.11%
2008-11-04	0	22.55	22.00	22.55	21.75	23.00	2,886,870	65,369,271	22.644	11.18	10.91	11.18	10.79	11.41	5,820,612	11.231	-1.74%
2008-11-03	0	22.95	22.80	22.95	21.90	23.15	10,446,000	238,988,732	22.878	11.38	11.31	11.38	10.86	11.48	21,061,604	11.347	7.75%
2008-10-31	0	21.30	20.60	21.30	19.80	21.30	2,517,840	51,622,750	20.503	10.56	10.22	10.56	9.820	10.56	5,076,560	10.169	2.40%
2008-10-30	0	20.80	20.25	20.80	19.60	21.05	3,296,398	66,452,791	20.159	10.32	10.04	10.32	9.721	10.44	6,646,317	9.9984	5.26%
2008-10-29	0	19.76	19.72	19.76	19.60	22.00	3,060,332	63,512,097	20.753	9.800	9.781	9.800	9.721	10.91	6,170,352	10.293	-4.08%
2008-10-28	0	20.60	20.60	20.70	19.30	20.60	2,693,600	54,179,300	20.114	10.22	10.22	10.27	9.572	10.22	5,430,934	9.9761	4.15%
2008-10-27	0	19.78	19.66	19.78	19.50	20.50	1,312,375	26,080,094	19.872	9.810	9.751	9.810	9.671	10.17	2,646,058	9.8562	-3.98%
2008-10-24	0	20.60	20.60	20.85	19.28	21.00	2,956,549	58,804,331	19.890	10.22	10.22	10.34	9.562	10.42	5,961,101	9.8647	0.00%
2008-10-23	0	20.60	20.40	20.60	19.00	21.50	7,667,300	157,834,975	20.585	10.22	10.12	10.22	9.423	10.66	15,459,088	10.210	-6.36%
2008-10-22	0	22.00	21.80	22.00	21.70	23.90	1,825,000	40,505,700	22.195	10.91	10.81	10.91	10.76	11.85	3,679,631	11.008	-6.78%
2008-10-21	0	23.60	23.20	23.60	23.20	23.90	1,550,000	36,376,900	23.469	11.70	11.51	11.70	11.51	11.85	3,125,166	11.640	2.83%
2008-10-20	0	22.95	22.80	22.95	21.55	23.20	2,119,800	47,992,960	22.640	11.38	11.31	11.38	10.69	11.51	4,274,018	11.229	4.32%
2008-10-17	0	22.00	22.00	22.20	21.20	22.40	3,470,250	75,111,392	21.644	10.91	10.91	11.01	10.51	11.11	6,996,844	10.735	1.15%
2008-10-16	0	21.75	21.40	21.75	21.00	22.85	4,195,560	91,471,714	21.802	10.79	10.61	10.79	10.42	11.33	8,459,240	10.813	-5.43%
2008-10-15	0	23.00	22.70	23.00	22.50	23.50	1,333,258	30,702,070	23.028	11.41	11.26	11.41	11.16	11.66	2,688,163	11.421	-2.13%
2008-10-14	0	23.50	23.50	23.70	22.80	24.45	3,520,020	82,144,118	23.336	11.66	11.66	11.75	11.31	12.13	7,097,192	11.574	4.91%
2008-10-13	0	22.40	22.40	23.80	21.05	24.65	5,088,655	118,677,106	23.322	11.11	11.11	11.80	10.44	12.23	10,259,931	11.567	3.23%
2008-10-10	0	21.70	21.70	22.15	21.50	24.00	5,067,423	113,702,890	22.438	10.76	10.76	10.99	10.66	11.90	10,217,122	11.129	-8.82%
2008-10-09	0	23.80	23.80	23.85	21.90	24.70	7,692,240	183,623,146	23.871	11.80	11.80	11.83	10.86	12.25	15,509,373	11.839	2.67%
2008-10-08	0	23.50	23.50	23.55	22.60	23.90	9,702,200	227,387,588	23.437	11.50	11.50	11.52	11.06	11.69	19,831,980	11.466	0.43%
2008-10-06	0	23.40	23.40	23.60	22.95	24.45	4,429,740	103,932,281	23.462	11.45	11.45	11.55	11.23	11.96	9,054,700	11.478	-1.06%
2008-10-03	0	23.65	23.50	23.65	23.00	23.70	5,042,277	117,096,629	23.223	11.57	11.50	11.57	11.25	11.59	10,306,769	11.361	2.60%
2008-10-02	0	23.05	23.00	23.05	22.00	23.80	6,652,659	152,046,987	22.855	11.28	11.25	11.28	10.76	11.64	13,598,503	11.181	5.25%
2008-09-30	0	21.90	21.80	21.90	21.20	22.05	6,788,000	148,269,600	21.843	10.71	10.66	10.71	10.37	10.79	13,875,150	10.686	0.00%
2008-09-29	0	21.90	21.80	21.90	21.50	22.10	3,134,725	68,634,133	21.895	10.71	10.66	10.71	10.52	10.81	6,407,599	10.711	0.46%
2008-09-26	0	21.80	21.55	21.80	21.20	21.95	5,755,000	123,737,000	21.501	10.66	10.54	10.66	10.37	10.74	11,763,625	10.519	2.11%
2008-09-25	0	21.35	21.25	21.35	21.00	21.95	1,500,607	32,080,111	21.378	10.44	10.40	10.44	10.27	10.74	3,067,346	10.459	0.47%
2008-09-24	0	21.25	21.00	21.25	20.60	22.00	3,875,000	82,117,414	21.192	10.40	10.27	10.40	10.08	10.76	7,920,773	10.367	2.91%
2008-09-23	0	20.65	20.65	20.75	19.74	21.45	5,078,571	105,141,929	20.703	10.10	10.10	10.15	9.657	10.49	10,380,957	10.128	1.47%
2008-09-22	0	20.35	20.20	20.35	20.00	22.00	4,346,976	90,335,515	20.781	9.956	9.882	9.956	9.784	10.76	8,885,525	10.167	-5.79%
2008-09-19	0	21.60	21.60	22.00	21.00	24.65	4,894,000	106,639,905	21.790	10.57	10.57	10.76	10.27	12.06	10,003,680	10.660	8.00%
2008-09-18	0	20.00	20.00	20.45	19.00	20.90	8,017,634	159,628,282	19.910	9.784	9.784	10.00	9.295	10.22	16,388,608	9.7402	-1.48%
2008-09-17	0	20.30	19.88	20.30	19.80	22.55	9,827,378	206,540,867	21.017	9.931	9.726	9.931	9.687	11.03	20,087,852	10.282	-4.25%
2008-09-16	0	21.20	21.20	21.30	18.60	23.90	18,113,743	368,518,678	20.345	10.37	10.37	10.42	9.099	11.69	37,025,765	9.9530	-15.71%
2008-09-12	0	25.15	25.05	25.15	25.00	25.85	990,945	24,903,725	25.131	12.30	12.25	12.30	12.23	12.65	2,025,561	12.295	0.00%
2008-09-11	0	25.15	25.00	25.15	24.65	26.75	5,767,030	148,073,135	25.676	12.30	12.23	12.30	12.06	13.09	11,788,215	12.561	-5.45%
2008-09-10	0	26.60	26.50	26.60	26.20	26.65	2,041,980	54,154,877	26.521	13.01	12.96	13.01	12.82	13.04	4,173,951	12.974	0.00%
2008-09-09	0	26.60	26.60	26.65	26.55	26.85	2,067,990	55,002,484	26.597	13.01	13.01	13.04	12.99	13.14	4,227,117	13.012	-0.93%
2008-09-08	0	26.85	26.70	26.85	26.25	26.90	1,843,000	49,125,150	26.655	13.14	13.06	13.14	12.84	13.16	3,767,222	13.040	2.29%
2008-09-05	0	26.25	26.20	26.25	26.10	26.40	2,700,000	70,769,950	26.211	12.84	12.82	12.84	12.77	12.92	5,518,990	12.823	-1.32%
2008-09-04	0	26.60	26.50	26.60	26.45	26.70	2,980,000	79,270,950	26.601	13.01	12.96	13.01	12.94	13.06	6,091,330	13.014	0.00%
2008-09-03	0	26.60	26.55	26.60	26.50	26.75	3,652,000	97,102,550	26.589	13.01	12.99	13.01	12.96	13.09	7,464,945	13.008	0.57%
2008-09-02	0	26.45	26.40	26.45	26.30	26.55	1,126,000	29,785,850	26.453	12.94	12.92	12.94	12.87	12.99	2,301,623	12.941	1.15%
2008-09-01	0	26.15	26.15	26.20	26.05	26.80	1,321,000	34,647,210	26.228	12.79	12.79	12.82	12.74	13.11	2,700,217	12.831	-0.19%
2008-08-29	0	26.20	26.20	26.30	26.00	26.45	854,470	22,452,911	26.277	12.82	12.82	12.87	12.72	12.94	1,746,597	12.855	-0.38%
2008-08-28	0	26.30	26.25	26.30	26.20	26.50	1,899,140	49,750,831	26.197	12.87	12.84	12.87	12.82	12.96	3,881,976	12.816	0.96%
2008-08-27	0	26.05	26.05	26.10	25.75	26.10	2,904,675	75,576,098	26.019	12.74	12.74	12.77	12.60	12.77	5,937,360	12.729	1.36%
2008-08-26	0	25.70	25.65	26.00	25.20	26.05	662,600	17,078,720	25.775	12.57	12.55	12.72	12.33	12.74	1,354,401	12.610	-1.91%
2008-08-25	0	26.20	26.15	26.20	25.65	26.20	1,570,700	40,697,630	25.911	12.82	12.79	12.82	12.55	12.82	3,210,621	12.676	2.14%
2008-08-21	0	25.65	25.65	25.70	25.10	26.00	1,498,000	38,016,700	25.378	12.55	12.55	12.57	12.28	12.72	3,062,017	12.416	2.19%
2008-08-20	0	25.10	25.10	25.15	24.30	25.40	3,685,700	92,839,790	25.189	12.28	12.28	12.30	11.89	12.43	7,533,830	12.323	-1.57%
2008-08-19	0	25.50	25.45	25.50	25.25	25.95	2,216,000	56,541,250	25.515	12.48	12.45	12.48	12.35	12.70	4,529,660	12.482	-2.11%
2008-08-18	0	26.05	25.95	26.05	25.70	26.20	3,354,000	87,065,394	25.959	12.74	12.70	12.74	12.57	12.82	6,855,812	12.700	0.77%
2008-08-15	0	25.85	25.85	25.90	25.35	26.00	1,181,500	30,554,550	25.861	12.65	12.65	12.67	12.40	12.72	2,415,069	12.652	1.17%
2008-08-14	0	25.55	25.35	25.60	25.00	25.75	3,391,615	86,697,240	25.562	12.50	12.40	12.52	12.23	12.60	6,932,700	12.506	2.20%
2008-08-13	0	25.00	25.00	25.05	25.00	25.40	2,302,000	57,615,250	25.028	12.23	12.23	12.25	12.23	12.43	4,705,450	12.244	0.20%
2008-08-12	0	24.95	24.95	25.00	24.00	25.75	3,661,196	91,007,938	24.857	12.21	12.21	12.23	11.74	12.60	7,483,742	12.161	0.40%
2008-08-11	0	24.85	24.85	24.95	24.80	25.10	2,017,331	50,368,328	24.968	12.16	12.16	12.21	12.13	12.28	4,123,567	12.215	0.61%
2008-08-08	0	24.70	24.65	24.70	23.80	24.80	2,592,000	63,637,245	24.551	12.08	12.06	12.08	11.64	12.13	5,298,230	12.011	5.78%
2008-08-07	0	23.35	23.35	23.40	23.05	24.10	5,637,532	131,950,886	23.406	11.42	11.42	11.45	11.28	11.79	11,523,512	11.451	0.43%
2008-08-05	0	23.25	23.20	23.25	23.00	23.55	3,167,000	73,482,085	23.202	11.37	11.35	11.37	11.25	11.52	6,473,571	11.351	0.00%
2008-08-04	0	23.25	23.25	23.35	23.10	23.55	381,000	8,876,600	23.298	11.37	11.37	11.42	11.30	11.52	778,791	11.398	-1.27%
2008-08-01	0	23.55	23.50	23.55	23.45	23.75	2,892,000	68,094,100	23.546	11.52	11.50	11.52	11.47	11.62	5,911,452	11.519	-0.84%
2008-07-31	0	23.75	23.70	23.75	23.60	25.00	2,513,000	59,711,100	23.761	11.62	11.59	11.62	11.55	12.23	5,136,749	11.624	0.21%
2008-07-30	0	23.70	23.65	23.70	23.50	23.80	2,489,800	58,992,120	23.694	11.59	11.57	11.59	11.50	11.64	5,089,326	11.591	-0.21%
2008-07-29	0	23.75	23.60	23.80	23.55	24.15	2,033,000	48,272,350	23.744	11.62	11.55	11.64	11.52	11.81	4,155,595	11.616	-2.86%
2008-07-28	0	24.45	24.45	24.75	24.40	25.35	382,000	9,443,050	24.720	11.96	11.96	12.11	11.94	12.40	780,835	12.094	-1.21%
2008-07-25	0	24.75	24.70	24.75	24.55	25.00	460,000	11,407,740	24.799	12.11	12.08	12.11	12.01	12.23	940,272	12.132	-1.00%
2008-07-24	0	25.00	24.90	25.00	24.90	25.40	3,488,000	87,308,150	25.031	12.23	12.18	12.23	12.18	12.43	7,129,717	12.246	0.60%
2008-07-23	0	24.85	24.75	24.85	24.00	25.50	2,211,000	54,605,000	24.697	12.16	12.11	12.16	11.74	12.48	4,519,440	12.082	3.97%
2008-07-22	0	23.90	23.90	24.00	23.45	24.05	1,296,000	30,778,600	23.749	11.69	11.69	11.74	11.47	11.77	2,649,115	11.618	0.84%
2008-07-21	0	23.70	23.70	23.75	23.10	23.80	1,606,000	37,693,300	23.470	11.59	11.59	11.62	11.30	11.64	3,282,777	11.482	3.72%
2008-07-18	0	22.85	22.80	22.85	22.50	22.85	807,250	18,377,363	22.765	11.18	11.15	11.18	11.01	11.18	1,650,076	11.137	1.78%
2008-07-17	0	22.45	22.45	22.60	22.30	23.40	1,391,000	31,428,300	22.594	10.98	10.98	11.06	10.91	11.45	2,843,302	11.053	-1.32%
2008-07-16	0	22.75	22.70	22.85	21.80	22.90	686,244	15,518,681	22.614	11.13	11.11	11.18	10.66	11.20	1,402,731	11.063	4.12%
2008-07-15	0	21.85	21.85	22.10	21.75	22.10	1,678,345	36,867,251	21.966	10.69	10.69	10.81	10.64	10.81	3,430,655	10.746	-1.58%
2008-07-14	0	22.20	22.20	22.25	21.90	23.30	1,167,000	26,083,550	22.351	10.86	10.86	10.89	10.71	11.40	2,385,430	10.935	-4.10%
2008-07-11	0	23.15	23.15	23.20	22.70	23.30	1,153,000	26,520,450	23.001	11.33	11.33	11.35	11.11	11.40	2,356,813	11.253	2.21%
2008-07-10	0	22.65	22.50	22.65	21.75	23.05	2,402,000	53,919,650	22.448	11.08	11.01	11.08	10.64	11.28	4,909,857	10.982	2.95%
2008-07-09	0	22.00	22.00	22.10	21.60	22.20	2,901,433	63,211,886	21.786	10.76	10.76	10.81	10.57	10.86	5,930,733	10.658	1.85%
2008-07-08	0	21.60	21.50	21.60	20.70	21.70	3,570,000	75,745,950	21.217	10.57	10.52	10.57	10.13	10.62	7,297,331	10.380	0.00%
2008-07-07	0	21.60	21.60	21.80	20.65	22.80	3,833,000	83,258,822	21.722	10.57	10.57	10.66	10.10	11.15	7,834,922	10.627	1.41%
2008-07-04	0	21.30	21.10	21.30	20.70	21.30	3,140,781	66,102,204	21.046	10.42	10.32	10.42	10.13	10.42	6,419,977	10.296	0.47%
2008-07-03	0	21.20	21.00	21.20	20.50	21.85	6,947,748	148,405,588	21.360	10.37	10.27	10.37	10.03	10.69	14,201,686	10.450	-3.64%
2008-07-02	0	22.00	22.00	22.15	21.95	22.35	4,321,616	96,107,261	22.239	10.76	10.76	10.84	10.74	10.93	8,833,687	10.880	-4.35%
2008-06-30	0	23.00	22.75	23.00	22.15	23.60	3,457,000	77,957,150	22.551	11.25	11.13	11.25	10.84	11.55	7,066,351	11.032	-1.29%
2008-06-27	0	23.30	23.30	23.35	23.00	24.00	3,330,877	77,235,305	23.188	11.40	11.40	11.42	11.25	11.74	6,808,547	11.344	-4.31%
2008-06-26	0	24.35	24.00	24.35	23.40	26.00	3,123,356	75,731,707	24.247	11.91	11.74	11.91	11.45	12.72	6,384,359	11.862	-3.18%
2008-06-25	0	25.15	25.15	25.30	25.15	25.70	4,270,000	108,111,046	25.319	12.30	12.30	12.38	12.30	12.57	8,728,181	12.386	-2.14%
2008-06-24	0	25.70	25.65	25.70	25.15	26.90	3,040,463	78,227,676	25.729	12.57	12.55	12.57	12.30	13.16	6,214,920	12.587	-0.96%
2008-06-23	0	25.95	25.90	25.95	25.85	26.50	1,765,440	45,829,600	25.959	12.70	12.67	12.70	12.65	12.96	3,608,684	12.700	-3.89%
2008-06-20	0	27.00	27.00	27.20	26.85	27.80	2,443,000	66,651,600	27.283	13.21	13.21	13.31	13.14	13.60	4,993,664	13.347	-0.74%
2008-06-19	0	27.20	27.15	27.20	26.80	27.90	1,319,000	35,904,650	27.221	13.31	13.28	13.31	13.11	13.65	2,696,129	13.317	-0.91%
2008-06-18	0	27.45	27.30	27.45	26.95	27.90	2,370,000	65,376,850	27.585	13.43	13.36	13.43	13.18	13.65	4,844,447	13.495	0.18%
2008-06-17	0	27.40	27.40	27.45	27.15	28.80	2,955,000	81,374,150	27.538	13.40	13.40	13.43	13.28	14.09	6,040,228	13.472	0.74%
2008-06-16	0	27.20	27.00	27.20	26.10	27.90	1,783,400	48,159,548	27.004	13.31	13.21	13.31	12.77	13.65	3,645,395	13.211	4.62%
2008-06-13	0	26.00	26.00	26.10	25.80	27.00	3,076,500	80,129,700	26.046	12.72	12.72	12.77	12.62	13.21	6,288,583	12.742	-3.35%
2008-06-12	0	26.90	26.70	26.90	25.65	28.00	2,155,403	57,326,680	26.597	13.16	13.06	13.16	12.55	13.70	4,405,795	13.012	-2.89%
2008-06-11	0	27.70	27.60	27.70	27.55	28.15	798,000	22,065,796	27.651	13.55	13.50	13.55	13.48	13.77	1,631,168	13.528	-0.72%
2008-06-10	0	27.90	27.80	27.90	27.25	28.60	1,305,378	36,075,328	27.636	13.65	13.60	13.65	13.33	13.99	2,668,285	13.520	-3.46%
2008-06-06	0	28.90	28.60	28.90	28.10	29.00	2,272,000	65,169,300	28.684	14.14	13.99	14.14	13.75	14.19	4,644,128	14.033	2.85%
2008-06-05	0	28.10	28.10	28.20	27.75	28.35	1,884,000	52,796,500	28.024	13.75	13.75	13.80	13.58	13.87	3,851,029	13.710	1.08%
2008-06-04	0	27.80	27.75	27.80	27.35	28.20	771,000	21,401,700	27.758	13.60	13.58	13.60	13.38	13.80	1,575,978	13.580	0.36%
2008-06-03	0	27.70	27.70	27.75	27.30	28.25	1,965,000	54,152,650	27.559	13.55	13.55	13.58	13.36	13.82	4,016,598	13.482	-0.54%
2008-06-02	0	27.85	27.85	27.95	27.75	28.40	542,100	15,222,849	28.081	13.62	13.62	13.67	13.58	13.89	1,108,091	13.738	-1.59%
2008-05-30	0	28.30	27.70	28.30	27.30	28.50	2,403,000	67,372,700	28.037	13.84	13.55	13.84	13.36	13.94	4,911,901	13.716	1.98%
2008-05-29	0	27.75	27.70	27.75	27.60	27.95	672,000	18,651,350	27.755	13.58	13.55	13.58	13.50	13.67	1,373,615	13.578	-0.18%
2008-05-28	0	27.80	27.80	27.85	27.65	28.30	1,073,498	29,978,044	27.926	13.60	13.60	13.62	13.53	13.84	2,194,305	13.662	0.36%
2008-05-27	0	27.70	27.70	27.95	27.60	28.20	2,170,000	60,665,229	27.956	13.55	13.55	13.67	13.50	13.80	4,435,633	13.677	-0.18%
2008-05-26	0	27.75	27.80	27.90	27.20	27.95	270,588	7,544,584	27.882	13.58	13.60	13.65	13.31	13.67	553,101	13.641	-1.42%
2008-05-23	0	28.15	27.95	28.15	27.90	28.60	2,248,000	63,246,850	28.135	13.77	13.67	13.77	13.65	13.99	4,595,070	13.764	0.00%
2008-05-22	0	28.15	28.10	28.20	28.00	28.45	1,697,000	47,897,400	28.225	13.77	13.75	13.80	13.70	13.92	3,468,787	13.808	-1.05%
2008-05-21	0	28.45	28.45	28.50	28.20	28.95	1,054,444	30,017,018	28.467	13.92	13.92	13.94	13.80	14.16	2,155,358	13.927	-0.87%
2008-05-20	0	28.70	28.50	28.70	28.20	29.00	1,506,000	43,184,750	28.675	14.04	13.94	14.04	13.80	14.19	3,078,370	14.028	-0.86%
2008-05-19	0	28.95	28.90	28.95	28.65	29.00	858,000	24,752,650	28.849	14.16	14.14	14.16	14.02	14.19	1,753,812	14.114	2.84%
2008-05-16	0	28.15	28.15	28.50	28.15	29.00	3,827,000	108,153,100	28.261	13.77	13.77	13.94	13.77	14.19	7,822,657	13.826	0.90%
2008-05-15	0	27.90	27.90	27.95	26.90	28.00	3,297,000	90,556,200	27.466	13.65	13.65	13.67	13.16	13.70	6,739,300	13.437	1.45%
2008-05-14	0	27.50	27.40	27.50	27.25	27.75	2,124,273	58,641,508	27.605	13.45	13.40	13.45	13.33	13.58	4,342,164	13.505	-1.08%
2008-05-13	0	27.80	27.80	28.00	27.75	28.50	928,200	26,011,855	28.024	13.60	13.60	13.70	13.58	13.94	1,897,306	13.710	0.36%
2008-05-09	0	27.70	27.60	27.70	27.60	28.20	638,300	17,750,810	27.810	13.55	13.50	13.55	13.50	13.80	1,304,730	13.605	-0.89%
2008-05-08	0	27.95	27.95	28.00	27.45	28.70	2,295,000	64,226,950	27.986	13.67	13.67	13.70	13.43	14.04	4,691,142	13.691	0.00%
2008-05-07	0	27.95	27.95	28.00	27.70	29.50	1,912,000	53,651,600	28.060	13.67	13.67	13.70	13.55	14.43	3,908,263	13.728	-3.12%
2008-05-06	0	28.85	28.70	28.80	28.75	29.70	667,000	19,345,700	29.004	14.11	14.04	14.09	14.07	14.53	1,363,395	14.189	-0.86%
2008-05-05	0	29.10	29.00	29.30	28.80	30.30	2,414,000	71,830,700	29.756	14.24	14.19	14.33	14.09	14.82	4,934,386	14.557	0.69%
2008-05-02	0	28.90	28.80	28.95	28.00	28.95	1,031,000	29,642,950	28.752	14.14	14.09	14.16	13.70	14.16	2,107,437	14.066	3.77%
2008-04-30	0	27.85	27.75	28.25	27.70	28.85	2,173,551	62,203,576	28.618	13.62	13.58	13.82	13.55	14.11	4,442,891	14.001	-1.35%
2008-04-29	0	28.55	28.45	28.55	28.35	28.80	1,731,000	49,353,950	28.512	13.81	13.76	13.81	13.71	13.93	3,578,394	13.792	1.78%
2008-04-28	0	28.05	28.00	28.05	28.00	28.50	901,000	25,308,150	28.089	13.57	13.54	13.57	13.54	13.79	1,862,584	13.588	0.00%
2008-04-25	0	28.05	28.10	28.20	27.90	28.50	1,611,271	45,221,131	28.066	13.57	13.59	13.64	13.50	13.79	3,330,885	13.576	-0.18%
2008-04-24	0	28.10	28.10	28.15	26.75	28.80	2,698,000	75,306,850	27.912	13.59	13.59	13.62	12.94	13.93	5,577,416	13.502	4.85%
2008-04-23	0	26.80	26.75	26.85	24.20	26.85	1,501,000	39,374,150	26.232	12.96	12.94	12.99	11.71	12.99	3,102,929	12.689	1.32%
2008-04-22	0	26.45	26.45	26.60	25.95	26.85	1,959,000	51,617,950	26.349	12.79	12.79	12.87	12.55	12.99	4,049,725	12.746	0.76%
2008-04-21	0	26.25	26.00	26.25	25.45	26.40	1,419,071	36,917,445	26.015	12.70	12.58	12.70	12.31	12.77	2,933,562	12.585	3.35%
2008-04-18	0	25.40	25.35	25.40	25.10	26.40	1,770,000	44,823,600	25.324	12.29	12.26	12.29	12.14	12.77	3,659,016	12.250	-3.79%
2008-04-17	0	26.40	26.30	26.40	25.20	26.50	24,439,500	582,020,600	23.815	12.77	12.72	12.77	12.19	12.82	50,522,333	11.520	6.88%
2008-04-16	0	24.70	24.65	24.70	23.50	24.75	1,089,000	26,572,750	24.401	11.95	11.92	11.95	11.37	11.97	2,251,225	11.804	6.01%
2008-04-15	0	23.30	23.05	23.10	23.10	24.20	3,934,500	93,108,507	23.665	11.27	11.15	11.17	11.17	11.71	8,133,559	11.447	-2.10%
2008-04-14	0	23.80	23.60	24.00	23.55	25.10	5,188,000	125,835,389	24.255	11.51	11.42	11.61	11.39	12.14	10,724,846	11.733	-4.99%
2008-04-11	0	25.05	25.05	25.30	24.40	25.35	3,387,000	84,037,180	24.812	12.12	12.12	12.24	11.80	12.26	7,001,745	12.002	1.01%
2008-04-10	0	24.80	24.80	24.85	24.55	25.15	3,171,000	78,427,750	24.733	12.00	12.00	12.02	11.88	12.17	6,555,221	11.964	-0.80%
2008-04-09	0	25.00	25.00	25.05	25.00	25.50	1,817,000	45,961,825	25.295	12.09	12.09	12.12	12.09	12.34	3,756,177	12.236	-1.96%
2008-04-08	0	25.50	25.35	25.50	25.30	26.30	1,864,000	47,681,960	25.580	12.34	12.26	12.34	12.24	12.72	3,853,337	12.374	-0.97%
2008-04-07	0	25.75	25.65	25.90	25.60	26.45	3,497,000	91,144,350	26.064	12.46	12.41	12.53	12.38	12.79	7,229,141	12.608	1.98%
2008-04-03	0	25.25	25.20	25.25	25.00	27.20	4,649,000	117,929,500	25.367	12.21	12.19	12.21	12.09	13.16	9,610,603	12.271	-5.61%
2008-04-02	0	26.75	26.50	26.55	26.50	27.50	719,000	19,439,968	27.038	12.94	12.82	12.84	12.82	13.30	1,486,346	13.079	2.88%
2008-04-01	0	26.00	26.00	26.35	25.80	27.50	2,153,000	57,256,250	26.594	12.58	12.58	12.75	12.48	13.30	4,450,770	12.864	-2.62%
2008-03-31	0	26.70	26.50	26.70	26.20	28.30	3,598,000	96,731,417	26.885	12.92	12.82	12.92	12.67	13.69	7,437,933	13.005	-5.32%
2008-03-28	0	28.20	28.20	28.40	26.85	28.40	3,140,520	87,120,954	27.741	13.64	13.64	13.74	12.99	13.74	6,492,211	13.419	4.06%
2008-03-27	0	27.10	26.95	27.10	25.20	27.10	4,396,200	116,060,280	26.400	13.11	13.04	13.11	12.19	13.11	9,088,004	12.771	5.45%
2008-03-26	0	25.70	25.70	25.75	24.50	26.15	2,769,000	70,676,450	25.524	12.43	12.43	12.46	11.85	12.65	5,724,190	12.347	4.90%
2008-03-25	0	24.50	24.55	24.60	23.25	24.70	4,703,273	112,291,475	23.875	11.85	11.88	11.90	11.25	11.95	9,722,798	11.549	5.38%
2008-03-20	0	23.25	23.25	23.30	23.10	24.80	5,140,622	121,110,752	23.560	11.25	11.25	11.27	11.17	12.00	10,626,904	11.397	-8.46%
2008-03-19	0	25.40	25.30	25.40	24.30	25.65	8,202,000	206,873,338	25.222	12.29	12.24	12.29	11.75	12.41	16,955,509	12.201	5.39%
2008-03-18	0	24.10	24.00	24.10	22.00	24.60	6,420,000	153,237,465	23.869	11.66	11.61	11.66	10.64	11.90	13,271,686	11.546	0.00%
2008-03-17	0	24.10	24.10	24.35	21.50	25.95	4,267,000	105,952,775	24.831	11.66	11.66	11.78	10.40	12.55	8,820,917	12.012	-5.49%
2008-03-14	0	25.50	25.50	25.60	25.20	26.90	5,609,000	144,554,850	25.772	12.34	12.34	12.38	12.19	13.01	11,595,154	12.467	-5.38%
2008-03-13	0	26.95	26.65	26.90	26.45	27.95	2,909,200	78,328,570	26.924	13.04	12.89	13.01	12.79	13.52	6,014,017	13.024	-2.53%
2008-03-12	0	27.65	27.60	27.65	27.20	29.00	4,366,000	122,364,850	28.027	13.38	13.35	13.38	13.16	14.03	9,025,574	13.558	2.98%
2008-03-11	0	26.85	26.70	27.00	26.45	27.80	3,837,434	102,309,921	26.661	12.99	12.92	13.06	12.79	13.45	7,932,900	12.897	-3.59%
2008-03-10	0	27.85	27.85	28.20	27.25	29.70	2,464,000	70,247,100	28.509	13.47	13.47	13.64	13.18	14.37	5,093,681	13.791	-3.80%
2008-03-07	0	28.95	28.90	28.95	27.70	29.25	2,134,000	61,234,920	28.695	14.00	13.98	14.00	13.40	14.15	4,411,492	13.881	1.58%
2008-03-06	0	28.50	28.40	28.85	27.65	28.80	3,313,000	93,197,605	28.131	13.79	13.74	13.96	13.38	13.93	6,848,769	13.608	2.33%
2008-03-05	0	27.85	27.70	27.80	27.80	30.45	4,635,845	133,232,760	28.740	13.47	13.40	13.45	13.45	14.73	9,583,408	13.902	-7.63%
2008-03-04	0	30.15	30.15	30.30	29.95	30.90	931,908	28,271,880	30.338	14.58	14.58	14.66	14.49	14.95	1,926,478	14.675	-0.82%
2008-03-03	0	30.40	30.30	30.40	30.10	31.50	940,000	28,805,450	30.644	14.71	14.66	14.71	14.56	15.24	1,943,206	14.824	-1.94%
2008-02-29	0	31.00	30.35	31.00	29.50	31.00	1,986,000	60,033,054	30.228	15.00	14.68	15.00	14.27	15.00	4,105,540	14.622	3.68%
2008-02-28	0	29.90	29.65	29.90	29.60	30.40	877,000	26,227,337	29.906	14.46	14.34	14.46	14.32	14.71	1,812,970	14.467	0.00%
2008-02-27	0	29.90	29.80	29.90	29.75	31.20	1,139,800	34,274,780	30.071	14.46	14.42	14.46	14.39	15.09	2,356,241	14.546	-2.45%
2008-02-26	0	30.65	30.35	30.65	30.30	31.50	648,000	19,990,102	30.849	14.83	14.68	14.83	14.66	15.24	1,339,572	14.923	0.33%
2008-02-25	0	30.55	30.45	30.55	29.80	31.60	721,000	21,978,700	30.484	14.78	14.73	14.78	14.42	15.29	1,490,481	14.746	3.38%
2008-02-22	0	29.55	29.55	29.60	29.05	30.70	2,649,000	79,365,400	29.961	14.29	14.29	14.32	14.05	14.85	5,476,121	14.493	-3.75%
2008-02-21	0	30.70	30.70	31.10	30.55	31.65	746,700	23,270,415	31.164	14.85	14.85	15.04	14.78	15.31	1,543,609	15.075	-0.32%
2008-02-20	0	30.80	30.75	30.80	30.10	31.00	1,875,000	57,315,186	30.568	14.90	14.87	14.90	14.56	15.00	3,876,077	14.787	-0.32%
2008-02-19	0	30.90	30.70	30.90	30.70	31.60	2,297,000	71,448,970	31.105	14.95	14.85	14.95	14.85	15.29	4,748,452	15.047	-0.64%
2008-02-18	0	31.10	30.90	31.10	30.55	32.10	1,980,000	61,867,600	31.246	15.04	14.95	15.04	14.78	15.53	4,093,137	15.115	-2.66%
2008-02-15	0	31.95	31.95	32.00	31.40	32.00	1,200,000	38,129,000	31.774	15.46	15.46	15.48	15.19	15.48	2,480,689	15.370	0.16%
2008-02-14	0	31.90	31.80	32.00	31.60	32.70	1,669,500	53,424,300	32.000	15.43	15.38	15.48	15.29	15.82	3,451,259	15.480	1.11%
2008-02-13	0	31.55	31.55	31.95	31.25	32.80	1,489,000	47,496,090	31.898	15.26	15.26	15.46	15.12	15.87	3,078,122	15.430	0.16%
2008-02-12	0	31.50	31.30	31.50	29.65	32.30	4,606,000	142,549,858	30.949	15.24	15.14	15.24	14.34	15.62	9,521,711	14.971	6.42%
2008-02-11	0	29.60	29.45	29.60	29.20	29.90	792,153	23,413,437	29.557	14.32	14.25	14.32	14.13	14.46	1,637,571	14.298	1.02%
2008-02-06	0	29.30	29.20	29.45	28.40	29.90	1,989,549	58,159,316	29.232	14.17	14.13	14.25	13.74	14.46	4,112,877	14.141	-4.09%
2008-02-05	0	30.55	30.50	30.55	28.30	30.90	4,546,975	137,071,978	30.146	14.78	14.75	14.78	13.69	14.95	9,399,692	14.583	7.76%
2008-02-04	0	28.35	28.30	28.35	27.60	28.65	4,075,000	113,989,696	27.973	13.71	13.69	13.71	13.35	13.86	8,424,006	13.532	1.80%
2008-02-01	0	27.85	27.80	28.00	27.60	29.00	1,647,000	45,882,288	27.858	13.47	13.45	13.54	13.35	14.03	3,404,746	13.476	-2.28%
2008-01-31	0	28.50	28.35	28.60	27.60	29.10	3,058,700	85,808,650	28.054	13.79	13.71	13.83	13.35	14.08	6,323,070	13.571	-0.52%
2008-01-30	0	28.65	28.55	28.60	28.55	29.75	1,463,450	42,486,760	29.032	13.86	13.81	13.83	13.81	14.39	3,025,304	14.044	0.00%
2008-01-29	0	28.65	28.25	28.65	28.00	29.70	1,657,100	47,470,200	28.647	13.86	13.67	13.86	13.54	14.37	3,425,625	13.857	-0.17%
2008-01-28	0	28.70	28.70	28.90	28.00	29.50	1,872,469	53,715,287	28.687	13.88	13.88	13.98	13.54	14.27	3,870,844	13.877	-1.20%
2008-01-25	0	29.05	29.00	29.55	28.65	30.00	1,780,000	52,482,250	29.484	14.05	14.03	14.29	13.86	14.51	3,679,689	14.263	0.69%
2008-01-24	0	28.85	28.80	28.85	28.00	30.15	3,077,000	87,937,160	28.579	13.96	13.93	13.96	13.54	14.58	6,360,900	13.825	-4.47%
2008-01-23	0	30.20	28.65	29.00	28.50	30.40	1,879,794	55,157,234	29.342	14.61	13.86	14.03	13.79	14.71	3,885,987	14.194	4.14%
2008-01-22	0	29.00	28.55	29.00	27.30	29.10	3,163,800	88,282,998	27.904	14.03	13.81	14.03	13.21	14.08	6,540,337	13.498	0.87%
2008-01-21	0	28.75	28.75	28.80	28.60	30.80	3,822,000	111,560,100	29.189	13.91	13.91	13.93	13.83	14.90	7,900,995	14.120	-8.73%
2008-01-18	0	31.50	31.40	31.50	31.00	32.05	3,775,000	118,635,600	31.427	15.24	15.19	15.24	15.00	15.50	7,803,834	15.202	-1.87%
2008-01-17	0	32.10	32.10	32.90	31.65	33.00	1,367,600	44,183,700	32.307	15.53	15.53	15.91	15.31	15.96	2,827,159	15.628	-1.53%
2008-01-16	0	32.60	32.55	32.60	32.30	32.90	2,740,098	89,293,859	32.588	15.77	15.75	15.77	15.62	15.91	5,664,443	15.764	-2.10%
2008-01-15	0	33.30	33.10	33.50	32.95	34.00	1,394,448	46,369,870	33.253	16.11	16.01	16.21	15.94	16.45	2,882,660	16.086	0.45%
2008-01-14	0	33.15	33.15	33.25	33.05	34.10	904,000	30,109,150	33.307	16.04	16.04	16.08	15.99	16.50	1,868,786	16.112	-1.92%
2008-01-11	0	33.80	33.80	33.85	33.10	34.65	1,070,025	35,740,566	33.402	16.35	16.35	16.37	16.01	16.76	2,211,999	16.158	-0.15%
2008-01-10	0	33.85	33.90	34.00	33.75	35.60	1,595,300	54,843,680	34.378	16.37	16.40	16.45	16.33	17.22	3,297,869	16.630	-3.56%
2008-01-09	0	35.10	35.00	35.10	34.35	35.70	3,775,000	132,331,100	35.055	16.98	16.93	16.98	16.62	17.27	7,803,834	16.957	0.29%
2008-01-08	0	35.00	34.70	35.00	33.55	35.35	4,267,000	148,721,560	34.854	16.93	16.79	16.93	16.23	17.10	8,820,917	16.860	3.09%
2008-01-07	0	33.95	33.80	33.95	32.90	34.00	2,189,044	73,716,460	33.675	16.42	16.35	16.42	15.91	16.45	4,525,281	16.290	-1.02%
2008-01-04	0	34.30	34.30	34.40	34.00	34.70	1,094,300	37,693,700	34.445	16.59	16.59	16.64	16.45	16.79	2,262,182	16.663	0.15%
2008-01-03	0	34.25	34.25	34.30	34.00	34.35	1,431,000	49,426,265	34.540	16.57	16.57	16.59	16.45	16.62	2,958,222	16.708	-2.14%
2008-01-02	0	35.00	34.50	34.55	34.55	35.05	590,400	20,629,020	34.941	16.93	16.69	16.71	16.71	16.95	1,220,499	16.902	0.00%
2007-12-31	0	35.00	35.00	35.05	34.95	35.10	760,400	26,609,970	34.995	16.93	16.93	16.95	16.91	16.98	1,571,930	16.928	1.74%
2007-12-28	0	34.40	34.20	34.60	34.20	35.00	784,000	27,167,700	34.653	16.64	16.54	16.74	16.54	16.93	1,620,717	16.763	-0.58%
2007-12-27	0	34.60	34.50	34.60	32.65	35.15	1,408,000	48,091,410	34.156	16.74	16.69	16.74	15.79	17.00	2,910,675	16.522	1.17%
2007-12-24	0	34.20	34.00	34.20	33.10	34.60	366,000	12,461,450	34.048	16.54	16.45	16.54	16.01	16.74	756,610	16.470	0.29%
2007-12-21	0	34.10	33.80	34.35	32.55	34.40	1,115,000	37,395,164	33.538	16.50	16.35	16.62	15.75	16.64	2,304,974	16.224	3.33%
2007-12-20	0	33.00	32.95	33.00	32.70	33.30	1,170,000	38,512,050	32.916	15.96	15.94	15.96	15.82	16.11	2,418,672	15.923	-0.90%
2007-12-19	0	33.30	33.20	33.55	32.80	34.40	1,132,000	37,708,600	33.311	16.11	16.06	16.23	15.87	16.64	2,340,117	16.114	-0.89%
2007-12-18	0	33.60	33.60	33.95	33.50	34.90	2,153,522	72,846,467	33.827	16.25	16.25	16.42	16.21	16.88	4,451,849	16.363	-5.35%
2007-12-17	0	35.50	35.30	35.50	34.00	35.90	1,797,416	63,005,494	35.053	17.17	17.08	17.17	16.45	17.37	3,715,692	16.957	-0.84%
2007-12-14	0	35.80	35.80	35.85	33.10	35.90	7,882,288	276,093,332	35.027	17.32	17.32	17.34	16.01	17.37	16,294,588	16.944	5.45%
2007-12-13	0	33.95	33.55	33.95	32.95	34.00	2,335,878	78,504,307	33.608	16.42	16.23	16.42	15.94	16.45	4,828,822	16.257	-0.15%
2007-12-12	0	34.00	33.65	34.00	32.55	34.00	1,909,316	64,527,081	33.796	16.45	16.28	16.45	15.75	16.45	3,947,016	16.348	1.34%
2007-12-11	0	33.55	33.50	33.55	32.60	34.00	2,195,422	73,835,970	33.632	16.23	16.21	16.23	15.77	16.45	4,538,466	16.269	1.36%
2007-12-10	0	33.10	33.00	33.70	31.80	33.70	1,877,760	61,106,289	32.542	16.01	15.96	16.30	15.38	16.30	3,881,782	15.742	0.91%
2007-12-07	0	32.80	32.50	33.00	32.00	34.00	2,088,302	69,275,430	33.173	15.87	15.72	15.96	15.48	16.45	4,317,023	16.047	-2.67%
2007-12-06	0	33.70	33.45	33.70	32.95	33.90	1,760,898	59,349,792	33.704	16.30	16.18	16.30	15.94	16.40	3,640,200	16.304	4.17%
2007-12-05	0	32.35	32.35	32.70	32.30	33.50	985,000	32,392,700	32.886	15.65	15.65	15.82	15.62	16.21	2,036,232	15.908	-1.97%
2007-12-04	0	33.00	32.95	33.00	32.10	33.90	2,650,775	86,943,440	32.799	15.96	15.94	15.96	15.53	16.40	5,479,790	15.866	-1.64%
2007-12-03	0	33.55	33.45	33.55	33.20	34.00	1,364,000	45,974,034	33.705	16.23	16.18	16.23	16.06	16.45	2,819,717	16.304	-0.74%
2007-11-30	0	33.80	33.55	33.80	32.25	33.95	3,324,900	110,870,205	33.345	16.35	16.23	16.35	15.60	16.42	6,873,369	16.130	4.16%
2007-11-29	0	32.45	32.40	32.45	32.35	32.85	1,381,200	44,825,675	32.454	15.70	15.67	15.70	15.65	15.89	2,855,273	15.699	3.51%
2007-11-28	0	31.35	31.10	31.35	30.10	32.45	1,650,000	52,186,700	31.628	15.17	15.04	15.17	14.56	15.70	3,410,947	15.300	3.64%
2007-11-27	0	30.25	30.25	30.30	30.05	32.95	974,000	30,020,800	30.822	14.63	14.63	14.66	14.54	15.94	2,013,493	14.910	-2.42%
2007-11-26	0	31.00	30.70	31.00	30.60	31.20	1,536,742	47,552,454	30.944	15.00	14.85	15.00	14.80	15.09	3,176,816	14.969	-1.59%
2007-11-23	0	31.50	31.15	31.50	30.75	31.80	1,840,000	57,370,650	31.180	15.24	15.07	15.24	14.87	15.38	3,803,723	15.083	1.29%
2007-11-22	0	31.10	30.85	31.10	30.20	31.75	1,559,000	48,338,100	31.006	15.04	14.92	15.04	14.61	15.36	3,222,828	14.999	-2.51%
2007-11-21	0	31.90	31.50	31.95	31.20	32.15	609,600	19,378,730	31.789	15.43	15.24	15.46	15.09	15.55	1,260,190	15.378	-0.78%
2007-11-20	0	32.15	32.10	32.15	31.25	32.45	1,460,000	46,183,750	31.633	15.55	15.53	15.55	15.12	15.70	3,018,172	15.302	1.42%
2007-11-19	0	31.70	31.65	31.90	31.30	32.00	865,000	27,492,400	31.783	15.33	15.31	15.43	15.14	15.48	1,788,163	15.375	-1.09%
2007-11-16	0	32.05	32.00	32.50	32.00	32.80	1,654,650	53,183,845	32.142	15.50	15.48	15.72	15.48	15.87	3,420,560	15.548	-3.46%
2007-11-15	0	33.20	33.00	33.25	32.75	33.60	1,072,042	35,543,736	33.155	16.06	15.96	16.08	15.84	16.25	2,216,169	16.038	0.61%
2007-11-14	0	33.00	33.00	33.05	32.10	33.55	2,321,579	76,788,094	33.076	15.96	15.96	15.99	15.53	16.23	4,799,263	16.000	4.76%
2007-11-13	0	31.50	31.40	31.50	29.50	32.30	2,963,200	93,192,850	31.450	15.24	15.19	15.24	14.27	15.62	6,125,648	15.214	4.83%
2007-11-12	0	30.05	30.05	30.50	29.75	30.70	1,733,000	52,592,200	30.347	14.54	14.54	14.75	14.39	14.85	3,582,528	14.680	-1.31%
2007-11-09	0	30.45	30.25	30.45	30.00	30.95	3,291,000	99,927,086	30.364	14.73	14.63	14.73	14.51	14.97	6,803,290	14.688	-2.56%
2007-11-08	0	31.25	31.00	31.05	31.00	32.15	1,489,000	47,126,293	31.650	15.12	15.00	15.02	15.00	15.55	3,078,122	15.310	-2.34%
2007-11-07	0	32.00	31.90	32.00	31.80	33.50	2,948,000	96,865,450	32.858	15.48	15.43	15.48	15.38	16.21	6,094,226	15.895	-1.54%
2007-11-06	0	32.50	32.35	32.50	31.50	32.80	3,240,738	105,170,077	32.453	15.72	15.65	15.72	15.24	15.87	6,699,386	15.698	2.20%
2007-11-05	0	31.80	31.80	31.85	30.40	32.80	3,278,241	105,652,119	32.228	15.38	15.38	15.41	14.71	15.87	6,776,914	15.590	-0.93%
2007-11-02	0	32.10	32.10	32.20	30.90	32.25	4,724,333	150,116,089	31.775	15.53	15.53	15.58	14.95	15.60	9,766,334	15.371	2.23%
2007-11-01	0	31.40	31.10	31.40	30.65	31.65	5,942,059	184,904,897	31.118	15.19	15.04	15.19	14.83	15.31	12,283,667	15.053	4.49%
2007-10-31	0	30.05	30.00	30.65	28.90	31.00	5,514,132	167,328,885	30.345	14.54	14.51	14.83	13.98	15.00	11,399,039	14.679	3.26%
2007-10-30	0	29.10	29.00	29.05	29.00	29.85	4,996,000	145,883,660	29.200	14.08	14.03	14.05	14.03	14.44	10,327,935	14.125	-1.36%
2007-10-29	0	29.50	29.50	29.55	29.50	31.05	3,332,400	99,597,924	29.888	14.27	14.27	14.29	14.27	15.02	6,888,873	14.458	-1.99%
2007-10-26	0	30.10	29.95	30.10	29.45	31.20	69,511,000	2,116,171,734	30.444	14.56	14.49	14.56	14.25	15.09	143,695,979	14.727	-5.94%
2007-10-25	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2007-10-24	0	32.00	32.00	32.05	31.40	32.55	2,302,382	73,943,650	32.116	15.48	15.48	15.50	15.19	15.75	4,759,578	15.536	1.91%
2007-10-23	0	31.40	31.35	32.15	31.25	32.35	895,301	28,595,602	31.940	15.19	15.17	15.55	15.12	15.65	1,850,803	15.450	-1.57%
2007-10-22	0	31.90	31.75	32.00	30.20	32.55	2,387,000	75,877,760	31.788	15.43	15.36	15.48	14.61	15.75	4,934,504	15.377	-0.16%
2007-10-18	0	31.95	31.85	31.95	31.50	32.20	1,932,003	61,701,995	31.937	15.46	15.41	15.46	15.24	15.58	3,993,916	15.449	1.43%
2007-10-17	0	31.50	31.45	31.50	30.75	31.50	1,528,282	47,671,792	31.193	15.24	15.21	15.24	14.87	15.24	3,159,327	15.089	1.12%
2007-10-16	0	31.15	31.10	31.15	30.90	31.45	1,517,000	47,331,200	31.201	15.07	15.04	15.07	14.95	15.21	3,136,004	15.093	0.00%
2007-10-15	0	31.15	31.10	31.15	30.50	31.25	1,888,308	58,645,530	31.057	15.07	15.04	15.07	14.75	15.12	3,903,587	15.023	0.97%
2007-10-12	0	30.85	30.85	30.90	30.50	31.00	850,757	26,191,976	30.787	14.92	14.92	14.95	14.75	15.00	1,758,720	14.893	0.16%
2007-10-11	0	30.80	30.70	31.10	30.70	31.30	2,904,931	89,935,739	30.960	14.90	14.85	15.04	14.85	15.14	6,005,192	14.976	-1.12%
2007-10-10	0	31.15	31.10	31.15	30.20	31.25	4,721,000	145,095,250	30.734	15.07	15.04	15.07	14.61	15.12	9,759,444	14.867	4.36%
2007-10-09	0	29.85	29.85	30.00	29.55	30.20	2,493,300	74,281,480	29.792	14.44	14.44	14.51	14.29	14.61	5,154,252	14.412	1.19%
2007-10-08	0	29.50	29.50	29.60	29.45	30.30	1,160,000	34,351,700	29.614	14.27	14.27	14.32	14.25	14.66	2,397,999	14.325	0.17%
2007-10-05	0	29.45	29.35	29.50	28.70	29.60	1,654,000	48,728,800	29.461	14.25	14.20	14.27	13.88	14.32	3,419,216	14.251	3.15%
2007-10-04	0	28.55	28.60	28.85	28.40	28.90	1,050,400	29,946,640	28.510	13.81	13.83	13.96	13.74	13.98	2,171,430	13.791	-0.17%
2007-10-03	0	28.60	28.60	28.65	27.40	29.40	3,380,000	95,909,746	28.376	13.83	13.83	13.86	13.25	14.22	6,987,274	13.726	-2.56%
2007-10-02	0	29.35	29.20	29.50	29.25	30.60	2,316,000	68,888,300	29.745	14.20	14.13	14.27	14.15	14.80	4,787,730	14.389	0.51%
2007-09-28	0	29.20	29.35	29.50	28.40	30.00	1,559,150	45,119,725	28.939	14.13	14.20	14.27	13.74	14.51	3,223,139	13.999	-1.68%
2007-09-27	0	29.70	29.55	29.70	28.70	29.95	4,335,000	128,632,986	29.673	14.37	14.29	14.37	13.88	14.49	8,961,489	14.354	3.41%
2007-09-25	0	29.00	28.90	29.00	28.65	30.00	2,139,785	62,297,850	29.114	13.89	13.85	13.89	13.73	14.37	4,466,577	13.948	-2.36%
2007-09-24	0	29.70	29.70	29.75	29.65	30.50	494,000	14,766,550	29.892	14.23	14.23	14.25	14.20	14.61	1,031,173	14.320	0.00%
2007-09-21	0	29.70	29.70	29.75	29.65	30.50	814,000	24,230,150	29.767	14.23	14.23	14.25	14.20	14.61	1,699,140	14.260	-0.83%
2007-09-20	0	29.95	29.95	30.00	29.80	30.60	2,033,750	61,555,875	30.267	14.35	14.35	14.37	14.28	14.66	4,245,240	14.500	0.50%
2007-09-19	0	29.80	29.80	29.90	29.70	30.90	2,237,424	67,616,893	30.221	14.28	14.28	14.32	14.23	14.80	4,670,388	14.478	0.34%
2007-09-18	0	29.70	29.50	29.60	29.00	29.90	3,210,800	95,305,665	29.683	14.23	14.13	14.18	13.89	14.32	6,702,208	14.220	0.34%
2007-09-17	0	29.60	29.65	29.70	29.40	29.85	4,825,000	143,360,398	29.712	14.18	14.20	14.23	14.08	14.30	10,071,681	14.234	0.17%
2007-09-14	0	29.55	29.40	29.65	29.25	30.30	3,566,000	105,861,850	29.686	14.16	14.08	14.20	14.01	14.52	7,443,651	14.222	-1.01%
2007-09-13	0	29.85	29.90	29.95	28.45	30.45	8,256,000	241,444,372	29.245	14.30	14.32	14.35	13.63	14.59	17,233,533	14.010	4.74%
2007-09-12	0	28.50	28.45	28.70	27.80	28.70	5,154,479	146,419,896	28.406	13.65	13.63	13.75	13.32	13.75	10,759,434	13.609	1.60%
2007-09-11	0	28.05	28.00	28.15	27.15	28.15	5,296,651	147,167,978	27.785	13.44	13.41	13.49	13.01	13.49	11,056,203	13.311	2.19%
2007-09-10	0	27.45	27.45	27.55	26.80	27.70	2,195,000	60,122,950	27.391	13.15	13.15	13.20	12.84	13.27	4,581,832	13.122	-0.36%
2007-09-07	0	27.55	27.50	27.55	26.80	27.85	5,250,956	144,167,458	27.455	13.20	13.17	13.20	12.84	13.34	10,960,819	13.153	1.29%
2007-09-06	0	27.20	27.15	27.20	26.55	27.45	6,654,245	179,020,066	26.903	13.03	13.01	13.03	12.72	13.15	13,890,038	12.888	2.64%
2007-09-05	0	26.50	26.40	26.70	25.20	26.80	4,122,790	107,042,485	25.964	12.70	12.65	12.79	12.07	12.84	8,605,891	12.438	5.37%
2007-09-04	0	25.15	25.10	25.20	24.50	25.40	5,925,000	147,605,600	24.912	12.05	12.02	12.07	11.74	12.17	12,367,815	11.935	2.65%
2007-09-03	0	24.50	24.35	24.50	23.60	24.95	2,693,856	65,750,175	24.407	11.74	11.67	11.74	11.31	11.95	5,623,142	11.693	2.08%
2007-08-31	0	24.00	23.80	24.00	24.00	24.70	2,130,323	51,582,061	24.213	11.50	11.40	11.50	11.50	11.83	4,446,826	11.600	0.00%
2007-08-30	0	24.00	23.95	24.00	23.80	24.40	2,234,444	53,208,068	23.813	11.50	11.47	11.50	11.40	11.69	4,664,167	11.408	3.45%
2007-08-29	0	23.20	23.20	23.40	22.75	23.50	2,412,000	55,923,600	23.186	11.11	11.11	11.21	10.90	11.26	5,034,797	11.107	-1.90%
2007-08-28	0	23.65	23.60	23.65	23.30	24.50	3,031,000	72,155,072	23.806	11.33	11.31	11.33	11.16	11.74	6,326,894	11.405	-2.87%
2007-08-27	0	24.35	24.30	24.35	24.30	24.70	2,484,000	60,810,400	24.481	11.67	11.64	11.67	11.64	11.83	5,185,089	11.728	0.62%
2007-08-24	0	24.20	24.05	24.20	24.05	24.80	1,468,000	35,600,200	24.251	11.59	11.52	11.59	11.52	11.88	3,064,296	11.618	-0.41%
2007-08-23	0	24.30	24.20	24.25	24.20	24.80	2,081,452	50,897,203	24.453	11.64	11.59	11.62	11.59	11.88	4,344,813	11.714	0.41%
2007-08-22	0	24.20	24.20	24.30	23.90	24.75	1,350,000	32,801,300	24.297	11.59	11.59	11.64	11.45	11.86	2,817,983	11.640	1.04%
2007-08-21	0	23.95	23.90	24.00	23.90	24.50	1,524,000	36,811,700	24.155	11.47	11.45	11.50	11.45	11.74	3,181,190	11.572	-0.62%
2007-08-20	0	24.10	23.85	24.10	23.05	25.10	5,008,000	118,909,200	23.744	11.55	11.43	11.55	11.04	12.02	10,453,674	11.375	-0.82%
2007-08-17	0	24.30	22.55	23.30	21.40	24.30	5,654,000	128,114,900	22.659	11.64	10.80	11.16	10.25	11.64	11,802,131	10.855	2.10%
2007-08-16	0	23.80	23.55	23.80	23.50	25.50	4,433,700	107,462,430	24.238	11.40	11.28	11.40	11.26	12.22	9,254,883	11.611	-5.18%
2007-08-15	0	25.10	24.90	25.10	24.80	25.65	4,578,000	115,640,600	25.260	12.02	11.93	12.02	11.88	12.29	9,556,094	12.101	-2.71%
2007-08-14	0	25.80	25.70	25.85	25.50	25.85	1,288,000	33,003,600	25.624	12.36	12.31	12.38	12.22	12.38	2,688,565	12.276	1.38%
2007-08-13	0	25.45	25.40	25.45	25.35	25.65	2,219,000	56,707,970	25.556	12.19	12.17	12.19	12.14	12.29	4,631,930	12.243	-0.78%
2007-08-10	0	25.65	25.65	25.75	25.50	25.80	960,000	24,679,400	25.708	12.29	12.29	12.34	12.22	12.36	2,003,899	12.316	-2.47%
2007-08-09	0	26.30	26.05	26.35	26.05	26.70	2,286,066	60,459,402	26.447	12.60	12.48	12.62	12.48	12.79	4,771,923	12.670	0.77%
2007-08-08	0	26.10	26.00	26.10	25.30	26.40	3,598,000	93,738,290	26.053	12.50	12.46	12.50	12.12	12.65	7,510,447	12.481	2.96%
2007-08-07	0	25.35	25.35	25.40	25.25	25.95	2,924,119	74,419,377	25.450	12.14	12.14	12.17	12.10	12.43	6,103,791	12.192	-2.31%
2007-08-06	0	25.95	25.90	25.95	25.60	26.25	3,852,000	99,960,600	25.950	12.43	12.41	12.43	12.26	12.58	8,040,646	12.432	-0.19%
2007-08-03	0	26.00	26.00	26.15	25.75	26.85	3,953,218	103,484,273	26.177	12.46	12.46	12.53	12.34	12.86	8,251,928	12.541	-0.95%
2007-08-02	0	26.25	26.20	26.25	25.70	26.50	1,604,700	41,897,516	26.109	12.58	12.55	12.58	12.31	12.70	3,349,643	12.508	0.19%
2007-08-01	0	26.20	26.20	26.35	26.00	26.75	1,824,800	48,026,640	26.319	12.55	12.55	12.62	12.46	12.82	3,809,078	12.608	-1.50%
2007-07-31	0	26.60	26.55	26.60	26.50	27.00	2,377,298	63,359,306	26.652	12.74	12.72	12.74	12.70	12.93	4,962,360	12.768	-1.12%
2007-07-30	0	26.90	26.90	27.00	26.20	27.05	1,616,000	43,195,600	26.730	12.89	12.89	12.93	12.55	12.96	3,373,230	12.805	1.13%
2007-07-27	0	26.60	26.50	26.60	26.10	26.90	2,496,000	66,602,358	26.684	12.74	12.70	12.74	12.50	12.89	5,210,138	12.783	-1.30%
2007-07-26	0	26.95	26.90	26.95	26.80	27.80	3,304,500	89,796,237	27.174	12.91	12.89	12.91	12.84	13.32	6,897,797	13.018	-2.18%
2007-07-25	0	27.55	27.40	27.55	26.60	27.60	1,967,552	53,763,828	27.325	13.20	13.13	13.20	12.74	13.22	4,107,058	13.091	0.00%
2007-07-24	0	27.55	27.55	27.70	27.25	28.05	4,581,487	126,801,693	27.677	13.20	13.20	13.27	13.05	13.44	9,563,373	13.259	1.10%
2007-07-23	0	27.25	27.10	27.25	26.90	27.50	1,550,000	42,211,900	27.233	13.05	12.98	13.05	12.89	13.17	3,235,462	13.047	-0.18%
2007-07-20	0	27.30	27.25	27.30	27.10	27.40	5,133,700	139,829,600	27.238	13.08	13.05	13.08	12.98	13.13	10,716,060	13.049	1.30%
2007-07-19	0	26.95	26.95	27.50	25.45	27.10	6,172,000	162,543,630	26.336	12.91	12.91	13.17	12.19	12.98	12,883,402	12.617	6.52%
2007-07-18	0	25.30	25.20	25.35	25.15	25.60	1,106,000	28,012,500	25.328	12.12	12.07	12.14	12.05	12.26	2,308,659	12.134	-0.39%
2007-07-17	0	25.40	25.40	25.45	25.10	25.50	2,533,000	64,205,500	25.348	12.17	12.17	12.19	12.02	12.22	5,287,372	12.143	0.99%
2007-07-16	0	25.15	25.10	25.20	25.05	25.80	5,346,800	134,531,270	25.161	12.05	12.02	12.07	12.00	12.36	11,160,884	12.054	-0.79%
2007-07-13	0	25.35	25.30	25.35	25.05	25.80	2,358,547	59,644,122	25.289	12.14	12.12	12.14	12.00	12.36	4,923,219	12.115	1.20%
2007-07-12	0	25.05	25.05	25.25	25.00	25.30	3,146,000	78,967,700	25.101	12.00	12.00	12.10	11.98	12.12	6,566,945	12.025	-1.57%
2007-07-11	0	25.45	25.40	25.55	25.10	25.60	4,630,000	117,167,990	25.306	12.19	12.17	12.24	12.02	12.26	9,664,639	12.123	-1.55%
2007-07-10	0	25.85	25.80	25.85	25.20	27.05	9,670,183	247,957,421	25.641	12.38	12.36	12.38	12.07	12.96	20,185,492	12.284	-3.36%
2007-07-09	0	26.75	26.75	26.85	26.20	27.05	2,628,000	69,992,750	26.633	12.82	12.82	12.86	12.55	12.96	5,485,674	12.759	1.33%
2007-07-06	0	26.40	26.35	26.50	26.30	27.05	2,857,000	75,682,176	26.490	12.65	12.62	12.70	12.60	12.96	5,963,688	12.690	-2.40%
2007-07-05	0	27.05	26.80	27.10	26.65	27.45	1,810,000	48,815,060	26.970	12.96	12.84	12.98	12.77	13.15	3,778,185	12.920	-0.18%
2007-07-04	0	27.10	27.10	27.20	27.05	28.00	2,007,147	55,075,608	27.440	12.98	12.98	13.03	12.96	13.41	4,189,709	13.145	-3.04%
2007-07-03	0	27.95	27.60	27.95	27.20	28.00	2,714,000	74,844,930	27.577	13.39	13.22	13.39	13.03	13.41	5,665,190	13.211	0.54%
2007-06-29	0	27.80	27.45	27.80	27.00	27.95	2,520,000	69,222,300	27.469	13.32	13.15	13.32	12.93	13.39	5,260,235	13.160	2.96%
2007-06-28	0	27.00	26.55	26.95	26.40	27.00	1,010,000	26,837,800	26.572	12.93	12.72	12.91	12.65	12.93	2,108,269	12.730	2.08%
2007-06-27	0	26.45	26.30	26.45	25.80	26.60	2,501,400	66,100,880	26.426	12.67	12.60	12.67	12.36	12.74	5,221,410	12.660	2.52%
2007-06-26	0	25.80	25.50	25.90	24.75	25.90	2,549,000	64,442,150	25.281	12.36	12.22	12.41	11.86	12.41	5,320,770	12.111	1.38%
2007-06-25	0	25.45	25.20	25.40	25.20	26.70	3,593,000	92,718,900	25.805	12.19	12.07	12.17	12.07	12.79	7,500,010	12.363	-2.12%
2007-06-22	0	26.00	26.00	26.05	25.90	26.80	5,696,000	149,585,900	26.262	12.46	12.46	12.48	12.41	12.84	11,889,802	12.581	-2.80%
2007-06-21	0	26.75	26.70	26.75	26.50	27.20	2,226,000	59,528,480	26.742	12.82	12.79	12.82	12.70	13.03	4,646,541	12.811	-0.19%
2007-06-20	0	26.80	26.75	26.80	26.75	28.00	1,900,000	51,736,296	27.230	12.84	12.82	12.84	12.82	13.41	3,966,051	13.045	-3.42%
2007-06-18	0	27.75	27.60	27.75	27.60	28.50	694,378	19,381,890	27.913	13.29	13.22	13.29	13.22	13.65	1,449,441	13.372	-0.89%
2007-06-15	0	28.00	27.95	28.00	27.90	29.00	876,000	24,623,400	28.109	13.41	13.39	13.41	13.37	13.89	1,828,558	13.466	-2.61%
2007-06-14	0	28.75	28.15	28.70	27.80	29.00	2,071,472	59,034,613	28.499	13.77	13.49	13.75	13.32	13.89	4,323,980	13.653	3.98%
2007-06-13	0	27.65	27.50	27.65	27.05	27.75	1,359,295	37,388,689	27.506	13.25	13.17	13.25	12.96	13.29	2,837,386	13.177	0.00%
2007-06-12	0	27.65	27.45	27.65	27.30	27.70	430,553	11,864,818	27.557	13.25	13.15	13.25	13.08	13.27	898,734	13.202	0.18%
2007-06-11	0	27.60	27.70	28.00	27.15	28.30	900,922	25,107,576	27.869	13.22	13.27	13.41	13.01	13.56	1,880,580	13.351	2.03%
2007-06-08	0	27.05	27.00	27.05	26.80	27.10	1,224,000	33,042,310	26.995	12.96	12.93	12.96	12.84	12.98	2,554,971	12.933	-0.37%
2007-06-07	0	27.15	27.15	27.20	26.20	27.60	837,498	22,967,003	27.423	13.01	13.01	13.03	12.55	13.22	1,748,189	13.138	-2.16%
2007-06-06	0	27.75	27.70	27.75	27.30	28.20	2,123,422	59,029,652	27.799	13.29	13.27	13.29	13.08	13.51	4,432,420	13.318	1.65%
2007-06-05	0	27.30	27.15	27.30	26.40	27.30	1,770,500	47,472,695	26.813	13.08	13.01	13.08	12.65	13.08	3,695,733	12.845	2.82%
2007-06-04	0	26.55	26.50	26.55	26.00	26.95	1,468,500	38,978,225	26.543	12.72	12.70	12.72	12.46	12.91	3,065,340	12.716	-0.75%
2007-06-01	0	26.75	26.55	27.45	26.30	27.50	5,442,000	145,430,429	26.724	12.82	12.72	13.15	12.60	13.17	11,359,604	12.802	0.38%
2007-05-31	0	26.65	26.05	26.20	26.20	27.80	7,216,500	196,791,350	27.270	12.77	12.48	12.55	12.55	13.32	15,063,686	13.064	0.00%
2007-05-30	0	26.65	26.60	26.65	26.55	27.20	1,903,000	51,163,018	26.885	12.77	12.74	12.77	12.72	13.03	3,972,313	12.880	-3.09%
2007-05-29	0	27.50	27.25	27.50	27.00	28.40	2,484,000	68,788,500	27.693	13.17	13.05	13.17	12.93	13.61	5,185,089	13.267	0.00%
2007-05-28	0	27.50	27.40	27.50	26.70	27.90	926,000	25,371,389	27.399	13.17	13.13	13.17	12.79	13.37	1,932,928	13.126	3.00%
2007-05-25	0	26.70	26.70	26.75	26.35	27.50	1,948,000	52,029,630	26.709	12.79	12.79	12.82	12.62	13.17	4,066,245	12.795	-2.91%
2007-05-23	0	27.50	27.10	27.50	27.00	28.25	841,000	23,100,200	27.468	13.17	12.98	13.17	12.93	13.53	1,755,499	13.159	0.55%
2007-05-22	0	27.35	28.00	28.30	26.40	28.00	1,236,000	33,526,800	27.125	13.10	13.41	13.56	12.65	13.41	2,580,020	12.995	2.05%
2007-05-21	0	26.80	26.50	26.80	25.55	28.00	1,273,000	34,433,000	27.049	12.84	12.70	12.84	12.24	13.41	2,657,254	12.958	2.10%
2007-05-18	0	26.25	26.15	26.25	26.00	26.60	766,050	20,099,305	26.238	12.58	12.53	12.58	12.46	12.74	1,599,049	12.570	0.00%
2007-05-17	0	26.25	26.25	26.30	26.00	27.30	1,483,000	39,244,700	26.463	12.58	12.58	12.60	12.46	13.08	3,095,607	12.678	-1.50%
2007-05-16	0	26.65	26.60	26.65	26.20	27.00	910,000	24,048,100	26.426	12.77	12.74	12.77	12.55	12.93	1,899,529	12.660	-1.66%
2007-05-15	0	27.10	27.10	27.30	27.10	28.70	780,308	21,535,708	27.599	12.98	12.98	13.08	12.98	13.75	1,628,811	13.222	0.00%
2007-05-14	0	27.10	27.20	27.25	26.50	27.30	1,801,500	48,902,700	27.146	12.98	13.03	13.05	12.70	13.08	3,760,442	13.005	2.46%
2007-05-11	0	26.45	26.40	26.45	26.35	26.90	782,000	20,723,358	26.500	12.67	12.65	12.67	12.62	12.89	1,632,343	12.695	-0.94%
2007-05-10	0	26.70	26.70	26.90	26.15	26.90	1,969,500	52,151,250	26.479	12.79	12.79	12.89	12.53	12.89	4,111,124	12.685	2.10%
2007-05-09	0	26.15	26.15	26.20	26.05	26.50	1,336,000	34,978,650	26.182	12.53	12.53	12.55	12.48	12.70	2,788,760	12.543	0.38%
2007-05-08	0	26.05	26.05	26.20	25.95	26.20	1,971,000	51,263,590	26.009	12.48	12.48	12.55	12.43	12.55	4,114,256	12.460	0.97%
2007-05-07	0	25.80	25.75	26.05	25.65	26.10	1,859,000	48,179,450	25.917	12.36	12.34	12.48	12.29	12.50	3,880,467	12.416	0.58%
2007-05-04	0	25.90	25.85	25.95	25.50	26.10	1,975,000	51,039,547	25.843	12.29	12.26	12.31	12.10	12.38	4,162,786	12.261	2.17%
2007-05-03	0	25.35	25.30	25.40	25.15	25.55	910,500	22,729,748	24.964	12.03	12.00	12.05	11.93	12.12	1,919,097	11.844	2.63%
2007-05-02	0	24.70	24.50	24.70	24.45	25.00	1,509,900	37,092,610	24.566	11.72	11.62	11.72	11.60	11.86	3,182,477	11.655	-1.20%
2007-04-30	0	25.00	24.75	25.05	24.30	25.00	305,000	7,532,700	24.697	11.86	11.74	11.88	11.53	11.86	642,861	11.717	0.60%
2007-04-27	0	24.85	24.80	24.85	24.30	25.05	1,027,750	25,466,838	24.779	11.79	11.77	11.79	11.53	11.88	2,166,230	11.756	-0.60%
2007-04-26	0	25.00	24.95	25.05	25.00	25.70	1,478,800	37,486,960	25.350	11.86	11.84	11.88	11.86	12.19	3,116,926	12.027	-0.99%
2007-04-25	0	25.25	25.20	25.25	25.00	25.50	818,000	20,608,600	25.194	11.98	11.96	11.98	11.86	12.10	1,724,131	11.953	1.20%
2007-04-24	0	24.95	24.90	25.00	24.40	25.80	750,000	18,779,300	25.039	11.84	11.81	11.86	11.58	12.24	1,580,805	11.880	-3.67%
2007-04-23	0	25.90	25.55	26.00	25.05	26.00	734,000	18,667,900	25.433	12.29	12.12	12.34	11.88	12.34	1,547,081	12.067	3.60%
2007-04-20	0	25.00	24.95	25.00	24.30	25.30	766,000	19,143,774	24.992	11.86	11.84	11.86	11.53	12.00	1,614,529	11.857	2.88%
2007-04-19	0	24.30	24.35	24.40	24.20	25.30	974,000	23,789,700	24.425	11.53	11.55	11.58	11.48	12.00	2,052,939	11.588	-3.19%
2007-04-18	0	25.10	25.00	25.15	24.40	26.00	1,805,000	45,549,000	25.235	11.91	11.86	11.93	11.58	12.34	3,804,471	11.972	-3.09%
2007-04-17	0	25.90	25.90	25.95	25.65	26.10	1,693,400	43,977,520	25.970	12.29	12.29	12.31	12.17	12.38	3,569,247	12.321	0.00%
2007-04-16	0	25.90	25.90	26.10	25.90	26.25	614,861	15,978,579	25.987	12.29	12.29	12.38	12.29	12.45	1,295,967	12.329	-0.58%
2007-04-13	0	26.05	25.95	26.05	25.30	26.10	3,183,274	82,259,247	25.841	12.36	12.31	12.36	12.00	12.38	6,709,514	12.260	2.16%
2007-04-12	0	25.50	25.50	25.55	25.00	25.60	1,307,000	33,292,189	25.472	12.10	12.10	12.12	11.86	12.15	2,754,816	12.085	-1.16%
2007-04-11	0	25.80	25.80	25.90	25.40	25.95	2,588,792	66,465,115	25.674	12.24	12.24	12.29	12.05	12.31	5,456,500	12.181	1.98%
2007-04-10	0	25.30	25.20	25.30	24.65	25.30	4,845,000	121,314,700	25.039	12.00	11.96	12.00	11.69	12.00	10,212,000	11.880	1.81%
2007-04-04	0	24.85	24.80	24.90	23.40	25.05	5,102,255	124,413,669	24.384	11.79	11.77	11.81	11.10	11.88	10,754,227	11.569	7.81%
2007-04-03	0	23.05	23.05	23.10	22.90	23.50	801,440	18,526,480	23.116	10.94	10.94	10.96	10.86	11.15	1,689,227	10.967	-1.28%
2007-04-02	0	23.35	23.30	23.35	22.75	23.60	875,500	20,407,500	23.310	11.08	11.05	11.08	10.79	11.20	1,845,326	11.059	1.97%
2007-03-30	0	22.90	22.85	22.95	22.20	23.00	502,000	11,383,200	22.676	10.86	10.84	10.89	10.53	10.91	1,058,085	10.758	3.62%
2007-03-29	0	22.10	22.10	22.15	22.00	22.45	292,000	6,478,100	22.185	10.49	10.49	10.51	10.44	10.65	615,460	10.526	-1.34%
2007-03-28	0	22.40	22.20	22.40	22.00	22.70	620,000	13,878,700	22.385	10.63	10.53	10.63	10.44	10.77	1,306,799	10.620	0.00%
2007-03-27	0	22.40	22.35	22.75	22.25	23.25	1,369,300	31,237,817	22.813	10.63	10.60	10.79	10.56	11.03	2,886,128	10.823	-3.24%
2007-03-26	0	23.15	23.00	23.25	23.00	23.50	1,122,200	25,977,840	23.149	10.98	10.91	11.03	10.91	11.15	2,365,306	10.983	-1.07%
2007-03-23	0	23.40	23.20	23.50	23.10	23.90	1,736,350	40,589,684	23.376	11.10	11.01	11.15	10.96	11.34	3,659,774	11.091	-2.30%
2007-03-22	0	23.95	23.65	23.95	22.95	23.95	1,996,775	46,601,898	23.339	11.36	11.22	11.36	10.89	11.36	4,208,683	11.073	3.23%
2007-03-21	0	23.20	23.15	23.20	22.60	24.05	2,408,000	55,723,244	23.141	11.01	10.98	11.01	10.72	11.41	5,075,438	10.979	-1.90%
2007-03-20	0	23.65	23.50	23.90	23.30	24.00	1,497,000	35,475,900	23.698	11.22	11.15	11.34	11.05	11.39	3,155,287	11.243	2.16%
2007-03-19	0	23.15	23.15	23.25	22.20	23.45	1,176,000	26,924,100	22.895	10.98	10.98	11.03	10.53	11.13	2,478,702	10.862	2.89%
2007-03-16	0	22.50	22.50	22.60	21.75	22.90	1,091,000	24,501,820	22.458	10.67	10.67	10.72	10.32	10.86	2,299,544	10.655	1.12%
2007-03-15	0	22.25	22.10	22.25	21.65	22.60	993,527	21,969,120	22.112	10.56	10.49	10.56	10.27	10.72	2,094,097	10.491	0.91%
2007-03-14	0	22.05	22.00	22.05	21.65	22.50	1,591,724	35,281,706	22.166	10.46	10.44	10.46	10.27	10.67	3,354,940	10.516	-3.08%
2007-03-13	0	22.75	22.75	22.80	21.85	23.00	1,321,000	30,148,850	22.823	10.79	10.79	10.82	10.37	10.91	2,784,325	10.828	-0.87%
2007-03-12	0	22.95	22.95	23.00	22.70	23.05	692,000	15,804,408	22.839	10.89	10.89	10.91	10.77	10.94	1,458,556	10.836	1.10%
2007-03-09	0	22.70	22.50	22.70	21.40	23.30	2,155,100	48,008,860	22.277	10.77	10.67	10.77	10.15	11.05	4,542,390	10.569	1.57%
2007-03-08	0	22.35	22.25	22.35	20.95	22.40	1,578,000	33,796,000	21.417	10.60	10.56	10.60	9.940	10.63	3,326,014	10.161	5.18%
2007-03-07	0	21.25	21.20	21.25	20.70	21.45	834,000	17,597,100	21.100	10.08	10.06	10.08	9.821	10.18	1,757,855	10.011	2.66%
2007-03-06	0	20.70	20.70	20.75	18.86	21.25	6,995,579	144,553,833	20.664	9.821	9.821	9.845	8.948	10.08	14,744,862	9.8037	11.77%
2007-03-05	0	18.52	18.52	18.70	18.00	21.10	5,133,000	102,830,020	20.033	8.787	8.787	8.872	8.540	10.01	10,819,029	9.5046	-13.05%
2007-03-02	0	21.30	21.10	21.30	21.00	21.90	1,730,000	36,962,900	21.366	10.11	10.01	10.11	9.963	10.39	3,646,390	10.137	1.19%
2007-03-01	0	21.05	21.00	21.05	21.00	22.20	4,391,000	94,598,724	21.544	9.987	9.963	9.987	9.963	10.53	9,255,086	10.221	-2.55%
2007-02-28	0	21.60	21.55	21.60	20.00	22.00	4,125,000	90,467,580	21.932	10.25	10.22	10.25	9.489	10.44	8,694,427	10.405	-6.09%
2007-02-27	0	23.00	23.00	23.05	22.70	24.25	2,533,864	59,478,009	23.473	10.91	10.91	10.94	10.77	11.51	5,340,726	11.137	-4.37%
2007-02-26	0	24.05	24.00	24.05	22.90	24.15	3,369,239	80,289,714	23.830	11.41	11.39	11.41	10.86	11.46	7,101,480	11.306	5.02%
2007-02-23	0	22.90	22.80	23.00	22.30	23.05	3,691,833	83,942,296	22.737	10.86	10.82	10.91	10.58	10.94	7,781,424	10.788	1.78%
2007-02-22	0	22.50	22.35	22.50	21.45	22.75	2,617,690	57,712,822	22.047	10.67	10.60	10.67	10.18	10.79	5,517,410	10.460	4.90%
2007-02-21	0	21.45	21.40	21.60	21.00	21.70	1,625,000	34,973,700	21.522	10.18	10.15	10.25	9.963	10.30	3,425,077	10.211	3.37%
2007-02-16	0	20.75	20.75	20.80	20.10	20.80	1,290,000	26,578,100	20.603	9.845	9.845	9.868	9.536	9.868	2,718,985	9.7750	3.23%
2007-02-15	0	20.10	20.10	20.20	20.10	21.15	2,443,800	49,603,200	20.298	9.536	9.536	9.584	9.536	10.03	5,150,895	9.6300	-1.23%
2007-02-14	0	20.35	20.30	20.35	20.20	21.20	2,916,000	60,083,800	20.605	9.655	9.631	9.655	9.584	10.06	6,146,170	9.7758	-3.33%
2007-02-13	0	21.05	21.05	21.50	20.90	21.50	1,146,000	24,163,700	21.085	9.987	9.987	10.20	9.916	10.20	2,415,470	10.004	0.24%
2007-02-12	0	21.00	21.00	21.15	20.35	21.10	2,065,000	43,080,100	20.862	9.963	9.963	10.03	9.655	10.01	4,352,483	9.8978	-0.24%
2007-02-09	0	21.05	21.05	21.20	20.00	21.25	3,353,000	70,216,600	20.941	9.987	9.987	10.06	9.489	10.08	7,067,252	9.9355	-0.94%
2007-02-08	0	21.25	21.15	21.25	20.80	21.80	774,000	16,384,000	21.168	10.08	10.03	10.08	9.868	10.34	1,631,391	10.043	0.71%
2007-02-07	0	21.10	21.00	21.15	21.00	21.20	946,075	19,986,074	21.125	10.01	9.963	10.03	9.963	10.06	1,994,080	10.023	0.00%
2007-02-06	0	21.10	21.10	21.15	20.50	21.20	1,326,000	27,979,094	21.100	10.01	10.01	10.03	9.726	10.06	2,794,863	10.011	-0.24%
2007-02-05	0	21.15	21.05	21.15	20.50	21.50	1,910,290	40,289,142	21.091	10.03	9.987	10.03	9.726	10.20	4,026,395	10.006	0.71%
2007-02-02	0	21.00	21.00	21.05	20.35	21.05	2,245,000	46,865,450	20.875	9.963	9.963	9.987	9.655	9.987	4,731,876	9.9042	0.00%
2007-02-01	0	21.00	20.85	21.00	20.70	21.30	3,030,000	63,127,100	20.834	9.963	9.892	9.963	9.821	10.11	6,386,452	9.8845	-1.41%
2007-01-31	0	21.30	21.30	21.35	20.95	21.40	1,247,396	26,363,357	21.135	10.11	10.11	10.13	9.940	10.15	2,629,186	10.027	1.67%
2007-01-30	0	20.95	20.90	20.95	20.90	21.05	1,492,000	31,330,400	20.999	9.940	9.916	9.940	9.916	9.987	3,144,748	9.9628	1.21%
2007-01-29	0	20.70	20.65	20.70	20.45	21.00	1,916,000	39,915,900	20.833	9.821	9.797	9.821	9.702	9.963	4,038,430	9.8840	0.98%
2007-01-26	0	20.50	20.20	20.50	19.88	20.80	2,154,000	43,819,916	20.344	9.726	9.584	9.726	9.432	9.868	4,540,072	9.6518	0.00%
2007-01-25	0	20.50	20.30	20.50	20.20	21.05	3,454,000	70,760,500	20.487	9.726	9.631	9.726	9.584	9.987	7,280,134	9.7197	-1.91%
2007-01-24	0	20.90	20.90	20.95	20.70	21.10	1,222,357	25,475,476	20.841	9.916	9.916	9.940	9.821	10.01	2,576,411	9.8880	0.97%
2007-01-23	0	20.70	20.65	20.70	19.90	20.75	2,251,000	45,199,190	20.080	9.821	9.797	9.821	9.441	9.845	4,744,523	9.5266	3.50%
2007-01-22	0	20.00	19.98	20.00	19.84	20.15	2,080,177	41,572,082	19.985	9.489	9.479	9.489	9.413	9.560	4,384,472	9.4817	-0.25%
2007-01-19	0	20.05	20.05	20.15	19.90	20.50	1,264,000	25,432,724	20.121	9.513	9.513	9.560	9.441	9.726	2,664,183	9.5462	-0.25%
2007-01-18	0	20.10	20.10	20.30	19.70	21.00	1,575,000	31,665,960	20.105	9.536	9.536	9.631	9.347	9.963	3,319,690	9.5388	-2.43%
2007-01-17	0	20.60	20.45	20.60	19.70	20.65	896,000	18,023,920	20.116	9.774	9.702	9.774	9.347	9.797	1,888,535	9.5439	3.21%
2007-01-16	0	19.96	19.96	20.00	19.80	20.30	1,548,000	30,937,000	19.985	9.470	9.470	9.489	9.394	9.631	3,262,782	9.4818	0.81%
2007-01-15	0	19.80	19.80	19.94	19.52	20.00	1,227,900	24,221,463	19.726	9.394	9.394	9.460	9.261	9.489	2,588,094	9.3588	2.80%
2007-01-12	0	19.26	19.26	19.70	19.20	19.90	1,921,000	37,548,420	19.546	9.138	9.138	9.347	9.109	9.441	4,048,969	9.2736	0.00%
2007-01-11	0	19.26	19.26	19.66	19.24	19.78	801,000	15,524,460	19.381	9.138	9.138	9.328	9.128	9.384	1,688,300	9.1953	-0.10%
2007-01-10	0	19.28	19.26	19.28	19.20	20.40	1,810,000	35,551,410	19.642	9.147	9.138	9.147	9.109	9.679	3,815,009	9.3188	-2.23%
2007-01-09	0	19.72	19.66	19.74	19.60	21.00	2,248,000	45,175,600	20.096	9.356	9.328	9.365	9.299	9.963	4,738,200	9.5343	-5.42%
2007-01-08	0	20.85	20.75	20.85	20.25	21.20	1,713,000	35,650,200	20.812	9.892	9.845	9.892	9.607	10.06	3,610,559	9.8739	1.21%
2007-01-05	0	20.60	20.45	20.60	19.70	22.60	5,100,060	104,691,750	20.528	9.774	9.702	9.774	9.347	10.72	10,749,600	9.7391	3.00%
2007-01-04	0	20.00	19.98	20.10	19.52	20.00	3,282,630	64,922,935	19.778	9.489	9.479	9.536	9.261	9.489	6,918,931	9.3834	1.52%
2007-01-03	0	19.70	19.68	19.70	19.50	19.80	1,626,000	31,872,896	19.602	9.347	9.337	9.347	9.252	9.394	3,427,185	9.3000	1.03%
2007-01-02	0	19.50	19.46	19.50	19.32	19.54	1,572,000	30,414,066	19.347	9.252	9.233	9.252	9.166	9.271	3,313,367	9.1792	1.14%
2006-12-29	0	19.28	19.00	19.34	17.90	19.30	1,746,000	32,628,120	18.687	9.147	9.014	9.176	8.493	9.157	3,680,114	8.8661	5.36%
2006-12-28	0	18.30	18.30	18.54	18.12	18.70	692,682	12,770,214	18.436	8.682	8.682	8.796	8.597	8.872	1,459,994	8.7468	0.88%
2006-12-27	0	18.14	18.10	18.30	18.10	18.40	203,360	3,709,920	18.243	8.606	8.587	8.682	8.587	8.730	428,630	8.6553	0.00%
2006-12-22	0	18.14	18.10	18.14	17.98	18.36	340,000	6,203,080	18.244	8.606	8.587	8.606	8.530	8.711	716,632	8.6559	0.89%
2006-12-21	0	17.98	17.96	18.00	17.82	18.08	1,981,000	35,641,280	17.992	8.530	8.521	8.540	8.455	8.578	4,175,433	8.5359	-0.11%
2006-12-20	0	18.00	17.84	18.00	17.80	18.00	2,337,000	41,830,400	17.899	8.540	8.464	8.540	8.445	8.540	4,925,788	8.4921	2.27%
2006-12-19	0	17.60	17.58	17.66	17.58	17.94	1,197,815	21,319,904	17.799	8.350	8.341	8.379	8.341	8.511	2,524,683	8.4446	-1.35%
2006-12-18	0	17.84	17.82	17.84	17.54	18.18	2,986,732	53,325,516	17.854	8.464	8.455	8.464	8.322	8.625	6,295,254	8.4707	-1.65%
2006-12-15	0	18.14	18.12	18.14	18.14	18.22	1,184,000	21,514,152	18.171	8.606	8.597	8.606	8.606	8.644	2,495,564	8.6210	0.00%
2006-12-14	0	18.14	18.14	18.20	17.94	18.18	1,888,000	34,198,720	18.114	8.606	8.606	8.635	8.511	8.625	3,979,413	8.5939	-0.55%
2006-12-13	0	18.24	18.14	18.24	18.00	18.26	1,488,000	26,962,020	18.120	8.654	8.606	8.654	8.540	8.663	3,136,317	8.5967	-0.11%
2006-12-12	0	18.26	18.24	18.30	18.00	18.44	3,000,000	54,778,618	18.260	8.663	8.654	8.682	8.540	8.749	6,323,220	8.6631	0.33%
2006-12-11	0	18.20	18.14	18.30	18.00	18.50	650,000	11,831,656	18.203	8.635	8.606	8.682	8.540	8.777	1,370,031	8.6360	0.89%
2006-12-08	0	18.04	18.02	18.20	17.92	18.30	1,186,000	21,441,440	18.079	8.559	8.549	8.635	8.502	8.682	2,499,780	8.5773	-1.42%
2006-12-07	0	18.30	18.30	18.32	18.30	18.84	2,947,956	54,292,507	18.417	8.682	8.682	8.692	8.682	8.938	6,213,525	8.7378	-1.08%
2006-12-06	0	18.50	18.36	18.50	18.32	18.72	684,000	12,617,600	18.447	8.777	8.711	8.777	8.692	8.882	1,441,694	8.7519	-0.43%
2006-12-05	0	18.58	18.52	18.64	18.52	18.80	216,000	4,032,800	18.670	8.815	8.787	8.844	8.787	8.920	455,272	8.8580	-0.85%
2006-12-04	0	18.74	18.68	18.72	18.68	18.84	1,140,000	21,357,440	18.735	8.891	8.863	8.882	8.863	8.938	2,402,824	8.8885	-0.11%
2006-12-01	0	18.76	18.44	18.76	18.10	18.80	6,458,000	118,137,230	18.293	8.901	8.749	8.901	8.587	8.920	13,611,785	8.6790	0.64%
2006-11-30	0	18.64	18.60	18.64	17.88	18.70	1,930,887	35,294,301	18.279	8.844	8.825	8.844	8.483	8.872	4,069,808	8.6722	5.43%
2006-11-29	0	17.68	17.68	17.70	17.50	17.78	2,010,000	35,457,280	17.640	8.388	8.388	8.398	8.303	8.436	4,236,557	8.3694	-0.11%
2006-11-28	0	17.70	17.70	17.72	17.40	17.80	1,835,000	32,398,500	17.656	8.398	8.398	8.407	8.255	8.445	3,867,703	8.3767	0.23%
2006-11-27	0	17.66	17.64	17.66	17.44	17.70	594,000	10,464,560	17.617	8.379	8.369	8.379	8.274	8.398	1,251,998	8.3583	1.38%
2006-11-24	0	17.42	17.42	17.50	17.40	17.58	650,000	11,333,440	17.436	8.265	8.265	8.303	8.255	8.341	1,370,031	8.2724	-1.02%
2006-11-23	0	17.60	17.50	17.60	17.50	17.80	1,245,800	22,007,720	17.666	8.350	8.303	8.350	8.303	8.445	2,625,822	8.3813	-1.46%
2006-11-22	0	17.86	17.84	17.86	17.74	18.20	3,492,000	62,609,080	17.929	8.474	8.464	8.474	8.417	8.635	7,360,228	8.5064	-0.33%
2006-11-21	0	17.92	17.86	17.92	17.60	17.96	3,787,000	67,792,320	17.901	8.502	8.474	8.502	8.350	8.521	7,982,011	8.4931	-0.11%
2006-11-20	0	17.94	17.90	17.94	17.80	18.20	3,218,000	57,661,453	17.918	8.511	8.493	8.511	8.445	8.635	6,782,707	8.5012	-0.66%
2006-11-17	0	18.06	18.00	18.08	17.64	18.10	1,648,000	29,420,080	17.852	8.568	8.540	8.578	8.369	8.587	3,473,556	8.4697	2.03%
2006-11-16	0	17.70	17.50	17.70	17.34	17.72	5,800,000	100,786,700	17.377	8.398	8.303	8.398	8.227	8.407	12,224,892	8.2444	1.96%
2006-11-15	0	17.36	17.30	17.38	16.60	17.68	7,941,000	137,123,640	17.268	8.236	8.208	8.246	7.876	8.388	16,737,563	8.1926	-3.34%
2006-11-14	0	17.96	17.92	17.96	17.68	19.00	4,454,000	80,232,360	18.014	8.521	8.502	8.521	8.388	9.014	9,387,874	8.5464	-5.67%
2006-11-13	0	19.04	19.02	19.14	18.86	19.12	674,000	12,842,160	19.054	9.033	9.024	9.081	8.948	9.071	1,420,617	9.0398	0.21%
2006-11-10	0	19.00	19.08	19.10	18.76	19.50	1,506,000	28,601,784	18.992	9.014	9.052	9.062	8.901	9.252	3,174,256	9.0105	0.00%
2006-11-09	0	19.00	18.98	19.04	18.76	19.10	572,500	10,866,770	18.981	9.014	9.005	9.033	8.901	9.062	1,206,681	9.0055	1.17%
2006-11-08	0	18.78	18.74	18.78	18.64	18.80	3,220,120	60,355,572	18.743	8.910	8.891	8.910	8.844	8.920	6,787,176	8.8926	-0.11%
2006-11-07	0	18.80	18.80	18.90	18.58	19.10	1,314,300	24,734,922	18.820	8.920	8.920	8.967	8.815	9.062	2,770,203	8.9289	-0.95%
2006-11-06	0	18.98	18.98	19.10	18.96	19.20	2,599,034	49,500,160	19.046	9.005	9.005	9.062	8.995	9.109	5,478,088	9.0360	-0.11%
2006-11-03	0	19.00	18.82	19.10	18.80	19.30	501,770	9,489,605	18.912	9.014	8.929	9.062	8.920	9.157	1,057,601	8.9728	-0.42%
2006-11-02	0	19.08	19.06	19.08	18.92	19.12	3,429,250	64,922,498	18.932	9.052	9.043	9.052	8.976	9.071	7,227,967	8.9821	0.10%
2006-11-01	0	19.06	19.00	19.06	18.70	19.20	3,490,100	65,478,087	18.761	9.043	9.014	9.043	8.872	9.109	7,356,223	8.9010	1.82%
2006-10-31	0	18.72	18.70	18.74	18.26	18.80	1,096,046	20,444,010	18.653	8.882	8.872	8.891	8.663	8.920	2,310,180	8.8495	1.96%
2006-10-27	0	18.36	18.24	18.42	18.18	18.40	940,000	17,169,200	18.265	8.711	8.654	8.739	8.625	8.730	1,981,276	8.6657	0.88%
2006-10-26	0	18.20	18.18	18.20	18.04	18.26	744,000	13,534,040	18.191	8.635	8.625	8.635	8.559	8.663	1,568,159	8.6305	0.89%
2006-10-25	0	18.04	18.04	18.06	18.02	18.08	1,928,000	34,795,520	18.047	8.559	8.559	8.568	8.549	8.578	4,063,723	8.5625	0.00%
2006-10-24	0	18.04	18.04	18.06	17.78	18.10	885,136	15,929,386	17.997	8.559	8.559	8.568	8.436	8.587	1,865,637	8.5383	1.69%
2006-10-23	0	17.74	17.74	17.76	17.74	18.20	1,593,992	28,559,053	17.917	8.417	8.417	8.426	8.417	8.635	3,359,721	8.5004	-0.11%
2006-10-20	0	17.76	17.74	17.76	17.72	17.92	716,000	12,739,480	17.793	8.426	8.417	8.426	8.407	8.502	1,509,142	8.4415	-0.11%
2006-10-19	0	17.78	17.66	17.78	17.66	17.90	474,950	8,464,915	17.823	8.436	8.379	8.436	8.379	8.493	1,001,071	8.4559	-0.67%
2006-10-18	0	17.90	17.70	17.90	17.70	17.90	707,000	12,584,244	17.799	8.493	8.398	8.493	8.398	8.493	1,490,172	8.4448	0.22%
2006-10-17	0	17.86	17.82	17.86	17.80	17.92	154,000	2,753,680	17.881	8.474	8.455	8.474	8.445	8.502	324,592	8.4835	-0.45%
2006-10-16	0	17.94	17.80	17.92	17.80	17.96	1,036,349	18,547,094	17.897	8.511	8.445	8.502	8.445	8.521	2,184,354	8.4909	0.79%
2006-10-13	0	17.80	17.66	17.80	17.68	17.98	1,870,000	33,405,000	17.864	8.445	8.379	8.445	8.388	8.530	3,941,474	8.4753	0.34%
2006-10-12	0	17.74	17.48	17.60	17.60	18.00	2,160,000	38,437,586	17.795	8.417	8.293	8.350	8.350	8.540	4,552,718	8.4428	0.34%
2006-10-11	0	17.68	17.52	17.70	17.34	17.74	1,332,000	23,520,760	17.658	8.388	8.312	8.398	8.227	8.417	2,807,510	8.3778	1.96%
2006-10-10	0	17.34	17.32	17.46	17.28	17.52	1,685,000	29,181,360	17.318	8.227	8.217	8.284	8.198	8.312	3,551,542	8.2165	-0.34%
2006-10-09	0	17.40	17.40	17.48	17.40	17.90	477,331	8,342,173	17.477	8.255	8.255	8.293	8.255	8.493	1,006,090	8.2917	-1.69%
2006-10-06	0	17.70	17.66	17.70	17.50	17.90	3,020,000	53,744,040	17.796	8.398	8.379	8.398	8.303	8.493	6,365,375	8.4432	0.23%
2006-10-05	0	17.66	17.50	17.66	17.30	17.90	1,641,000	28,778,280	17.537	8.379	8.303	8.379	8.208	8.493	3,458,801	8.3203	1.61%
2006-10-04	0	17.38	17.30	17.40	17.30	17.66	1,464,000	25,462,940	17.393	8.246	8.208	8.255	8.208	8.379	3,085,731	8.2518	0.00%
2006-10-03	0	17.38	17.32	17.38	16.80	17.46	3,076,500	52,832,640	17.173	8.246	8.217	8.246	7.971	8.284	6,484,462	8.1476	3.82%
2006-09-29	0	16.74	16.68	16.74	16.58	16.76	1,580,000	26,329,795	16.664	7.942	7.914	7.942	7.866	7.952	3,330,229	7.9063	1.09%
2006-09-28	0	16.56	16.52	16.72	16.50	16.94	1,184,000	19,776,560	16.703	7.857	7.838	7.933	7.828	8.037	2,495,564	7.9247	-0.96%
2006-09-27	0	16.90	16.86	16.90	16.82	17.00	1,566,000	26,467,120	16.901	7.933	7.914	7.933	7.895	7.980	3,336,255	7.9332	-0.35%
2006-09-26	0	16.96	16.94	16.98	16.88	17.40	2,770,442	47,148,278	17.018	7.961	7.951	7.970	7.923	8.167	5,902,235	7.9882	0.12%
2006-09-25	0	16.94	16.94	16.96	16.80	17.30	2,726,360	46,224,905	16.955	7.951	7.951	7.961	7.886	8.120	5,808,322	7.9584	-2.08%
2006-09-22	0	17.30	17.24	17.30	16.92	17.94	4,517,000	77,936,932	17.254	8.120	8.092	8.120	7.942	8.421	9,623,157	8.0989	2.13%
2006-09-21	0	16.94	16.90	16.98	16.14	17.02	4,802,000	80,037,760	16.668	7.951	7.933	7.970	7.576	7.989	10,230,330	7.8236	5.22%
2006-09-20	0	16.10	16.08	16.10	16.02	16.22	2,798,000	45,058,800	16.104	7.557	7.548	7.557	7.520	7.613	5,960,946	7.5590	-0.12%
2006-09-19	0	16.12	16.10	16.12	16.06	16.36	2,892,000	46,756,280	16.167	7.567	7.557	7.567	7.538	7.679	6,161,206	7.5888	-0.49%
2006-09-18	0	16.20	16.02	16.18	15.88	16.40	2,450,000	39,286,360	16.035	7.604	7.520	7.595	7.454	7.698	5,219,556	7.5268	0.12%
2006-09-15	0	16.18	16.12	16.18	16.08	16.80	2,667,000	43,643,620	16.364	7.595	7.567	7.595	7.548	7.886	5,681,859	7.6812	0.62%
2006-09-14	0	16.08	16.02	16.08	15.92	16.12	4,640,000	74,301,320	16.013	7.548	7.520	7.548	7.473	7.567	9,885,200	7.5164	1.26%
2006-09-13	0	15.88	15.86	15.92	15.82	16.14	6,986,000	111,225,800	15.921	7.454	7.445	7.473	7.426	7.576	14,883,191	7.4732	-0.63%
2006-09-12	0	15.98	15.94	15.98	15.00	16.00	4,111,000	65,018,690	15.816	7.501	7.482	7.501	7.041	7.510	8,758,202	7.4237	6.68%
2006-09-11	0	14.98	14.98	15.00	14.70	15.40	3,533,000	53,166,860	15.049	7.031	7.031	7.041	6.900	7.229	7,526,813	7.0637	2.18%
2006-09-08	0	14.66	14.64	14.66	14.58	14.80	974,000	14,256,940	14.638	6.881	6.872	6.881	6.844	6.947	2,075,040	6.8707	-0.27%
2006-09-07	0	14.70	14.70	14.72	14.60	14.74	866,000	12,707,560	14.674	6.900	6.900	6.909	6.853	6.919	1,844,953	6.8877	0.68%
2006-09-06	0	14.60	14.56	14.60	14.42	14.60	710,000	10,274,600	14.471	6.853	6.834	6.853	6.769	6.853	1,512,606	6.7926	0.97%
2006-09-05	0	14.46	14.46	14.50	14.46	14.54	1,566,000	22,704,280	14.498	6.787	6.787	6.806	6.787	6.825	3,336,255	6.8053	-0.41%
2006-09-04	0	14.52	14.50	14.52	14.46	14.80	454,000	6,597,960	14.533	6.816	6.806	6.816	6.787	6.947	967,216	6.8216	-0.55%
2006-09-01	0	14.60	14.50	14.58	14.52	14.70	393,000	5,742,100	14.611	6.853	6.806	6.844	6.816	6.900	837,259	6.8582	-0.14%
2006-08-31	0	14.62	14.62	14.80	14.28	14.68	2,377,390	34,642,874	14.572	6.862	6.862	6.947	6.703	6.891	5,064,865	6.8398	2.52%
2006-08-30	0	14.26	14.24	14.30	14.24	14.50	1,002,000	14,306,056	14.278	6.693	6.684	6.712	6.684	6.806	2,134,692	6.7017	-0.56%
2006-08-29	0	14.34	14.26	14.34	14.10	14.36	680,000	9,708,000	14.276	6.731	6.693	6.731	6.618	6.740	1,448,693	6.7012	0.56%
2006-08-28	0	14.26	14.26	14.34	14.24	14.66	328,000	4,714,444	14.373	6.693	6.693	6.731	6.684	6.881	698,781	6.7467	-2.73%
2006-08-25	0	14.66	14.38	14.68	14.38	14.78	546,000	7,965,280	14.588	6.881	6.750	6.891	6.750	6.938	1,163,215	6.8476	1.66%
2006-08-24	0	14.42	14.38	14.42	14.30	14.50	1,789,000	25,791,730	14.417	6.769	6.750	6.769	6.712	6.806	3,811,341	6.7671	0.14%
2006-08-23	0	14.40	14.36	14.42	14.30	14.80	874,000	12,623,648	14.444	6.759	6.740	6.769	6.712	6.947	1,861,997	6.7796	-1.91%
2006-08-22	0	14.68	14.46	14.76	14.00	14.80	1,322,625	19,344,593	14.626	6.891	6.787	6.928	6.571	6.947	2,817,761	6.8652	-0.81%
2006-08-21	0	14.80	14.66	14.80	14.50	15.00	1,366,000	20,160,040	14.758	6.947	6.881	6.947	6.806	7.041	2,910,169	6.9274	1.51%
2006-08-18	0	14.58	14.30	14.58	14.46	14.58	2,010,249	29,198,756	14.525	6.844	6.712	6.844	6.787	6.844	4,282,697	6.8178	0.55%
2006-08-17	0	14.50	14.30	14.50	14.00	14.50	682,000	9,740,200	14.282	6.806	6.712	6.806	6.571	6.806	1,452,954	6.7037	1.68%
2006-08-16	0	14.26	14.22	14.26	13.94	14.26	1,164,000	16,460,800	14.142	6.693	6.675	6.693	6.543	6.693	2,479,822	6.6379	2.44%
2006-08-15	0	13.92	13.90	13.98	13.84	14.00	1,198,500	16,668,110	13.907	6.534	6.525	6.562	6.496	6.571	2,553,322	6.5280	-1.83%
2006-08-14	0	14.18	14.16	14.18	13.80	14.18	1,010,000	14,096,560	13.957	6.656	6.647	6.656	6.478	6.656	2,151,735	6.5513	2.60%
2006-08-11	0	13.82	13.82	13.86	13.80	13.90	826,000	11,445,760	13.857	6.487	6.487	6.506	6.478	6.525	1,759,736	6.5042	0.14%
2006-08-10	0	13.80	13.80	13.82	13.60	13.82	2,006,000	27,636,520	13.777	6.478	6.478	6.487	6.384	6.487	4,273,645	6.4667	1.62%
2006-08-09	0	13.58	13.60	13.62	13.38	13.66	2,522,381	34,287,104	13.593	6.374	6.384	6.393	6.280	6.412	5,373,759	6.3805	1.19%
2006-08-08	0	13.42	13.38	13.42	13.08	13.46	538,400	7,198,480	13.370	6.299	6.280	6.299	6.140	6.318	1,147,024	6.2758	1.82%
2006-08-07	0	13.18	13.12	13.18	13.10	13.40	528,000	6,998,520	13.255	6.187	6.158	6.187	6.149	6.290	1,124,868	6.2216	0.61%
2006-08-04	0	13.10	13.08	13.10	12.46	13.20	1,862,100	24,219,020	13.006	6.149	6.140	6.149	5.849	6.196	3,967,076	6.1050	5.48%
2006-08-03	0	12.42	12.40	12.48	12.20	12.50	1,652,000	20,382,373	12.338	5.830	5.820	5.858	5.727	5.867	3,519,472	5.7913	2.48%
2006-08-02	0	12.12	12.12	12.16	12.00	12.16	3,358,000	40,544,200	12.074	5.689	5.689	5.708	5.633	5.708	7,153,987	5.6674	0.66%
2006-08-01	0	12.04	12.00	12.04	11.92	12.06	4,189,420	50,331,676	12.014	5.651	5.633	5.651	5.595	5.661	8,925,270	5.6392	-0.17%
2006-07-31	0	12.06	12.04	12.06	12.04	12.22	1,506,000	18,169,520	12.065	5.661	5.651	5.661	5.651	5.736	3,208,429	5.6631	0.00%
2006-07-28	0	12.06	12.02	12.06	12.02	12.08	2,142,000	25,803,960	12.047	5.661	5.642	5.661	5.642	5.670	4,563,383	5.6546	0.00%
2006-07-27	0	12.06	12.02	12.04	12.00	12.10	3,255,000	39,169,610	12.034	5.661	5.642	5.651	5.633	5.680	6,934,553	5.6485	0.33%
2006-07-26	0	12.02	12.00	12.04	11.96	12.22	3,176,000	38,151,280	12.012	5.642	5.633	5.651	5.614	5.736	6,766,249	5.6385	-1.64%
2006-07-25	0	12.22	12.30	12.42	11.74	12.30	3,218,000	38,721,840	12.033	5.736	5.773	5.830	5.511	5.773	6,855,727	5.6481	2.86%
2006-07-24	0	11.88	11.88	11.94	11.86	12.70	3,000,000	36,002,080	12.001	5.576	5.576	5.604	5.567	5.961	6,391,293	5.6330	-6.46%
2006-07-21	0	12.70	12.70	12.80	12.70	12.80	356,000	4,549,100	12.778	5.961	5.961	6.008	5.961	6.008	758,433	5.9980	-0.78%
2006-07-20	0	12.80	12.80	12.85	12.65	13.10	924,000	11,805,400	12.776	6.008	6.008	6.032	5.938	6.149	1,968,518	5.9971	-0.78%
2006-07-19	0	12.90	12.85	12.90	12.80	13.20	1,095,764	14,102,055	12.870	6.055	6.032	6.055	6.008	6.196	2,334,450	6.0408	-0.77%
2006-07-18	0	13.00	12.80	13.00	12.70	13.20	1,478,000	19,015,400	12.866	6.102	6.008	6.102	5.961	6.196	3,148,777	6.0390	0.00%
2006-07-17	0	13.00	13.00	13.05	12.80	13.05	1,250,000	16,286,550	13.029	6.102	6.102	6.126	6.008	6.126	2,663,039	6.1158	0.39%
2006-07-14	0	12.95	12.95	13.00	12.80	13.25	620,000	8,164,200	13.168	6.079	6.079	6.102	6.008	6.219	1,320,867	6.1809	-2.63%
2006-07-13	0	13.30	13.25	13.35	13.10	13.40	452,000	5,996,300	13.266	6.243	6.219	6.266	6.149	6.290	962,955	6.2270	-1.12%
2006-07-12	0	13.45	13.45	13.55	13.40	13.75	222,000	2,991,600	13.476	6.313	6.313	6.360	6.290	6.454	472,956	6.3253	-2.89%
2006-07-11	0	13.85	13.75	13.85	13.65	14.15	602,000	8,351,700	13.873	6.501	6.454	6.501	6.407	6.642	1,282,519	6.5119	0.73%
2006-07-10	0	13.75	13.60	13.75	12.90	13.75	676,000	9,016,900	13.339	6.454	6.384	6.454	6.055	6.454	1,440,171	6.2610	6.18%
2006-07-07	0	12.95	12.90	12.95	12.90	13.00	146,560	1,893,556	12.920	6.079	6.055	6.079	6.055	6.102	312,236	6.0645	0.39%
2006-07-06	0	12.90	12.80	12.90	12.55	12.90	241,000	3,075,400	12.761	6.055	6.008	6.055	5.891	6.055	513,434	5.9899	2.38%
2006-07-05	0	12.60	12.60	12.80	12.60	13.00	782,000	10,019,400	12.813	5.914	5.914	6.008	5.914	6.102	1,665,997	6.0141	-0.79%
2006-07-04	0	12.70	12.65	12.70	12.65	12.80	778,137	9,916,633	12.744	5.961	5.938	5.961	5.938	6.008	1,657,767	5.9819	0.40%
2006-07-03	0	12.65	12.60	12.65	12.60	12.70	774,000	9,802,400	12.665	5.938	5.914	5.938	5.914	5.961	1,648,954	5.9446	0.00%
2006-06-30	0	12.65	12.60	12.65	12.50	12.90	1,384,100	17,546,335	12.677	5.938	5.914	5.938	5.867	6.055	2,948,730	5.9505	1.61%
2006-06-29	0	12.45	12.40	12.50	12.25	12.55	2,448,745	30,322,483	12.383	5.844	5.820	5.867	5.750	5.891	5,216,882	5.8124	2.05%
2006-06-28	0	12.20	12.20	12.25	12.15	12.50	915,000	11,218,350	12.260	5.727	5.727	5.750	5.703	5.867	1,949,344	5.7549	-2.79%
2006-06-27	0	12.55	12.55	12.65	12.55	12.80	744,130	9,436,712	12.682	5.891	5.891	5.938	5.891	6.008	1,585,318	5.9526	-1.57%
2006-06-26	0	12.75	12.70	12.80	12.60	12.75	964,000	12,278,200	12.737	5.985	5.961	6.008	5.914	5.985	2,053,735	5.9785	1.59%
2006-06-23	0	12.55	12.55	12.60	12.50	12.60	350,000	4,395,900	12.560	5.891	5.891	5.914	5.867	5.914	745,651	5.8954	-1.57%
2006-06-22	0	12.75	12.65	12.75	12.40	12.80	1,144,000	14,464,700	12.644	5.985	5.938	5.985	5.820	6.008	2,437,213	5.9349	2.00%
2006-06-21	0	12.50	12.45	12.50	11.70	12.50	1,090,000	13,314,500	12.215	5.867	5.844	5.867	5.492	5.867	2,322,170	5.7336	3.31%
2006-06-20	0	12.10	12.05	12.10	11.95	12.20	1,256,410	15,170,033	12.074	5.680	5.656	5.680	5.609	5.727	2,676,695	5.6674	0.83%
2006-06-19	0	12.00	12.00	12.20	11.90	12.30	1,238,000	14,949,600	12.076	5.633	5.633	5.727	5.586	5.773	2,637,474	5.6682	-1.64%
2006-06-16	0	12.20	12.20	12.25	11.85	12.45	1,614,000	19,589,368	12.137	5.727	5.727	5.750	5.562	5.844	3,438,516	5.6970	3.39%
2006-06-15	0	11.80	11.60	11.80	11.00	11.80	556,000	6,367,400	11.452	5.539	5.445	5.539	5.163	5.539	1,184,520	5.3755	4.89%
2006-06-14	0	11.25	11.10	11.15	11.20	11.30	470,000	5,283,100	11.241	5.281	5.210	5.234	5.257	5.304	1,001,303	5.2762	-2.60%
2006-06-13	0	11.55	11.60	11.70	11.20	11.60	1,303,500	14,849,500	11.392	5.421	5.445	5.492	5.257	5.445	2,777,017	5.3473	-1.28%
2006-06-12	0	11.70	11.70	11.85	11.50	12.00	748,000	8,857,800	11.842	5.492	5.492	5.562	5.398	5.633	1,593,562	5.5585	-3.31%
2006-06-09	0	12.10	12.05	12.10	11.90	12.20	1,200,400	14,459,490	12.046	5.680	5.656	5.680	5.586	5.727	2,557,369	5.6540	-0.82%
2006-06-08	0	12.20	12.20	12.25	12.15	12.60	1,479,100	18,175,050	12.288	5.727	5.727	5.750	5.703	5.914	3,151,120	5.7678	-5.06%
2006-06-07	0	12.85	12.80	12.85	12.85	13.00	390,179	5,031,936	12.896	6.032	6.008	6.032	6.032	6.102	831,249	6.0535	-1.15%
2006-06-06	0	13.00	13.00	13.05	12.70	13.05	215,000	2,781,400	12.937	6.102	6.102	6.126	5.961	6.126	458,043	6.0724	-0.76%
2006-06-05	0	13.10	13.05	13.20	12.90	13.40	725,260	9,596,207	13.231	6.149	6.126	6.196	6.055	6.290	1,545,116	6.2107	0.77%
2006-06-02	0	13.00	12.95	13.00	12.75	13.10	1,290,000	16,715,260	12.958	6.102	6.079	6.102	5.985	6.149	2,748,256	6.0821	0.78%
2006-06-01	0	12.90	12.75	12.90	12.65	13.05	1,423,000	18,264,450	12.835	6.055	5.985	6.055	5.938	6.126	3,031,603	6.0247	-0.77%
2006-05-30	0	13.00	13.00	13.15	12.85	13.20	712,000	9,280,300	13.034	6.102	6.102	6.172	6.032	6.196	1,516,867	6.1181	0.00%
2006-05-29	0	13.00	13.00	13.10	12.80	13.25	610,000	7,985,500	13.091	6.102	6.102	6.149	6.008	6.219	1,299,563	6.1448	1.56%
2006-05-26	0	12.80	12.60	12.80	12.30	12.80	1,555,000	19,636,100	12.628	6.008	5.914	6.008	5.773	6.008	3,312,820	5.9273	3.23%
2006-05-25	0	12.40	12.30	12.40	12.15	12.50	2,650,000	32,634,400	12.315	5.820	5.773	5.820	5.703	5.867	5,645,642	5.7805	2.06%
2006-05-24	0	12.15	12.20	12.45	12.00	12.90	4,957,400	61,284,020	12.362	5.703	5.727	5.844	5.633	6.055	10,561,399	5.8026	-6.54%
2006-05-23	0	13.00	13.00	13.05	12.60	13.50	2,092,000	27,205,600	13.005	6.102	6.102	6.126	5.914	6.337	4,456,862	6.1042	-1.89%
2006-05-22	0	13.25	13.15	13.45	13.25	14.15	504,000	6,890,200	13.671	6.219	6.172	6.313	6.219	6.642	1,073,737	6.4170	-7.02%
2006-05-19	0	14.25	14.20	14.25	14.20	14.60	514,000	7,343,000	14.286	6.689	6.665	6.689	6.665	6.853	1,095,042	6.7057	-0.70%
2006-05-18	0	14.35	14.30	14.40	13.70	14.40	984,000	13,901,556	14.128	6.736	6.712	6.759	6.431	6.759	2,096,344	6.6313	-0.69%
2006-05-17	0	14.45	14.10	14.35	13.40	14.50	1,276,000	17,684,100	13.859	6.783	6.618	6.736	6.290	6.806	2,718,430	6.5053	8.24%
2006-05-16	0	13.35	13.25	13.35	12.95	14.00	1,081,000	14,464,850	13.381	6.266	6.219	6.266	6.079	6.571	2,302,996	6.2809	-1.84%
2006-05-15	0	13.60	13.60	13.70	13.55	14.05	566,000	7,841,430	13.854	6.384	6.384	6.431	6.360	6.595	1,205,824	6.5030	-2.51%
2006-05-12	0	13.95	13.95	14.00	13.90	14.30	3,154,000	44,604,850	14.142	6.548	6.548	6.571	6.525	6.712	6,719,379	6.6382	-2.45%
2006-05-11	0	14.30	14.25	14.30	13.95	14.50	2,104,392	29,897,827	14.207	6.712	6.689	6.712	6.548	6.806	4,483,262	6.6688	-2.72%
2006-05-10	0	14.70	14.85	-	14.10	15.00	3,982,000	56,323,100	14.144	6.900	6.970	-	6.618	7.041	8,483,376	6.6392	5.38%
2006-05-09	0	13.95	13.85	13.95	13.35	14.10	1,880,000	26,157,600	13.914	6.548	6.501	6.548	6.266	6.618	4,005,210	6.5309	4.49%
2006-05-08	0	13.35	13.35	13.50	13.25	13.65	633,000	8,506,200	13.438	6.266	6.266	6.337	6.219	6.407	1,348,563	6.3076	1.14%
2006-05-04	0	13.20	13.15	13.20	12.80	13.25	1,389,000	18,294,400	13.171	6.196	6.172	6.196	6.008	6.219	2,959,169	6.1823	3.12%
2006-05-03	0	12.80	12.85	12.90	12.65	13.20	1,826,000	23,617,580	12.934	6.008	6.032	6.055	5.938	6.196	3,890,167	6.0711	-0.39%
2006-05-02	0	12.85	12.85	12.90	12.80	13.00	2,188,183	28,159,442	12.869	6.032	6.032	6.055	6.008	6.102	4,661,773	6.0405	0.00%
2006-04-28	0	12.85	12.85	13.10	12.60	13.15	2,068,000	26,944,656	13.029	6.032	6.032	6.149	5.914	6.172	4,405,731	6.1158	-3.75%
2006-04-27	0	13.35	13.35	13.45	13.10	13.45	2,619,200	34,977,178	13.354	6.266	6.266	6.313	6.149	6.313	5,580,025	6.2683	1.14%
2006-04-26	0	13.20	13.10	13.20	12.80	13.25	1,162,000	15,106,600	13.001	6.196	6.149	6.196	6.008	6.219	2,475,561	6.1023	4.02%
2006-04-25	0	12.85	12.80	13.05	12.50	13.30	779,111	9,950,832	12.772	5.957	5.933	6.049	5.794	6.165	1,680,770	5.9204	1.58%
2006-04-24	0	12.65	12.65	12.80	12.60	13.00	772,000	9,878,000	12.795	5.864	5.864	5.933	5.841	6.026	1,665,430	5.9312	-3.80%
2006-04-21	1	-	-	-	-	-	0	0	-	6.096	-	-	-	-	0	-	0.00%
2006-04-20	0	13.15	13.15	13.20	12.50	13.15	3,489,200	44,482,146	12.749	6.096	6.096	6.119	5.794	6.096	7,527,224	5.9095	0.00%
2006-04-19	0	13.15	12.90	12.95	12.60	13.40	2,117,492	27,013,074	12.757	6.096	5.980	6.003	5.841	6.211	4,568,049	5.9135	5.62%
2006-04-18	0	12.45	12.45	12.50	12.25	12.65	852,800	10,589,660	12.418	5.771	5.771	5.794	5.678	5.864	1,839,739	5.7561	-0.40%
2006-04-13	0	12.50	12.35	12.50	12.20	12.55	1,046,000	12,980,200	12.409	5.794	5.725	5.794	5.655	5.817	2,256,528	5.7523	2.04%
2006-04-12	0	12.25	12.20	12.30	12.15	12.45	1,582,000	19,404,500	12.266	5.678	5.655	5.702	5.632	5.771	3,412,836	5.6857	-2.00%
2006-04-11	0	12.50	12.40	12.50	12.35	12.50	1,128,000	14,020,500	12.430	5.794	5.748	5.794	5.725	5.794	2,433,426	5.7616	-0.79%
2006-04-10	0	12.60	12.55	12.60	12.55	12.90	934,000	11,833,400	12.670	5.841	5.817	5.841	5.817	5.980	2,014,911	5.8729	-1.56%
2006-04-07	0	12.80	12.75	12.80	12.70	12.90	711,000	9,074,922	12.764	5.933	5.910	5.933	5.887	5.980	1,533,835	5.9165	-1.54%
2006-04-06	0	13.00	12.95	13.00	12.30	13.00	2,494,000	31,895,700	12.789	6.026	6.003	6.026	5.702	6.026	5,380,287	5.9283	2.36%
2006-04-04	0	12.70	12.60	12.70	12.50	12.80	2,170,222	27,415,106	12.632	5.887	5.841	5.887	5.794	5.933	4,681,803	5.8557	2.01%
2006-04-03	0	12.45	12.40	12.50	12.40	12.65	1,664,000	20,855,200	12.533	5.771	5.748	5.794	5.748	5.864	3,589,734	5.8097	1.22%
2006-03-31	0	12.30	12.30	12.40	12.00	12.55	2,048,262	25,503,236	12.451	5.702	5.702	5.748	5.563	5.817	4,418,700	5.7717	2.93%
2006-03-30	0	11.95	11.95	12.05	11.95	12.55	916,000	11,335,500	12.375	5.539	5.539	5.586	5.539	5.817	1,976,080	5.7364	-0.83%
2006-03-29	0	12.05	12.00	12.05	11.90	12.15	1,206,000	14,520,000	12.040	5.586	5.563	5.586	5.516	5.632	2,601,694	5.5810	0.84%
2006-03-28	0	11.95	11.90	11.95	11.80	12.20	1,648,000	19,788,600	12.008	5.539	5.516	5.539	5.470	5.655	3,555,218	5.5661	-0.42%
2006-03-27	0	12.00	11.90	12.30	11.95	12.70	2,814,000	34,953,131	12.421	5.563	5.516	5.702	5.539	5.887	6,070,620	5.7578	-2.44%
2006-03-24	0	12.30	12.35	12.40	12.20	12.50	1,913,000	23,703,350	12.391	5.702	5.725	5.748	5.655	5.794	4,126,900	5.7436	-2.38%
2006-03-23	0	12.60	12.50	12.60	11.80	12.65	4,768,000	58,409,100	12.250	5.841	5.794	5.841	5.470	5.864	10,285,969	5.6785	7.23%
2006-03-22	0	11.75	11.60	11.75	11.25	11.90	2,142,000	24,843,600	11.598	5.447	5.377	5.447	5.215	5.516	4,620,920	5.3763	4.44%
2006-03-21	0	11.25	11.15	11.25	10.90	11.40	2,086,000	23,267,400	11.154	5.215	5.169	5.215	5.053	5.284	4,500,112	5.1704	2.74%
2006-03-20	0	10.95	10.90	10.95	10.60	11.00	1,400,000	15,187,600	10.848	5.076	5.053	5.076	4.914	5.099	3,020,209	5.0287	2.82%
2006-03-17	0	10.65	10.65	10.80	10.65	10.90	838,000	9,048,000	10.797	4.937	4.937	5.006	4.937	5.053	1,807,811	5.0049	-2.29%
2006-03-16	0	10.90	10.90	11.00	10.55	11.05	2,926,000	32,028,200	10.946	5.053	5.053	5.099	4.890	5.122	6,312,237	5.0740	1.87%
2006-03-15	0	10.70	10.70	10.75	10.55	10.85	912,000	9,785,300	10.729	4.960	4.960	4.983	4.890	5.029	1,967,450	4.9736	1.90%
2006-03-14	0	10.50	10.50	10.65	10.50	10.80	1,600,000	17,148,300	10.718	4.867	4.867	4.937	4.867	5.006	3,451,668	4.9681	-2.33%
2006-03-13	0	10.75	10.80	10.85	10.65	10.80	126,000	1,350,800	10.721	4.983	5.006	5.029	4.937	5.006	271,819	4.9695	0.00%
2006-03-10	0	10.75	10.65	10.75	10.70	10.85	1,564,000	16,828,500	10.760	4.983	4.937	4.983	4.960	5.029	3,374,005	4.9877	-1.38%
2006-03-09	0	10.90	10.80	10.90	10.70	10.95	2,077,495	22,436,049	10.800	5.053	5.006	5.053	4.960	5.076	4,481,764	5.0061	0.46%
2006-03-08	0	10.85	10.65	10.85	10.45	11.00	3,086,830	33,059,894	10.710	5.029	4.937	5.029	4.844	5.099	6,659,194	4.9645	0.93%
2006-03-07	0	10.75	10.65	10.80	10.65	11.00	66,700	716,980	10.749	4.983	4.937	5.006	4.937	5.099	143,891	4.9828	-2.71%
2006-03-06	0	11.05	10.90	11.15	10.55	11.05	1,858,933	19,816,125	10.660	5.122	5.053	5.169	4.890	5.122	4,010,262	4.9414	4.25%
2006-03-03	0	10.60	10.50	10.60	10.40	10.70	2,188,000	22,998,300	10.511	4.914	4.867	4.914	4.821	4.960	4,720,155	4.8724	0.95%
2006-03-02	0	10.50	10.40	10.50	10.40	10.55	334,300	3,511,475	10.504	4.867	4.821	4.867	4.821	4.890	721,183	4.8690	0.96%
2006-03-01	0	10.40	10.40	10.50	10.40	10.50	1,052,000	11,035,600	10.490	4.821	4.821	4.867	4.821	4.867	2,269,471	4.8626	-0.95%
2006-02-28	0	10.50	10.45	10.50	10.20	10.70	449,043	4,706,043	10.480	4.867	4.844	4.867	4.728	4.960	968,717	4.8580	0.00%
2006-02-27	0	10.50	10.30	10.50	10.10	10.50	220,000	2,251,200	10.233	4.867	4.775	4.867	4.682	4.867	474,604	4.7433	2.44%
2006-02-24	0	10.25	10.20	10.25	10.20	10.40	516,000	5,285,400	10.243	4.751	4.728	4.751	4.728	4.821	1,113,163	4.7481	-1.44%
2006-02-23	0	10.40	10.30	10.35	10.20	10.40	804,000	8,330,900	10.362	4.821	4.775	4.798	4.728	4.821	1,734,463	4.8032	0.97%
2006-02-22	0	10.30	10.30	10.50	10.30	10.60	1,356,000	14,259,500	10.516	4.775	4.775	4.867	4.775	4.914	2,925,288	4.8746	-1.90%
2006-02-21	0	10.50	10.45	10.50	10.00	10.65	538,000	5,616,900	10.440	4.867	4.844	4.867	4.635	4.937	1,160,623	4.8396	0.00%
2006-02-20	0	10.50	10.45	10.50	10.35	10.70	600,000	6,301,874	10.503	4.867	4.844	4.867	4.798	4.960	1,294,375	4.8687	-0.47%
2006-02-17	0	10.55	10.50	10.55	10.55	10.65	412,000	4,366,000	10.597	4.890	4.867	4.890	4.890	4.937	888,804	4.9122	-0.94%
2006-02-16	0	10.65	10.60	10.65	10.55	10.70	389,551	4,142,708	10.635	4.937	4.914	4.937	4.890	4.960	840,375	4.9296	0.00%
2006-02-15	0	10.65	10.65	10.70	10.55	10.85	1,942,333	20,699,046	10.657	4.937	4.937	4.960	4.890	5.029	4,190,180	4.9399	0.95%
2006-02-14	0	10.55	10.55	10.60	10.40	10.80	1,364,180	14,472,835	10.609	4.890	4.890	4.914	4.821	5.006	2,942,935	4.9178	1.93%
2006-02-13	0	10.35	10.35	10.40	10.00	10.50	1,081,994	11,176,639	10.330	4.798	4.798	4.821	4.635	4.867	2,334,177	4.7883	2.99%
2006-02-10	0	10.05	10.00	10.05	9.900	10.20	2,652,000	26,676,676	10.059	4.659	4.635	4.659	4.589	4.728	5,721,139	4.6628	-1.47%
2006-02-09	0	10.20	10.15	10.25	9.950	10.60	1,744,000	17,964,990	10.301	4.728	4.705	4.751	4.612	4.914	3,762,318	4.7750	-3.32%
2006-02-08	0	10.55	10.50	10.55	10.30	10.75	2,062,000	21,684,600	10.516	4.890	4.867	4.890	4.775	4.983	4,448,337	4.8748	2.43%
2006-02-07	0	10.30	10.15	10.35	10.00	10.60	2,504,603	25,596,841	10.220	4.775	4.705	4.798	4.635	4.914	5,403,161	4.7374	3.00%
2006-02-06	0	10.00	9.900	10.00	9.500	10.00	4,321,665	42,304,757	9.7890	4.635	4.589	4.635	4.404	4.635	9,323,094	4.5376	6.95%
2006-02-03	0	9.350	9.350	9.400	9.300	9.800	3,652,000	34,626,000	9.4814	4.334	4.334	4.357	4.311	4.543	7,878,431	4.3950	-4.59%
2006-02-02	0	9.800	9.750	9.800	9.450	9.900	6,098,496	59,617,321	9.7757	4.543	4.520	4.543	4.380	4.589	13,156,238	4.5315	4.26%
2006-02-01	0	9.400	9.400	9.450	9.250	9.600	3,517,000	32,859,500	9.3430	4.357	4.357	4.380	4.288	4.450	7,587,197	4.3309	1.62%
2006-01-27	0	9.250	9.150	9.250	9.200	9.500	7,855,000	73,296,700	9.3312	4.288	4.241	4.288	4.265	4.404	16,945,530	4.3254	-2.12%
2006-01-26	0	9.450	9.400	9.450	9.400	9.600	958,000	9,075,000	9.4729	4.380	4.357	4.380	4.357	4.450	2,066,686	4.3911	-1.56%
2006-01-25	0	9.600	9.500	9.600	9.450	9.600	2,074,000	19,807,000	9.5501	4.450	4.404	4.450	4.380	4.450	4,474,224	4.4269	0.52%
2006-01-24	0	9.550	9.550	9.600	9.550	9.650	768,000	7,340,700	9.5582	4.427	4.427	4.450	4.427	4.473	1,656,800	4.4306	-0.52%
2006-01-23	0	9.600	9.550	9.650	9.550	9.700	706,295	6,782,744	9.6033	4.450	4.427	4.473	4.427	4.496	1,523,685	4.4515	0.00%
2006-01-20	0	9.600	9.500	9.650	9.500	9.800	438,000	4,211,800	9.6160	4.450	4.404	4.473	4.404	4.543	944,894	4.4574	-0.52%
2006-01-19	0	9.650	9.500	9.650	9.550	9.700	946,000	9,093,300	9.6124	4.473	4.404	4.473	4.427	4.496	2,040,798	4.4558	0.00%
2006-01-18	0	9.650	9.550	9.700	9.600	9.700	1,508,000	14,547,100	9.6466	4.473	4.427	4.496	4.450	4.496	3,253,197	4.4716	0.00%
2006-01-17	0	9.650	9.650	9.700	9.650	9.850	1,410,111	13,762,060	9.7596	4.473	4.473	4.496	4.473	4.566	3,042,021	4.5240	-1.53%
2006-01-16	0	9.800	9.700	9.800	9.700	9.850	2,472,879	24,134,438	9.7597	4.543	4.496	4.543	4.496	4.566	5,334,723	4.5240	1.03%
2006-01-13	0	9.700	9.700	9.750	9.500	9.750	4,729,312	45,550,904	9.6316	4.496	4.496	4.520	4.404	4.520	10,202,508	4.4647	2.11%
2006-01-12	0	9.500	9.400	9.500	9.000	9.500	3,376,111	31,200,770	9.2416	4.404	4.357	4.404	4.172	4.404	7,283,258	4.2839	5.56%
2006-01-11	0	9.000	9.000	9.050	8.600	9.050	4,008,381	35,376,565	8.8256	4.172	4.172	4.195	3.986	4.195	8,647,249	4.0911	5.26%
2006-01-10	0	8.550	8.500	8.550	8.500	8.550	1,853,000	15,783,400	8.5178	3.963	3.940	3.963	3.940	3.963	3,997,462	3.9484	0.59%
2006-01-09	0	8.500	8.450	8.500	8.450	8.600	1,518,000	12,907,600	8.5030	3.940	3.917	3.940	3.917	3.986	3,274,770	3.9415	-1.16%
2006-01-06	0	8.600	8.550	8.600	8.500	8.600	650,000	5,545,100	8.5309	3.986	3.963	3.986	3.940	3.986	1,402,240	3.9545	0.00%
2006-01-05	0	8.600	8.550	8.600	8.450	8.700	1,946,000	16,593,500	8.5270	3.986	3.963	3.986	3.917	4.033	4,198,091	3.9526	-0.58%
2006-01-04	0	8.650	8.600	8.700	8.650	8.700	306,000	2,647,800	8.6529	4.010	3.986	4.033	4.010	4.033	660,131	4.0110	-0.57%
2006-01-03	0	8.700	8.650	8.700	8.600	8.750	526,000	4,576,400	8.7004	4.033	4.010	4.033	3.986	4.056	1,134,736	4.0330	-1.14%
2005-12-30	0	8.800	8.700	8.800	8.650	8.800	594,113	5,178,189	8.7158	4.079	4.033	4.079	4.010	4.079	1,281,675	4.0402	1.15%
2005-12-29	0	8.700	8.700	8.750	8.700	8.850	788,000	6,860,900	8.7067	4.033	4.033	4.056	4.033	4.102	1,699,946	4.0360	-1.14%
2005-12-28	0	8.800	8.700	8.800	8.700	8.800	574,000	4,996,800	8.7052	4.079	4.033	4.079	4.033	4.079	1,238,286	4.0353	-0.56%
2005-12-23	0	8.850	8.750	8.850	8.750	8.850	497,693	4,377,444	8.7955	4.102	4.056	4.102	4.056	4.102	1,073,669	4.0771	0.57%
2005-12-22	0	8.800	8.700	8.800	8.550	8.800	444,000	3,874,200	8.7257	4.079	4.033	4.079	3.963	4.079	957,838	4.0447	2.92%
2005-12-21	0	8.550	8.550	8.700	8.550	8.800	149,000	1,293,500	8.6812	3.963	3.963	4.033	3.963	4.079	321,437	4.0241	-1.16%
2005-12-20	0	8.650	8.650	8.750	8.600	8.750	226,000	1,959,160	8.6688	4.010	4.010	4.056	3.986	4.056	487,548	4.0184	-2.26%
2005-12-19	0	8.850	8.750	8.850	8.800	8.850	307,389	2,705,045	8.8001	4.102	4.056	4.102	4.079	4.102	663,128	4.0792	0.57%
2005-12-16	0	8.800	8.750	8.800	8.750	8.900	1,110,000	9,770,336	8.8021	4.079	4.056	4.079	4.056	4.126	2,394,594	4.0802	-1.12%
2005-12-15	0	8.900	8.900	8.950	8.700	9.000	2,011,800	17,861,390	8.8783	4.126	4.126	4.149	4.033	4.172	4,340,040	4.1155	2.89%
2005-12-14	0	8.650	8.550	8.650	8.500	8.850	1,560,000	13,531,754	8.6742	4.010	3.963	4.010	3.940	4.102	3,365,376	4.0209	-1.14%
2005-12-13	0	8.750	8.800	8.850	8.450	8.950	1,233,000	10,800,151	8.7592	4.056	4.079	4.102	3.917	4.149	2,659,941	4.0603	3.55%
2005-12-12	0	8.450	8.450	8.500	8.450	8.850	788,000	6,708,946	8.5139	3.917	3.917	3.940	3.917	4.102	1,699,946	3.9466	-2.31%
2005-12-09	0	8.650	8.450	8.700	8.350	8.850	2,316,000	19,769,026	8.5358	4.010	3.917	4.033	3.871	4.102	4,996,289	3.9567	-2.26%
2005-12-08	0	8.850	8.800	8.850	8.750	8.950	854,000	7,547,576	8.8379	4.102	4.079	4.102	4.056	4.149	1,842,328	4.0968	-1.12%
2005-12-07	0	8.950	8.750	8.950	8.800	8.950	650,000	5,750,800	8.8474	4.149	4.056	4.149	4.079	4.149	1,402,240	4.1012	0.00%
2005-12-06	0	8.950	9.000	9.100	8.600	9.100	886,000	7,813,530	8.8189	4.149	4.172	4.218	3.986	4.218	1,911,361	4.0879	-0.56%
2005-12-05	0	9.000	8.950	9.000	8.800	9.100	2,988,000	26,869,050	8.9923	4.172	4.149	4.172	4.079	4.218	6,445,989	4.1683	2.86%
2005-12-02	0	8.750	8.700	8.750	8.600	8.750	2,596,000	22,517,200	8.6738	4.056	4.033	4.056	3.986	4.056	5,600,331	4.0207	2.34%
2005-12-01	0	8.550	8.550	8.600	8.200	8.750	2,048,444	17,581,652	8.5829	3.963	3.963	3.986	3.801	4.056	4,419,092	3.9786	4.91%
2005-11-30	0	8.150	8.100	8.200	8.150	8.250	468,000	3,830,656	8.1852	3.778	3.755	3.801	3.778	3.824	1,009,613	3.7942	-1.81%
2005-11-29	0	8.300	8.300	8.350	8.300	8.450	78,000	648,500	8.3141	3.847	3.847	3.871	3.847	3.917	168,269	3.8540	-1.78%
2005-11-28	0	8.450	8.450	8.500	8.250	8.550	1,286,000	10,838,800	8.4283	3.917	3.917	3.940	3.824	3.963	2,774,278	3.9069	1.81%
2005-11-25	0	8.300	8.250	8.300	8.250	8.300	1,049,360	8,694,884	8.2859	3.847	3.824	3.847	3.824	3.847	2,263,776	3.8409	1.22%
2005-11-24	0	8.200	8.150	8.200	8.150	8.200	638,000	5,231,500	8.1998	3.801	3.778	3.801	3.778	3.801	1,376,352	3.8010	0.00%
2005-11-23	0	8.200	8.200	8.250	8.150	8.350	543,995	4,486,759	8.2478	3.801	3.801	3.824	3.778	3.871	1,173,556	3.8232	-1.20%
2005-11-22	0	8.300	8.250	8.300	8.150	8.300	778,000	6,387,000	8.2095	3.847	3.824	3.847	3.778	3.847	1,678,373	3.8055	1.22%
2005-11-21	0	8.200	8.150	8.200	7.950	8.200	1,376,208	11,168,064	8.1151	3.801	3.778	3.801	3.685	3.801	2,968,883	3.7617	3.80%
2005-11-18	0	7.900	7.900	7.950	7.900	8.000	1,242,168	9,849,902	7.9296	3.662	3.662	3.685	3.662	3.708	2,679,719	3.6757	0.64%
2005-11-17	0	7.850	7.850	7.900	7.800	7.950	754,000	5,946,200	7.8862	3.639	3.639	3.662	3.616	3.685	1,626,598	3.6556	-0.63%
2005-11-16	0	7.900	7.850	7.900	7.500	8.000	3,146,000	24,660,500	7.8387	3.662	3.639	3.662	3.477	3.708	6,786,841	3.6336	4.64%
2005-11-15	0	7.550	7.500	7.550	7.550	7.550	1,308,000	9,875,400	7.5500	3.500	3.477	3.500	3.500	3.500	2,821,738	3.4998	-0.66%
2005-11-14	0	7.600	7.600	7.650	7.600	7.750	50,000	381,300	7.6260	3.523	3.523	3.546	3.523	3.592	107,865	3.5350	-2.56%
2005-11-11	0	7.800	7.750	7.800	7.750	7.800	898,000	6,965,972	7.7572	3.616	3.592	3.616	3.592	3.616	1,937,248	3.5958	0.65%
2005-11-10	0	7.750	7.700	7.750	7.700	7.900	1,954,000	15,146,200	7.7514	3.592	3.569	3.592	3.569	3.662	4,215,349	3.5931	1.31%
2005-11-09	0	7.650	7.650	7.800	7.600	7.900	786,000	6,016,600	7.6547	3.546	3.546	3.616	3.523	3.662	1,695,632	3.5483	-2.55%
2005-11-08	0	7.850	7.750	7.900	7.650	7.900	76,000	593,100	7.8039	3.639	3.592	3.662	3.546	3.662	163,954	3.6175	0.64%
2005-11-07	0	7.800	7.750	7.850	7.650	8.000	2,852,000	22,297,100	7.8181	3.616	3.592	3.639	3.546	3.708	6,152,597	3.6240	1.96%
2005-11-04	0	7.650	7.600	7.650	7.400	7.800	2,398,000	18,101,400	7.5485	3.546	3.523	3.546	3.430	3.616	5,173,187	3.4991	4.08%
2005-11-03	0	7.350	7.300	7.350	7.300	7.350	892,000	6,528,400	7.3188	3.407	3.384	3.407	3.384	3.407	1,924,305	3.3926	1.38%
2005-11-02	0	7.250	7.250	7.300	7.150	7.350	2,992,522	21,638,776	7.2309	3.361	3.361	3.384	3.314	3.407	6,455,744	3.3519	2.11%
2005-11-01	0	7.100	7.100	7.150	7.050	7.250	2,772,000	19,773,800	7.1334	3.291	3.291	3.314	3.268	3.361	5,980,014	3.3066	-1.39%
2005-10-31	0	7.200	7.200	7.250	7.100	7.250	1,064,000	7,673,000	7.2115	3.338	3.338	3.361	3.291	3.361	2,295,359	3.3428	0.00%
2005-10-28	0	7.200	7.150	7.200	7.150	7.450	2,908,637	21,369,023	7.3467	3.338	3.314	3.338	3.314	3.453	6,274,780	3.4055	-3.36%
2005-10-27	0	7.450	7.350	7.450	7.150	7.450	450,000	3,266,600	7.2591	3.453	3.407	3.453	3.314	3.453	970,781	3.3649	4.93%
2005-10-26	0	7.100	7.050	7.100	7.050	7.200	650,000	4,614,400	7.0991	3.291	3.268	3.291	3.268	3.338	1,402,240	3.2907	-0.70%
2005-10-25	0	7.150	7.100	7.150	7.100	7.200	892,000	6,349,500	7.1183	3.314	3.291	3.314	3.291	3.338	1,924,305	3.2996	0.70%
2005-10-24	0	7.100	7.050	7.100	7.050	7.150	342,000	2,430,100	7.1056	3.291	3.268	3.291	3.268	3.314	737,794	3.2937	-0.70%
2005-10-21	0	7.150	7.100	7.150	7.100	7.200	1,678,000	11,959,200	7.1271	3.314	3.291	3.314	3.291	3.338	3,619,936	3.3037	0.00%
2005-10-20	0	7.150	7.100	7.200	7.150	7.250	454,000	3,278,600	7.2216	3.314	3.291	3.338	3.314	3.361	979,411	3.3475	0.70%
2005-10-19	0	7.100	7.100	7.200	7.100	7.300	1,880,000	13,447,100	7.1527	3.291	3.291	3.338	3.291	3.384	4,055,709	3.3156	-2.07%
2005-10-18	0	7.250	7.250	7.300	7.250	7.300	238,000	1,729,800	7.2681	3.361	3.361	3.384	3.361	3.384	513,436	3.3691	-0.68%
2005-10-17	0	7.300	7.250	7.300	7.250	7.350	312,000	2,282,400	7.3154	3.384	3.361	3.384	3.361	3.407	673,075	3.3910	1.39%
2005-10-14	0	7.200	7.250	7.300	7.200	7.300	1,370,200	9,902,810	7.2273	3.338	3.361	3.384	3.338	3.384	2,955,922	3.3502	-1.37%
2005-10-13	0	7.300	7.250	7.300	7.250	7.350	292,000	2,125,100	7.2777	3.384	3.361	3.384	3.361	3.407	629,929	3.3736	0.00%
2005-10-12	0	7.300	7.250	7.300	7.250	7.350	786,000	5,719,800	7.2771	3.384	3.361	3.384	3.361	3.407	1,695,632	3.3733	-0.68%
2005-10-10	0	7.350	7.300	7.350	7.300	7.400	1,960,000	14,402,600	7.3483	3.407	3.384	3.407	3.384	3.430	4,228,293	3.4062	0.00%
2005-10-07	0	7.350	7.300	7.350	7.250	7.400	1,426,000	10,447,828	7.3267	3.407	3.384	3.407	3.361	3.430	3,076,299	3.3962	-1.34%
2005-10-06	0	7.450	7.350	7.450	7.350	7.500	1,071,000	7,942,250	7.4157	3.453	3.407	3.453	3.407	3.477	2,310,460	3.4375	0.00%
2005-10-05	0	7.450	7.350	7.450	7.300	7.450	753,000	5,579,350	7.4095	3.453	3.407	3.453	3.384	3.453	1,624,441	3.4346	0.00%
2005-10-04	0	7.450	7.350	7.450	7.350	7.500	788,000	5,848,200	7.4216	3.453	3.407	3.453	3.407	3.477	1,699,946	3.4402	0.68%
2005-10-03	0	7.400	7.400	7.450	7.300	7.500	1,842,000	13,644,200	7.4073	3.430	3.430	3.453	3.384	3.477	3,973,732	3.4336	0.00%
2005-09-30	0	7.400	7.300	7.400	7.300	7.400	381,000	2,812,300	7.3814	3.430	3.384	3.430	3.384	3.430	821,928	3.4216	0.00%
2005-09-29	0	7.400	7.350	7.400	7.350	7.400	908,000	6,718,000	7.3987	3.430	3.407	3.430	3.407	3.430	1,958,821	3.4296	0.00%
2005-09-28	0	7.400	7.350	7.450	7.300	7.500	5,698,000	42,236,700	7.4125	3.430	3.407	3.453	3.384	3.477	12,292,251	3.4360	0.00%
2005-09-27	0	7.400	7.300	7.400	7.300	7.400	4,769,816	35,061,575	7.3507	3.430	3.384	3.430	3.384	3.430	10,289,887	3.4074	0.00%
2005-09-26	0	7.400	7.300	7.400	7.350	7.400	718,000	5,288,700	7.3659	3.430	3.384	3.430	3.407	3.430	1,548,936	3.4144	0.00%
2005-09-23	0	7.400	7.350	7.400	7.300	7.500	1,554,000	11,473,000	7.3829	3.430	3.407	3.430	3.384	3.477	3,352,432	3.4223	1.37%
2005-09-22	0	7.300	7.350	7.400	7.000	7.500	1,996,318	14,589,694	7.3083	3.384	3.407	3.430	3.245	3.477	4,306,641	3.3877	3.11%
2005-09-21	0	7.200	7.200	7.250	7.050	7.250	2,651,191	18,981,237	7.1595	3.282	3.282	3.305	3.214	3.305	5,816,333	3.2634	1.41%
2005-09-20	0	7.100	7.050	7.100	7.050	7.150	1,064,000	7,564,200	7.1092	3.236	3.214	3.236	3.214	3.259	2,334,263	3.2405	0.00%
2005-09-16	0	7.100	7.050	7.100	7.050	7.200	498,350	3,544,233	7.1119	3.236	3.214	3.236	3.214	3.282	1,093,308	3.2418	-1.39%
2005-09-15	0	7.200	7.150	7.200	7.150	7.200	1,382,000	9,890,600	7.1567	3.282	3.259	3.282	3.259	3.282	3,031,910	3.2622	0.00%
2005-09-14	0	7.200	7.150	7.200	7.100	7.200	3,840,111	27,378,471	7.1296	3.282	3.259	3.282	3.236	3.282	8,424,652	3.2498	0.00%
2005-09-13	0	7.200	7.100	7.200	7.100	7.200	3,839,341	27,457,109	7.1515	3.282	3.236	3.282	3.236	3.282	8,422,963	3.2598	0.00%
2005-09-12	0	7.200	7.150	7.200	7.100	7.200	5,648,333	40,300,914	7.1350	3.282	3.259	3.282	3.236	3.282	12,391,632	3.2523	1.41%
2005-09-09	0	7.100	7.100	7.150	7.000	7.150	4,940,983	35,062,632	7.0963	3.236	3.236	3.259	3.191	3.259	10,839,808	3.2346	1.43%
2005-09-08	0	7.000	7.000	7.100	6.900	7.150	7,780,171	54,565,080	7.0134	3.191	3.191	3.236	3.145	3.259	17,068,579	3.1968	0.72%
2005-09-07	0	6.950	6.850	6.950	6.800	7.000	6,128,886	42,347,381	6.9095	3.168	3.122	3.168	3.100	3.191	13,445,896	3.1495	2.96%
2005-09-06	0	6.750	6.750	6.900	6.750	7.050	14,214,957	98,660,108	6.9406	3.077	3.077	3.145	3.077	3.214	31,185,575	3.1636	0.00%
2005-09-05	0	6.750	6.700	6.750	6.400	6.750	2,403,904	15,834,441	6.5870	3.077	3.054	3.077	2.917	3.077	5,273,820	3.0025	5.47%
2005-09-02	0	6.400	6.350	6.400	6.300	6.400	462,000	2,933,000	6.3485	2.917	2.894	2.917	2.872	2.917	1,013,562	2.8938	0.00%
2005-09-01	0	6.400	6.300	6.350	6.350	6.500	1,576,957	10,076,333	6.3897	2.917	2.872	2.894	2.894	2.963	3,459,617	2.9126	0.00%
2005-08-31	0	6.400	6.350	6.400	6.300	6.400	1,978,000	12,547,400	6.3435	2.917	2.894	2.917	2.872	2.917	4,339,448	2.8915	0.79%
2005-08-30	0	6.350	6.350	6.400	6.350	6.400	1,105,000	7,043,250	6.3740	2.894	2.894	2.917	2.894	2.917	2,424,211	2.9054	-0.78%
2005-08-29	0	6.400	6.350	6.400	6.350	6.450	2,504,000	15,998,000	6.3890	2.917	2.894	2.917	2.894	2.940	5,493,417	2.9122	0.00%
2005-08-26	0	6.400	6.350	6.450	6.400	6.450	790,000	5,063,700	6.4097	2.917	2.894	2.940	2.917	2.940	1,733,147	2.9217	-0.78%
2005-08-25	0	6.450	6.400	6.450	6.300	6.500	4,177,589	26,764,491	6.4067	2.940	2.917	2.940	2.872	2.963	9,165,031	2.9203	0.00%
2005-08-24	0	6.450	6.450	6.500	6.150	6.500	2,641,056	16,469,083	6.2358	2.940	2.940	2.963	2.803	2.963	5,794,098	2.8424	4.88%
2005-08-23	0	6.150	6.150	6.200	6.150	6.250	3,374,000	20,922,100	6.2010	2.803	2.803	2.826	2.803	2.849	7,402,072	2.8265	-0.81%
2005-08-22	0	6.200	6.150	6.200	6.150	6.250	2,050,333	12,710,415	6.1992	2.826	2.803	2.826	2.803	2.849	4,498,136	2.8257	0.00%
2005-08-19	0	6.200	6.150	6.200	6.050	6.250	5,302,000	32,538,000	6.1369	2.826	2.803	2.826	2.758	2.849	11,631,827	2.7973	0.81%
2005-08-18	0	6.150	6.100	6.150	6.100	6.300	5,202,488	32,135,652	6.1770	2.803	2.780	2.803	2.780	2.872	11,413,512	2.8156	0.82%
2005-08-17	0	6.100	6.050	6.100	6.050	6.200	4,304,756	26,397,908	6.1323	2.780	2.758	2.780	2.758	2.826	9,444,017	2.7952	-0.81%
2005-08-16	0	6.150	6.100	6.150	6.100	6.200	2,812,402	17,298,612	6.1508	2.803	2.780	2.803	2.780	2.826	6,170,006	2.8037	0.00%
2005-08-15	0	6.150	6.150	6.200	6.150	6.200	1,584,000	9,742,700	6.1507	2.803	2.803	2.826	2.803	2.826	3,475,069	2.8036	0.00%
2005-08-12	0	6.150	6.100	6.150	6.100	6.200	1,487,800	9,150,420	6.1503	2.803	2.780	2.803	2.780	2.826	3,264,020	2.8034	0.00%
2005-08-11	0	6.150	6.100	6.150	6.050	6.200	1,868,222	11,352,521	6.0766	2.803	2.780	2.803	2.758	2.826	4,098,611	2.7698	1.65%
2005-08-10	0	6.050	6.000	6.050	6.050	6.100	796,000	4,820,000	6.0553	2.758	2.735	2.758	2.758	2.780	1,746,310	2.7601	0.83%
2005-08-09	0	6.000	5.950	6.000	6.000	6.050	762,000	4,591,900	6.0261	2.735	2.712	2.735	2.735	2.758	1,671,719	2.7468	-0.83%
2005-08-08	0	6.050	6.000	6.050	6.000	6.150	2,086,000	12,603,400	6.0419	2.758	2.735	2.758	2.735	2.803	4,576,385	2.7540	0.83%
2005-08-05	0	6.000	6.000	6.050	5.900	6.050	3,886,000	23,250,700	5.9832	2.735	2.735	2.758	2.689	2.758	8,525,326	2.7273	0.00%
2005-08-04	0	6.000	5.950	6.000	5.900	6.050	3,130,000	18,779,555	5.9999	2.735	2.712	2.735	2.689	2.758	6,866,771	2.7348	-1.64%
2005-08-03	0	6.100	6.050	6.100	6.000	6.150	1,180,000	7,163,953	6.0711	2.780	2.758	2.780	2.735	2.803	2,588,751	2.7673	-0.81%
2005-08-02	0	6.150	6.050	6.150	6.050	6.150	1,198,148	7,275,375	6.0722	2.803	2.758	2.803	2.758	2.803	2,628,565	2.7678	2.50%
2005-08-01	0	6.000	5.950	6.050	6.000	6.200	3,162,000	19,186,700	6.0679	2.735	2.712	2.758	2.735	2.826	6,936,974	2.7659	-3.23%
2005-07-29	0	6.200	6.100	6.200	6.100	6.250	1,242,000	7,670,880	6.1762	2.826	2.780	2.826	2.780	2.849	2,724,770	2.8152	-0.80%
2005-07-28	0	6.250	6.200	6.250	6.200	6.350	1,942,956	12,202,284	6.2803	2.849	2.826	2.849	2.826	2.894	4,262,567	2.8627	-1.57%
2005-07-27	0	6.350	6.350	6.400	6.150	6.400	4,156,014	26,181,286	6.2996	2.894	2.894	2.917	2.803	2.917	9,117,698	2.8715	3.25%
2005-07-26	0	6.150	6.100	6.150	5.950	6.200	3,408,192	20,712,914	6.0774	2.803	2.780	2.803	2.712	2.826	7,477,084	2.7702	2.50%
2005-07-25	0	6.000	5.950	6.050	5.900	6.050	4,968,670	29,568,586	5.9510	2.735	2.712	2.758	2.689	2.758	10,900,549	2.7126	0.00%
2005-07-22	0	6.000	5.950	6.000	5.900	6.000	1,008,838	6,004,146	5.9515	2.735	2.712	2.735	2.689	2.735	2,213,246	2.7128	1.69%
2005-07-21	0	5.900	5.900	5.950	5.900	5.950	748,000	4,421,100	5.9106	2.689	2.689	2.712	2.689	2.712	1,641,005	2.6941	0.00%
2005-07-20	0	5.900	5.850	5.900	5.800	6.000	3,006,916	17,755,657	5.9049	2.689	2.667	2.689	2.644	2.735	6,596,742	2.6916	0.85%
2005-07-19	0	5.850	5.800	5.850	5.700	5.850	1,774,406	10,236,194	5.7688	2.667	2.644	2.667	2.598	2.667	3,892,792	2.6295	0.86%
2005-07-18	0	5.800	5.750	5.800	5.650	5.800	1,331,455	7,654,448	5.7489	2.644	2.621	2.644	2.575	2.644	2,921,021	2.6205	1.75%
2005-07-15	0	5.700	5.650	5.700	5.600	5.700	2,213,285	12,466,434	5.6325	2.598	2.575	2.598	2.553	2.598	4,855,630	2.5674	1.79%
2005-07-14	0	5.600	5.600	5.650	5.550	5.600	453,360	2,538,044	5.5983	2.553	2.553	2.575	2.530	2.553	994,607	2.5518	0.00%
2005-07-13	0	5.600	5.550	5.650	5.550	5.650	2,784,955	15,585,431	5.5963	2.553	2.530	2.575	2.530	2.575	6,109,792	2.5509	0.90%
2005-07-12	0	5.550	5.500	5.550	5.550	5.600	2,024,000	11,234,700	5.5507	2.530	2.507	2.530	2.530	2.553	4,440,366	2.5301	0.00%
2005-07-11	0	5.550	5.500	5.550	5.500	5.600	444,402	2,463,171	5.5427	2.530	2.507	2.530	2.507	2.553	974,954	2.5264	0.91%
2005-07-08	0	5.500	5.450	5.500	5.500	5.550	605,360	3,340,776	5.5187	2.507	2.484	2.507	2.507	2.530	1,328,073	2.5155	-1.79%
2005-07-07	0	5.600	5.550	5.600	5.450	5.650	1,442,066	8,048,956	5.5815	2.553	2.530	2.553	2.484	2.575	3,163,686	2.5442	1.82%
2005-07-06	0	5.500	5.450	5.500	5.500	5.550	742,850	4,101,405	5.5212	2.507	2.484	2.507	2.507	2.530	1,629,706	2.5167	0.00%
2005-07-05	0	5.500	5.450	5.500	5.450	5.500	191,201	1,048,565	5.4841	2.507	2.484	2.507	2.484	2.507	419,468	2.4998	0.00%
2005-07-04	0	5.500	5.450	5.500	5.300	5.550	306,000	1,662,000	5.4314	2.507	2.484	2.507	2.416	2.530	671,320	2.4757	1.85%
2005-06-30	0	5.400	5.400	5.450	5.400	5.500	1,672,000	9,075,700	5.4281	2.461	2.461	2.484	2.461	2.507	3,668,128	2.4742	-2.70%
2005-06-29	0	5.550	5.500	5.550	5.500	5.600	556,563	3,090,968	5.5537	2.530	2.507	2.530	2.507	2.553	1,221,019	2.5315	0.00%
2005-06-28	0	5.550	5.550	5.600	5.500	5.650	360,000	2,003,900	5.5664	2.530	2.530	2.553	2.507	2.575	789,788	2.5373	0.00%
2005-06-27	0	5.550	5.500	5.550	5.550	5.650	1,040,000	5,798,400	5.5754	2.530	2.507	2.530	2.530	2.575	2,281,611	2.5414	-0.89%
2005-06-24	0	5.600	5.550	5.600	5.550	5.650	904,963	5,056,800	5.5879	2.553	2.530	2.553	2.530	2.575	1,985,359	2.5470	0.00%
2005-06-23	0	5.600	5.550	5.650	5.550	5.700	2,984,172	16,814,426	5.6345	2.553	2.530	2.575	2.530	2.598	6,546,845	2.5683	-0.88%
2005-06-22	0	5.650	5.600	5.650	5.500	5.700	3,216,878	17,921,885	5.5712	2.575	2.553	2.575	2.507	2.598	7,057,369	2.5395	3.67%
2005-06-21	0	5.450	5.450	5.500	5.400	5.500	3,815,889	20,791,662	5.4487	2.484	2.484	2.507	2.461	2.507	8,371,513	2.4836	0.93%
2005-06-20	0	5.400	5.350	5.400	5.250	5.400	5,262,527	27,975,602	5.3160	2.461	2.439	2.461	2.393	2.461	11,545,229	2.4231	1.89%
2005-06-17	0	5.300	5.250	5.300	5.200	5.300	2,054,038	10,788,297	5.2522	2.416	2.393	2.416	2.370	2.416	4,506,265	2.3941	0.95%
2005-06-16	0	5.250	5.200	5.250	5.200	5.300	1,078,000	5,654,500	5.2454	2.393	2.370	2.393	2.370	2.416	2,364,977	2.3909	0.00%
2005-06-15	0	5.250	5.200	5.300	5.200	5.300	3,804,030	19,917,805	5.2360	2.393	2.370	2.416	2.370	2.416	8,345,496	2.3867	0.96%
2005-06-14	0	5.200	5.200	5.250	5.150	5.250	932,000	4,874,800	5.2305	2.370	2.370	2.393	2.347	2.393	2,044,674	2.3841	-0.95%
2005-06-13	0	5.250	5.200	5.250	5.200	5.300	2,027,555	10,617,731	5.2367	2.393	2.370	2.393	2.370	2.416	4,448,165	2.3870	0.00%
2005-06-10	0	5.250	5.200	5.250	5.200	5.300	430,000	2,253,160	5.2399	2.393	2.370	2.393	2.370	2.416	943,358	2.3884	0.00%
2005-06-09	0	5.250	5.150	5.250	5.100	5.300	4,065,064	21,101,873	5.1910	2.393	2.347	2.393	2.325	2.416	8,918,167	2.3662	1.94%
2005-06-08	0	5.150	5.100	5.150	5.050	5.150	2,151,623	10,959,615	5.0937	2.347	2.325	2.347	2.302	2.347	4,720,352	2.3218	0.98%
2005-06-07	0	5.100	5.050	5.100	5.000	5.150	3,367,088	17,087,727	5.0749	2.325	2.302	2.325	2.279	2.347	7,386,908	2.3132	0.99%
2005-06-06	0	5.050	5.000	5.050	4.975	5.050	1,868,267	9,358,358	5.0091	2.302	2.279	2.302	2.268	2.302	4,098,710	2.2832	1.51%
2005-06-03	0	4.975	4.925	4.975	4.950	5.000	492,000	2,441,600	4.9626	2.268	2.245	2.268	2.256	2.279	1,079,377	2.2620	0.00%
2005-06-02	0	4.975	4.975	5.000	4.975	5.050	846,111	4,229,444	4.9987	2.268	2.268	2.279	2.268	2.302	1,856,246	2.2785	-0.50%
2005-06-01	0	5.000	5.000	5.050	4.975	5.100	410,000	2,057,450	5.0182	2.279	2.279	2.302	2.268	2.325	899,481	2.2874	-0.99%
2005-05-31	0	5.050	5.000	5.100	5.000	5.100	4,229,000	21,393,600	5.0588	2.302	2.279	2.325	2.279	2.325	9,277,819	2.3059	-0.98%
2005-05-30	0	5.100	5.050	5.100	5.050	5.150	2,914,222	14,817,804	5.0847	2.325	2.302	2.325	2.302	2.347	6,393,385	2.3177	0.99%
2005-05-27	0	5.050	5.000	5.050	4.975	5.100	3,562,274	17,848,643	5.0105	2.302	2.279	2.302	2.268	2.325	7,815,118	2.2839	1.51%
2005-05-26	0	4.975	4.925	4.975	4.950	5.000	922,556	4,588,147	4.9733	2.268	2.245	2.268	2.256	2.279	2,023,955	2.2669	0.00%
2005-05-25	0	4.975	4.950	4.975	4.925	5.000	790,000	3,919,600	4.9615	2.268	2.256	2.268	2.245	2.279	1,733,147	2.2616	0.00%
2005-05-24	0	4.975	4.950	4.975	4.925	4.975	1,432,961	7,084,937	4.9443	2.268	2.256	2.268	2.245	2.268	3,143,711	2.2537	1.02%
2005-05-23	0	4.925	4.900	4.925	4.875	4.925	6,074,000	29,879,550	4.9193	2.245	2.234	2.245	2.222	2.245	13,325,484	2.2423	0.00%
2005-05-20	0	4.925	4.900	4.925	4.875	4.925	796,063	3,892,941	4.8902	2.245	2.234	2.245	2.222	2.245	1,746,448	2.2291	0.00%
2005-05-19	0	4.925	4.850	4.925	4.850	4.925	2,109,200	10,344,490	4.9045	2.245	2.211	2.245	2.211	2.245	4,627,282	2.2355	0.00%
2005-05-18	0	4.925	4.900	4.925	4.850	4.925	1,122,000	5,510,000	4.9109	2.245	2.234	2.245	2.211	2.245	2,461,507	2.2385	0.51%
2005-05-17	0	4.900	4.875	4.900	4.875	4.925	1,689,588	8,296,022	4.9101	2.234	2.222	2.234	2.222	2.245	3,706,714	2.2381	-0.51%
2005-05-13	0	4.925	4.900	4.925	4.825	4.950	2,218,222	10,831,877	4.8831	2.245	2.234	2.245	2.199	2.256	4,866,461	2.2258	0.51%
2005-05-12	0	4.900	4.850	4.900	4.825	4.900	2,406,000	11,703,845	4.8644	2.234	2.211	2.234	2.199	2.234	5,278,419	2.2173	2.08%
2005-05-11	0	4.800	4.775	4.800	4.800	4.900	2,370,000	11,528,900	4.8645	2.188	2.177	2.188	2.188	2.234	5,199,440	2.2173	-2.54%
2005-05-10	0	4.925	4.925	4.950	4.775	5.000	5,148,061	25,122,341	4.8800	2.245	2.245	2.256	2.177	2.279	11,294,107	2.2244	2.60%
2005-05-09	0	4.800	4.775	4.800	4.750	4.825	3,860,222	18,566,043	4.8096	2.188	2.177	2.188	2.165	2.199	8,468,773	2.1923	-1.54%
2005-05-06	0	4.875	4.850	4.875	4.850	4.900	692,630	3,360,943	4.8524	2.222	2.211	2.222	2.211	2.234	1,519,531	2.2118	-0.51%
2005-05-05	0	4.900	4.875	4.900	4.800	4.900	1,296,888	6,323,412	4.8758	2.234	2.222	2.234	2.188	2.234	2,845,186	2.2225	2.62%
2005-05-04	0	4.775	4.750	4.800	4.750	4.850	476,000	2,277,300	4.7842	2.177	2.165	2.188	2.165	2.211	1,044,276	2.1807	-1.04%
2005-05-03	0	4.825	4.850	4.875	4.825	4.875	400,000	1,940,200	4.8505	2.199	2.211	2.222	2.199	2.222	877,543	2.2109	-0.52%
2005-04-29	0	4.850	4.850	4.875	4.800	4.875	834,000	4,035,350	4.8385	2.211	2.211	2.222	2.188	2.222	1,829,676	2.2055	0.00%
2005-04-28	0	4.850	4.850	4.875	4.775	4.875	998,000	4,841,650	4.8514	2.211	2.211	2.222	2.177	2.222	2,189,469	2.2113	0.52%
2005-04-27	0	4.825	4.825	4.850	4.675	4.850	4,154,000	19,819,750	4.7712	2.199	2.199	2.211	2.131	2.211	9,113,280	2.1748	1.05%
2005-04-26	0	4.775	4.750	4.775	4.675	4.775	658,000	3,123,800	4.7474	2.177	2.165	2.177	2.131	2.177	1,443,558	2.1640	2.58%
2005-04-25	0	4.775	4.700	4.775	4.625	4.775	1,066,000	5,014,100	4.7037	2.122	2.089	2.122	2.055	2.122	2,398,938	2.0901	3.24%
2005-04-22	0	4.625	4.625	4.700	4.625	4.700	1,230,000	5,746,900	4.6723	2.055	2.055	2.089	2.055	2.089	2,768,006	2.0762	-0.54%
2005-04-21	0	4.650	4.600	4.650	4.575	4.650	420,000	1,937,000	4.6119	2.066	2.044	2.066	2.033	2.066	945,173	2.0494	0.54%
2005-04-20	0	4.625	4.600	4.625	4.575	4.625	698,000	3,212,400	4.6023	2.055	2.044	2.055	2.033	2.055	1,570,787	2.0451	0.00%
2005-04-19	0	4.625	4.600	4.625	4.600	4.650	756,000	3,495,550	4.6237	2.055	2.044	2.055	2.044	2.066	1,701,311	2.0546	0.54%
2005-04-18	0	4.600	4.600	4.625	4.550	4.650	948,000	4,356,800	4.5958	2.044	2.044	2.055	2.022	2.066	2,133,390	2.0422	1.10%
2005-04-15	0	4.550	4.550	4.575	4.550	4.575	260,000	1,187,000	4.5654	2.022	2.022	2.033	2.022	2.033	585,107	2.0287	0.00%
2005-04-14	0	4.550	4.550	4.575	4.525	4.550	132,000	600,350	4.5481	2.022	2.022	2.033	2.011	2.022	297,054	2.0210	0.00%
2005-04-13	0	4.550	4.525	4.550	4.525	4.550	2,466,000	11,218,250	4.5492	2.022	2.011	2.022	2.011	2.022	5,549,514	2.0215	0.55%
2005-04-12	0	4.525	4.500	4.525	4.500	4.525	1,677,781	7,588,636	4.5230	2.011	2.000	2.011	2.000	2.011	3,775,697	2.0099	0.00%
2005-04-11	0	4.525	4.525	4.550	4.500	4.550	2,376,000	10,760,400	4.5288	2.011	2.011	2.022	2.000	2.022	5,346,977	2.0124	-0.55%
2005-04-08	0	4.550	4.525	4.550	4.525	4.550	3,982,000	18,112,950	4.5487	2.022	2.011	2.022	2.011	2.022	8,961,138	2.0213	0.55%
2005-04-07	0	4.525	4.500	4.525	4.500	4.550	6,166,000	27,953,550	4.5335	2.011	2.000	2.011	2.000	2.022	13,876,036	2.0145	-0.55%
2005-04-06	0	4.550	4.525	4.550	4.500	4.575	3,708,000	16,859,500	4.5468	2.022	2.011	2.022	2.000	2.033	8,344,525	2.0204	0.00%
2005-04-04	0	4.550	4.550	4.575	4.550	4.550	2,076,000	9,445,800	4.5500	2.022	2.022	2.033	2.022	2.022	4,671,854	2.0219	-0.55%
2005-04-01	0	4.575	4.575	4.600	4.550	4.625	1,452,000	6,649,500	4.5795	2.033	2.033	2.044	2.022	2.055	3,267,597	2.0350	-1.08%
2005-03-31	0	4.625	4.600	4.625	4.625	4.675	1,232,000	5,706,250	4.6317	2.055	2.044	2.055	2.055	2.077	2,772,507	2.0582	1.09%
2005-03-30	0	4.575	4.575	4.600	4.550	4.725	636,000	2,925,300	4.5995	2.033	2.033	2.044	2.022	2.100	1,431,262	2.0439	-1.08%
2005-03-29	0	4.625	4.600	4.650	4.600	4.725	2,060,000	9,562,550	4.6420	2.055	2.044	2.066	2.044	2.100	4,635,847	2.0627	-2.12%
2005-03-24	0	4.725	4.700	4.725	4.725	4.800	1,076,000	5,096,600	4.7366	2.100	2.089	2.100	2.100	2.133	2,421,443	2.1048	-1.05%
2005-03-23	0	4.775	4.725	4.775	4.725	4.875	1,554,611	7,463,341	4.8008	2.122	2.100	2.122	2.100	2.166	3,498,514	2.1333	-2.05%
2005-03-22	0	4.875	4.850	4.900	4.775	4.950	3,488,000	17,054,650	4.8895	2.166	2.155	2.177	2.122	2.200	7,849,435	2.1727	-1.02%
2005-03-21	0	4.925	4.925	4.950	4.925	5.050	9,012,333	44,665,306	4.9560	2.188	2.188	2.200	2.188	2.244	20,281,456	2.2023	-1.01%
2005-03-18	0	4.975	4.925	5.000	4.775	5.000	8,949,841	44,039,687	4.9207	2.211	2.188	2.222	2.122	2.222	20,140,823	2.1866	4.74%
2005-03-17	0	4.750	4.775	4.800	4.600	4.775	4,218,561	19,893,959	4.7158	2.111	2.122	2.133	2.044	2.122	9,493,497	2.0955	3.26%
2005-03-16	0	4.600	4.575	4.600	4.550	4.600	1,264,000	5,779,700	4.5725	2.044	2.033	2.044	2.022	2.044	2,844,520	2.0319	1.10%
2005-03-15	0	4.550	4.550	4.575	4.525	4.575	2,058,000	9,368,150	4.5521	2.022	2.022	2.033	2.011	2.033	4,631,346	2.0228	-0.55%
2005-03-14	0	4.575	4.550	4.575	4.500	4.600	2,166,000	9,888,350	4.5653	2.033	2.022	2.033	2.000	2.044	4,874,391	2.0286	0.00%
2005-03-11	0	4.575	4.550	4.575	4.525	4.625	3,320,000	15,204,350	4.5796	2.033	2.022	2.033	2.011	2.055	7,471,366	2.0350	-0.54%
2005-03-10	0	4.600	4.575	4.625	4.425	4.650	7,528,000	34,054,458	4.5237	2.044	2.033	2.055	1.966	2.066	16,941,096	2.0102	2.79%
2005-03-09	0	4.475	4.475	4.525	4.400	4.525	6,196,000	27,660,000	4.4642	1.989	1.989	2.011	1.955	2.011	13,943,548	1.9837	0.00%
2005-03-08	0	4.475	4.475	4.500	4.475	4.525	1,404,381	6,335,762	4.5114	1.989	1.989	2.000	1.989	2.011	3,160,435	2.0047	-1.10%
2005-03-07	0	4.525	4.500	4.525	4.475	4.600	2,736,000	12,370,550	4.5214	2.011	2.000	2.011	1.989	2.044	6,157,125	2.0091	1.12%
2005-03-04	0	4.475	4.450	4.475	4.450	4.500	4,234,000	18,939,500	4.4732	1.989	1.977	1.989	1.977	2.000	9,528,241	1.9877	-0.56%
2005-03-03	0	4.500	4.475	4.525	4.400	4.550	2,354,000	10,544,600	4.4794	2.000	1.989	2.011	1.955	2.022	5,297,468	1.9905	1.12%
2005-03-02	0	4.450	4.400	4.450	4.300	4.600	3,310,000	14,660,700	4.4292	1.977	1.955	1.977	1.911	2.044	7,448,861	1.9682	-2.20%
2005-03-01	0	4.550	4.550	4.575	4.525	4.650	2,372,000	10,925,600	4.6061	2.022	2.022	2.033	2.011	2.066	5,337,976	2.0468	-1.62%
2005-02-28	0	4.625	4.625	4.650	4.625	4.700	2,348,000	10,930,050	4.6550	2.055	2.055	2.066	2.055	2.089	5,283,966	2.0685	-1.60%
2005-02-25	0	4.700	4.700	4.725	4.700	4.750	540,249	2,560,402	4.7393	2.089	2.089	2.100	2.089	2.111	1,215,782	2.1060	-1.05%
2005-02-24	0	4.750	4.700	4.750	4.750	4.750	334,000	1,586,500	4.7500	2.111	2.089	2.111	2.111	2.111	751,637	2.1107	0.00%
2005-02-23	0	4.750	4.700	4.750	4.700	4.750	564,000	2,655,250	4.7079	2.111	2.089	2.111	2.089	2.111	1,269,232	2.0920	1.06%
2005-02-22	0	4.700	4.700	4.725	4.700	4.750	626,000	2,963,250	4.7336	2.089	2.089	2.100	2.089	2.111	1,408,757	2.1034	-1.05%
2005-02-21	0	4.750	4.725	4.750	4.725	4.775	676,000	3,210,850	4.7498	2.111	2.100	2.111	2.100	2.122	1,521,278	2.1106	0.53%
2005-02-18	0	4.725	4.725	4.750	4.700	4.750	310,000	1,464,550	4.7244	2.100	2.100	2.111	2.089	2.111	697,628	2.0993	-0.53%
2005-02-17	0	4.750	4.725	4.750	4.725	4.800	2,252,000	10,692,350	4.7479	2.111	2.100	2.111	2.100	2.133	5,067,926	2.1098	-1.04%
2005-02-16	0	4.800	4.725	4.800	4.725	4.800	254,000	1,211,700	4.7705	2.133	2.100	2.133	2.100	2.133	571,604	2.1198	0.52%
2005-02-15	0	4.775	4.725	4.775	4.725	4.800	1,006,000	4,789,166	4.7606	2.122	2.100	2.122	2.100	2.133	2,263,914	2.1154	-0.52%
2005-02-14	0	4.800	4.775	4.800	4.775	4.800	1,778,000	8,525,750	4.7951	2.133	2.122	2.133	2.122	2.133	4,001,231	2.1308	0.00%
2005-02-08	0	4.800	4.775	4.800	4.775	4.825	1,408,000	6,770,000	4.8082	2.133	2.122	2.133	2.122	2.144	3,168,579	2.1366	0.00%
2005-02-07	0	4.800	4.775	4.825	4.775	4.800	2,070,665	9,925,509	4.7934	2.133	2.122	2.144	2.122	2.133	4,659,848	2.1300	0.52%
2005-02-04	0	4.775	4.775	4.800	4.775	4.800	774,000	3,696,200	4.7755	2.122	2.122	2.133	2.122	2.133	1,741,818	2.1220	-0.52%
2005-02-03	0	4.800	4.775	4.800	4.775	4.800	271,562	1,302,052	4.7947	2.133	2.122	2.133	2.122	2.133	611,126	2.1306	0.00%
2005-02-02	0	4.800	4.725	4.800	4.725	4.800	755,904	3,591,604	4.7514	2.133	2.100	2.133	2.100	2.133	1,701,095	2.1113	0.00%
2005-02-01	0	4.800	4.775	4.800	4.750	4.800	120,000	575,000	4.7917	2.133	2.122	2.133	2.111	2.133	270,049	2.1292	0.00%
2005-01-31	0	4.800	4.750	4.800	4.750	4.800	328,000	1,568,300	4.7814	2.133	2.111	2.133	2.111	2.133	738,135	2.1247	0.52%
2005-01-28	0	4.775	4.775	4.800	4.725	4.800	1,124,527	5,379,717	4.7840	2.122	2.122	2.133	2.100	2.133	2,530,648	2.1258	0.00%
2005-01-27	0	4.775	4.750	4.775	4.750	4.825	1,654,000	7,908,900	4.7817	2.122	2.111	2.122	2.111	2.144	3,722,180	2.1248	-0.52%
2005-01-26	0	4.800	4.750	4.800	4.750	4.800	490,000	2,350,250	4.7964	2.133	2.111	2.133	2.111	2.133	1,102,702	2.1314	1.05%
2005-01-25	0	4.750	4.725	4.775	4.700	4.800	686,000	3,283,180	4.7860	2.111	2.100	2.122	2.089	2.133	1,543,782	2.1267	-0.52%
2005-01-24	0	4.775	4.775	4.800	4.750	4.800	379,825	1,816,836	4.7834	2.122	2.122	2.133	2.111	2.133	854,762	2.1255	-0.52%
2005-01-21	0	4.800	4.775	4.800	4.675	4.850	2,124,582	10,181,606	4.7923	2.133	2.122	2.133	2.077	2.155	4,781,183	2.1295	3.78%
2005-01-20	0	4.625	4.625	4.675	4.600	4.625	1,406,000	6,499,700	4.6228	2.055	2.055	2.077	2.044	2.055	3,164,078	2.0542	0.00%
2005-01-19	0	4.625	4.600	4.625	4.600	4.700	1,722,000	7,986,600	4.6380	2.055	2.044	2.055	2.044	2.089	3,875,208	2.0609	-1.07%
2005-01-18	0	4.675	4.675	4.700	4.675	4.725	1,378,000	6,479,500	4.7021	2.077	2.077	2.089	2.077	2.100	3,101,067	2.0894	-0.53%
2005-01-17	0	4.700	4.675	4.700	4.700	4.775	322,000	1,518,410	4.7156	2.089	2.077	2.089	2.089	2.122	724,632	2.0954	-1.57%
2005-01-14	0	4.775	4.750	4.775	4.700	4.850	1,782,222	8,520,949	4.7811	2.122	2.111	2.122	2.089	2.155	4,010,733	2.1245	1.60%
2005-01-13	0	4.700	4.700	4.775	4.700	4.700	60,000	282,000	4.7000	2.089	2.089	2.122	2.089	2.089	135,025	2.0885	2.17%
2005-01-12	0	4.600	4.600	4.825	4.550	4.650	514,000	2,357,700	4.5870	2.044	2.044	2.144	2.022	2.066	1,156,711	2.0383	-1.08%
2005-01-11	0	4.650	4.600	4.650	4.650	4.800	1,228,000	5,847,300	4.7616	2.066	2.044	2.066	2.066	2.133	2,763,505	2.1159	-4.12%
2005-01-10	0	4.850	4.825	4.850	4.800	4.850	68,000	328,450	4.8301	2.155	2.144	2.155	2.133	2.155	153,028	2.1463	1.04%
2005-01-07	0	4.800	4.775	4.800	4.775	4.800	616,000	2,956,700	4.7998	2.133	2.122	2.133	2.122	2.133	1,386,253	2.1329	-1.03%
2005-01-06	0	4.850	4.800	4.850	4.775	4.850	132,000	633,750	4.8011	2.155	2.133	2.155	2.122	2.155	297,054	2.1334	0.52%
2005-01-05	0	4.825	4.800	4.850	4.800	4.850	60,000	290,200	4.8367	2.144	2.133	2.155	2.133	2.155	135,025	2.1492	-1.53%
2005-01-04	0	4.900	4.875	4.925	4.900	4.950	204,000	1,000,600	4.9049	2.177	2.166	2.188	2.177	2.200	459,084	2.1796	-1.01%
2005-01-03	0	4.950	4.900	4.925	4.925	4.950	120,000	592,250	4.9354	2.200	2.177	2.188	2.188	2.200	270,049	2.1931	-2.94%
2004-12-31	0	5.100	4.925	5.100	4.925	5.100	2,052,206	10,249,864	4.9946	2.266	2.188	2.266	2.188	2.266	4,618,308	2.2194	3.55%
2004-12-30	0	4.925	4.875	4.925	4.775	4.925	1,877,443	9,171,095	4.8849	2.188	2.166	2.188	2.122	2.188	4,225,019	2.1707	2.60%
2004-12-29	0	4.800	4.775	4.800	4.750	4.800	376,000	1,801,200	4.7904	2.133	2.122	2.133	2.111	2.133	846,155	2.1287	2.13%
2004-12-28	0	4.700	4.700	4.775	4.700	4.700	22,000	103,400	4.7000	2.089	2.089	2.122	2.089	2.089	49,509	2.0885	-1.57%
2004-12-24	0	4.775	4.775	4.800	4.775	4.800	12,000	57,350	4.7792	2.122	2.122	2.133	2.122	2.133	27,005	2.1237	0.53%
2004-12-23	0	4.750	4.750	4.775	4.750	4.750	38,000	180,500	4.7500	2.111	2.111	2.122	2.111	2.111	85,516	2.1107	1.06%
2004-12-22	0	4.700	4.700	4.750	4.700	4.700	40,000	188,000	4.7000	2.089	2.089	2.111	2.089	2.089	90,016	2.0885	0.00%
2004-12-21	0	4.700	4.700	4.750	4.700	4.800	488,000	2,304,600	4.7225	2.089	2.089	2.111	2.089	2.133	1,098,201	2.0985	-1.05%
2004-12-20	0	4.750	4.750	4.800	4.750	4.775	396,000	1,889,500	4.7715	2.111	2.111	2.133	2.111	2.122	891,163	2.1203	-0.52%
2004-12-17	0	4.775	4.725	4.800	4.725	4.800	496,000	2,360,250	4.7586	2.122	2.100	2.133	2.100	2.133	1,116,204	2.1145	1.06%
2004-12-16	0	4.725	4.725	4.800	4.725	4.825	782,000	3,728,550	4.7680	2.100	2.100	2.133	2.100	2.144	1,759,822	2.1187	-2.07%
2004-12-15	0	4.825	4.825	4.850	4.800	4.850	2,900,000	13,930,096	4.8035	2.144	2.144	2.155	2.133	2.155	6,526,193	2.1345	0.52%
2004-12-14	0	4.800	4.775	4.800	4.725	4.825	1,010,000	4,828,300	4.7805	2.133	2.122	2.133	2.100	2.144	2,272,915	2.1243	2.67%
2004-12-13	0	4.675	4.650	4.675	4.675	4.700	874,000	4,089,300	4.6788	2.077	2.066	2.077	2.077	2.089	1,966,859	2.0791	0.00%
2004-12-10	0	4.675	4.650	4.700	4.675	4.900	756,000	3,584,700	4.7417	2.077	2.066	2.089	2.077	2.177	1,701,311	2.1070	-2.60%
2004-12-09	0	4.800	4.800	4.875	4.800	4.850	153,360	743,560	4.8485	2.133	2.133	2.166	2.133	2.155	345,123	2.1545	-2.04%
2004-12-08	0	4.900	4.825	4.900	4.875	4.900	48,000	234,050	4.8760	2.177	2.144	2.177	2.166	2.177	108,020	2.1667	0.51%
2004-12-07	0	4.875	4.850	4.950	4.800	4.925	1,468,000	7,198,300	4.9035	2.166	2.155	2.200	2.133	2.188	3,303,604	2.1789	-1.02%
2004-12-06	0	4.925	4.925	4.950	4.800	4.925	1,558,889	7,632,917	4.8964	2.188	2.188	2.200	2.133	2.188	3,508,141	2.1758	2.07%
2004-12-03	0	4.825	4.825	4.850	4.800	4.825	748,402	3,601,419	4.8121	2.144	2.144	2.155	2.133	2.144	1,684,212	2.1383	1.58%
2004-12-02	0	4.750	4.750	4.800	4.750	4.800	1,435,533	6,840,717	4.7653	2.111	2.111	2.133	2.111	2.133	3,230,540	2.1175	0.00%
2004-12-01	0	4.750	4.750	4.775	4.750	4.800	1,150,000	5,473,050	4.7592	2.111	2.111	2.122	2.111	2.133	2,587,973	2.1148	-1.04%
2004-11-30	0	4.800	4.800	4.825	4.675	4.800	1,070,680	5,104,006	4.7671	2.133	2.133	2.144	2.077	2.133	2,409,470	2.1183	2.67%
2004-11-29	0	4.675	4.650	4.700	4.550	4.700	688,000	3,217,900	4.6772	2.077	2.066	2.089	2.022	2.089	1,548,283	2.0784	0.00%
2004-11-26	0	4.675	4.650	4.675	4.650	4.700	1,770,000	8,286,750	4.6818	2.077	2.066	2.077	2.066	2.089	3,983,228	2.0804	0.00%
2004-11-25	0	4.675	4.650	4.675	4.650	4.700	1,614,000	7,554,500	4.6806	2.077	2.066	2.077	2.066	2.089	3,632,164	2.0799	-1.06%
2004-11-24	0	4.725	4.700	4.725	4.700	4.775	956,000	4,533,950	4.7426	2.100	2.089	2.100	2.089	2.122	2,151,393	2.1074	-0.53%
2004-11-23	0	4.750	4.650	4.750	4.625	4.775	461,000	2,167,925	4.7027	2.111	2.066	2.111	2.055	2.122	1,037,440	2.0897	3.26%
2004-11-22	0	4.600	4.600	4.625	4.600	4.600	60,000	276,000	4.6000	2.044	2.044	2.055	2.044	2.044	135,025	2.0441	-1.08%
2004-11-19	0	4.650	4.600	4.650	4.600	4.650	1,552,000	7,178,900	4.6256	2.066	2.044	2.066	2.044	2.066	3,492,638	2.0554	1.09%
2004-11-18	0	4.600	4.550	4.625	4.500	4.650	917,000	4,204,550	4.5851	2.044	2.022	2.055	2.000	2.066	2,063,627	2.0375	0.00%
2004-11-17	0	4.600	4.550	4.625	4.550	4.625	104,000	478,100	4.5971	2.044	2.022	2.055	2.022	2.055	234,043	2.0428	1.10%
2004-11-16	0	4.550	4.550	4.650	4.550	4.650	2,410,000	11,140,150	4.6225	2.022	2.022	2.066	2.022	2.066	5,423,491	2.0541	-2.67%
2004-11-15	0	4.675	4.650	4.675	4.575	4.675	878,000	4,070,650	4.6363	2.077	2.066	2.077	2.033	2.077	1,975,861	2.0602	2.19%
2004-11-12	0	4.575	4.550	4.575	4.550	4.625	1,692,000	7,748,050	4.5792	2.033	2.022	2.033	2.022	2.055	3,807,696	2.0348	0.55%
2004-11-11	0	4.550	4.525	4.550	4.500	4.550	414,630	1,876,272	4.5252	2.022	2.011	2.022	2.000	2.022	933,088	2.0108	2.25%
2004-11-10	0	4.450	4.400	4.475	4.325	4.475	778,992	3,404,015	4.3698	1.977	1.955	1.989	1.922	1.989	1,753,052	1.9418	2.89%
2004-11-09	0	4.325	4.325	4.350	4.300	4.350	1,282,000	5,517,450	4.3038	1.922	1.922	1.933	1.911	1.933	2,885,027	1.9124	0.58%
2004-11-08	0	4.300	4.300	4.325	4.275	4.350	1,464,000	6,299,050	4.3026	1.911	1.911	1.922	1.900	1.933	3,294,602	1.9119	1.18%
2004-11-05	0	4.250	4.225	4.275	4.250	4.350	332,000	1,425,000	4.2922	1.889	1.877	1.900	1.889	1.933	747,137	1.9073	-1.16%
2004-11-04	0	4.300	4.275	4.300	4.275	4.350	918,000	3,947,950	4.3006	1.911	1.900	1.911	1.900	1.933	2,065,878	1.9110	1.18%
2004-11-03	0	4.250	4.200	4.300	4.200	4.275	1,956,000	8,224,300	4.2047	1.889	1.866	1.911	1.866	1.900	4,401,805	1.8684	1.19%
2004-11-02	0	4.200	4.200	4.225	4.175	4.225	864,000	3,628,800	4.2000	1.866	1.866	1.877	1.855	1.877	1,944,355	1.8663	0.60%
2004-11-01	0	4.175	4.150	4.175	4.175	4.200	902,000	3,769,850	4.1794	1.855	1.844	1.855	1.855	1.866	2,029,871	1.8572	0.60%
2004-10-29	0	4.150	4.150	4.200	4.150	4.225	12,000	49,950	4.1625	1.844	1.844	1.866	1.844	1.877	27,005	1.8497	-1.19%
2004-10-28	0	4.200	4.200	4.225	4.125	4.225	1,638,000	6,878,100	4.1991	1.866	1.866	1.877	1.833	1.877	3,686,174	1.8659	0.00%
2004-10-27	0	4.200	4.200	4.225	4.150	4.200	373,467	1,546,834	4.1418	1.866	1.866	1.877	1.844	1.866	840,454	1.8405	1.20%
2004-10-26	0	4.150	4.125	4.175	4.100	4.150	1,538,000	6,355,603	4.1324	1.844	1.833	1.855	1.822	1.844	3,461,133	1.8363	0.00%
2004-10-25	0	4.150	4.125	4.150	4.125	4.150	382,000	1,579,050	4.1336	1.844	1.833	1.844	1.833	1.844	859,657	1.8368	0.00%
2004-10-21	0	4.150	4.150	4.175	4.150	4.200	362,000	1,507,100	4.1633	1.844	1.844	1.855	1.844	1.866	814,649	1.8500	-0.60%
2004-10-20	0	4.175	4.175	4.200	4.175	4.200	168,000	701,550	4.1759	1.855	1.855	1.866	1.855	1.866	378,069	1.8556	-0.60%
2004-10-19	0	4.200	4.200	4.225	4.150	4.250	1,182,000	4,941,800	4.1809	1.866	1.866	1.877	1.844	1.889	2,659,986	1.8578	-0.59%
2004-10-18	0	4.225	4.225	4.250	4.225	4.275	294,000	1,248,250	4.2457	1.877	1.877	1.889	1.877	1.900	661,621	1.8867	-0.59%
2004-10-15	0	4.250	4.250	4.275	4.225	4.350	598,000	2,545,200	4.2562	1.889	1.889	1.900	1.877	1.933	1,345,746	1.8913	-1.16%
2004-10-14	0	4.300	4.250	4.325	4.225	4.300	748,000	3,192,400	4.2679	1.911	1.889	1.922	1.877	1.911	1,683,308	1.8965	0.58%
2004-10-13	0	4.275	4.275	4.300	4.250	4.300	1,050,000	4,475,150	4.2620	1.900	1.900	1.911	1.889	1.911	2,362,932	1.8939	-0.58%
2004-10-12	0	4.300	4.275	4.325	4.225	4.325	1,790,000	7,686,300	4.2940	1.911	1.900	1.922	1.877	1.922	4,028,236	1.9081	1.78%
2004-10-11	0	4.225	4.225	4.250	4.175	4.300	1,106,000	4,675,250	4.2272	1.877	1.877	1.889	1.855	1.911	2,488,955	1.8784	-1.74%
2004-10-08	0	4.300	4.300	4.325	4.175	4.325	3,660,000	15,631,600	4.2709	1.911	1.911	1.922	1.855	1.922	8,236,505	1.8978	2.99%
2004-10-07	0	4.175	4.175	4.200	4.125	4.200	644,000	2,681,498	4.1638	1.855	1.855	1.866	1.833	1.866	1,449,265	1.8502	1.21%
2004-10-06	0	4.125	4.100	4.125	4.075	4.150	1,772,456	7,245,701	4.0879	1.833	1.822	1.833	1.811	1.844	3,988,755	1.8165	2.48%
2004-10-05	0	4.025	4.025	4.050	3.950	4.050	1,074,000	4,273,644	3.9792	1.789	1.789	1.800	1.755	1.800	2,416,942	1.7682	1.90%
2004-10-04	0	3.950	3.950	3.975	3.925	3.975	770,000	3,043,000	3.9519	1.755	1.755	1.766	1.744	1.766	1,732,817	1.7561	-0.63%
2004-09-30	0	3.975	3.950	3.975	3.950	4.000	979,544	3,890,394	3.9716	1.766	1.755	1.766	1.755	1.777	2,204,377	1.7648	0.00%
2004-09-28	0	3.975	3.975	4.000	3.975	4.025	230,000	920,050	4.0002	1.766	1.766	1.777	1.766	1.789	517,595	1.7775	-1.24%
2004-09-27	0	4.025	4.025	4.050	3.975	4.025	960,000	3,841,800	4.0019	1.789	1.789	1.800	1.766	1.789	2,160,395	1.7783	0.63%
2004-09-24	0	4.000	3.975	4.000	3.975	4.000	720,000	2,871,700	3.9885	1.777	1.766	1.777	1.766	1.777	1,620,296	1.7723	0.63%
2004-09-23	0	3.975	3.950	4.000	3.925	4.000	468,000	1,852,450	3.9582	1.766	1.755	1.777	1.744	1.777	1,053,192	1.7589	-0.63%
2004-09-22	0	4.000	3.950	4.000	3.925	4.125	3,272,000	13,068,100	3.9939	1.777	1.755	1.777	1.744	1.833	7,363,346	1.7748	-1.84%
2004-09-21	0	4.175	4.175	4.200	4.150	4.250	1,674,000	7,051,650	4.2125	1.811	1.811	1.822	1.800	1.843	3,859,635	1.8270	0.60%
2004-09-20	0	4.150	4.150	4.175	4.050	4.175	874,000	3,601,450	4.1207	1.800	1.800	1.811	1.757	1.811	2,015,126	1.7872	0.00%
2004-09-17	0	4.150	4.150	4.175	4.100	4.325	3,094,000	12,901,950	4.1700	1.800	1.800	1.811	1.778	1.876	7,133,638	1.8086	-4.05%
2004-09-16	0	4.325	4.300	4.325	4.300	4.325	1,540,000	6,636,670	4.3095	1.876	1.865	1.876	1.865	1.876	3,550,680	1.8691	0.00%
2004-09-15	0	4.325	4.300	4.325	4.275	4.400	874,000	3,770,550	4.3141	1.876	1.865	1.876	1.854	1.908	2,015,126	1.8711	-1.14%
2004-09-14	0	4.375	4.375	4.400	4.225	4.375	1,516,000	6,513,450	4.2965	1.898	1.898	1.908	1.832	1.898	3,495,344	1.8635	3.55%
2004-09-13	0	4.225	4.200	4.225	4.200	4.250	2,550,000	10,686,006	4.1906	1.832	1.822	1.832	1.822	1.843	5,879,372	1.8175	1.81%
2004-09-10	0	4.150	4.125	4.150	4.100	4.150	5,579,525	22,885,788	4.1017	1.800	1.789	1.800	1.778	1.800	12,864,354	1.7790	1.22%
2004-09-09	0	4.100	4.075	4.100	4.075	4.225	4,476,000	18,404,750	4.1119	1.778	1.767	1.778	1.767	1.832	10,320,027	1.7834	-1.20%
2004-09-08	0	4.150	4.150	4.175	4.100	4.225	9,174,000	38,187,450	4.1626	1.800	1.800	1.811	1.778	1.832	21,151,906	1.8054	2.47%
2004-09-07	0	4.050	4.025	4.125	4.025	4.300	3,866,000	16,029,250	4.1462	1.757	1.746	1.789	1.746	1.865	8,913,589	1.7983	-5.81%
2004-09-06	0	4.300	4.275	4.300	4.250	4.350	3,044,000	13,133,650	4.3146	1.865	1.854	1.865	1.843	1.887	7,018,356	1.8713	0.58%
2004-09-03	0	4.275	4.250	4.275	4.250	4.500	3,820,000	16,765,850	4.3890	1.854	1.843	1.854	1.843	1.952	8,807,530	1.9036	-5.00%
2004-09-02	0	4.500	4.500	4.525	4.500	4.675	2,473,984	11,348,154	4.5870	1.952	1.952	1.963	1.952	2.028	5,704,107	1.9895	-2.17%
2004-09-01	0	4.600	4.600	4.625	4.575	4.625	4,188,000	19,264,500	4.5999	1.995	1.995	2.006	1.984	2.006	9,656,004	1.9951	-0.54%
2004-08-31	0	4.625	4.600	4.625	4.625	4.700	296,000	1,373,250	4.6394	2.006	1.995	2.006	2.006	2.038	682,468	2.0122	-1.07%
2004-08-30	0	4.675	4.650	4.675	4.650	4.750	240,000	1,122,150	4.6756	2.028	2.017	2.028	2.017	2.060	553,353	2.0279	-1.58%
2004-08-27	0	4.750	4.725	4.750	4.750	4.800	1,734,000	8,264,600	4.7662	2.060	2.049	2.060	2.060	2.082	3,997,973	2.0672	-1.04%
2004-08-26	0	4.800	4.775	4.800	4.725	5.000	4,018,000	19,172,650	4.7717	2.082	2.071	2.082	2.049	2.169	9,264,046	2.0696	0.00%
2004-08-25	0	4.800	4.800	4.825	4.625	4.800	6,426,000	30,594,800	4.7611	2.082	2.082	2.093	2.006	2.082	14,816,018	2.0650	4.35%
2004-08-24	0	4.600	4.600	4.625	4.575	4.625	4,130,000	18,992,850	4.5988	1.995	1.995	2.006	1.984	2.006	9,522,277	1.9946	0.00%
2004-08-23	0	4.600	4.575	4.600	4.550	4.625	1,612,000	7,379,150	4.5776	1.995	1.984	1.995	1.973	2.006	3,716,685	1.9854	0.55%
2004-08-20	0	4.575	4.550	4.575	4.575	4.625	646,000	2,965,350	4.5903	1.984	1.973	1.984	1.984	2.006	1,489,441	1.9909	-1.61%
2004-08-19	0	4.650	4.625	4.650	4.600	4.700	3,314,000	15,437,750	4.6583	2.017	2.006	2.017	1.995	2.038	7,640,878	2.0204	1.09%
2004-08-18	0	4.600	4.575	4.625	4.575	4.700	1,564,000	7,222,500	4.6180	1.995	1.984	2.006	1.984	2.038	3,606,015	2.0029	0.55%
2004-08-17	0	4.575	4.575	4.625	4.550	4.625	354,000	1,621,750	4.5812	1.984	1.984	2.006	1.973	2.006	816,195	1.9870	-0.54%
2004-08-16	0	4.600	4.600	4.625	4.525	4.625	140,000	643,850	4.5989	1.995	1.995	2.006	1.963	2.006	322,789	1.9946	0.00%
2004-08-13	0	4.600	4.575	4.600	4.575	4.600	198,000	909,800	4.5949	1.995	1.984	1.995	1.984	1.995	456,516	1.9929	0.55%
2004-08-12	0	4.575	4.575	4.600	4.575	4.700	4,678,000	21,635,950	4.6250	1.984	1.984	1.995	1.984	2.038	10,785,766	2.0060	-3.68%
2004-08-11	0	4.750	4.750	4.800	4.750	4.875	200,000	968,000	4.8400	2.060	2.060	2.082	2.060	2.114	461,127	2.0992	-2.06%
2004-08-10	0	4.850	4.825	4.850	4.800	4.875	5,434,000	26,350,750	4.8492	2.104	2.093	2.104	2.082	2.114	12,528,827	2.1032	-0.51%
2004-08-09	0	4.875	4.850	4.875	4.825	4.875	1,310,000	6,358,200	4.8536	2.114	2.104	2.114	2.093	2.114	3,020,383	2.1051	2.09%
2004-08-06	0	4.775	4.750	4.775	4.750	4.800	624,000	2,984,600	4.7830	2.071	2.060	2.071	2.060	2.082	1,438,717	2.0745	-1.55%
2004-08-05	0	4.850	4.800	4.850	4.650	4.850	1,070,000	5,129,300	4.7937	2.104	2.082	2.104	2.017	2.104	2,467,031	2.0791	4.86%
2004-08-04	0	4.625	4.625	4.650	4.625	4.700	176,000	818,400	4.6500	2.006	2.006	2.017	2.006	2.038	405,792	2.0168	-1.60%
2004-08-03	0	4.700	4.675	4.700	4.675	4.700	1,000,000	4,679,300	4.6793	2.038	2.028	2.038	2.028	2.038	2,305,636	2.0295	2.17%
2004-08-02	0	4.600	4.600	4.650	4.600	4.775	668,000	3,120,350	4.6712	1.995	1.995	2.017	1.995	2.071	1,540,165	2.0260	-3.66%
2004-07-30	0	4.775	4.750	4.775	4.700	4.875	714,000	3,417,950	4.7870	2.071	2.060	2.071	2.038	2.114	1,646,224	2.0762	1.60%
2004-07-29	0	4.700	4.700	4.750	4.700	4.875	862,000	4,110,150	4.7682	2.038	2.038	2.060	2.038	2.114	1,987,458	2.0680	-3.59%
2004-07-28	0	4.875	4.850	4.875	4.875	4.925	654,000	3,202,400	4.8966	2.114	2.104	2.114	2.114	2.136	1,507,886	2.1238	-1.52%
2004-07-27	0	4.950	4.900	4.950	4.950	5.050	56,000	277,650	4.9580	2.147	2.125	2.147	2.147	2.190	129,116	2.1504	-1.00%
2004-07-26	0	5.000	4.950	5.050	4.950	5.100	636,000	3,176,750	4.9949	2.169	2.147	2.190	2.147	2.212	1,466,385	2.1664	-1.96%
2004-07-23	0	5.100	5.050	5.100	5.050	5.100	609,000	3,105,550	5.0994	2.212	2.190	2.212	2.190	2.212	1,404,132	2.2117	0.00%
2004-07-22	0	5.100	5.000	5.100	5.100	5.100	100,000	510,000	5.1000	2.212	2.169	2.212	2.212	2.212	230,564	2.2120	-0.97%
2004-07-21	0	5.150	5.100	5.150	5.100	5.150	1,054,000	5,410,000	5.1328	2.234	2.212	2.234	2.212	2.234	2,430,140	2.2262	0.98%
2004-07-20	0	5.100	5.050	5.150	5.050	5.150	496,000	2,525,700	5.0921	2.212	2.190	2.234	2.190	2.234	1,143,596	2.2086	0.00%
2004-07-19	0	5.100	5.050	5.100	5.100	5.150	550,016	2,809,578	5.1082	2.212	2.190	2.212	2.212	2.234	1,268,137	2.2155	-0.97%
2004-07-16	0	5.150	5.100	5.150	5.050	5.150	572,000	2,916,900	5.0995	2.234	2.212	2.234	2.190	2.234	1,318,824	2.2117	0.98%
2004-07-15	0	5.100	5.050	5.150	4.875	5.150	620,000	3,141,350	5.0667	2.212	2.190	2.234	2.114	2.234	1,429,494	2.1975	-0.97%
2004-07-14	0	5.150	5.050	5.150	5.150	5.200	1,446,182	7,504,910	5.1895	2.234	2.190	2.234	2.234	2.255	3,334,369	2.2508	-0.96%
2004-07-13	0	5.200	5.200	5.250	5.200	5.250	686,137	3,577,892	5.2145	2.255	2.255	2.277	2.255	2.277	1,581,982	2.2617	-0.95%
2004-07-12	0	5.250	5.200	5.300	5.250	5.350	1,247,333	6,649,876	5.3313	2.277	2.255	2.299	2.277	2.320	2,875,896	2.3123	0.00%
2004-07-09	0	5.250	5.200	5.250	5.250	5.250	50,000	262,500	5.2500	2.277	2.255	2.277	2.277	2.277	115,282	2.2770	-2.78%
2004-07-08	0	5.400	5.300	5.400	5.300	5.400	470,653	2,528,096	5.3715	2.342	2.299	2.342	2.299	2.342	1,085,155	2.3297	-0.92%
2004-07-07	0	5.450	5.450	5.500	5.400	5.500	1,494,344	8,146,923	5.4518	2.364	2.364	2.385	2.342	2.385	3,445,414	2.3646	-0.91%
2004-07-06	0	5.500	5.450	5.500	5.400	5.500	1,821,447	9,962,069	5.4693	2.385	2.364	2.385	2.342	2.385	4,199,594	2.3722	1.85%
2004-07-05	0	5.400	5.350	5.400	5.250	5.450	1,635,360	8,776,151	5.3665	2.342	2.320	2.342	2.277	2.364	3,770,545	2.3276	0.00%
2004-07-02	0	5.400	5.350	5.400	5.000	5.500	3,417,165	18,318,001	5.3606	2.342	2.320	2.342	2.169	2.385	7,878,739	2.3250	8.00%
2004-06-30	0	5.000	4.975	5.000	4.900	5.000	1,298,411	6,446,118	4.9646	2.169	2.158	2.169	2.125	2.169	2,993,663	2.1533	1.52%
2004-06-29	0	4.925	4.900	4.925	4.825	4.950	849,622	4,176,586	4.9158	2.136	2.125	2.136	2.093	2.147	1,958,919	2.1321	0.00%
2004-06-28	0	4.925	4.900	4.925	4.700	4.925	1,139,495	5,599,636	4.9141	2.136	2.125	2.136	2.038	2.136	2,627,261	2.1314	0.51%
2004-06-25	0	4.900	4.900	4.925	4.700	4.925	2,892,888	13,821,155	4.7776	2.125	2.125	2.136	2.038	2.136	6,669,947	2.0722	3.70%
2004-06-24	0	4.725	4.675	4.725	4.325	4.725	2,741,084	12,710,634	4.6371	2.049	2.028	2.049	1.876	2.049	6,319,942	2.0112	9.25%
2004-06-23	0	4.325	4.325	4.350	4.125	4.350	650,000	2,784,100	4.2832	1.876	1.876	1.887	1.789	1.887	1,498,663	1.8577	4.85%
2004-06-21	0	4.125	4.125	4.150	4.100	4.150	112,000	460,850	4.1147	1.789	1.789	1.800	1.778	1.800	258,231	1.7846	1.85%
2004-06-18	0	4.050	4.025	4.050	4.000	4.075	564,000	2,277,850	4.0387	1.757	1.746	1.757	1.735	1.767	1,300,379	1.7517	-1.22%
2004-06-17	0	4.100	4.100	4.250	4.100	4.150	278,000	1,153,100	4.1478	1.778	1.778	1.843	1.778	1.800	640,967	1.7990	-2.38%
2004-06-16	0	4.200	4.200	4.250	4.150	4.225	358,000	1,493,050	4.1705	1.822	1.822	1.843	1.800	1.832	825,418	1.8088	2.44%
2004-06-15	0	4.100	4.025	4.125	4.025	4.200	1,864,000	7,786,450	4.1773	1.778	1.746	1.789	1.746	1.822	4,297,706	1.8118	-2.38%
2004-06-14	0	4.200	4.175	4.225	4.150	4.300	1,324,000	5,606,600	4.2346	1.822	1.811	1.832	1.800	1.865	3,052,662	1.8366	-1.18%
2004-06-11	0	4.250	4.225	4.300	4.100	4.400	1,950,000	8,356,300	4.2853	1.843	1.832	1.865	1.778	1.908	4,495,990	1.8586	-3.41%
2004-06-10	0	4.400	4.400	4.450	4.400	4.550	422,000	1,873,200	4.4389	1.908	1.908	1.930	1.908	1.973	972,978	1.9252	-2.76%
2004-06-09	0	4.525	4.500	4.550	4.525	4.600	456,000	2,077,050	4.5549	1.963	1.952	1.973	1.963	1.995	1,051,370	1.9756	-1.09%
2004-06-08	0	4.575	4.500	4.575	4.550	4.700	1,240,000	5,707,150	4.6025	1.984	1.952	1.984	1.973	2.038	2,858,989	1.9962	-2.14%
2004-06-07	0	4.675	4.625	4.675	4.650	4.700	828,000	3,877,500	4.6830	2.028	2.006	2.028	2.017	2.038	1,909,067	2.0311	0.54%
2004-06-04	0	4.650	4.625	4.675	4.600	4.800	1,414,000	6,573,400	4.6488	2.017	2.006	2.028	1.995	2.082	3,260,169	2.0163	-1.06%
2004-06-03	0	4.700	4.700	4.750	4.625	4.875	1,436,000	6,776,750	4.7192	2.038	2.038	2.060	2.006	2.114	3,310,893	2.0468	1.62%
2004-06-02	0	4.625	4.600	4.625	4.600	4.650	1,040,000	4,810,800	4.6258	2.006	1.995	2.006	1.995	2.017	2,397,862	2.0063	1.09%
2004-06-01	0	4.575	4.550	4.600	4.550	4.575	736,000	3,339,888	4.5379	1.984	1.973	1.995	1.973	1.984	1,696,948	1.9682	1.10%
2004-05-31	0	4.525	4.500	4.550	4.475	4.525	70,191	315,986	4.5018	1.963	1.952	1.973	1.941	1.963	161,835	1.9525	-1.09%
2004-05-28	0	4.575	4.550	4.600	4.450	4.575	344,000	1,557,800	4.5285	1.984	1.973	1.995	1.930	1.984	793,139	1.9641	2.81%
2004-05-27	0	4.450	4.450	4.475	4.400	4.500	1,388,000	6,187,450	4.4578	1.930	1.930	1.941	1.908	1.952	3,200,223	1.9334	1.71%
2004-05-25	0	4.375	4.350	4.375	4.250	4.475	524,000	2,300,250	4.3898	1.898	1.887	1.898	1.843	1.941	1,208,153	1.9039	0.00%
2004-05-24	0	4.375	4.350	4.375	4.325	4.375	420,000	1,827,550	4.3513	1.898	1.887	1.898	1.876	1.898	968,367	1.8872	1.16%
2004-05-21	0	4.325	4.325	4.350	4.125	4.325	558,319	2,392,990	4.2861	1.876	1.876	1.887	1.789	1.876	1,287,280	1.8589	4.85%
2004-05-20	0	4.125	4.050	4.125	4.100	4.150	300,000	1,242,700	4.1423	1.789	1.757	1.789	1.778	1.800	691,691	1.7966	-1.20%
2004-05-19	0	4.175	4.125	4.175	4.050	4.200	42,000	174,050	4.1440	1.811	1.789	1.811	1.757	1.822	96,837	1.7974	5.03%
2004-05-18	0	3.975	3.950	4.000	3.800	4.000	1,774,000	6,981,750	3.9356	1.724	1.713	1.735	1.648	1.735	4,090,198	1.7069	4.61%
2004-05-17	0	3.800	3.775	3.800	3.800	4.425	1,112,000	4,379,100	3.9380	1.648	1.637	1.648	1.648	1.919	2,563,867	1.7080	-14.12%
2004-05-14	0	4.425	4.425	4.450	4.400	4.575	848,000	3,793,950	4.4740	1.919	1.919	1.930	1.908	1.984	1,955,179	1.9405	-3.28%
2004-05-13	0	4.575	4.575	4.600	4.575	4.650	64,000	294,250	4.5977	1.984	1.984	1.995	1.984	2.017	147,561	1.9941	-1.61%
2004-05-12	0	4.650	4.625	4.650	4.650	4.700	2,208,000	10,298,500	4.6642	2.017	2.006	2.017	2.017	2.038	5,090,845	2.0229	0.54%
2004-05-11	0	4.625	4.600	4.650	4.600	4.700	646,000	2,998,300	4.6413	2.006	1.995	2.017	1.995	2.038	1,489,441	2.0130	-2.12%
2004-05-10	0	4.725	4.725	4.775	4.700	4.800	288,000	1,363,200	4.7333	2.049	2.049	2.071	2.038	2.082	664,023	2.0529	-1.56%
2004-05-07	0	4.800	4.800	4.900	4.750	4.850	184,000	881,800	4.7924	2.082	2.082	2.125	2.060	2.104	424,237	2.0786	-1.54%
2004-05-06	0	4.875	4.825	4.950	4.700	5.000	266,000	1,296,000	4.8722	2.114	2.093	2.147	2.038	2.169	613,299	2.1132	-0.51%
2004-05-05	0	4.900	4.775	4.900	4.750	4.900	68,000	326,850	4.8066	2.125	2.071	2.125	2.060	2.125	156,783	2.0847	3.16%
2004-05-04	0	4.750	4.725	4.800	4.650	4.750	246,000	1,161,750	4.7226	2.060	2.049	2.082	2.017	2.060	567,186	2.0483	2.70%
2004-05-03	0	4.625	4.625	4.850	4.625	4.800	282,000	1,331,100	4.7202	2.006	2.006	2.104	2.006	2.082	650,189	2.0472	0.54%
2004-04-30	0	4.600	4.550	4.825	4.600	5.000	912,000	4,505,050	4.9397	1.995	1.973	2.093	1.995	2.169	2,102,740	2.1425	-8.00%
2004-04-29	0	5.000	4.975	5.050	4.975	5.050	156,000	777,450	4.9837	2.169	2.158	2.190	2.158	2.190	359,679	2.1615	-1.96%
2004-04-28	0	5.100	5.050	5.100	5.100	5.100	150,000	765,000	5.1000	2.212	2.190	2.212	2.212	2.212	345,845	2.2120	0.00%
2004-04-27	0	5.100	5.050	5.100	5.000	5.100	444,000	2,263,400	5.0977	2.212	2.190	2.212	2.169	2.212	1,023,702	2.2110	2.00%
2004-04-26	0	5.000	5.000	5.050	4.975	5.050	1,200,000	5,984,900	4.9874	2.169	2.169	2.190	2.158	2.190	2,766,763	2.1631	1.42%
2004-04-23	0	5.050	5.050	5.100	4.950	5.050	490,000	2,460,250	5.0209	2.138	2.138	2.159	2.096	2.138	1,157,261	2.1259	3.06%
2004-04-22	0	4.900	4.900	4.975	4.900	4.900	160,000	784,000	4.9000	2.075	2.075	2.106	2.075	2.075	377,881	2.0747	0.51%
2004-04-21	0	4.875	4.875	5.000	4.850	5.000	1,686,000	8,279,750	4.9109	2.064	2.064	2.117	2.054	2.117	3,981,922	2.0793	-2.50%
2004-04-20	0	5.000	4.975	5.000	4.975	5.050	545,000	2,727,700	5.0050	2.117	2.106	2.117	2.106	2.138	1,287,158	2.1192	-1.96%
2004-04-19	0	5.100	5.050	5.100	5.050	5.150	96,000	490,200	5.1063	2.159	2.138	2.159	2.138	2.181	226,729	2.1621	-1.92%
2004-04-16	0	5.200	5.100	5.200	4.950	5.250	444,000	2,270,000	5.1126	2.202	2.159	2.202	2.096	2.223	1,048,620	2.1647	4.00%
2004-04-15	0	5.000	5.000	5.050	4.950	5.100	1,756,000	8,809,150	5.0166	2.117	2.117	2.138	2.096	2.159	4,147,245	2.1241	-1.96%
2004-04-14	0	5.100	5.050	5.100	5.100	5.150	404,000	2,070,320	5.1246	2.159	2.138	2.159	2.159	2.181	954,150	2.1698	-0.97%
2004-04-13	0	5.150	5.150	5.200	5.150	5.200	120,000	619,200	5.1600	2.181	2.181	2.202	2.181	2.202	283,411	2.1848	0.00%
2004-04-08	0	5.150	5.150	5.300	5.150	5.300	506,000	2,655,000	5.2470	2.181	2.181	2.244	2.181	2.244	1,195,049	2.2217	-2.83%
2004-04-07	0	5.300	5.300	5.350	5.300	5.300	728,000	3,858,400	5.3000	2.244	2.244	2.265	2.244	2.244	1,719,359	2.2441	-1.85%
2004-04-06	0	5.400	5.350	5.400	5.200	5.400	1,432,000	7,553,500	5.2748	2.286	2.265	2.286	2.202	2.286	3,382,036	2.2334	3.85%
2004-04-02	0	5.200	5.200	5.250	5.100	5.350	1,128,000	5,857,908	5.1932	2.202	2.202	2.223	2.159	2.265	2,664,062	2.1989	-0.95%
2004-04-01	0	5.250	5.200	5.250	5.150	5.250	226,000	1,177,700	5.2111	2.223	2.202	2.223	2.181	2.223	533,757	2.2064	0.00%
2004-03-31	0	5.250	5.250	5.350	5.250	5.500	1,820,000	9,624,439	5.2882	2.223	2.223	2.265	2.223	2.329	4,298,398	2.2391	0.96%
2004-03-30	0	5.200	5.150	5.250	5.150	5.300	872,000	4,586,356	5.2596	2.202	2.181	2.223	2.181	2.244	2,059,452	2.2270	-0.95%
2004-03-29	0	5.250	5.250	5.300	5.250	5.700	774,000	4,213,496	5.4438	2.223	2.223	2.244	2.223	2.413	1,828,000	2.3050	-4.55%
2004-03-26	0	5.500	5.450	5.600	5.500	5.700	1,017,000	5,660,950	5.5663	2.329	2.308	2.371	2.329	2.413	2,401,907	2.3569	-1.79%
2004-03-25	0	5.600	5.550	5.600	5.450	5.850	2,498,000	14,195,900	5.6829	2.371	2.350	2.371	2.308	2.477	5,899,669	2.4062	0.90%
2004-03-24	0	5.550	5.550	5.650	5.250	5.700	4,426,381	24,543,676	5.5449	2.350	2.350	2.392	2.223	2.413	10,454,037	2.3478	7.77%
2004-03-23	0	5.150	5.150	5.200	5.050	5.250	2,398,000	12,336,800	5.1446	2.181	2.181	2.202	2.138	2.223	5,663,494	2.1783	-1.90%
2004-03-22	0	5.250	5.200	5.300	5.200	5.300	1,591,128	8,315,096	5.2259	2.223	2.202	2.244	2.202	2.244	3,757,858	2.2127	-1.87%
2004-03-19	0	5.350	5.100	5.200	5.200	5.700	4,164,000	22,849,000	5.4873	2.265	2.159	2.202	2.202	2.413	9,834,357	2.3234	1.90%
2004-03-18	0	5.250	5.250	5.300	5.100	5.250	1,530,000	7,907,900	5.1686	2.223	2.223	2.244	2.159	2.223	3,613,488	2.1884	2.94%
2004-03-17	0	5.100	5.050	5.100	5.050	5.100	625,990	3,164,551	5.0553	2.159	2.138	2.159	2.138	2.159	1,478,436	2.1405	0.00%
2004-03-16	0	5.100	5.050	5.100	4.875	5.100	4,170,747	21,098,479	5.0587	2.159	2.138	2.159	2.064	2.159	9,850,291	2.1419	3.55%
2004-03-15	0	4.925	4.925	4.975	4.925	5.000	222,000	1,098,100	4.9464	2.085	2.085	2.106	2.085	2.117	524,310	2.0944	-1.01%
2004-03-12	0	4.975	4.975	5.000	4.925	4.975	634,000	3,139,700	4.9522	2.106	2.106	2.117	2.085	2.106	1,497,354	2.0968	1.53%
2004-03-11	0	4.900	4.900	4.950	4.900	4.950	384,000	1,882,100	4.9013	2.075	2.075	2.096	2.075	2.096	906,915	2.0753	-1.01%
2004-03-10	0	4.950	4.950	4.975	4.925	5.000	1,276,249	6,320,008	4.9520	2.096	2.096	2.106	2.085	2.117	3,014,190	2.0968	-0.50%
2004-03-09	0	4.975	4.975	5.000	4.850	5.000	2,280,630	11,308,240	4.9584	2.106	2.106	2.117	2.054	2.117	5,386,294	2.0994	2.05%
2004-03-08	0	4.875	4.850	4.875	4.850	4.875	838,000	4,086,648	4.8767	2.064	2.054	2.064	2.054	2.064	1,979,152	2.0648	0.00%
2004-03-05	0	4.875	4.850	4.900	4.825	4.900	260,571	1,265,412	4.8563	2.064	2.054	2.075	2.043	2.075	615,405	2.0562	0.52%
2004-03-04	0	4.850	4.825	4.875	4.800	4.850	330,000	1,591,150	4.8217	2.054	2.043	2.064	2.032	2.054	779,380	2.0416	1.04%
2004-03-03	0	4.800	4.800	4.825	4.800	4.875	222,000	1,070,550	4.8223	2.032	2.032	2.043	2.032	2.064	524,310	2.0418	-1.54%
2004-03-02	0	4.875	4.825	4.875	4.800	4.950	1,534,000	7,438,650	4.8492	2.064	2.043	2.064	2.032	2.096	3,622,935	2.0532	-1.52%
2004-03-01	0	4.950	4.900	4.975	4.875	4.975	912,000	4,524,100	4.9606	2.096	2.075	2.106	2.064	2.106	2,153,922	2.1004	0.00%
2004-02-27	0	4.950	4.850	4.950	4.850	4.950	308,000	1,505,800	4.8890	2.096	2.054	2.096	2.054	2.096	727,421	2.0701	1.54%
2004-02-26	0	4.875	4.850	4.900	4.825	4.900	1,624,000	7,892,400	4.8599	2.064	2.054	2.075	2.043	2.075	3,835,494	2.0577	1.04%
2004-02-25	0	4.825	4.825	4.850	4.825	5.000	926,000	4,502,700	4.8625	2.043	2.043	2.054	2.043	2.117	2,186,987	2.0589	-3.50%
2004-02-24	0	5.000	4.925	5.000	4.800	5.000	4,188,824	20,936,767	4.9982	2.117	2.085	2.117	2.032	2.117	9,892,985	2.1163	0.50%
2004-02-23	0	4.975	4.975	5.000	4.950	5.000	1,408,631	7,007,226	4.9745	2.106	2.106	2.117	2.096	2.117	3,326,844	2.1063	0.00%
2004-02-20	0	4.975	4.950	5.000	4.950	5.000	776,000	3,860,050	4.9743	2.106	2.096	2.117	2.096	2.117	1,832,724	2.1062	0.51%
2004-02-19	0	4.950	4.900	5.000	4.900	4.975	626,000	3,078,600	4.9179	2.096	2.075	2.117	2.075	2.106	1,478,460	2.0823	1.02%
2004-02-18	0	4.900	4.750	4.900	4.775	5.000	549,575	2,727,878	4.9636	2.075	2.011	2.075	2.022	2.117	1,297,963	2.1017	-2.00%
2004-02-17	0	5.000	4.875	5.050	4.875	5.050	4,248,206	21,219,309	4.9949	2.117	2.064	2.138	2.064	2.138	10,033,231	2.1149	2.56%
2004-02-16	0	4.875	4.875	4.950	4.850	4.925	644,758	3,147,232	4.8813	2.064	2.064	2.096	2.054	2.085	1,522,762	2.0668	0.52%
2004-02-13	0	4.850	4.775	4.850	4.800	4.900	197,246	953,993	4.8366	2.054	2.022	2.054	2.032	2.075	465,847	2.0479	-1.02%
2004-02-12	0	4.900	4.875	4.925	4.750	4.925	1,613,033	7,796,783	4.8336	2.075	2.064	2.085	2.011	2.085	3,809,592	2.0466	3.16%
2004-02-11	0	4.750	4.725	4.800	4.750	4.775	572,564	2,719,459	4.7496	2.011	2.001	2.032	2.011	2.022	1,352,257	2.0111	0.00%
2004-02-10	0	4.750	4.700	4.750	4.475	4.750	2,228,000	10,206,300	4.5809	2.011	1.990	2.011	1.895	2.011	5,261,995	1.9396	6.74%
2004-02-09	0	4.450	4.450	4.475	4.450	4.525	342,000	1,536,100	4.4915	1.884	1.884	1.895	1.884	1.916	807,721	1.9018	0.00%
2004-02-06	0	4.450	4.350	4.400	4.250	4.525	2,116,529	9,451,707	4.4657	1.884	1.842	1.863	1.800	1.916	4,998,727	1.8908	4.71%
2004-02-05	0	4.250	4.250	4.350	4.225	4.300	32,000	135,850	4.2453	1.800	1.800	1.842	1.789	1.821	75,576	1.7975	-3.41%
2004-02-04	0	4.400	4.350	4.425	4.325	4.400	799,128	3,503,194	4.3838	1.863	1.842	1.874	1.831	1.863	1,887,346	1.8561	1.73%
2004-02-03	0	4.325	4.275	4.325	4.250	4.350	228,000	980,100	4.2987	1.831	1.810	1.831	1.800	1.842	538,481	1.8201	1.17%
2004-02-02	0	4.275	4.275	4.300	4.275	4.325	158,000	677,200	4.2861	1.810	1.810	1.821	1.810	1.831	373,158	1.8148	-2.84%
2004-01-30	0	4.400	4.375	4.400	4.275	4.400	1,426,000	6,186,400	4.3383	1.863	1.852	1.863	1.810	1.863	3,367,866	1.8369	3.53%
2004-01-29	0	4.250	4.225	4.250	4.125	4.250	832,000	3,491,150	4.1961	1.800	1.789	1.800	1.747	1.800	1,964,982	1.7767	3.03%
2004-01-28	0	4.125	4.125	4.150	4.025	4.150	246,000	1,011,150	4.1104	1.747	1.747	1.757	1.704	1.757	580,992	1.7404	0.00%
2004-01-27	0	4.125	4.100	4.150	4.125	4.175	130,000	537,500	4.1346	1.747	1.736	1.757	1.747	1.768	307,028	1.7507	-0.60%
2004-01-26	0	4.150	4.125	4.175	4.125	4.200	94,000	389,800	4.1468	1.757	1.747	1.768	1.747	1.778	222,005	1.7558	3.11%
2004-01-21	0	4.025	4.000	4.025	4.025	4.025	12,000	48,300	4.0250	1.704	1.694	1.704	1.704	1.704	28,341	1.7042	0.00%
2004-01-20	0	4.025	4.025	4.100	4.000	4.025	26,000	104,150	4.0058	1.704	1.704	1.736	1.694	1.704	61,406	1.6961	1.26%
2004-01-19	0	3.975	3.975	4.025	3.975	4.100	422,000	1,690,200	4.0052	1.683	1.683	1.704	1.683	1.736	996,661	1.6959	-3.05%
2004-01-16	0	4.100	4.075	4.100	4.075	4.150	2,472,022	10,135,438	4.1001	1.736	1.725	1.736	1.725	1.757	5,838,315	1.7360	-1.20%
2004-01-15	0	4.150	4.150	4.175	4.100	4.175	2,258,498	9,366,767	4.1473	1.757	1.757	1.768	1.736	1.768	5,334,024	1.7560	1.84%
2004-01-14	0	4.075	4.050	4.075	3.975	4.075	1,532,000	6,207,350	4.0518	1.725	1.715	1.725	1.683	1.725	3,618,212	1.7156	3.82%
2004-01-13	0	3.925	3.925	3.975	3.875	4.100	3,656,000	14,362,450	3.9285	1.662	1.662	1.683	1.641	1.736	8,634,584	1.6634	-3.68%
2004-01-12	0	4.075	4.075	4.100	4.075	4.175	544,000	2,221,900	4.0844	1.725	1.725	1.736	1.725	1.768	1,284,796	1.7294	-3.55%
2004-01-09	0	4.225	4.175	4.225	4.200	4.275	132,381	558,412	4.2182	1.789	1.768	1.789	1.778	1.810	312,652	1.7861	-1.17%
2004-01-08	0	4.275	4.225	4.300	4.150	4.300	2,151,386	9,079,258	4.2202	1.810	1.789	1.821	1.757	1.821	5,081,051	1.7869	1.79%
2004-01-07	0	4.200	4.150	4.200	4.175	4.200	382,000	1,598,750	4.1852	1.778	1.757	1.778	1.768	1.778	902,191	1.7721	0.60%
2004-01-06	0	4.175	4.125	4.175	4.100	4.300	626,000	2,617,200	4.1808	1.768	1.747	1.768	1.736	1.821	1,478,460	1.7702	-0.60%
2004-01-05	0	4.200	4.200	4.225	4.125	4.225	1,186,762	4,969,005	4.1870	1.778	1.778	1.789	1.747	1.789	2,802,844	1.7728	2.44%
2004-01-02	0	4.100	4.100	4.150	4.100	4.175	72,000	298,800	4.1500	1.736	1.736	1.757	1.736	1.768	170,047	1.7572	-1.80%
2003-12-31	0	4.175	4.175	4.200	4.175	4.225	3,050,041	12,808,167	4.1993	1.768	1.768	1.778	1.768	1.789	7,203,456	1.7781	0.60%
2003-12-30	0	4.150	4.150	4.175	4.075	4.175	120,330	497,987	4.1385	1.757	1.757	1.768	1.725	1.768	284,190	1.7523	-0.60%
2003-12-29	0	4.175	4.150	4.200	4.125	4.200	142,000	592,000	4.1690	1.768	1.757	1.778	1.747	1.778	335,370	1.7652	1.21%
2003-12-24	0	4.125	4.125	4.175	4.100	4.175	444,000	1,825,600	4.1117	1.747	1.747	1.768	1.736	1.768	1,048,620	1.7410	-1.20%
2003-12-23	0	4.175	4.175	4.200	4.050	4.200	3,270,867	13,661,383	4.1767	1.768	1.768	1.778	1.715	1.778	7,724,993	1.7685	1.83%
2003-12-22	0	4.100	4.100	4.125	4.050	4.100	2,557,597	10,454,640	4.0877	1.736	1.736	1.747	1.715	1.736	6,040,423	1.7308	1.23%
2003-12-19	0	4.050	4.050	4.075	4.000	4.075	3,593,338	14,547,585	4.0485	1.715	1.715	1.725	1.694	1.725	8,486,591	1.7142	0.00%
2003-12-18	0	4.050	4.050	4.075	4.050	4.075	1,058,873	4,288,448	4.0500	1.715	1.715	1.725	1.715	1.725	2,500,801	1.7148	-0.61%
2003-12-17	0	4.075	4.050	4.075	3.975	4.100	1,342,000	5,405,000	4.0276	1.725	1.715	1.725	1.683	1.736	3,169,478	1.7053	-0.61%
2003-12-16	0	4.100	4.075	4.100	3.975	4.100	7,678,286	30,983,790	4.0352	1.736	1.725	1.736	1.683	1.736	18,134,246	1.7086	2.50%
2003-12-15	0	4.000	3.975	4.000	3.900	4.025	8,658,901	34,469,509	3.9808	1.694	1.683	1.694	1.651	1.704	20,450,221	1.6855	1.91%
2003-12-12	0	3.925	3.925	3.950	3.775	3.950	3,440,561	13,349,482	3.8800	1.662	1.662	1.672	1.598	1.672	8,125,769	1.6429	3.29%
2003-12-11	0	3.800	3.800	3.825	3.800	3.825	332,000	1,266,300	3.8142	1.609	1.609	1.620	1.609	1.620	784,103	1.6150	-1.30%
2003-12-10	0	3.850	3.850	3.875	3.775	3.875	5,877,128	22,558,558	3.8384	1.630	1.630	1.641	1.598	1.641	13,880,349	1.6252	1.32%
2003-12-09	0	3.800	3.775	3.825	3.750	3.825	7,010,999	26,609,396	3.7954	1.609	1.598	1.620	1.588	1.620	16,558,277	1.6070	2.01%
2003-12-08	0	3.725	3.700	3.775	3.600	3.825	9,469,824	35,148,116	3.7116	1.577	1.567	1.598	1.524	1.620	22,365,424	1.5715	3.47%
2003-12-05	0	3.600	3.575	3.600	3.575	3.625	1,504,000	5,401,850	3.5917	1.524	1.514	1.524	1.514	1.535	3,552,083	1.5208	-0.69%
2003-12-04	0	3.625	3.625	3.650	3.600	3.650	2,976,000	10,724,150	3.6035	1.535	1.535	1.545	1.524	1.545	7,028,589	1.5258	-1.36%
2003-12-03	0	3.675	3.625	3.675	3.600	3.700	3,502,000	12,664,200	3.6163	1.556	1.535	1.556	1.524	1.567	8,270,873	1.5312	0.68%
2003-12-02	0	3.650	3.600	3.650	3.600	3.700	5,602,000	20,283,300	3.6207	1.545	1.524	1.545	1.524	1.567	13,230,563	1.5331	-1.35%
2003-12-01	0	3.700	3.675	3.700	3.700	3.750	432,000	1,598,550	3.7003	1.567	1.556	1.567	1.567	1.588	1,020,279	1.5668	-0.67%
2003-11-28	0	3.725	3.700	3.725	3.700	3.750	1,464,000	5,440,650	3.7163	1.577	1.567	1.577	1.567	1.588	3,457,612	1.5735	0.68%
2003-11-27	0	3.700	3.700	3.725	3.675	3.725	1,264,000	4,661,100	3.6876	1.567	1.567	1.577	1.556	1.577	2,985,261	1.5614	0.68%
2003-11-26	0	3.675	3.625	3.675	3.625	3.725	265,000	969,550	3.6587	1.556	1.535	1.556	1.535	1.577	625,866	1.5491	-0.68%
2003-11-25	0	3.700	3.675	3.700	3.675	3.725	230,000	849,250	3.6924	1.567	1.556	1.567	1.556	1.577	543,204	1.5634	0.00%
2003-11-24	0	3.700	3.675	3.700	3.700	3.700	158,000	584,600	3.7000	1.567	1.556	1.567	1.567	1.567	373,158	1.5666	0.00%
2003-11-21	0	3.700	3.675	3.725	3.600	3.725	136,000	500,900	3.6831	1.567	1.556	1.577	1.524	1.577	321,199	1.5595	-0.67%
2003-11-20	0	3.725	3.700	3.725	3.700	3.750	1,790,000	6,639,050	3.7090	1.577	1.567	1.577	1.567	1.588	4,227,545	1.5704	0.00%
2003-11-19	0	3.725	3.725	3.750	3.700	3.775	2,065,990	7,747,214	3.7499	1.577	1.577	1.588	1.567	1.598	4,879,367	1.5877	-1.32%
2003-11-18	0	3.775	3.775	3.800	3.700	3.800	7,234,694	27,307,900	3.7746	1.598	1.598	1.609	1.567	1.609	17,086,590	1.5982	0.67%
2003-11-17	0	3.750	3.750	3.775	3.675	3.775	7,282,000	27,247,550	3.7418	1.588	1.588	1.598	1.556	1.598	17,198,315	1.5843	0.00%
2003-11-14	0	3.750	3.675	3.750	3.525	3.800	20,952,301	77,022,611	3.6761	1.588	1.556	1.588	1.493	1.609	49,484,245	1.5565	6.38%
2003-11-13	0	3.525	3.500	3.525	3.475	3.525	8,865,370	30,897,758	3.4852	1.493	1.482	1.493	1.471	1.493	20,937,850	1.4757	-0.70%
2003-11-12	0	3.550	3.500	3.550	3.500	3.550	268,630	945,858	3.5210	1.503	1.482	1.503	1.482	1.503	634,439	1.4909	0.00%
2003-11-11	0	3.550	3.525	3.550	3.500	3.575	1,738,000	6,090,750	3.5045	1.503	1.493	1.503	1.482	1.514	4,104,734	1.4838	-0.70%
2003-11-10	0	3.575	3.550	3.575	3.550	3.600	514,000	1,827,700	3.5558	1.514	1.503	1.514	1.503	1.524	1,213,943	1.5056	-0.69%
2003-11-07	0	3.600	3.575	3.600	3.550	3.600	534,000	1,911,050	3.5787	1.524	1.514	1.524	1.503	1.524	1,261,178	1.5153	0.70%
2003-11-06	0	3.575	3.550	3.575	3.550	3.625	534,000	1,899,500	3.5571	1.514	1.503	1.514	1.503	1.535	1,261,178	1.5061	-0.69%
2003-11-05	0	3.600	3.600	3.625	3.575	3.625	1,306,000	4,690,350	3.5914	1.524	1.524	1.535	1.514	1.535	3,084,455	1.5206	-0.69%
2003-11-04	0	3.625	3.600	3.625	3.600	3.650	1,360,000	4,901,900	3.6043	1.535	1.524	1.535	1.524	1.545	3,211,990	1.5261	-0.68%
2003-11-03	0	3.650	3.625	3.650	3.500	3.650	6,422,000	23,130,300	3.6017	1.545	1.535	1.545	1.482	1.545	15,167,204	1.5250	3.55%
2003-10-31	0	3.525	3.500	3.525	3.475	3.525	2,838,000	9,926,750	3.4978	1.493	1.482	1.493	1.471	1.493	6,702,667	1.4810	0.71%
2003-10-30	0	3.500	3.475	3.500	3.475	3.525	713,381	2,494,520	3.4968	1.482	1.471	1.482	1.471	1.493	1,684,833	1.4806	0.00%
2003-10-29	0	3.500	3.475	3.500	3.450	3.525	560,000	1,949,250	3.4808	1.482	1.471	1.482	1.461	1.493	1,322,584	1.4738	-0.71%
2003-10-28	0	3.525	3.475	3.500	3.425	3.525	2,410,000	8,355,400	3.4670	1.493	1.471	1.482	1.450	1.493	5,691,835	1.4680	1.44%
2003-10-27	0	3.475	3.450	3.475	3.450	3.500	1,096,000	3,800,850	3.4679	1.471	1.461	1.471	1.461	1.482	2,588,486	1.4684	-0.71%
2003-10-24	0	3.500	3.475	3.500	3.475	3.525	600,000	2,105,100	3.5085	1.482	1.471	1.482	1.471	1.493	1,417,054	1.4855	0.00%
2003-10-23	0	3.500	3.475	3.500	3.475	3.575	3,560,249	12,506,753	3.5129	1.482	1.471	1.482	1.471	1.514	8,408,443	1.4874	0.72%
2003-10-22	0	3.475	3.475	3.500	3.450	3.525	47,300,000	162,406,650	3.4335	1.471	1.471	1.482	1.461	1.493	111,711,110	1.4538	-2.80%
2003-10-21	0	3.575	3.575	3.600	3.525	3.600	748,000	2,662,750	3.5598	1.514	1.514	1.524	1.493	1.524	1,766,594	1.5073	-0.69%
2003-10-20	0	3.600	3.550	3.600	3.550	3.625	1,648,000	5,921,824	3.5933	1.524	1.503	1.524	1.503	1.535	3,892,176	1.5215	0.00%
2003-10-17	0	3.600	3.575	3.600	3.575	3.625	4,968,249	17,828,330	3.5885	1.524	1.514	1.524	1.514	1.535	11,733,797	1.5194	0.70%
2003-10-16	0	3.575	3.550	3.575	3.550	3.650	8,033,018	28,739,938	3.5777	1.514	1.503	1.514	1.503	1.545	18,972,037	1.5149	2.14%
2003-10-15	0	3.500	3.500	3.525	3.450	3.600	2,056,000	7,235,662	3.5193	1.482	1.482	1.493	1.461	1.524	4,855,773	1.4901	-2.10%
2003-10-14	0	3.575	3.525	3.575	3.525	3.600	848,000	3,010,000	3.5495	1.514	1.493	1.514	1.493	1.524	2,002,770	1.5029	-0.69%
2003-10-13	0	3.600	3.575	3.600	3.575	3.625	530,000	1,908,100	3.6002	1.524	1.514	1.524	1.514	1.535	1,251,731	1.5244	0.00%
2003-10-10	0	3.600	3.575	3.600	3.575	3.600	588,000	2,111,650	3.5912	1.524	1.514	1.524	1.514	1.524	1,388,713	1.5206	0.00%
2003-10-09	0	3.600	3.575	3.600	3.550	3.650	4,472,000	16,104,450	3.6012	1.524	1.514	1.524	1.503	1.545	10,561,778	1.5248	-0.69%
2003-10-08	0	3.625	3.600	3.625	3.550	3.650	5,971,000	21,502,550	3.6012	1.535	1.524	1.535	1.503	1.545	14,102,052	1.5248	2.11%
2003-10-07	0	3.550	3.525	3.550	3.450	3.575	3,578,381	12,569,305	3.5126	1.503	1.493	1.503	1.461	1.514	8,451,267	1.4873	1.43%
2003-10-06	0	3.500	3.475	3.500	3.425	3.500	2,466,000	8,519,400	3.4547	1.482	1.471	1.482	1.450	1.482	5,824,093	1.4628	1.45%
2003-10-03	0	3.450	3.475	3.500	3.400	3.500	708,000	2,447,550	3.4570	1.461	1.471	1.482	1.440	1.482	1,672,124	1.4637	-1.43%
2003-10-02	0	3.500	3.475	3.500	3.450	3.525	1,056,000	3,670,250	3.4756	1.482	1.471	1.482	1.461	1.493	2,494,015	1.4716	0.72%
2003-09-30	0	3.475	3.450	3.475	3.425	3.500	758,000	2,616,700	3.4521	1.471	1.461	1.471	1.450	1.482	1,790,212	1.4617	1.46%
2003-09-29	0	3.425	3.400	3.425	3.425	3.500	714,000	2,464,900	3.4522	1.450	1.440	1.450	1.450	1.482	1,686,295	1.4617	0.00%
2003-09-26	0	3.425	3.400	3.425	3.425	3.500	600,000	2,066,650	3.4444	1.450	1.440	1.450	1.450	1.482	1,417,054	1.4584	-2.14%
2003-09-25	0	3.500	3.475	3.500	3.475	3.525	1,488,000	5,204,050	3.4973	1.482	1.471	1.482	1.471	1.493	3,514,295	1.4808	-0.71%
2003-09-24	0	3.625	3.575	3.625	3.500	3.625	2,636,000	9,358,200	3.5502	1.493	1.472	1.493	1.441	1.493	6,402,204	1.4617	4.32%
2003-09-23	0	3.475	3.475	3.500	3.425	3.500	2,460,000	8,516,800	3.4621	1.431	1.431	1.441	1.410	1.441	5,974,743	1.4255	0.00%
2003-09-22	0	3.475	3.425	3.475	3.425	3.575	2,922,000	10,156,900	3.4760	1.431	1.410	1.431	1.410	1.472	7,096,829	1.4312	-0.71%
2003-09-19	0	3.500	3.475	3.500	3.450	3.650	3,459,260	12,152,153	3.5129	1.441	1.431	1.441	1.420	1.503	8,401,703	1.4464	-2.78%
2003-09-18	0	3.600	3.550	3.600	3.575	3.725	2,416,000	8,732,650	3.6145	1.482	1.462	1.482	1.472	1.534	5,867,878	1.4882	-2.04%
2003-09-17	0	3.675	3.650	3.675	3.650	3.775	2,780,000	10,310,400	3.7088	1.513	1.503	1.513	1.503	1.554	6,751,945	1.5270	-0.68%
2003-09-16	0	3.700	3.700	3.775	3.700	3.800	4,488,000	16,835,180	3.7512	1.523	1.523	1.554	1.523	1.565	10,900,263	1.5445	-2.63%
2003-09-15	0	3.800	3.775	3.800	3.675	3.800	7,077,472	26,326,239	3.7197	1.565	1.554	1.565	1.513	1.565	17,189,462	1.5315	2.70%
2003-09-11	0	3.700	3.675	3.700	3.450	3.700	11,666,147	40,760,592	3.4939	1.523	1.513	1.523	1.420	1.523	28,334,240	1.4386	7.25%
2003-09-10	0	3.450	3.425	3.450	3.400	3.450	3,080,000	10,516,700	3.4145	1.420	1.410	1.420	1.400	1.420	7,480,572	1.4059	0.73%
2003-09-09	0	3.425	3.400	3.425	3.400	3.425	1,398,000	4,766,000	3.4092	1.410	1.400	1.410	1.400	1.410	3,395,403	1.4037	0.00%
2003-09-08	0	3.425	3.400	3.425	3.400	3.425	2,158,500	7,345,163	3.4029	1.410	1.400	1.410	1.400	1.410	5,242,473	1.4011	0.74%
2003-09-05	0	3.400	3.400	3.425	3.375	3.425	2,004,381	6,814,248	3.3997	1.400	1.400	1.410	1.390	1.410	4,868,155	1.3998	-0.73%
2003-09-04	0	3.425	3.400	3.425	3.400	3.450	1,116,630	3,802,645	3.4055	1.410	1.400	1.410	1.400	1.420	2,712,023	1.4021	0.00%
2003-09-03	0	3.425	3.400	3.450	3.400	3.450	959,000	3,277,325	3.4174	1.410	1.400	1.420	1.400	1.420	2,329,178	1.4071	0.00%
2003-09-02	0	3.425	3.400	3.425	3.400	3.450	1,102,000	3,760,250	3.4122	1.410	1.400	1.410	1.400	1.420	2,676,491	1.4049	0.00%
2003-09-01	0	3.425	3.400	3.425	3.375	3.450	2,314,000	7,858,250	3.3960	1.410	1.400	1.410	1.390	1.420	5,620,144	1.3982	0.74%
2003-08-29	0	3.400	3.375	3.425	3.400	3.425	666,521	2,267,969	3.4027	1.400	1.390	1.410	1.400	1.410	1,618,818	1.4010	0.00%
2003-08-28	0	3.400	3.375	3.400	3.375	3.425	782,000	2,658,650	3.3998	1.400	1.390	1.400	1.390	1.410	1,899,288	1.3998	-0.73%
2003-08-27	0	3.425	3.400	3.425	3.375	3.425	1,418,890	4,829,137	3.4035	1.410	1.400	1.410	1.390	1.410	3,446,139	1.4013	1.48%
2003-08-26	0	3.375	3.375	3.400	3.300	3.400	1,008,000	3,395,930	3.3690	1.390	1.390	1.400	1.359	1.400	2,448,187	1.3871	-0.74%
2003-08-25	0	3.400	3.350	3.400	3.350	3.400	1,076,249	3,642,059	3.3840	1.400	1.379	1.400	1.379	1.400	2,613,948	1.3933	2.26%
2003-08-22	0	3.325	3.300	3.325	3.275	3.450	1,888,000	6,278,500	3.3255	1.369	1.359	1.369	1.348	1.420	4,585,494	1.3692	-2.21%
2003-08-21	0	3.400	3.375	3.400	3.225	3.450	5,774,990	19,420,717	3.3629	1.400	1.390	1.400	1.328	1.420	14,026,049	1.3846	4.62%
2003-08-20	0	3.250	3.225	3.250	3.200	3.250	2,413,392	7,752,215	3.2122	1.338	1.328	1.338	1.318	1.338	5,861,543	1.3226	1.56%
2003-08-19	0	3.200	3.175	3.200	3.150	3.225	4,514,000	14,407,100	3.1916	1.318	1.307	1.318	1.297	1.328	10,963,410	1.3141	0.79%
2003-08-18	0	3.175	3.150	3.175	3.100	3.200	3,676,000	11,498,150	3.1279	1.307	1.297	1.307	1.276	1.318	8,928,112	1.2879	1.60%
2003-08-15	0	3.125	3.100	3.150	3.100	3.150	1,767,641	5,496,773	3.1097	1.287	1.276	1.297	1.276	1.297	4,293,171	1.2804	0.00%
2003-08-14	0	3.125	3.100	3.125	3.100	3.150	1,640,000	5,091,250	3.1044	1.287	1.276	1.287	1.276	1.297	3,983,162	1.2782	0.81%
2003-08-13	0	3.100	3.050	3.100	3.050	3.100	356,000	1,096,350	3.0796	1.276	1.256	1.276	1.256	1.276	864,638	1.2680	0.00%
2003-08-12	0	3.100	3.075	3.100	3.075	3.100	186,381	575,993	3.0904	1.276	1.266	1.276	1.266	1.276	452,674	1.2724	0.00%
2003-08-11	0	3.100	3.075	3.100	3.050	3.100	514,000	1,576,050	3.0662	1.276	1.266	1.276	1.256	1.276	1,248,381	1.2625	0.81%
2003-08-08	0	3.075	3.050	3.075	3.075	3.100	122,000	376,300	3.0844	1.266	1.256	1.266	1.266	1.276	296,308	1.2700	-0.81%
2003-08-07	0	3.100	3.075	3.100	3.050	3.100	2,230,000	6,826,900	3.0614	1.276	1.266	1.276	1.256	1.276	5,416,129	1.2605	0.00%
2003-08-06	0	3.100	3.075	3.100	3.000	3.125	1,068,000	3,236,900	3.0308	1.276	1.266	1.276	1.235	1.287	2,593,913	1.2479	-0.80%
2003-08-05	0	3.125	3.100	3.125	3.075	3.150	1,295,844	4,024,382	3.1056	1.287	1.276	1.287	1.266	1.297	3,147,291	1.2787	1.63%
2003-08-04	0	3.075	3.050	3.075	3.050	3.100	332,000	1,019,950	3.0721	1.266	1.256	1.266	1.256	1.276	806,347	1.2649	-0.81%
2003-08-01	0	3.100	3.075	3.100	3.050	3.100	1,862,000	5,711,500	3.0674	1.276	1.266	1.276	1.256	1.276	4,522,346	1.2630	2.48%
2003-07-31	0	3.025	3.000	3.025	3.000	3.050	690,000	2,077,750	3.0112	1.245	1.235	1.245	1.235	1.256	1,675,843	1.2398	0.00%
2003-07-30	0	3.025	3.000	3.025	2.975	3.025	846,000	2,530,650	2.9913	1.245	1.235	1.245	1.225	1.245	2,054,729	1.2316	-0.82%
2003-07-29	0	3.050	3.025	3.050	3.025	3.050	568,000	1,718,850	3.0261	1.256	1.245	1.256	1.245	1.256	1,379,534	1.2460	0.83%
2003-07-28	0	3.025	3.000	3.025	3.000	3.050	396,000	1,191,050	3.0077	1.245	1.235	1.245	1.235	1.256	961,788	1.2384	0.83%
2003-07-25	0	3.000	2.975	3.000	2.950	3.025	3,482,000	10,368,228	2.9777	1.235	1.225	1.235	1.215	1.245	8,456,933	1.2260	0.00%
2003-07-24	0	3.000	2.950	3.000	2.975	3.000	286,000	851,500	2.9773	1.235	1.215	1.235	1.225	1.235	694,625	1.2258	0.84%
2003-07-23	0	2.975	2.950	2.975	2.950	3.000	882,000	2,617,950	2.9682	1.225	1.215	1.225	1.215	1.235	2,142,164	1.2221	0.00%
2003-07-22	0	2.975	2.975	3.000	2.975	3.025	272,000	816,200	3.0007	1.225	1.225	1.235	1.225	1.245	660,622	1.2355	-0.83%
2003-07-21	0	3.000	2.975	3.000	2.975	3.000	396,000	1,179,850	2.9794	1.235	1.225	1.235	1.225	1.235	961,788	1.2267	0.00%
2003-07-18	0	3.000	2.975	3.000	2.975	3.000	708,000	2,110,550	2.9810	1.235	1.225	1.235	1.225	1.235	1,719,560	1.2274	0.84%
2003-07-17	0	2.975	2.975	3.000	2.975	3.000	1,360,000	4,055,030	2.9816	1.225	1.225	1.235	1.225	1.235	3,303,110	1.2276	-0.83%
2003-07-16	0	3.000	2.975	3.000	3.000	3.050	1,812,000	5,439,450	3.0019	1.235	1.225	1.235	1.235	1.256	4,400,908	1.2360	0.00%
2003-07-15	0	3.000	2.975	3.000	2.925	3.150	6,310,000	18,966,650	3.0058	1.235	1.225	1.235	1.204	1.297	15,325,459	1.2376	-4.00%
2003-07-14	0	3.125	3.100	3.125	3.100	3.175	2,292,249	7,157,247	3.1224	1.287	1.276	1.287	1.276	1.307	5,567,316	1.2856	-1.57%
2003-07-11	0	3.175	3.125	3.175	3.125	3.175	1,160,000	3,646,600	3.1436	1.307	1.287	1.307	1.287	1.307	2,817,358	1.2943	0.00%
2003-07-10	0	3.175	3.150	3.175	3.125	3.175	982,000	3,094,700	3.1514	1.307	1.297	1.307	1.287	1.307	2,385,040	1.2975	0.79%
2003-07-09	0	3.150	3.125	3.200	3.150	3.225	4,218,000	13,386,150	3.1736	1.297	1.287	1.318	1.297	1.328	10,244,498	1.3067	-2.33%
2003-07-08	0	3.225	3.200	3.225	3.175	3.250	1,373,407	4,399,677	3.2035	1.328	1.318	1.328	1.307	1.338	3,335,672	1.3190	0.78%
2003-07-07	0	3.200	3.175	3.200	3.150	3.200	3,217,018	10,217,180	3.1760	1.318	1.307	1.318	1.297	1.318	7,813,356	1.3077	1.59%
2003-07-04	0	3.150	3.100	3.150	3.025	3.150	1,684,630	5,168,790	3.0682	1.297	1.276	1.297	1.245	1.297	4,091,557	1.2633	2.44%
2003-07-03	0	3.075	3.050	3.075	3.000	3.100	2,698,000	8,235,160	3.0523	1.266	1.256	1.266	1.235	1.276	6,552,787	1.2567	0.82%
2003-07-02	0	3.050	3.000	3.050	2.975	3.050	2,246,564	6,746,000	3.0028	1.256	1.235	1.256	1.225	1.256	5,456,359	1.2364	2.52%
2003-06-30	0	2.975	2.925	2.975	2.950	3.000	250,000	741,250	2.9650	1.225	1.204	1.225	1.215	1.235	607,189	1.2208	0.00%
2003-06-27	0	2.975	2.925	2.975	2.925	3.000	1,562,000	4,584,300	2.9349	1.225	1.204	1.225	1.204	1.235	3,793,719	1.2084	0.00%
2003-06-26	0	2.975	2.950	2.975	2.925	2.975	1,332,758	3,924,760	2.9448	1.225	1.215	1.225	1.204	1.225	3,236,946	1.2125	0.85%
2003-06-25	0	2.950	2.925	2.950	2.925	2.975	254,315	749,948	2.9489	1.215	1.204	1.215	1.204	1.225	617,669	1.2142	0.00%
2003-06-24	0	2.950	2.900	2.950	2.900	2.975	1,263,033	3,684,394	2.9171	1.215	1.194	1.215	1.194	1.225	3,067,601	1.2011	0.00%
2003-06-23	0	2.950	2.925	2.950	2.900	2.950	1,582,139	4,660,643	2.9458	1.215	1.204	1.215	1.194	1.215	3,842,632	1.2129	0.00%
2003-06-20	0	2.950	2.950	2.975	2.950	3.000	990,000	2,935,200	2.9648	1.215	1.215	1.225	1.215	1.235	2,404,470	1.2207	-0.84%
2003-06-19	0	2.975	2.950	2.975	2.925	3.000	740,000	2,186,000	2.9541	1.225	1.215	1.225	1.204	1.235	1,797,280	1.2163	-0.83%
2003-06-18	0	3.000	2.950	3.000	2.950	3.075	1,498,000	4,472,700	2.9858	1.235	1.215	1.235	1.215	1.266	3,638,278	1.2293	-0.83%
2003-06-17	0	3.025	3.025	3.050	3.025	3.125	2,038,000	6,251,950	3.0677	1.245	1.245	1.256	1.245	1.287	4,949,807	1.2631	-0.82%
2003-06-16	0	3.050	3.050	3.075	3.000	3.150	2,192,028	6,760,533	3.0841	1.256	1.256	1.266	1.235	1.297	5,323,904	1.2698	-1.61%
2003-06-13	0	3.100	3.075	3.100	3.050	3.100	1,933,575	5,956,478	3.0806	1.276	1.266	1.276	1.256	1.276	4,696,184	1.2684	1.64%
2003-06-12	0	3.050	3.025	3.050	3.000	3.050	1,496,487	4,529,722	3.0269	1.256	1.245	1.256	1.235	1.256	3,634,604	1.2463	1.67%
2003-06-11	0	3.000	2.975	3.000	2.900	3.050	30,812,000	84,948,150	2.7570	1.235	1.225	1.235	1.194	1.256	74,834,870	1.1351	4.35%
2003-06-10	0	2.875	2.875	2.900	2.875	2.950	21,021,018	55,962,066	2.6622	1.184	1.184	1.194	1.184	1.215	51,054,951	1.0961	-1.71%
2003-06-09	0	2.925	2.900	2.925	2.900	2.975	12,386,000	34,321,400	2.7710	1.204	1.194	1.204	1.194	1.225	30,082,588	1.1409	0.00%
2003-06-06	0	2.925	2.900	2.950	2.875	2.950	942,000	2,744,250	2.9132	1.204	1.194	1.215	1.184	1.215	2,287,889	1.1995	0.00%
2003-06-05	0	2.925	2.900	2.925	2.825	2.975	5,704,420	16,557,047	2.9025	1.204	1.194	1.204	1.163	1.225	13,854,652	1.1951	4.46%
2003-06-03	0	2.800	2.775	2.800	2.775	2.800	630,396	1,762,069	2.7952	1.153	1.143	1.153	1.143	1.153	1,531,079	1.1509	0.90%
2003-06-02	0	2.775	2.775	2.800	2.725	2.800	600,000	1,661,000	2.7683	1.143	1.143	1.153	1.122	1.153	1,457,254	1.1398	2.78%
2003-05-30	0	2.700	2.700	2.725	2.700	2.725	198,000	535,000	2.7020	1.112	1.112	1.122	1.112	1.122	480,894	1.1125	0.93%
2003-05-29	0	2.675	2.675	2.700	2.675	2.675	166,000	444,050	2.6750	1.101	1.101	1.112	1.101	1.101	403,174	1.1014	0.00%
2003-05-28	0	2.675	2.675	2.700	2.650	2.700	218,000	584,200	2.6798	1.101	1.101	1.112	1.091	1.112	529,469	1.1034	-1.83%
2003-05-27	0	2.725	2.725	2.750	2.725	2.775	1,190,000	3,260,750	2.7401	1.122	1.122	1.132	1.122	1.143	2,890,221	1.1282	0.00%
2003-05-26	0	2.725	2.700	2.750	2.725	2.750	1,554,000	4,244,650	2.7314	1.122	1.112	1.132	1.122	1.132	3,774,289	1.1246	0.93%
2003-05-23	0	2.700	2.700	2.725	2.700	2.725	2,384,000	6,453,400	2.7070	1.112	1.112	1.122	1.112	1.122	5,790,157	1.1145	0.00%
2003-05-22	0	2.700	2.700	2.725	2.700	2.800	2,052,000	5,648,200	2.7525	1.112	1.112	1.122	1.112	1.153	4,983,810	1.1333	-2.70%
2003-05-21	0	2.775	2.800	2.825	2.650	2.825	6,048,000	16,705,800	2.7622	1.143	1.153	1.163	1.091	1.163	14,689,124	1.1373	3.74%
2003-05-20	0	2.675	2.650	2.675	2.625	2.675	2,266,000	6,007,250	2.6510	1.101	1.091	1.101	1.081	1.101	5,503,564	1.0915	1.90%
2003-05-19	0	2.625	2.600	2.650	2.600	2.650	680,000	1,789,600	2.6318	1.081	1.071	1.091	1.071	1.091	1,651,555	1.0836	0.96%
2003-05-16	0	2.600	2.600	2.625	2.600	2.625	1,985,516	5,183,328	2.6106	1.071	1.071	1.081	1.071	1.081	4,822,336	1.0749	0.00%
2003-05-15	0	2.600	2.575	2.600	2.525	2.600	1,722,000	4,446,550	2.5822	1.071	1.060	1.071	1.040	1.071	4,182,320	1.0632	2.97%
2003-05-14	0	2.525	2.525	2.550	2.500	2.550	664,000	1,676,100	2.5242	1.040	1.040	1.050	1.029	1.050	1,612,695	1.0393	1.00%
2003-05-13	0	2.500	2.500	2.525	2.500	2.525	850,000	2,128,750	2.5044	1.029	1.029	1.040	1.029	1.040	2,064,444	1.0311	0.00%
2003-05-12	0	2.500	2.500	2.550	2.475	2.525	1,530,000	3,825,800	2.5005	1.029	1.029	1.050	1.019	1.040	3,715,999	1.0295	-0.99%
2003-05-09	0	2.525	2.500	2.525	2.500	2.525	53,260	133,274	2.5023	1.040	1.029	1.040	1.029	1.040	129,356	1.0303	0.00%
2003-05-07	0	2.525	2.475	2.525	2.425	2.525	124,000	303,450	2.4472	1.040	1.019	1.040	0.998	1.040	301,166	1.0076	0.00%
2003-05-06	0	2.525	2.500	2.525	2.500	2.525	200,000	503,750	2.5188	1.040	1.029	1.040	1.029	1.040	485,751	1.0371	-0.98%
2003-05-05	0	2.550	2.525	2.550	2.525	2.650	226,000	576,950	2.5529	1.050	1.040	1.050	1.040	1.091	548,899	1.0511	0.99%
2003-05-02	0	2.525	2.500	2.550	2.400	2.525	678,000	1,652,950	2.4380	1.040	1.029	1.050	0.988	1.040	1,646,697	1.0038	5.21%
2003-04-30	0	2.400	2.375	2.400	2.400	2.425	40,000	96,500	2.4125	0.988	0.978	0.988	0.988	0.998	97,150	0.9933	0.00%
2003-04-29	0	2.400	2.350	2.475	2.400	2.450	120,000	289,000	2.4083	0.988	0.968	1.019	0.988	1.009	291,451	0.9916	0.00%
2003-04-28	0	2.400	2.350	2.400	2.350	2.400	60,000	143,500	2.3917	0.988	0.968	0.988	0.968	0.988	145,725	0.9847	-1.03%
2003-04-25	0	2.425	2.350	2.425	2.350	2.450	138,000	329,200	2.3855	0.998	0.968	0.998	0.968	1.009	335,169	0.9822	2.11%
2003-04-24	0	2.375	2.350	2.375	2.350	2.500	690,000	1,651,850	2.3940	0.978	0.968	0.978	0.968	1.029	1,675,843	0.9857	-2.06%
2003-04-23	0	2.525	2.500	2.525	2.500	2.550	382,000	964,500	2.5249	0.998	0.989	0.998	0.989	1.008	966,044	0.9984	-0.98%
2003-04-22	0	2.550	2.525	2.550	2.525	2.575	260,000	661,000	2.5423	1.008	0.998	1.008	0.998	1.018	657,517	1.0053	0.00%
2003-04-17	0	2.550	2.525	2.550	2.525	2.550	110,000	278,000	2.5273	1.008	0.998	1.008	0.998	1.008	278,180	0.9994	0.00%
2003-04-16	0	2.550	2.500	2.550	2.525	2.550	60,000	151,750	2.5292	1.008	0.989	1.008	0.998	1.008	151,735	1.0001	0.00%
2003-04-15	0	2.550	2.500	2.550	2.525	2.550	122,000	308,600	2.5295	1.008	0.989	1.008	0.998	1.008	308,527	1.0002	0.00%
2003-04-14	0	2.550	2.500	2.550	2.525	2.550	198,000	503,400	2.5424	1.008	0.989	1.008	0.998	1.008	500,725	1.0053	0.00%
2003-04-11	0	2.550	2.525	2.550	2.550	2.550	550,000	1,402,500	2.5500	1.008	0.998	1.008	1.008	1.008	1,390,902	1.0083	0.00%
2003-04-10	0	2.550	2.500	2.550	2.550	2.600	60,000	153,500	2.5583	1.008	0.989	1.008	1.008	1.028	151,735	1.0116	-0.97%
2003-04-09	0	2.575	2.525	2.575	2.575	2.625	212,000	547,900	2.5844	1.018	0.998	1.018	1.018	1.038	536,129	1.0220	-0.96%
2003-04-08	0	2.600	2.550	2.600	2.600	2.650	1,172,000	3,055,200	2.6068	1.028	1.008	1.028	1.028	1.048	2,963,885	1.0308	0.00%
2003-04-07	0	2.600	2.600	2.625	2.550	2.625	1,224,000	3,177,650	2.5961	1.028	1.028	1.038	1.008	1.038	3,095,389	1.0266	1.96%
2003-04-04	0	2.550	2.525	2.575	2.525	2.600	314,000	799,350	2.5457	1.008	0.998	1.018	0.998	1.028	794,078	1.0066	-0.97%
2003-04-03	0	2.575	2.525	2.575	2.550	2.575	120,000	306,500	2.5542	1.018	0.998	1.018	1.008	1.018	303,469	1.0100	0.98%
2003-04-02	0	2.550	2.525	2.550	2.550	2.550	70,000	178,500	2.5500	1.008	0.998	1.008	1.008	1.008	177,024	1.0083	0.00%
2003-04-01	0	2.550	2.500	2.550	2.525	2.600	118,000	299,650	2.5394	1.008	0.989	1.008	0.998	1.028	298,412	1.0041	-0.97%
2003-03-31	0	2.575	2.550	2.575	2.550	2.600	1,336,000	3,440,250	2.5750	1.018	1.008	1.018	1.008	1.028	3,378,627	1.0182	-0.96%
2003-03-28	0	2.600	2.575	2.625	2.600	2.625	418,000	1,095,000	2.6196	1.028	1.018	1.038	1.028	1.038	1,057,085	1.0359	-0.95%
2003-03-27	0	2.625	2.575	2.625	2.550	2.650	1,422,000	3,712,250	2.6106	1.038	1.018	1.038	1.008	1.048	3,596,113	1.0323	-1.87%
2003-03-26	0	2.675	2.650	2.675	2.625	2.675	1,407,319	3,735,846	2.6546	1.058	1.048	1.058	1.038	1.058	3,558,986	1.0497	0.94%
2003-03-25	0	2.650	2.600	2.650	2.600	2.675	736,000	1,939,550	2.6353	1.048	1.028	1.048	1.028	1.058	1,861,279	1.0421	1.92%
2003-03-24	0	2.600	2.600	2.625	2.500	2.625	1,110,000	2,854,250	2.5714	1.028	1.028	1.038	0.989	1.038	2,807,093	1.0168	2.97%
2003-03-21	0	2.525	2.500	2.525	2.425	2.550	1,190,631	2,946,780	2.4750	0.998	0.989	0.998	0.959	1.008	3,011,001	0.9787	2.02%
2003-03-20	0	2.475	2.475	2.500	2.450	2.500	316,000	787,950	2.4935	0.979	0.979	0.989	0.969	0.989	799,136	0.9860	-1.00%
2003-03-19	0	2.500	2.475	2.525	2.500	2.550	340,000	860,750	2.5316	0.989	0.979	0.998	0.989	1.008	859,830	1.0011	-1.96%
2003-03-18	0	2.550	2.525	2.550	2.525	2.550	386,000	976,650	2.5302	1.008	0.998	1.008	0.998	1.008	976,160	1.0005	2.00%
2003-03-17	0	2.500	2.475	2.500	2.450	2.500	294,000	726,550	2.4713	0.989	0.979	0.989	0.969	0.989	743,500	0.9772	1.01%
2003-03-14	0	2.475	2.475	2.500	2.400	2.500	136,000	333,650	2.4533	0.979	0.979	0.989	0.949	0.989	343,932	0.9701	0.00%
2003-03-13	0	2.475	2.425	2.475	2.450	2.475	340,000	838,500	2.4662	0.979	0.959	0.979	0.969	0.979	859,830	0.9752	-1.00%
2003-03-12	0	2.500	2.450	2.500	2.425	2.550	280,000	690,700	2.4668	0.989	0.969	0.989	0.959	1.008	708,095	0.9754	4.17%
2003-03-11	0	2.400	2.400	2.425	2.350	2.450	694,000	1,662,450	2.3955	0.949	0.949	0.959	0.929	0.969	1,755,065	0.9472	0.00%
2003-03-10	0	2.400	2.350	2.375	2.325	2.450	1,348,000	3,215,650	2.3855	0.949	0.929	0.939	0.919	0.969	3,408,974	0.9433	-2.04%
2003-03-07	0	2.450	2.400	2.450	2.400	2.475	674,000	1,643,050	2.4378	0.969	0.949	0.969	0.949	0.979	1,704,487	0.9640	0.00%
2003-03-06	0	2.450	2.425	2.475	2.450	2.550	1,244,000	3,100,800	2.4926	0.969	0.959	0.979	0.969	1.008	3,145,967	0.9856	-3.92%
2003-03-05	0	2.550	2.525	2.550	2.500	2.575	238,000	602,200	2.5303	1.008	0.998	1.008	0.989	1.018	601,881	1.0005	0.99%
2003-03-04	0	2.525	2.500	2.525	2.500	2.600	620,000	1,582,750	2.5528	0.998	0.989	0.998	0.989	1.028	1,567,926	1.0095	-3.81%
2003-03-03	0	2.625	2.575	2.625	2.600	2.625	354,000	922,400	2.6056	1.038	1.018	1.038	1.028	1.038	895,235	1.0303	0.96%
2003-02-28	0	2.600	2.550	2.600	2.550	2.625	664,000	1,715,050	2.5829	1.028	1.008	1.028	1.008	1.038	1,679,198	1.0214	0.00%
2003-02-27	0	2.600	2.575	2.600	2.575	2.675	1,050,000	2,740,250	2.6098	1.028	1.018	1.028	1.018	1.058	2,655,358	1.0320	-2.80%
2003-02-26	0	2.675	2.650	2.675	2.600	2.725	2,310,000	6,148,500	2.6617	1.058	1.048	1.058	1.028	1.078	5,841,787	1.0525	2.88%
2003-02-25	0	2.600	2.575	2.600	2.550	2.600	408,000	1,045,550	2.5626	1.028	1.018	1.028	1.008	1.028	1,031,796	1.0133	1.96%
2003-02-24	0	2.550	2.550	2.575	2.550	2.575	232,630	593,909	2.5530	1.008	1.008	1.018	1.008	1.018	588,301	1.0095	0.00%
2003-02-21	0	2.550	2.525	2.575	2.525	2.575	200,000	509,500	2.5475	1.008	0.998	1.018	0.998	1.018	505,782	1.0074	0.99%
2003-02-20	0	2.525	2.525	2.550	2.525	2.575	440,762	1,128,717	2.5608	0.998	0.998	1.008	0.998	1.018	1,114,648	1.0126	-2.88%
2003-02-19	0	2.600	2.550	2.600	2.550	2.600	474,000	1,218,300	2.5703	1.028	1.008	1.028	1.008	1.028	1,198,704	1.0163	2.97%
2003-02-18	0	2.525	2.500	2.550	2.500	2.575	458,000	1,164,550	2.5427	0.998	0.989	1.008	0.989	1.018	1,158,242	1.0054	-2.88%
2003-02-17	0	2.600	2.550	2.600	2.600	2.650	88,000	230,050	2.6142	1.028	1.008	1.028	1.028	1.048	222,544	1.0337	0.00%
2003-02-14	0	2.600	2.600	2.625	2.550	2.675	186,000	483,200	2.5978	1.028	1.028	1.038	1.008	1.058	470,378	1.0273	-1.89%
2003-02-13	0	2.650	2.650	2.675	2.625	2.700	1,137,652	3,013,363	2.6488	1.048	1.048	1.058	1.038	1.068	2,877,022	1.0474	-0.93%
2003-02-12	0	2.675	2.650	2.700	2.675	2.725	670,000	1,800,052	2.6866	1.058	1.048	1.068	1.058	1.078	1,694,371	1.0624	-0.93%
2003-02-11	0	2.700	2.675	2.700	2.675	2.700	806,000	2,158,454	2.6780	1.068	1.058	1.068	1.058	1.068	2,038,303	1.0589	0.00%
2003-02-10	0	2.700	2.675	2.700	2.650	2.700	1,962,381	5,219,791	2.6599	1.068	1.058	1.068	1.048	1.068	4,962,689	1.0518	1.89%
2003-02-07	0	2.650	2.625	2.675	2.650	2.700	510,000	1,355,650	2.6581	1.048	1.038	1.058	1.048	1.068	1,289,745	1.0511	-0.93%
2003-02-06	0	2.675	2.650	2.700	2.650	2.725	718,000	1,918,950	2.6726	1.058	1.048	1.068	1.048	1.078	1,815,759	1.0568	-0.93%
2003-02-05	0	2.700	2.675	2.700	2.650	2.725	2,164,000	5,835,900	2.6968	1.068	1.058	1.068	1.048	1.078	5,472,566	1.0664	0.00%
2003-02-04	0	2.700	2.700	2.725	2.600	2.725	2,788,000	7,339,250	2.6324	1.068	1.068	1.078	1.028	1.078	7,050,607	1.0409	4.85%
2003-01-30	0	2.575	2.575	2.600	2.575	2.600	812,000	2,094,900	2.5799	1.018	1.018	1.028	1.018	1.028	2,053,477	1.0202	-0.96%
2003-01-29	0	2.600	2.575	2.600	2.575	2.600	1,136,000	2,948,600	2.5956	1.028	1.018	1.028	1.018	1.028	2,872,844	1.0264	0.97%
2003-01-28	0	2.575	2.575	2.600	2.500	2.600	1,104,000	2,838,900	2.5715	1.018	1.018	1.028	0.989	1.028	2,791,919	1.0168	0.98%
2003-01-27	0	2.550	2.500	2.550	2.525	2.600	1,634,000	4,169,450	2.5517	1.008	0.989	1.008	0.998	1.028	4,132,243	1.0090	-1.92%
2003-01-24	0	2.600	2.600	2.625	2.575	2.625	1,858,000	4,815,150	2.5916	1.028	1.028	1.038	1.018	1.038	4,698,719	1.0248	0.00%
2003-01-23	0	2.600	2.600	2.625	2.550	2.625	1,014,000	2,619,150	2.5830	1.028	1.028	1.038	1.008	1.038	2,564,317	1.0214	0.00%
2003-01-22	0	2.600	2.600	2.625	2.575	2.650	648,000	1,684,700	2.5998	1.028	1.028	1.038	1.018	1.048	1,638,735	1.0280	0.00%
2003-01-21	0	2.600	2.600	2.625	2.575	2.625	1,698,000	4,414,200	2.5996	1.028	1.028	1.038	1.018	1.038	4,294,093	1.0280	0.00%
2003-01-20	0	2.600	2.575	2.600	2.550	2.600	3,184,000	8,203,350	2.5764	1.028	1.018	1.028	1.008	1.028	8,052,057	1.0188	2.97%
2003-01-17	0	2.525	2.525	2.550	2.475	2.550	1,396,000	3,526,000	2.5258	0.998	0.998	1.008	0.979	1.008	3,530,361	0.9988	0.00%
2003-01-16	0	2.525	2.525	2.550	2.475	2.525	1,140,000	2,864,250	2.5125	0.998	0.998	1.008	0.979	0.998	2,882,960	0.9935	-0.98%
2003-01-15	0	2.550	2.525	2.575	2.400	2.550	3,024,000	7,630,750	2.5234	1.008	0.998	1.018	0.949	1.008	7,647,431	0.9978	3.03%
2003-01-14	0	2.475	2.475	2.500	2.450	2.525	774,000	1,915,900	2.4753	0.979	0.979	0.989	0.969	0.998	1,957,378	0.9788	-1.98%
2003-01-13	0	2.525	2.500	2.525	2.425	2.525	1,514,000	3,782,800	2.4985	0.998	0.989	0.998	0.959	0.998	3,828,773	0.9880	2.02%
2003-01-10	0	2.475	2.450	2.500	2.450	2.525	2,110,000	5,257,100	2.4915	0.979	0.969	0.989	0.969	0.998	5,336,005	0.9852	0.00%
2003-01-09	0	2.475	2.450	2.475	2.275	2.475	2,358,000	5,715,700	2.4240	0.979	0.969	0.979	0.900	0.979	5,963,175	0.9585	5.32%
2003-01-08	0	2.350	2.325	2.400	2.325	2.525	3,060,000	7,486,250	2.4465	0.929	0.919	0.949	0.919	0.998	7,738,471	0.9674	-6.93%
2003-01-07	0	2.525	2.525	2.575	2.375	2.550	2,774,000	6,901,600	2.4880	0.998	0.998	1.018	0.939	1.008	7,015,203	0.9838	6.32%
2003-01-06	0	2.375	2.375	2.400	2.250	2.400	2,624,000	6,131,250	2.3366	0.939	0.939	0.949	0.890	0.949	6,635,866	0.9240	4.40%
2003-01-03	0	2.275	2.250	2.300	2.125	2.350	2,714,000	6,135,000	2.2605	0.900	0.890	0.909	0.840	0.929	6,863,468	0.8939	7.06%
2003-01-02	0	2.125	2.125	2.150	2.100	2.125	936,000	1,988,850	2.1248	0.840	0.840	0.850	0.830	0.840	2,367,062	0.8402	0.00%
2002-12-31	0	2.125	2.100	2.125	2.100	2.150	526,000	1,123,100	2.1352	0.840	0.830	0.840	0.830	0.850	1,330,208	0.8443	-1.16%
2002-12-30	0	2.150	2.125	2.150	2.125	2.150	130,000	277,650	2.1358	0.850	0.840	0.850	0.840	0.850	328,759	0.8445	1.18%
2002-12-27	0	2.125	2.100	2.150	2.125	2.150	254,000	541,000	2.1299	0.840	0.830	0.850	0.840	0.850	642,344	0.8422	0.00%
2002-12-24	0	2.125	2.125	2.150	2.100	2.125	410,000	870,000	2.1220	0.840	0.840	0.850	0.830	0.840	1,036,854	0.8391	0.00%
2002-12-23	0	2.125	2.100	2.125	2.125	2.150	152,000	323,500	2.1283	0.840	0.830	0.840	0.840	0.850	384,395	0.8416	-1.16%
2002-12-20	0	2.150	2.125	2.150	2.125	2.150	134,000	286,400	2.1373	0.850	0.840	0.850	0.840	0.850	338,874	0.8452	1.18%
2002-12-19	0	2.125	2.100	2.125	2.100	2.125	164,000	347,050	2.1162	0.840	0.830	0.840	0.830	0.840	414,742	0.8368	1.19%
2002-12-18	0	2.100	2.100	2.125	2.100	2.100	2,308,000	4,846,800	2.1000	0.830	0.830	0.840	0.830	0.830	5,836,729	0.8304	1.20%
2002-12-17	0	2.075	2.075	2.100	2.075	2.100	1,514,000	3,168,050	2.0925	0.821	0.821	0.830	0.821	0.830	3,828,773	0.8274	-1.19%
2002-12-16	0	2.100	2.075	2.100	2.075	2.100	230,000	478,500	2.0804	0.830	0.821	0.830	0.821	0.830	581,650	0.8227	1.20%
2002-12-13	0	2.075	2.075	2.100	2.075	2.075	240,000	498,000	2.0750	0.821	0.821	0.830	0.821	0.821	606,939	0.8205	0.00%
2002-12-12	0	2.075	2.075	2.100	2.075	2.075	422,000	875,650	2.0750	0.821	0.821	0.830	0.821	0.821	1,067,201	0.8205	0.00%
2002-12-11	0	2.075	2.050	2.075	2.050	2.075	1,168,000	2,422,050	2.0737	0.821	0.811	0.821	0.811	0.821	2,953,769	0.8200	0.00%
2002-12-10	0	2.075	2.075	2.100	2.075	2.075	580,000	1,203,500	2.0750	0.821	0.821	0.830	0.821	0.821	1,466,769	0.8205	0.00%
2002-12-09	0	2.075	2.050	2.075	2.075	2.100	1,372,000	2,847,150	2.0752	0.821	0.811	0.821	0.821	0.830	3,469,668	0.8206	0.00%
2002-12-06	0	2.075	2.050	2.075	2.050	2.075	1,618,000	3,355,300	2.0737	0.821	0.811	0.821	0.811	0.821	4,091,780	0.8200	0.00%
2002-12-05	0	2.075	2.050	2.075	2.075	2.075	600,000	1,245,000	2.0750	0.821	0.811	0.821	0.821	0.821	1,517,347	0.8205	0.00%
2002-12-04	0	2.075	2.075	2.100	2.075	2.100	540,000	1,122,350	2.0784	0.821	0.821	0.830	0.821	0.830	1,365,613	0.8219	0.00%
2002-12-03	0	2.075	2.075	2.100	2.075	2.100	344,000	714,950	2.0783	0.821	0.821	0.830	0.821	0.830	869,946	0.8218	0.00%
2002-12-02	0	2.075	2.050	2.100	-	-	0	0	-	0.821	0.811	0.830	-	-	0	-	0.00%
2002-11-29	0	2.075	2.050	2.100	2.075	2.100	238,000	494,600	2.0782	0.821	0.811	0.830	0.821	0.830	601,881	0.8218	-1.19%
2002-11-28	0	2.100	2.050	2.100	2.100	2.100	40,000	84,000	2.1000	0.830	0.811	0.830	0.830	0.830	101,156	0.8304	3.70%
2002-11-27	0	2.025	2.025	2.100	2.025	2.075	1,174,000	2,405,550	2.0490	0.801	0.801	0.830	0.801	0.821	2,968,943	0.8102	-2.41%
2002-11-26	0	2.075	2.075	2.100	2.075	2.100	60,000	125,000	2.0833	0.821	0.821	0.830	0.821	0.830	151,735	0.8238	-1.19%
2002-11-25	0	2.100	2.100	2.125	2.100	2.100	340,000	714,000	2.1000	0.830	0.830	0.840	0.830	0.830	859,830	0.8304	0.00%
2002-11-22	0	2.100	2.075	2.100	2.100	2.100	20,000	42,000	2.1000	0.830	0.821	0.830	0.830	0.830	50,578	0.8304	0.00%
2002-11-21	0	2.100	2.050	2.100	2.075	2.100	164,000	340,450	2.0759	0.830	0.811	0.830	0.821	0.830	414,742	0.8209	1.20%
2002-11-20	0	2.075	2.050	2.075	2.075	2.100	312,000	647,650	2.0758	0.821	0.811	0.821	0.821	0.830	789,021	0.8208	-1.19%
2002-11-19	0	2.100	2.075	2.100	2.075	2.100	134,000	280,400	2.0925	0.830	0.821	0.830	0.821	0.830	338,874	0.8274	0.00%
2002-11-18	0	2.100	2.075	2.100	2.075	2.100	744,000	1,561,900	2.0993	0.830	0.821	0.830	0.821	0.830	1,881,511	0.8301	0.00%
2002-11-15	0	2.100	2.100	2.175	2.075	2.100	60,000	125,750	2.0958	0.830	0.830	0.860	0.821	0.830	151,735	0.8287	0.00%
2002-11-14	0	2.100	2.100	2.150	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2002-11-13	0	2.100	2.100	2.175	2.075	2.100	290,000	606,500	2.0914	0.830	0.830	0.860	0.821	0.830	733,385	0.8270	-3.45%
2002-11-12	0	2.175	2.100	2.175	2.250	2.250	20,000	45,000	2.2500	0.860	0.830	0.860	0.890	0.890	50,578	0.8897	3.57%
2002-11-11	0	2.100	2.100	2.200	2.100	2.100	410,000	861,000	2.1000	0.830	0.830	0.870	0.830	0.830	1,036,854	0.8304	0.00%
2002-11-08	0	2.100	2.100	2.150	2.100	2.100	200,000	420,000	2.1000	0.830	0.830	0.850	0.830	0.830	505,782	0.8304	-2.33%
2002-11-07	0	2.150	2.100	2.150	2.150	2.150	2,000	4,300	2.1500	0.850	0.830	0.850	0.850	0.850	5,058	0.8502	2.38%
2002-11-06	0	2.100	2.100	2.150	2.100	2.150	176,000	370,500	2.1051	0.830	0.830	0.850	0.830	0.850	445,089	0.8324	0.00%
2002-11-05	0	2.100	2.075	2.100	2.100	2.150	428,000	901,300	2.1058	0.830	0.821	0.830	0.830	0.850	1,082,374	0.8327	-2.33%
2002-11-04	0	2.150	2.100	2.150	2.150	2.275	106,000	230,350	2.1731	0.850	0.830	0.850	0.850	0.900	268,065	0.8593	-4.44%
2002-11-01	0	2.250	2.150	2.250	2.250	2.300	20,000	45,500	2.2750	0.890	0.850	0.890	0.890	0.909	50,578	0.8996	0.00%
2002-10-31	0	2.250	2.125	2.325	2.200	2.300	622,000	1,385,500	2.2275	0.890	0.840	0.919	0.870	0.909	1,572,983	0.8808	2.27%
2002-10-30	0	2.200	2.050	2.200	2.200	2.200	40,000	88,000	2.2000	0.870	0.811	0.870	0.870	0.870	101,156	0.8699	0.00%
2002-10-29	0	2.200	2.175	2.200	2.200	2.250	368,000	824,150	2.2395	0.870	0.860	0.870	0.870	0.890	930,640	0.8856	-1.12%
2002-10-28	0	2.225	2.200	2.250	2.225	2.250	194,000	433,650	2.2353	0.880	0.870	0.890	0.880	0.890	490,609	0.8839	1.14%
2002-10-25	0	2.200	2.200	2.250	2.200	2.200	60,000	132,000	2.2000	0.870	0.870	0.890	0.870	0.870	151,735	0.8699	0.00%
2002-10-24	0	2.200	2.200	2.300	2.150	2.250	226,000	497,250	2.2002	0.870	0.870	0.909	0.850	0.890	571,534	0.8700	2.33%
2002-10-23	0	2.150	2.100	2.150	2.150	2.150	138,000	296,700	2.1500	0.850	0.830	0.850	0.850	0.850	348,990	0.8502	2.38%
2002-10-22	0	2.100	2.100	2.150	2.100	2.100	40,000	84,000	2.1000	0.830	0.830	0.850	0.830	0.830	101,156	0.8304	-2.33%
2002-10-21	0	2.150	2.025	2.150	2.175	2.175	10,000	21,750	2.1750	0.850	0.801	0.850	0.860	0.860	25,289	0.8601	4.88%
2002-10-18	0	2.050	2.025	2.125	2.025	2.050	20,000	40,750	2.0375	0.811	0.801	0.840	0.801	0.811	50,578	0.8057	-1.20%
2002-10-17	0	2.075	2.000	2.100	2.075	2.075	28,000	58,100	2.0750	0.821	0.791	0.830	0.821	0.821	70,810	0.8205	0.00%
2002-10-16	0	2.075	2.000	2.075	2.075	2.100	4,000	8,350	2.0875	0.821	0.791	0.821	0.821	0.830	10,116	0.8255	0.00%
2002-10-15	0	2.075	2.075	2.100	2.025	2.075	38,000	77,400	2.0368	0.821	0.821	0.830	0.801	0.821	96,099	0.8054	4.27%
2002-10-11	0	1.990	1.980	2.025	1.970	2.050	1,818,000	3,639,110	2.0017	0.787	0.783	0.801	0.779	0.811	4,597,562	0.7915	-1.73%
2002-10-10	0	2.025	2.025	2.050	2.025	2.075	376,000	771,300	2.0513	0.801	0.801	0.811	0.801	0.821	950,871	0.8112	-2.41%
2002-10-09	0	2.075	2.025	2.100	2.075	2.100	42,000	87,450	2.0821	0.821	0.801	0.830	0.821	0.830	106,214	0.8233	-1.19%
2002-10-08	0	2.100	2.075	2.100	2.100	2.100	70,000	147,000	2.1000	0.830	0.821	0.830	0.830	0.830	177,024	0.8304	1.20%
2002-10-07	0	2.075	2.050	2.075	2.100	2.125	119,000	250,250	2.1029	0.821	0.811	0.821	0.830	0.840	300,941	0.8316	-2.35%
2002-10-04	0	2.125	2.050	2.150	2.000	2.150	758,000	1,553,200	2.0491	0.840	0.811	0.850	0.791	0.850	1,916,915	0.8103	-1.16%
2002-10-03	0	2.150	2.125	2.150	-	-	0	0	-	0.850	0.840	0.850	-	-	0	-	0.00%
2002-10-02	0	2.150	2.125	2.200	2.150	2.150	168,000	361,200	2.1500	0.850	0.840	0.870	0.850	0.850	424,857	0.8502	0.00%
2002-09-30	0	2.150	2.125	2.150	2.150	2.150	152,000	326,800	2.1500	0.850	0.840	0.850	0.850	0.850	384,395	0.8502	0.00%
2002-09-27	0	2.150	2.150	2.175	2.150	2.150	40,000	86,000	2.1500	0.850	0.850	0.860	0.850	0.850	101,156	0.8502	-1.15%
2002-09-26	0	2.175	2.125	2.175	2.150	2.175	30,000	64,900	2.1633	0.860	0.840	0.860	0.850	0.860	75,867	0.8554	1.16%
2002-09-25	0	2.150	2.150	2.200	2.150	2.150	10,000	21,500	2.1500	0.850	0.850	0.870	0.850	0.850	25,289	0.8502	0.00%
2002-09-24	0	2.150	2.150	2.175	2.150	2.150	40,000	86,000	2.1500	0.850	0.850	0.860	0.850	0.850	101,156	0.8502	-2.27%
2002-09-23	0	2.200	2.175	2.200	2.175	2.200	104,000	226,800	2.1808	0.870	0.860	0.870	0.860	0.870	263,007	0.8623	0.00%
2002-09-20	0	2.200	2.175	2.225	2.175	2.200	60,000	131,750	2.1958	0.870	0.860	0.880	0.860	0.870	151,735	0.8683	1.15%
2002-09-19	0	2.175	2.150	2.175	2.175	2.200	132,000	287,900	2.1811	0.860	0.850	0.860	0.860	0.870	333,816	0.8625	0.00%
2002-09-18	0	2.175	2.150	2.200	2.175	2.175	110,000	239,250	2.1750	0.860	0.850	0.870	0.860	0.860	278,180	0.8601	1.16%
2002-09-17	0	2.150	2.150	2.175	2.125	2.150	110,000	236,250	2.1477	0.850	0.850	0.860	0.840	0.850	278,180	0.8493	1.18%
2002-09-16	0	2.125	2.125	2.150	2.125	2.125	64,000	136,000	2.1250	0.840	0.840	0.850	0.840	0.840	161,850	0.8403	-0.93%
2002-09-13	0	2.225	2.225	2.250	2.225	2.300	340,000	768,400	2.2600	0.848	0.848	0.858	0.848	0.877	891,898	0.8615	-3.26%
2002-09-12	0	2.300	2.300	2.325	2.300	2.350	400,000	931,250	2.3281	0.877	0.877	0.886	0.877	0.896	1,049,292	0.8875	-1.08%
2002-09-11	0	2.325	2.300	2.350	2.275	2.325	634,000	1,457,650	2.2991	0.886	0.877	0.896	0.867	0.886	1,663,128	0.8765	3.33%
2002-09-10	0	2.250	2.250	2.325	2.250	2.300	606,000	1,392,850	2.2984	0.858	0.858	0.886	0.858	0.877	1,589,678	0.8762	0.00%
2002-09-09	0	2.250	2.200	2.250	2.225	2.250	80,000	178,750	2.2344	0.858	0.839	0.858	0.848	0.858	209,858	0.8518	2.27%
2002-09-06	0	2.200	2.200	2.225	2.200	2.225	120,000	264,250	2.2021	0.839	0.839	0.848	0.839	0.848	314,788	0.8395	-1.12%
2002-09-05	0	2.225	2.200	2.225	2.200	2.225	176,000	389,850	2.2151	0.848	0.839	0.848	0.839	0.848	461,689	0.8444	1.14%
2002-09-04	0	2.200	2.175	2.200	2.100	2.200	396,000	847,700	2.1407	0.839	0.829	0.839	0.801	0.839	1,038,799	0.8160	2.33%
2002-09-03	0	2.150	2.125	2.150	2.075	2.225	1,638,000	3,535,600	2.1585	0.820	0.810	0.820	0.791	0.848	4,296,852	0.8228	-2.27%
2002-09-02	0	2.200	2.200	2.225	2.125	2.225	1,370,000	2,984,650	2.1786	0.839	0.839	0.848	0.810	0.848	3,593,826	0.8305	-1.12%
2002-08-30	0	2.225	2.200	2.225	2.200	2.225	508,000	1,126,550	2.2176	0.848	0.839	0.848	0.839	0.848	1,332,601	0.8454	0.00%
2002-08-29	0	2.225	2.200	2.225	2.225	2.250	274,000	610,900	2.2296	0.848	0.839	0.848	0.848	0.858	718,765	0.8499	-1.11%
2002-08-28	0	2.250	2.225	2.250	2.250	2.250	128,000	288,000	2.2500	0.858	0.848	0.858	0.858	0.858	335,774	0.8577	1.12%
2002-08-27	0	2.225	2.225	2.250	2.225	2.325	562,000	1,272,250	2.2638	0.848	0.848	0.858	0.848	0.886	1,474,256	0.8630	-3.26%
2002-08-26	0	2.300	2.300	2.325	2.300	2.350	174,000	405,400	2.3299	0.877	0.877	0.886	0.877	0.896	456,442	0.8882	-1.08%
2002-08-23	0	2.325	2.325	2.350	2.325	2.350	862,000	2,019,300	2.3426	0.886	0.886	0.896	0.886	0.896	2,261,225	0.8930	1.09%
2002-08-22	0	2.300	2.300	2.325	2.250	2.350	1,884,000	4,342,600	2.3050	0.877	0.877	0.886	0.858	0.896	4,942,167	0.8787	3.37%
2002-08-21	0	2.225	2.200	2.225	2.200	2.225	246,000	546,200	2.2203	0.848	0.839	0.848	0.839	0.848	645,315	0.8464	0.00%
2002-08-20	0	2.225	2.200	2.250	2.200	2.300	2,148,000	4,824,550	2.2461	0.848	0.839	0.858	0.839	0.877	5,634,699	0.8562	1.14%
2002-08-19	0	2.200	2.175	2.200	2.200	2.250	1,554,000	3,425,550	2.2043	0.839	0.829	0.839	0.839	0.858	4,076,500	0.8403	0.00%
2002-08-16	0	2.200	2.175	2.225	2.200	2.200	1,058,000	2,327,600	2.2000	0.839	0.829	0.848	0.839	0.839	2,775,378	0.8387	0.00%
2002-08-15	0	2.200	2.175	2.200	2.175	2.200	532,000	1,170,300	2.1998	0.839	0.829	0.839	0.829	0.839	1,395,559	0.8386	0.00%
2002-08-14	0	2.200	2.175	2.200	2.150	2.200	502,000	1,090,500	2.1723	0.839	0.829	0.839	0.820	0.839	1,316,862	0.8281	1.15%
2002-08-13	0	2.175	2.150	2.200	2.175	2.250	1,670,000	3,664,600	2.1944	0.829	0.820	0.839	0.829	0.858	4,380,795	0.8365	-1.14%
2002-08-12	0	2.200	2.125	2.200	2.175	2.225	2,021,000	4,447,100	2.2004	0.839	0.810	0.839	0.829	0.848	5,301,549	0.8388	-1.12%
2002-08-09	0	2.225	2.225	2.250	2.225	2.250	1,374,000	3,070,250	2.2345	0.848	0.848	0.858	0.848	0.858	3,604,319	0.8518	0.00%
2002-08-08	0	2.225	2.225	2.250	2.225	2.225	1,060,000	2,358,500	2.2250	0.848	0.848	0.858	0.848	0.848	2,780,624	0.8482	-1.11%
2002-08-07	0	2.250	2.225	2.250	2.225	2.300	1,278,000	2,858,000	2.2363	0.858	0.848	0.858	0.848	0.877	3,352,489	0.8525	4.65%
2002-08-06	0	2.150	2.150	2.200	2.150	2.200	290,000	624,000	2.1517	0.820	0.820	0.839	0.820	0.839	760,737	0.8203	-1.15%
2002-08-05	0	2.175	2.125	2.175	2.150	2.200	2,242,000	4,855,800	2.1658	0.829	0.810	0.829	0.820	0.839	5,881,283	0.8256	-5.43%
2002-08-02	0	2.300	2.175	2.300	2.175	2.300	1,723,000	3,792,600	2.2012	0.877	0.829	0.877	0.829	0.877	4,519,826	0.8391	4.55%
2002-08-01	0	2.200	2.200	2.250	2.200	2.300	562,000	1,256,350	2.2355	0.839	0.839	0.858	0.839	0.877	1,474,256	0.8522	-4.35%
2002-07-31	0	2.300	2.275	2.325	2.300	2.425	1,162,000	2,708,450	2.3309	0.877	0.867	0.886	0.877	0.924	3,048,194	0.8885	-4.17%
2002-07-30	0	2.400	2.300	2.350	2.225	2.425	3,352,000	7,845,240	2.3405	0.915	0.877	0.896	0.848	0.924	8,793,069	0.8922	4.35%
2002-07-29	0	2.300	2.250	2.350	2.200	2.500	780,000	1,785,600	2.2892	0.877	0.858	0.896	0.839	0.953	2,046,120	0.8727	6.98%
2002-07-26	0	2.150	2.150	2.175	2.150	2.350	762,000	1,665,300	2.1854	0.820	0.820	0.829	0.820	0.896	1,998,902	0.8331	-10.42%
2002-07-25	0	2.400	2.375	2.400	2.350	2.450	404,000	972,900	2.4082	0.915	0.905	0.915	0.896	0.934	1,059,785	0.9180	-4.00%
2002-07-24	0	2.500	2.475	2.500	2.475	2.500	296,000	733,300	2.4774	0.953	0.943	0.953	0.943	0.953	776,476	0.9444	0.00%
2002-07-23	0	2.500	2.475	2.500	2.450	2.500	976,000	2,434,750	2.4946	0.953	0.943	0.953	0.934	0.953	2,560,273	0.9510	2.04%
2002-07-22	0	2.450	2.425	2.450	2.425	2.600	990,000	2,470,200	2.4952	0.934	0.924	0.934	0.924	0.991	2,596,998	0.9512	-1.01%
2002-07-19	0	2.475	2.475	2.500	2.475	2.600	116,000	290,300	2.5026	0.943	0.943	0.953	0.943	0.991	304,295	0.9540	-1.00%
2002-07-18	0	2.500	2.400	2.500	2.425	2.575	136,000	342,650	2.5195	0.953	0.915	0.953	0.924	0.982	356,759	0.9605	-3.85%
2002-07-17	0	2.600	2.550	2.600	2.475	2.650	388,000	983,150	2.5339	0.991	0.972	0.991	0.943	1.010	1,017,813	0.9659	0.00%
2002-07-16	0	2.600	2.575	2.600	2.600	2.700	114,000	298,400	2.6175	0.991	0.982	0.991	0.991	1.029	299,048	0.9978	-1.89%
2002-07-15	0	2.650	2.575	2.650	2.650	2.750	212,630	578,257	2.7195	1.010	0.982	1.010	1.010	1.048	557,778	1.0367	-2.75%
2002-07-12	0	2.725	2.650	2.725	2.700	2.800	396,000	1,095,500	2.7664	1.039	1.010	1.039	1.029	1.067	1,038,799	1.0546	-4.39%
2002-07-11	0	2.850	2.800	2.875	2.850	2.850	40,000	114,000	2.8500	1.086	1.067	1.096	1.086	1.086	104,929	1.0864	-1.72%
2002-07-10	0	2.900	2.850	2.900	2.850	2.900	58,000	167,000	2.8793	1.106	1.086	1.106	1.086	1.106	152,147	1.0976	0.87%
2002-07-09	0	2.875	2.800	2.875	2.875	2.925	136,000	394,750	2.9026	1.096	1.067	1.096	1.096	1.115	356,759	1.1065	-0.86%
2002-07-08	0	2.900	2.800	2.900	2.850	3.000	514,000	1,472,950	2.8657	1.106	1.067	1.106	1.086	1.144	1,348,341	1.0924	0.00%
2002-07-05	0	2.900	2.850	2.900	2.850	2.950	56,000	163,000	2.9107	1.106	1.086	1.106	1.086	1.125	146,901	1.1096	-1.69%
2002-07-04	0	2.950	2.900	2.950	2.900	2.975	136,000	400,950	2.9482	1.125	1.106	1.125	1.106	1.134	356,759	1.1239	1.72%
2002-07-03	0	2.900	2.875	2.925	2.900	2.900	62,000	179,800	2.9000	1.106	1.096	1.115	1.106	1.106	162,640	1.1055	-0.85%
2002-07-02	0	2.925	2.900	2.925	2.900	3.050	850,000	2,545,800	2.9951	1.115	1.106	1.115	1.106	1.163	2,229,746	1.1417	-0.85%
2002-06-28	0	2.950	2.875	2.950	2.850	2.950	2,419,576	6,955,713	2.8748	1.125	1.096	1.125	1.086	1.125	6,347,106	1.0959	2.61%
2002-06-27	0	2.875	2.825	2.875	2.850	2.900	80,000	230,000	2.8750	1.096	1.077	1.096	1.086	1.106	209,858	1.0960	0.00%
2002-06-26	0	2.875	2.825	2.875	2.825	2.975	1,924,000	5,563,200	2.8915	1.096	1.077	1.096	1.077	1.134	5,047,096	1.1023	-0.86%
2002-06-25	0	2.900	2.850	2.900	2.800	3.000	526,000	1,491,250	2.8351	1.106	1.086	1.106	1.067	1.144	1,379,819	1.0808	-2.52%
2002-06-24	0	2.975	2.875	2.975	2.775	3.050	1,720,000	5,013,400	2.9148	1.134	1.096	1.134	1.058	1.163	4,511,957	1.1111	4.39%
2002-06-21	0	2.850	2.825	2.850	2.825	2.875	462,000	1,316,800	2.8502	1.086	1.077	1.086	1.077	1.096	1,211,933	1.0865	0.00%
2002-06-20	0	2.850	2.850	2.900	2.850	3.000	1,152,000	3,350,000	2.9080	1.086	1.086	1.106	1.086	1.144	3,021,962	1.1086	-5.00%
2002-06-19	0	3.000	2.850	3.075	2.875	3.150	180,000	535,100	2.9728	1.144	1.086	1.172	1.096	1.201	472,182	1.1333	-3.23%
2002-06-18	0	3.100	3.075	3.100	3.100	3.200	710,000	2,261,250	3.1849	1.182	1.172	1.182	1.182	1.220	1,862,494	1.2141	-2.36%
2002-06-17	0	3.175	3.175	3.200	3.175	3.300	662,000	2,128,050	3.2146	1.210	1.210	1.220	1.210	1.258	1,736,579	1.2254	-0.78%
2002-06-14	0	3.200	3.100	3.175	3.075	3.250	4,468,000	13,996,600	3.1326	1.220	1.182	1.210	1.172	1.239	11,720,594	1.1942	-3.03%
2002-06-13	0	3.300	3.300	3.325	3.275	3.300	1,092,000	3,598,450	3.2953	1.258	1.258	1.268	1.248	1.258	2,864,568	1.2562	0.00%
2002-06-12	0	3.300	3.250	3.300	3.225	3.300	1,480,630	4,839,150	3.2683	1.258	1.239	1.258	1.229	1.258	3,884,034	1.2459	-0.75%
2002-06-11	0	3.325	3.325	3.350	3.275	3.350	639,018	2,125,182	3.3257	1.268	1.268	1.277	1.248	1.277	1,676,292	1.2678	0.76%
2002-06-10	0	3.300	3.250	3.300	3.350	3.350	188,000	629,800	3.3500	1.258	1.239	1.258	1.277	1.277	493,167	1.2771	0.00%
2002-06-07	0	3.300	3.300	3.325	3.250	3.325	842,000	2,759,900	3.2778	1.258	1.258	1.268	1.239	1.268	2,208,760	1.2495	1.54%
2002-06-06	0	3.250	3.250	3.275	3.250	3.350	120,000	399,250	3.3271	1.239	1.239	1.248	1.239	1.277	314,788	1.2683	-2.99%
2002-06-05	0	3.350	3.275	3.350	3.350	3.375	110,000	368,750	3.3523	1.277	1.248	1.277	1.277	1.287	288,555	1.2779	1.52%
2002-06-04	0	3.300	3.300	3.350	3.300	3.375	160,000	535,500	3.3469	1.258	1.258	1.277	1.258	1.287	419,717	1.2759	0.00%
2002-06-03	0	3.300	3.300	3.350	3.300	3.400	438,000	1,453,150	3.3177	1.258	1.258	1.277	1.258	1.296	1,148,975	1.2647	-3.65%
2002-05-31	0	3.425	3.325	3.425	3.300	3.550	4,601,011	15,335,736	3.3331	1.306	1.268	1.306	1.258	1.353	12,069,513	1.2706	3.79%
2002-05-30	0	3.300	3.300	3.325	3.250	3.325	1,196,000	3,921,700	3.2790	1.258	1.258	1.268	1.239	1.268	3,137,384	1.2500	-2.22%
2002-05-29	0	3.375	3.325	3.375	3.325	3.400	359,128	1,208,166	3.3642	1.287	1.268	1.287	1.268	1.296	942,076	1.2825	-0.74%
2002-05-28	0	3.400	3.375	3.400	3.375	3.425	1,832,000	6,221,850	3.3962	1.296	1.287	1.296	1.287	1.306	4,805,759	1.2947	-0.73%
2002-05-27	0	3.425	3.425	3.450	3.400	3.475	9,285,451	31,835,165	3.4285	1.306	1.306	1.315	1.296	1.325	24,357,880	1.3070	-0.72%
2002-05-24	0	3.450	3.425	3.450	3.325	3.475	4,166,036	14,228,971	3.4155	1.315	1.306	1.315	1.268	1.325	10,928,473	1.3020	2.99%
2002-05-23	0	3.350	3.325	3.350	3.250	3.425	2,324,000	7,714,000	3.3193	1.277	1.268	1.277	1.239	1.306	6,096,388	1.2653	-0.74%
2002-05-22	0	3.375	3.300	3.375	3.300	3.500	2,374,000	8,071,700	3.4000	1.287	1.258	1.287	1.258	1.334	6,227,550	1.2961	-3.57%
2002-05-21	0	3.500	3.475	3.500	3.375	3.525	6,436,139	22,120,240	3.4369	1.334	1.325	1.334	1.287	1.344	16,883,477	1.3102	2.94%
2002-05-17	0	3.400	3.350	3.400	3.200	3.425	5,776,000	19,240,600	3.3311	1.296	1.277	1.296	1.220	1.306	15,151,780	1.2699	6.25%
2002-05-16	0	3.200	3.150	3.200	3.150	3.300	1,958,318	6,324,178	3.2294	1.220	1.201	1.220	1.201	1.258	5,137,120	1.2311	0.79%
2002-05-15	0	3.175	3.150	3.175	3.175	3.225	670,000	2,139,150	3.1928	1.210	1.201	1.210	1.210	1.229	1,757,565	1.2171	0.00%
2002-05-14	0	3.175	3.125	3.175	3.150	3.200	502,000	1,593,800	3.1749	1.210	1.191	1.210	1.201	1.220	1,316,862	1.2103	0.79%
2002-05-13	0	3.150	3.125	3.175	3.125	3.300	1,901,128	6,047,840	3.1812	1.201	1.191	1.210	1.191	1.258	4,987,097	1.2127	0.00%
2002-05-10	0	3.150	3.100	3.150	3.100	3.150	1,724,879	5,370,087	3.1133	1.201	1.182	1.201	1.182	1.201	4,524,755	1.1868	0.80%
2002-05-09	0	3.125	3.050	3.125	3.025	3.200	1,136,000	3,501,100	3.0820	1.191	1.163	1.191	1.153	1.220	2,979,990	1.1749	0.00%
2002-05-08	0	3.125	3.100	3.125	3.025	3.150	1,674,165	5,168,533	3.0872	1.191	1.182	1.191	1.153	1.201	4,391,721	1.1769	3.31%
2002-05-07	0	3.025	3.000	3.025	3.000	3.025	380,000	1,140,950	3.0025	1.153	1.144	1.153	1.144	1.153	996,828	1.1446	0.00%
2002-05-06	0	3.025	3.000	3.050	3.000	3.025	1,016,000	3,054,850	3.0067	1.153	1.144	1.163	1.144	1.153	2,665,202	1.1462	0.83%
2002-05-03	0	3.000	2.950	3.000	2.900	3.025	940,000	2,787,500	2.9654	1.144	1.125	1.144	1.106	1.153	2,465,837	1.1304	0.00%
2002-05-02	0	3.000	3.000	3.025	2.950	3.025	769,084	2,305,970	2.9983	1.144	1.144	1.153	1.125	1.153	2,017,485	1.1430	2.56%
2002-04-30	0	2.925	2.900	2.950	2.825	2.950	470,000	1,352,350	2.8773	1.115	1.106	1.125	1.077	1.125	1,232,918	1.0969	3.54%
2002-04-29	0	2.825	2.800	2.825	2.750	2.900	1,526,000	4,363,400	2.8594	1.077	1.067	1.077	1.048	1.106	4,003,050	1.0900	2.73%
2002-04-26	0	2.750	2.725	2.750	2.750	2.750	52,000	143,000	2.7500	1.048	1.039	1.048	1.048	1.048	136,408	1.0483	0.00%
2002-04-25	0	2.750	2.750	2.775	2.750	2.775	150,000	415,000	2.7667	1.048	1.048	1.058	1.048	1.058	393,485	1.0547	-0.90%
2002-04-24	0	2.775	2.750	2.775	2.750	2.775	460,000	1,273,500	2.7685	1.058	1.048	1.058	1.048	1.058	1,206,686	1.0554	0.91%
2002-04-23	0	2.750	2.725	2.775	2.750	2.750	236,000	649,000	2.7500	1.048	1.039	1.058	1.048	1.048	619,082	1.0483	0.00%
2002-04-22	0	2.750	2.725	2.775	2.725	2.775	128,000	352,700	2.7555	1.048	1.039	1.058	1.039	1.058	335,774	1.0504	0.00%
2002-04-19	0	2.750	2.700	2.750	2.675	2.800	2,012,000	5,456,250	2.7119	1.048	1.029	1.048	1.020	1.067	5,277,940	1.0338	-1.79%
2002-04-18	0	2.800	2.725	2.825	2.775	2.800	456,000	1,276,200	2.7987	1.067	1.039	1.077	1.058	1.067	1,196,193	1.0669	0.00%
2002-04-17	0	2.800	2.750	2.800	2.800	2.825	24,000	67,700	2.8208	1.067	1.048	1.067	1.067	1.077	62,958	1.0753	0.00%
2002-04-16	0	2.800	2.750	2.800	2.750	2.800	180,000	499,300	2.7739	1.067	1.048	1.067	1.048	1.067	472,182	1.0574	0.00%
2002-04-15	0	2.800	2.750	2.800	2.750	2.800	608,000	1,693,650	2.7856	1.067	1.048	1.067	1.048	1.067	1,594,924	1.0619	1.82%
2002-04-12	0	2.850	2.800	2.850	2.800	2.850	1,434,000	4,020,000	2.8033	1.048	1.030	1.048	1.030	1.048	3,898,502	1.0312	-1.72%
2002-04-11	0	2.900	2.875	2.900	2.875	2.900	110,000	318,500	2.8955	1.067	1.058	1.067	1.058	1.067	299,048	1.0650	0.00%
2002-04-10	0	2.900	2.850	2.900	2.800	2.900	1,333,107	3,780,544	2.8359	1.067	1.048	1.067	1.030	1.067	3,624,212	1.0431	3.57%
2002-04-09	0	2.800	2.775	2.800	2.775	2.800	589,641	1,648,831	2.7963	1.030	1.021	1.030	1.021	1.030	1,603,010	1.0286	0.00%
2002-04-08	0	2.800	2.775	2.800	2.750	2.800	930,630	2,572,820	2.7646	1.030	1.021	1.030	1.012	1.030	2,530,030	1.0169	0.90%
2002-04-04	0	2.775	2.750	2.775	2.750	2.800	552,000	1,525,000	2.7627	1.021	1.012	1.021	1.012	1.030	1,500,679	1.0162	0.00%
2002-04-03	0	2.775	2.750	2.775	2.775	2.800	40,000	111,250	2.7813	1.021	1.012	1.021	1.021	1.030	108,745	1.0230	0.00%
2002-04-02	0	2.775	2.750	2.775	2.750	2.800	274,000	758,850	2.7695	1.021	1.012	1.021	1.012	1.030	744,902	1.0187	-0.89%
2002-03-28	0	2.800	2.750	2.800	2.775	2.800	290,000	809,400	2.7910	1.030	1.012	1.030	1.021	1.030	788,400	1.0266	0.00%
2002-03-27	0	2.800	2.750	2.800	2.750	2.800	590,000	1,639,250	2.7784	1.030	1.012	1.030	1.012	1.030	1,603,986	1.0220	0.00%
2002-03-26	0	2.800	2.775	2.825	2.750	2.800	764,700	2,130,905	2.7866	1.030	1.021	1.039	1.012	1.030	2,078,929	1.0250	1.82%
2002-03-25	0	2.750	2.725	2.750	2.725	2.750	126,000	344,600	2.7349	1.012	1.002	1.012	1.002	1.012	342,546	1.0060	0.92%
2002-03-22	0	2.725	2.700	2.725	2.700	2.725	774,000	2,090,700	2.7012	1.002	0.993	1.002	0.993	1.002	2,104,213	0.9936	0.93%
2002-03-21	0	2.700	2.675	2.700	2.675	2.700	102,000	273,850	2.6848	0.993	0.984	0.993	0.984	0.993	277,299	0.9876	0.00%
2002-03-20	0	2.700	2.675	2.700	2.675	2.700	770,630	2,065,038	2.6797	0.993	0.984	0.993	0.984	0.993	2,095,051	0.9857	0.00%
2002-03-19	0	2.700	2.675	2.700	2.650	2.750	2,268,000	6,077,000	2.6795	0.993	0.984	0.993	0.975	1.012	6,165,832	0.9856	-0.92%
2002-03-18	0	2.725	2.700	2.725	2.700	2.750	924,600	2,522,550	2.7283	1.002	0.993	1.002	0.993	1.012	2,513,637	1.0035	1.87%
2002-03-15	0	2.675	2.675	2.700	2.625	2.725	1,014,000	2,736,800	2.6990	0.984	0.984	0.993	0.966	1.002	2,756,682	0.9928	-0.93%
2002-03-14	0	2.700	2.650	2.725	2.625	2.725	1,496,000	3,986,600	2.6648	0.993	0.975	1.002	0.966	1.002	4,067,057	0.9802	0.93%
2002-03-13	0	2.675	2.650	2.725	2.650	2.750	1,060,600	2,873,795	2.7096	0.984	0.975	1.002	0.975	1.012	2,883,369	0.9967	-0.93%
2002-03-12	0	2.700	2.675	2.725	2.650	2.800	4,764,000	12,852,450	2.6978	0.993	0.984	1.002	0.975	1.030	12,951,510	0.9924	-1.82%
2002-03-11	0	2.750	2.750	2.775	2.675	2.825	5,483,300	15,108,795	2.7554	1.012	1.012	1.021	0.984	1.039	14,907,014	1.0135	2.80%
2002-03-08	0	2.675	2.650	2.700	2.650	2.700	2,046,000	5,462,700	2.6699	0.984	0.975	0.993	0.975	0.993	5,562,298	0.9821	0.00%
2002-03-07	0	2.675	2.650	2.675	2.650	2.700	1,695,421	4,525,424	2.6692	0.984	0.975	0.984	0.975	0.993	4,609,207	0.9818	-0.93%
2002-03-06	0	2.700	2.650	2.700	2.650	2.700	2,014,000	5,377,400	2.6700	0.993	0.975	0.993	0.975	0.993	5,475,302	0.9821	0.00%
2002-03-05	0	2.700	2.675	2.700	2.650	2.700	1,490,000	3,988,000	2.6765	0.993	0.984	0.993	0.975	0.993	4,050,745	0.9845	0.93%
2002-03-04	0	2.675	2.675	2.700	2.650	2.700	402,000	1,076,650	2.6782	0.984	0.984	0.993	0.975	0.993	1,092,886	0.9851	0.94%
2002-03-01	0	2.650	2.650	2.675	2.650	2.675	626,000	1,669,800	2.6674	0.975	0.975	0.984	0.975	0.984	1,701,857	0.9812	0.00%
2002-02-28	0	2.650	2.650	2.675	2.650	2.700	1,978,000	5,316,850	2.6880	0.975	0.975	0.984	0.975	0.993	5,377,432	0.9887	-3.64%
2002-02-27	0	2.750	2.725	2.750	2.725	2.750	582,000	1,586,700	2.7263	1.012	1.002	1.012	1.002	1.012	1,582,237	1.0028	0.00%
2002-02-26	0	2.750	2.725	2.775	2.700	2.825	3,073,000	8,479,050	2.7592	1.012	1.002	1.021	0.993	1.039	8,354,322	1.0149	1.85%
2002-02-25	0	2.700	2.700	2.750	2.700	2.725	2,749,000	7,441,300	2.7069	0.993	0.993	1.012	0.993	1.002	7,473,489	0.9957	-3.57%
2002-02-22	0	2.800	2.750	2.800	2.650	2.825	2,534,555	6,896,721	2.7211	1.030	1.012	1.030	0.975	1.039	6,890,494	1.0009	1.82%
2002-02-21	0	2.750	2.725	2.750	2.700	2.750	641,000	1,731,775	2.7017	1.012	1.002	1.012	0.993	1.012	1,742,636	0.9938	0.92%
2002-02-20	0	2.725	2.725	2.750	2.700	2.775	1,600,000	4,364,550	2.7278	1.002	1.002	1.012	0.993	1.021	4,349,793	1.0034	0.93%
2002-02-19	0	2.700	2.700	2.725	2.700	2.750	1,204,000	3,258,800	2.7066	0.993	0.993	1.002	0.993	1.012	3,273,219	0.9956	0.00%
2002-02-18	0	2.700	2.700	2.725	2.700	2.750	330,000	896,150	2.7156	0.993	0.993	1.002	0.993	1.012	897,145	0.9989	0.00%
2002-02-15	0	2.700	2.700	2.725	2.700	2.750	550,000	1,486,750	2.7032	0.993	0.993	1.002	0.993	1.012	1,495,241	0.9943	-1.82%
2002-02-11	0	2.750	2.725	2.800	2.700	2.800	2,235,000	6,147,700	2.7506	1.012	1.002	1.030	0.993	1.030	6,076,118	1.0118	-0.90%
2002-02-08	0	2.775	2.725	2.775	2.700	2.775	1,388,000	3,769,400	2.7157	1.021	1.002	1.021	0.993	1.021	3,773,446	0.9989	1.83%
2002-02-07	0	2.725	2.700	2.725	2.650	2.725	1,662,000	4,487,950	2.7003	1.002	0.993	1.002	0.975	1.002	4,518,348	0.9933	0.93%
2002-02-06	0	2.700	2.700	2.725	2.700	2.725	1,256,630	3,412,488	2.7156	0.993	0.993	1.002	0.993	1.002	3,416,301	0.9989	0.93%
2002-02-05	0	2.675	2.675	2.725	2.675	2.750	1,632,000	4,441,500	2.7215	0.984	0.984	1.002	0.984	1.012	4,436,789	1.0011	0.00%
2002-02-04	0	2.675	2.675	2.700	2.650	2.725	1,444,000	3,864,450	2.6762	0.984	0.984	0.993	0.975	1.002	3,925,688	0.9844	-3.60%
2002-02-01	0	2.775	2.775	2.800	2.725	2.825	2,282,000	6,307,250	2.7639	1.021	1.021	1.030	1.002	1.039	6,203,893	1.0167	-1.77%
2002-01-31	0	2.825	2.825	2.850	2.750	2.925	9,435,226	26,945,002	2.8558	1.039	1.039	1.048	1.012	1.076	25,650,802	1.0505	2.73%
2002-01-30	0	2.750	2.750	2.775	2.675	2.775	3,990,000	10,855,450	2.7207	1.012	1.012	1.021	0.984	1.021	10,847,297	1.0008	0.92%
2002-01-29	0	2.725	2.700	2.750	2.550	2.750	3,237,019	8,583,298	2.6516	1.002	0.993	1.012	0.938	1.012	8,800,227	0.9753	9.00%
2002-01-28	0	2.500	2.500	2.525	2.475	2.575	2,066,000	5,227,300	2.5302	0.920	0.920	0.929	0.910	0.947	5,616,671	0.9307	0.00%
2002-01-25	0	2.500	2.500	2.525	2.425	2.500	4,736,000	11,723,650	2.4754	0.920	0.920	0.929	0.892	0.920	12,875,388	0.9105	4.17%
2002-01-24	0	2.400	2.400	2.425	2.400	2.425	1,232,000	2,956,900	2.4001	0.883	0.883	0.892	0.883	0.892	3,349,341	0.8828	0.00%
2002-01-23	0	2.400	2.375	2.400	2.375	2.400	1,011,000	2,420,775	2.3944	0.883	0.874	0.883	0.874	0.883	2,748,526	0.8808	0.00%
2002-01-22	0	2.400	2.375	2.425	2.350	2.425	2,437,000	5,831,900	2.3931	0.883	0.874	0.892	0.864	0.892	6,625,279	0.8802	2.13%
2002-01-21	0	2.350	2.350	2.375	2.350	2.350	1,014,000	2,382,900	2.3500	0.864	0.864	0.874	0.864	0.864	2,756,682	0.8644	2.17%
2002-01-18	0	2.300	2.300	2.350	2.300	2.350	250,000	585,750	2.3430	0.846	0.846	0.864	0.846	0.864	679,655	0.8618	-2.13%
2002-01-17	0	2.350	2.325	2.375	2.350	2.375	436,000	1,025,850	2.3529	0.864	0.855	0.874	0.864	0.874	1,185,319	0.8655	1.08%
2002-01-16	0	2.325	2.300	2.350	2.300	2.350	788,355	1,848,690	2.3450	0.855	0.846	0.864	0.846	0.864	2,143,238	0.8626	0.00%
2002-01-15	0	2.325	2.300	2.350	2.300	2.325	716,000	1,649,300	2.3035	0.855	0.846	0.864	0.846	0.855	1,946,533	0.8473	2.20%
2002-01-14	0	2.275	2.275	2.300	2.275	2.300	380,000	871,500	2.2934	0.837	0.837	0.846	0.837	0.846	1,033,076	0.8436	-3.19%
2002-01-11	0	2.350	2.300	2.350	2.300	2.350	1,644,000	3,821,050	2.3242	0.864	0.846	0.864	0.846	0.864	4,469,413	0.8549	2.17%
2002-01-10	0	2.300	2.275	2.300	2.250	2.350	506,000	1,170,600	2.3134	0.846	0.837	0.846	0.828	0.864	1,375,622	0.8510	2.22%
2002-01-09	0	2.250	2.250	2.275	2.250	2.250	40,000	90,000	2.2500	0.828	0.828	0.837	0.828	0.828	108,745	0.8276	-4.26%
2002-01-08	0	2.350	2.300	2.350	2.200	2.350	2,110,000	4,842,100	2.2948	0.864	0.846	0.864	0.809	0.864	5,736,290	0.8441	2.17%
2002-01-07	0	2.300	2.200	2.300	-	-	0	0	-	0.846	0.809	0.846	-	-	0	-	0.00%
2002-01-04	0	2.300	2.250	2.325	2.200	2.300	1,586,000	3,603,000	2.2718	0.846	0.828	0.855	0.809	0.846	4,311,733	0.8356	2.22%
2002-01-03	0	2.250	2.200	2.250	-	-	0	0	-	0.828	0.809	0.828	-	-	0	-	0.00%
2002-01-02	0	2.250	2.200	2.250	2.250	2.250	40,000	90,000	2.2500	0.828	0.809	0.828	0.828	0.828	108,745	0.8276	0.00%
2001-12-31	0	2.250	2.200	2.250	-	-	0	0	-	0.828	0.809	0.828	-	-	0	-	0.00%
2001-12-28	0	2.250	2.200	2.250	2.250	2.250	40,000	90,000	2.2500	0.828	0.809	0.828	0.828	0.828	108,745	0.8276	0.00%
2001-12-27	0	2.250	2.200	2.250	2.250	2.275	416,000	939,850	2.2593	0.828	0.809	0.828	0.828	0.837	1,130,946	0.8310	2.27%
2001-12-24	0	2.200	2.200	2.250	2.200	2.200	10,000	22,000	2.2000	0.809	0.809	0.828	0.809	0.809	27,186	0.8092	-3.30%
2001-12-21	0	2.275	2.225	2.300	2.200	2.300	772,000	1,754,550	2.2727	0.837	0.818	0.846	0.809	0.846	2,098,775	0.8360	2.25%
2001-12-20	0	2.225	2.200	2.250	2.200	2.250	157,500	348,700	2.2140	0.818	0.809	0.828	0.809	0.828	428,183	0.8144	-2.20%
2001-12-19	0	2.275	2.225	2.300	2.200	2.275	612,247	1,387,419	2.2661	0.837	0.818	0.846	0.809	0.837	1,664,467	0.8336	1.11%
2001-12-18	0	2.250	2.200	2.300	2.200	2.250	72,000	160,800	2.2333	0.828	0.809	0.846	0.809	0.828	195,741	0.8215	0.00%
2001-12-17	0	2.250	2.200	2.250	2.200	2.275	114,000	256,050	2.2461	0.828	0.809	0.828	0.809	0.837	309,923	0.8262	-2.17%
2001-12-14	0	2.300	2.275	2.300	2.275	2.300	231,500	529,375	2.2867	0.846	0.837	0.846	0.837	0.846	629,361	0.8411	0.00%
2001-12-13	0	2.300	2.275	2.300	2.300	2.300	187,000	429,975	2.2993	0.846	0.837	0.846	0.846	0.846	508,382	0.8458	-1.08%
2001-12-12	0	2.325	2.300	2.350	2.275	2.400	1,578,630	3,740,368	2.3694	0.855	0.846	0.864	0.837	0.883	4,291,696	0.8715	0.00%
2001-12-11	0	2.325	2.275	2.350	2.300	2.325	72,000	166,900	2.3181	0.855	0.837	0.864	0.846	0.855	195,741	0.8527	0.00%
2001-12-10	0	2.325	2.300	2.350	2.325	2.425	2,273,158	5,400,340	2.3757	0.855	0.846	0.864	0.855	0.892	6,179,855	0.8739	1.09%
2001-12-07	0	2.300	2.300	2.325	2.250	2.375	530,249	1,233,416	2.3261	0.846	0.846	0.855	0.828	0.874	1,441,546	0.8556	-3.16%
2001-12-06	0	2.375	2.375	2.400	2.350	2.400	992,000	2,353,650	2.3726	0.874	0.874	0.883	0.864	0.883	2,696,872	0.8727	1.06%
2001-12-05	0	2.350	2.350	2.375	2.300	2.400	1,242,315	2,929,893	2.3584	0.864	0.864	0.874	0.846	0.883	3,377,383	0.8675	2.17%
2001-12-04	0	2.300	2.250	2.300	2.200	2.300	860,000	1,956,500	2.2750	0.846	0.828	0.846	0.809	0.846	2,338,014	0.8368	2.22%
2001-12-03	0	2.250	2.250	2.275	2.250	2.300	320,000	725,000	2.2656	0.828	0.828	0.837	0.828	0.846	869,959	0.8334	1.12%
2001-11-30	0	2.225	2.225	2.250	2.150	2.250	2,486,381	5,480,041	2.2040	0.818	0.818	0.828	0.791	0.828	6,759,527	0.8107	2.30%
2001-11-29	0	2.175	2.175	2.200	2.125	2.175	1,085,011	2,343,357	2.1598	0.800	0.800	0.809	0.782	0.800	2,949,734	0.7944	2.35%
2001-11-28	0	2.125	2.125	2.150	2.125	2.150	351,128	752,006	2.1417	0.782	0.782	0.791	0.782	0.791	954,584	0.7878	-1.16%
2001-11-27	0	2.150	2.125	2.175	2.125	2.175	1,164,000	2,499,300	2.1472	0.791	0.782	0.800	0.782	0.800	3,164,475	0.7898	2.38%
2001-11-26	0	2.100	2.100	2.125	2.050	2.100	630,381	1,323,512	2.0995	0.772	0.772	0.782	0.754	0.772	1,713,767	0.7723	1.20%
2001-11-23	0	2.075	2.075	2.100	2.075	2.125	905,000	1,894,300	2.0931	0.763	0.763	0.772	0.763	0.782	2,460,352	0.7699	-1.19%
2001-11-22	0	2.100	2.100	2.150	2.100	2.150	544,000	1,148,250	2.1108	0.772	0.772	0.791	0.772	0.791	1,478,930	0.7764	0.00%
2001-11-21	0	2.100	2.100	2.150	2.100	2.100	210,000	441,000	2.1000	0.772	0.772	0.791	0.772	0.772	570,910	0.7725	-1.18%
2001-11-20	0	2.125	2.100	2.150	2.075	2.150	1,347,630	2,860,101	2.1223	0.782	0.772	0.791	0.763	0.791	3,663,695	0.7807	0.00%
2001-11-19	0	2.125	2.100	2.150	2.075	2.125	1,232,000	2,600,700	2.1110	0.782	0.772	0.791	0.763	0.782	3,349,341	0.7765	1.19%
2001-11-16	0	2.100	2.075	2.150	2.025	2.100	2,330,000	4,823,500	2.0702	0.772	0.763	0.791	0.745	0.772	6,334,387	0.7615	1.20%
2001-11-15	0	2.075	2.075	2.100	2.025	2.100	3,184,000	6,563,250	2.0613	0.763	0.763	0.772	0.745	0.772	8,656,089	0.7582	1.22%
2001-11-14	0	2.050	2.025	2.050	2.025	2.100	2,384,500	4,879,290	2.0463	0.754	0.745	0.754	0.745	0.772	6,482,551	0.7527	-1.20%
2001-11-13	0	2.075	2.050	2.075	1.910	2.100	2,848,000	5,802,800	2.0375	0.763	0.754	0.763	0.703	0.772	7,742,632	0.7495	9.79%
2001-11-12	0	1.890	1.890	1.930	1.860	1.940	1,080,000	2,059,740	1.9072	0.695	0.695	0.710	0.684	0.714	2,936,111	0.7015	1.07%
2001-11-09	0	1.870	1.870	1.890	1.850	1.860	24,381	45,230	1.8551	0.688	0.688	0.695	0.680	0.684	66,283	0.6824	0.54%
2001-11-08	0	1.860	1.860	1.880	1.840	1.860	90,000	166,600	1.8511	0.684	0.684	0.692	0.677	0.684	244,676	0.6809	2.20%
2001-11-07	0	1.820	1.820	1.900	1.800	1.810	160,000	288,100	1.8006	0.669	0.669	0.699	0.662	0.666	434,979	0.6623	0.00%
2001-11-06	0	1.820	1.820	1.860	1.800	1.850	796,000	1,451,420	1.8234	0.669	0.669	0.684	0.662	0.680	2,164,022	0.6707	1.68%
2001-11-05	0	1.790	1.780	1.820	1.790	1.800	474,000	851,380	1.7962	0.658	0.655	0.669	0.658	0.662	1,288,626	0.6607	0.00%
2001-11-02	0	1.790	1.780	1.790	1.770	1.790	492,000	879,640	1.7879	0.658	0.655	0.658	0.651	0.658	1,337,561	0.6576	1.70%
2001-11-01	0	1.760	1.760	1.770	1.750	1.770	842,000	1,482,420	1.7606	0.647	0.647	0.651	0.644	0.651	2,289,079	0.6476	0.57%
2001-10-31	0	1.750	1.750	1.760	1.740	1.750	280,000	488,200	1.7436	0.644	0.644	0.647	0.640	0.644	761,214	0.6413	0.00%
2001-10-30	0	1.750	1.730	1.770	1.750	1.770	2,086,000	3,591,220	1.7216	0.644	0.636	0.651	0.644	0.651	5,671,043	0.6333	-0.57%
2001-10-29	0	1.760	1.760	1.780	1.730	1.780	614,000	1,071,100	1.7445	0.647	0.647	0.655	0.636	0.655	1,669,233	0.6417	2.33%
2001-10-26	0	1.720	1.720	1.740	1.720	1.720	100,000	172,000	1.7200	0.633	0.633	0.640	0.633	0.633	271,862	0.6327	0.00%
2001-10-24	0	1.720	1.720	1.730	1.720	1.730	90,000	155,300	1.7256	0.633	0.633	0.636	0.633	0.636	244,676	0.6347	0.00%
2001-10-23	0	1.720	1.720	1.750	1.720	1.720	60,000	103,200	1.7200	0.633	0.633	0.644	0.633	0.633	163,117	0.6327	0.00%
2001-10-22	0	1.720	1.720	1.760	1.720	1.720	30,000	51,600	1.7200	0.633	0.633	0.647	0.633	0.633	81,559	0.6327	0.00%
2001-10-19	0	1.720	1.720	1.730	1.720	1.730	250,000	431,000	1.7240	0.633	0.633	0.636	0.633	0.636	679,655	0.6341	0.00%
2001-10-18	0	1.720	1.720	1.730	1.710	1.740	226,000	388,480	1.7189	0.633	0.633	0.636	0.629	0.640	614,408	0.6323	0.00%
2001-10-17	0	1.720	1.710	1.740	-	-	0	0	-	0.633	0.629	0.640	-	-	0	-	0.00%
2001-10-16	0	1.720	1.710	1.720	1.700	1.720	428,000	731,680	1.7095	0.633	0.629	0.633	0.625	0.633	1,163,570	0.6288	0.00%
2001-10-15	0	1.720	1.710	1.720	1.710	1.740	770,000	1,328,700	1.7256	0.633	0.629	0.633	0.629	0.640	2,093,338	0.6347	-1.15%
2001-10-12	0	1.740	1.740	1.750	1.720	1.740	204,000	354,320	1.7369	0.640	0.640	0.644	0.633	0.640	554,599	0.6389	-0.57%
2001-10-11	0	1.750	1.750	1.760	1.720	1.760	492,000	861,060	1.7501	0.644	0.644	0.647	0.633	0.647	1,337,561	0.6438	1.74%
2001-10-10	0	1.720	1.720	1.740	-	-	50,000	85,000	1.7000	0.633	0.633	0.640	-	-	135,931	0.6253	0.00%
2001-10-09	0	1.720	1.700	1.760	1.700	1.760	246,000	423,100	1.7199	0.633	0.625	0.647	0.625	0.647	668,781	0.6326	0.00%
2001-10-08	0	1.720	1.710	1.750	1.710	1.720	110,000	189,100	1.7191	0.633	0.629	0.644	0.629	0.633	299,048	0.6323	2.38%
2001-10-05	0	1.680	1.630	1.680	-	-	0	0	-	0.618	0.600	0.618	-	-	0	-	0.00%
2001-10-04	0	1.680	1.640	1.690	1.640	1.680	80,000	132,400	1.6550	0.618	0.603	0.622	0.603	0.618	217,490	0.6088	3.70%
2001-10-03	0	1.620	1.620	1.670	1.620	1.620	10,000	16,200	1.6200	0.596	0.596	0.614	0.596	0.596	27,186	0.5959	-2.99%
2001-09-28	0	1.670	1.650	1.670	1.650	1.670	70,000	115,900	1.6557	0.614	0.607	0.614	0.607	0.614	190,303	0.6090	1.21%
2001-09-27	0	1.650	1.600	1.670	-	-	0	0	-	0.607	0.589	0.614	-	-	0	-	0.00%
2001-09-26	0	1.650	1.600	1.670	1.630	1.650	62,000	102,060	1.6461	0.607	0.589	0.614	0.600	0.607	168,554	0.6055	3.12%
2001-09-25	0	1.600	1.600	1.610	1.600	1.600	50,000	80,000	1.6000	0.589	0.589	0.592	0.589	0.589	135,931	0.5885	-1.23%
2001-09-24	0	1.620	1.600	1.640	1.620	1.620	114,000	184,680	1.6200	0.596	0.589	0.603	0.596	0.596	309,923	0.5959	0.62%
2001-09-21	0	1.610	1.610	1.620	1.610	1.640	346,000	560,060	1.6187	0.592	0.592	0.596	0.592	0.603	940,643	0.5954	-0.00%
2001-09-20	0	1.710	1.710	1.740	1.700	1.720	40,000	68,200	1.7050	0.592	0.592	0.603	0.589	0.596	115,499	0.5905	0.59%
2001-09-19	0	1.700	1.700	1.720	1.700	1.700	126,000	214,200	1.7000	0.589	0.589	0.596	0.589	0.589	363,822	0.5887	1.19%
2001-09-18	0	1.680	1.680	1.750	1.670	1.680	120,000	201,200	1.6767	0.582	0.582	0.606	0.578	0.582	346,498	0.5807	1.20%
2001-09-17	0	1.660	1.660	1.680	1.660	1.680	360,000	599,900	1.6664	0.575	0.575	0.582	0.575	0.582	1,039,493	0.5771	-2.35%
2001-09-14	0	1.700	1.690	1.710	1.700	1.700	60,000	102,000	1.7000	0.589	0.585	0.592	0.589	0.589	173,249	0.5887	0.00%
2001-09-13	0	1.700	1.690	1.730	1.700	1.700	90,000	153,000	1.7000	0.589	0.585	0.599	0.589	0.589	259,873	0.5887	1.80%
2001-09-12	0	1.670	1.670	1.690	1.650	1.680	1,146,000	1,911,940	1.6684	0.578	0.578	0.585	0.571	0.582	3,309,051	0.5778	-4.02%
2001-09-11	0	1.740	1.720	1.740	-	-	0	0	-	0.603	0.596	0.603	-	-	0	-	0.00%
2001-09-10	0	1.740	1.720	1.740	1.720	1.740	130,000	224,300	1.7254	0.603	0.596	0.603	0.596	0.603	375,372	0.5975	0.00%
2001-09-07	0	1.740	1.730	1.740	1.710	1.750	572,000	987,900	1.7271	0.603	0.599	0.603	0.592	0.606	1,651,638	0.5981	0.58%
2001-09-06	0	1.730	1.720	1.730	1.700	1.750	282,000	487,940	1.7303	0.599	0.596	0.599	0.589	0.606	814,269	0.5992	1.76%
2001-09-05	0	1.700	1.700	1.740	1.700	1.700	18,000	30,600	1.7000	0.589	0.589	0.603	0.589	0.589	51,975	0.5887	-1.16%
2001-09-04	0	1.720	1.700	-	1.680	1.720	90,000	154,400	1.7156	0.596	0.589	-	0.582	0.596	259,873	0.5941	1.78%
2001-09-03	0	1.690	1.690	1.700	1.690	1.700	160,000	271,900	1.6994	0.585	0.585	0.589	0.585	0.589	461,997	0.5885	-0.59%
2001-08-31	0	1.700	1.690	1.720	1.700	1.700	170,000	289,000	1.7000	0.589	0.585	0.596	0.589	0.589	490,871	0.5887	0.00%
2001-08-30	0	1.700	1.680	1.740	-	-	0	0	-	0.589	0.582	0.603	-	-	0	-	0.00%
2001-08-29	0	1.700	1.700	1.720	1.690	1.700	20,000	33,900	1.6950	0.589	0.589	0.596	0.585	0.589	57,750	0.5870	-0.58%
2001-08-28	0	1.710	1.710	1.730	1.710	1.720	110,000	188,400	1.7127	0.592	0.592	0.599	0.592	0.596	317,623	0.5932	0.59%
2001-08-27	0	1.700	1.690	1.720	1.690	1.700	78,000	132,400	1.6974	0.589	0.585	0.596	0.585	0.589	225,223	0.5879	0.00%
2001-08-24	0	1.700	1.690	1.710	1.690	1.700	90,000	152,500	1.6944	0.589	0.585	0.592	0.585	0.589	259,873	0.5868	1.19%
2001-08-23	0	1.680	1.680	1.710	1.680	1.680	20,000	33,600	1.6800	0.582	0.582	0.592	0.582	0.582	57,750	0.5818	0.00%
2001-08-22	0	1.680	1.680	1.700	1.680	1.680	70,000	117,600	1.6800	0.582	0.582	0.589	0.582	0.582	202,124	0.5818	-0.59%
2001-08-21	0	1.690	1.690	1.720	1.690	1.690	30,000	50,700	1.6900	0.585	0.585	0.596	0.585	0.585	86,624	0.5853	0.00%
2001-08-20	0	1.690	1.660	-	1.670	1.690	46,000	77,280	1.6800	0.585	0.575	-	0.578	0.585	132,824	0.5818	0.60%
2001-08-17	0	1.680	1.680	1.690	1.680	1.690	176,000	296,680	1.6857	0.582	0.582	0.585	0.582	0.585	508,196	0.5838	0.00%
2001-08-16	0	1.680	1.680	1.700	1.670	1.690	384,000	643,720	1.6764	0.582	0.582	0.589	0.578	0.585	1,108,792	0.5806	-1.18%
2001-08-15	0	1.700	1.690	1.720	1.700	1.700	122,000	207,400	1.7000	0.589	0.585	0.596	0.589	0.589	352,272	0.5887	-1.16%
2001-08-14	0	1.720	1.700	1.720	1.700	1.720	72,812	124,348	1.7078	0.596	0.589	0.596	0.589	0.596	210,243	0.5914	1.78%
2001-08-13	0	1.690	1.690	1.700	1.690	1.690	10,000	16,900	1.6900	0.585	0.585	0.589	0.585	0.585	28,875	0.5853	0.60%
2001-08-10	0	1.680	1.670	1.680	1.670	1.700	110,000	185,500	1.6864	0.582	0.578	0.582	0.578	0.589	317,623	0.5840	0.00%
2001-08-09	0	1.680	1.670	1.680	1.670	1.680	890,000	1,493,300	1.6779	0.582	0.578	0.582	0.578	0.582	2,569,857	0.5811	-0.59%
2001-08-08	0	1.690	1.690	1.700	1.690	1.710	401,260	681,612	1.6987	0.585	0.585	0.589	0.585	0.592	1,158,630	0.5883	-0.59%
2001-08-07	0	1.700	1.690	1.710	1.700	1.720	613,000	1,043,450	1.7022	0.589	0.585	0.592	0.589	0.596	1,770,025	0.5895	0.00%
2001-08-06	0	1.700	1.690	1.710	1.700	1.710	390,000	663,200	1.7005	0.589	0.585	0.592	0.589	0.592	1,126,117	0.5889	-1.16%
2001-08-03	0	1.720	1.710	1.760	1.720	1.740	830,000	1,432,700	1.7261	0.596	0.592	0.610	0.596	0.603	2,396,608	0.5978	0.00%
2001-08-02	0	1.720	1.720	1.750	1.710	1.730	300,000	516,080	1.7203	0.596	0.596	0.606	0.592	0.599	866,244	0.5958	0.00%
2001-08-01	0	1.720	1.700	1.720	1.690	1.740	1,092,000	1,861,720	1.7049	0.596	0.589	0.596	0.585	0.603	3,153,127	0.5904	1.78%
2001-07-31	0	1.690	1.680	1.690	1.680	1.710	470,000	795,380	1.6923	0.585	0.582	0.585	0.582	0.592	1,357,115	0.5861	0.00%
2001-07-30	0	1.690	1.680	1.700	1.690	1.700	1,000,000	1,697,200	1.6972	0.585	0.582	0.589	0.585	0.589	2,887,479	0.5878	-1.17%
2001-07-27	0	1.710	1.700	1.730	1.710	1.710	330,000	564,300	1.7100	0.592	0.589	0.599	0.592	0.592	952,868	0.5922	-0.58%
2001-07-26	0	1.720	1.720	1.760	1.720	1.730	150,000	258,500	1.7233	0.596	0.596	0.610	0.596	0.599	433,122	0.5968	-2.82%
2001-07-24	0	1.770	1.720	1.770	-	-	0	0	-	0.613	0.596	0.613	-	-	0	-	0.00%
2001-07-23	0	1.770	1.750	1.770	1.750	1.770	230,000	404,000	1.7565	0.613	0.606	0.613	0.606	0.613	664,120	0.6083	1.14%
2001-07-20	0	1.750	1.730	1.770	-	-	0	0	-	0.606	0.599	0.613	-	-	0	-	0.00%
2001-07-19	0	1.750	1.740	1.790	1.750	1.750	50,000	87,500	1.7500	0.606	0.603	0.620	0.606	0.606	144,374	0.6061	-2.23%
2001-07-18	0	1.790	1.790	1.800	1.790	1.800	140,000	250,900	1.7921	0.620	0.620	0.623	0.620	0.623	404,247	0.6207	-1.65%
2001-07-17	0	1.820	1.810	1.820	1.810	1.820	24,000	43,460	1.8108	0.630	0.627	0.630	0.627	0.630	69,300	0.6271	0.00%
2001-07-16	0	1.820	1.820	1.850	1.820	1.850	384,000	706,300	1.8393	0.630	0.630	0.641	0.630	0.641	1,108,792	0.6370	-1.09%
2001-07-13	0	1.840	1.810	1.840	1.750	1.840	568,381	1,026,679	1.8063	0.637	0.627	0.637	0.606	0.637	1,641,188	0.6256	3.37%
2001-07-12	0	1.780	1.780	1.800	1.780	1.780	24,000	42,720	1.7800	0.616	0.616	0.623	0.616	0.616	69,300	0.6165	1.14%
2001-07-11	0	1.760	1.760	1.780	1.750	1.760	158,000	276,980	1.7530	0.610	0.610	0.616	0.606	0.610	456,222	0.6071	1.73%
2001-07-10	0	1.730	1.730	1.750	1.730	1.730	180,000	311,400	1.7300	0.599	0.599	0.606	0.599	0.599	519,746	0.5991	0.00%
2001-07-09	0	1.730	1.710	1.750	1.710	1.730	517,399	891,830	1.7237	0.599	0.592	0.606	0.592	0.599	1,493,979	0.5969	0.58%
2001-07-05	0	1.720	1.720	1.740	1.680	1.760	492,000	843,800	1.7150	0.596	0.596	0.603	0.582	0.610	1,420,640	0.5940	-1.15%
2001-07-04	0	1.740	1.730	1.750	1.720	1.740	170,000	294,000	1.7294	0.603	0.599	0.606	0.596	0.603	490,871	0.5989	1.16%
2001-07-03	0	1.720	1.710	1.740	1.720	1.740	1,800,000	3,073,000	1.7072	0.596	0.592	0.603	0.596	0.603	5,197,463	0.5913	1.18%
2001-06-29	0	1.700	1.700	1.710	1.690	1.700	680,000	1,151,300	1.6931	0.589	0.589	0.592	0.585	0.589	1,963,486	0.5864	-0.58%
2001-06-28	0	1.710	1.710	1.730	1.710	1.730	584,000	1,000,440	1.7131	0.592	0.592	0.599	0.592	0.599	1,686,288	0.5933	-0.58%
2001-06-27	0	1.720	1.710	1.750	1.720	1.740	420,000	726,300	1.7293	0.596	0.592	0.606	0.596	0.603	1,212,741	0.5989	-1.71%
2001-06-26	0	1.750	1.730	1.760	1.730	1.750	204,000	356,600	1.7480	0.606	0.599	0.610	0.599	0.606	589,046	0.6054	0.00%
2001-06-22	0	1.750	1.750	1.800	1.750	1.750	48,000	84,000	1.7500	0.606	0.606	0.623	0.606	0.606	138,599	0.6061	-0.57%
2001-06-21	0	1.760	1.760	1.770	1.750	1.760	270,000	473,400	1.7533	0.610	0.610	0.613	0.606	0.610	779,619	0.6072	0.57%
2001-06-20	0	1.750	1.740	1.760	1.750	1.760	132,000	231,200	1.7515	0.606	0.603	0.610	0.606	0.610	381,147	0.6066	0.57%
2001-06-19	0	1.740	1.730	1.750	1.740	1.800	320,000	560,000	1.7500	0.603	0.599	0.606	0.603	0.623	923,993	0.6061	-3.33%
2001-06-18	0	1.800	1.750	1.800	1.730	1.800	212,000	369,740	1.7441	0.623	0.606	0.623	0.599	0.623	612,146	0.6040	2.86%
2001-06-15	0	1.750	1.740	1.770	1.730	1.780	442,000	772,560	1.7479	0.606	0.603	0.613	0.599	0.616	1,276,266	0.6053	-2.78%
2001-06-14	0	1.800	1.780	1.800	1.780	1.830	1,257,000	2,258,980	1.7971	0.623	0.616	0.623	0.616	0.634	3,629,561	0.6224	-0.55%
2001-06-13	0	1.810	1.800	1.810	1.810	1.850	830,000	1,538,180	1.8532	0.627	0.623	0.627	0.627	0.641	2,396,608	0.6418	-3.72%
2001-06-12	0	1.880	1.870	1.880	1.870	1.900	1,088,000	2,054,260	1.8881	0.651	0.648	0.651	0.648	0.658	3,141,577	0.6539	0.53%
2001-06-11	0	1.870	1.870	1.880	1.780	1.900	3,064,000	5,626,180	1.8362	0.648	0.648	0.651	0.616	0.658	8,847,237	0.6359	2.19%
2001-06-08	0	1.830	1.810	1.830	1.800	1.860	970,000	1,757,500	1.8119	0.634	0.627	0.634	0.623	0.644	2,800,855	0.6275	-1.61%
2001-06-07	0	1.860	1.850	1.860	1.840	1.860	550,000	1,018,460	1.8517	0.644	0.641	0.644	0.637	0.644	1,588,114	0.6413	0.54%
2001-06-06	0	1.850	1.860	1.870	1.820	1.900	1,674,000	3,097,280	1.8502	0.641	0.644	0.648	0.630	0.658	4,833,640	0.6408	-1.07%
2001-06-05	0	1.870	1.850	1.880	1.770	1.900	4,730,630	8,745,300	1.8487	0.648	0.641	0.651	0.613	0.658	13,659,596	0.6402	5.06%
2001-06-04	0	1.780	1.770	1.790	1.740	1.810	2,183,260	3,854,727	1.7656	0.616	0.613	0.620	0.603	0.627	6,304,118	0.6115	4.71%
2001-06-01	0	1.700	1.700	1.710	1.700	1.710	1,482,381	2,514,065	1.6960	0.589	0.589	0.592	0.589	0.592	4,280,344	0.5874	0.00%
2001-05-31	0	1.700	1.690	1.700	1.670	1.720	1,460,000	2,470,380	1.6920	0.589	0.585	0.589	0.578	0.596	4,215,720	0.5860	1.80%
2001-05-30	0	1.670	1.660	1.680	1.660	1.730	1,446,000	2,436,940	1.6853	0.578	0.575	0.582	0.575	0.599	4,175,295	0.5837	-3.47%
2001-05-29	0	1.730	1.700	1.730	1.700	1.770	1,308,000	2,244,428	1.7159	0.599	0.589	0.599	0.589	0.613	3,776,823	0.5943	0.00%
2001-05-28	0	1.730	1.730	1.740	1.700	1.760	6,593,000	11,316,632	1.7165	0.599	0.599	0.603	0.589	0.610	19,037,151	0.5944	0.00%
2001-05-25	0	1.730	1.730	1.750	1.690	1.740	2,348,000	4,032,100	1.7172	0.599	0.599	0.606	0.585	0.603	6,779,801	0.5947	2.37%
2001-05-24	0	1.690	1.680	1.690	1.610	1.700	3,244,000	5,390,040	1.6615	0.585	0.582	0.585	0.558	0.589	9,366,983	0.5754	4.32%
2001-05-23	0	1.620	1.620	1.640	1.620	1.670	1,842,000	3,031,840	1.6460	0.561	0.561	0.568	0.561	0.578	5,318,737	0.5700	-1.82%
2001-05-22	0	1.650	1.630	1.650	1.590	1.650	744,000	1,190,800	1.6005	0.571	0.565	0.571	0.551	0.571	2,148,285	0.5543	3.12%
2001-05-21	0	1.600	1.590	1.600	1.600	1.600	700,000	1,120,000	1.6000	0.554	0.551	0.554	0.554	0.554	2,021,235	0.5541	0.00%
2001-05-18	0	1.600	1.600	1.620	1.600	1.600	1,230,000	1,968,000	1.6000	0.554	0.554	0.561	0.554	0.554	3,551,600	0.5541	0.00%
2001-05-17	0	1.600	1.590	1.600	1.590	1.610	1,456,000	2,329,340	1.5998	0.554	0.551	0.554	0.551	0.558	4,204,170	0.5541	0.63%
2001-05-16	0	1.590	1.590	1.600	1.590	1.610	676,000	1,081,600	1.6000	0.551	0.551	0.554	0.551	0.558	1,951,936	0.5541	-0.62%
2001-05-15	0	1.600	1.590	1.600	1.590	1.620	388,000	621,360	1.6014	0.554	0.551	0.554	0.551	0.561	1,120,342	0.5546	0.00%
2001-05-14	0	1.600	1.590	1.630	1.600	1.610	350,000	560,500	1.6014	0.554	0.551	0.565	0.554	0.558	1,010,618	0.5546	-1.23%
2001-05-11	0	1.620	1.600	1.650	1.620	1.620	140,000	226,800	1.6200	0.561	0.554	0.571	0.561	0.561	404,247	0.5610	0.00%
2001-05-10	0	1.620	1.600	1.650	1.620	1.620	420,000	680,400	1.6200	0.561	0.554	0.571	0.561	0.561	1,212,741	0.5610	1.25%
2001-05-09	0	1.600	1.600	1.650	1.600	1.600	350,000	561,800	1.6051	0.554	0.554	0.571	0.554	0.554	1,010,618	0.5559	-1.23%
2001-05-08	0	1.620	1.600	1.620	1.600	1.620	662,000	1,069,840	1.6161	0.561	0.554	0.561	0.554	0.561	1,911,511	0.5597	1.25%
2001-05-07	0	1.600	1.600	1.650	1.600	1.610	230,000	372,200	1.6183	0.554	0.554	0.571	0.554	0.558	664,120	0.5604	-1.23%
2001-05-04	0	1.620	1.600	1.630	1.620	1.630	308,000	499,320	1.6212	0.561	0.554	0.565	0.561	0.565	889,344	0.5614	0.62%
2001-05-03	0	1.610	1.610	1.640	1.610	1.610	30,000	48,300	1.6100	0.558	0.558	0.568	0.558	0.558	86,624	0.5576	0.62%
2001-05-02	0	1.600	1.600	1.640	1.600	1.620	1,670,000	2,675,600	1.6022	0.554	0.554	0.568	0.554	0.561	4,822,090	0.5549	0.00%
2001-04-27	0	1.600	1.600	1.630	1.600	1.650	846,000	1,370,460	1.6199	0.554	0.554	0.565	0.554	0.571	2,442,807	0.5610	-2.44%
2001-04-26	0	1.640	1.630	1.650	1.640	1.660	904,000	1,497,060	1.6560	0.568	0.565	0.571	0.568	0.575	2,610,281	0.5735	-1.80%
2001-04-25	0	1.670	1.630	1.670	1.670	1.680	480,000	801,640	1.6701	0.578	0.565	0.578	0.578	0.582	1,385,990	0.5784	0.00%
2001-04-24	0	1.670	1.660	1.670	1.650	1.670	210,000	347,600	1.6552	0.578	0.575	0.578	0.571	0.578	606,371	0.5732	2.45%
2001-04-23	0	1.630	1.620	1.670	1.610	1.680	178,000	293,240	1.6474	0.565	0.561	0.578	0.558	0.582	513,971	0.5705	1.87%
2001-04-20	0	1.600	1.600	1.620	1.600	1.630	312,000	501,100	1.6061	0.554	0.554	0.561	0.554	0.565	900,894	0.5562	1.27%
2001-04-19	0	1.580	1.580	1.600	1.570	1.600	230,000	363,700	1.5813	0.547	0.547	0.554	0.544	0.554	664,120	0.5476	1.28%
2001-04-18	0	1.560	1.560	1.580	1.560	1.560	178,000	277,680	1.5600	0.540	0.540	0.547	0.540	0.540	513,971	0.5403	-2.50%
2001-04-17	0	1.600	1.560	1.610	1.600	1.600	30,000	48,000	1.6000	0.554	0.540	0.558	0.554	0.554	86,624	0.5541	3.23%
2001-04-12	0	1.550	1.550	1.590	1.550	1.550	50,000	77,500	1.5500	0.537	0.537	0.551	0.537	0.537	144,374	0.5368	-0.64%
2001-04-11	0	1.560	1.550	1.590	1.550	1.560	380,000	589,500	1.5513	0.540	0.537	0.551	0.537	0.540	1,097,242	0.5373	1.96%
2001-04-10	0	1.530	1.530	1.550	1.530	1.530	80,000	122,400	1.5300	0.530	0.530	0.537	0.530	0.530	230,998	0.5299	0.00%
2001-04-09	0	1.530	1.510	1.560	-	-	0	0	-	0.530	0.523	0.540	-	-	0	-	0.00%
2001-04-06	0	1.530	1.520	1.530	1.520	1.530	88,000	134,440	1.5277	0.530	0.526	0.530	0.526	0.530	254,098	0.5291	2.00%
2001-04-04	0	1.500	1.500	1.530	1.500	1.520	302,000	457,000	1.5132	0.519	0.519	0.530	0.519	0.526	872,019	0.5241	-0.66%
2001-04-03	0	1.590	1.560	1.590	1.560	1.590	60,000	93,900	1.5650	0.523	0.513	0.523	0.513	0.523	182,427	0.5147	2.58%
2001-04-02	0	1.550	1.550	1.600	1.550	1.600	246,000	384,780	1.5641	0.510	0.510	0.526	0.510	0.526	747,953	0.5144	-0.64%
2001-03-30	0	1.560	1.560	1.620	1.550	1.560	100,000	155,200	1.5520	0.513	0.513	0.533	0.510	0.513	304,046	0.5104	0.65%
2001-03-29	0	1.550	1.550	1.600	1.550	1.580	148,000	230,900	1.5601	0.510	0.510	0.526	0.510	0.520	449,988	0.5131	-3.13%
2001-03-28	0	1.600	1.580	1.620	1.600	1.600	418,000	668,800	1.6000	0.526	0.520	0.533	0.526	0.526	1,270,912	0.5262	0.00%
2001-03-27	0	1.600	1.570	1.600	1.560	1.600	560,000	885,100	1.5805	0.526	0.516	0.526	0.513	0.526	1,702,657	0.5198	2.56%
2001-03-26	0	1.560	1.550	1.590	1.550	1.560	248,000	384,800	1.5516	0.513	0.510	0.523	0.510	0.513	754,034	0.5103	0.65%
2001-03-23	0	1.550	1.550	1.570	1.550	1.570	826,000	1,281,100	1.5510	0.510	0.510	0.516	0.510	0.516	2,511,419	0.5101	0.00%
2001-03-22	0	1.550	1.550	1.570	1.550	1.580	645,000	1,002,420	1.5541	0.510	0.510	0.516	0.510	0.520	1,961,096	0.5112	-3.13%
2001-03-21	0	1.600	1.560	1.620	1.540	1.600	354,000	555,820	1.5701	0.526	0.513	0.533	0.507	0.526	1,076,322	0.5164	3.90%
2001-03-20	0	1.540	1.530	-	1.530	1.550	496,000	763,480	1.5393	0.507	0.503	-	0.503	0.510	1,508,067	0.5063	0.00%
2001-03-19	0	1.540	1.530	1.560	1.540	1.550	200,000	308,700	1.5435	0.507	0.503	0.513	0.507	0.510	608,092	0.5077	0.65%
2001-03-16	0	1.530	1.530	1.570	1.530	1.530	10,000	15,300	1.5300	0.503	0.503	0.516	0.503	0.503	30,405	0.5032	-0.65%
2001-03-15	0	1.540	1.540	1.560	1.500	1.540	470,000	714,980	1.5212	0.507	0.507	0.513	0.493	0.507	1,429,015	0.5003	1.99%
2001-03-14	0	1.510	1.510	1.530	1.500	1.520	236,000	355,940	1.5082	0.497	0.497	0.503	0.493	0.500	717,548	0.4961	1.34%
2001-03-13	0	1.490	1.490	1.510	1.450	1.520	612,000	908,340	1.4842	0.490	0.490	0.497	0.477	0.500	1,860,760	0.4882	-4.49%
2001-03-12	0	1.560	1.500	1.600	1.560	1.600	36,000	57,200	1.5889	0.513	0.493	0.526	0.513	0.526	109,456	0.5226	-6.02%
2001-03-09	0	1.660	1.620	1.660	-	-	0	0	-	0.546	0.533	0.546	-	-	0	-	0.00%
2001-03-08	0	1.660	1.620	1.660	1.660	1.660	116,000	192,560	1.6600	0.546	0.533	0.546	0.546	0.546	352,693	0.5460	3.11%
2001-03-07	0	1.610	1.590	1.630	1.600	1.640	272,000	439,760	1.6168	0.530	0.523	0.536	0.526	0.539	827,005	0.5318	-2.42%
2001-03-06	0	1.650	1.630	1.650	1.640	1.650	168,000	276,800	1.6476	0.543	0.536	0.543	0.539	0.543	510,797	0.5419	-0.60%
2001-03-05	0	1.660	1.650	1.670	1.650	1.710	248,000	416,320	1.6787	0.546	0.543	0.549	0.543	0.562	754,034	0.5521	-1.19%
2001-03-02	0	1.680	1.650	1.690	1.680	1.720	223,000	377,500	1.6928	0.553	0.543	0.556	0.553	0.566	678,022	0.5568	2.44%
2001-03-01	0	1.640	1.640	1.710	1.640	1.640	26,000	42,640	1.6400	0.539	0.539	0.562	0.539	0.539	79,052	0.5394	-5.20%
2001-02-28	0	1.730	1.680	1.730	1.660	1.740	118,000	198,440	1.6817	0.569	0.553	0.569	0.546	0.572	358,774	0.5531	1.76%
2001-02-27	0	1.700	-	1.700	1.680	1.700	188,000	317,540	1.6890	0.559	-	0.559	0.553	0.559	571,606	0.5555	1.19%
2001-02-26	0	1.680	1.670	1.700	1.680	1.750	318,000	543,500	1.7091	0.553	0.549	0.559	0.553	0.576	966,866	0.5621	-1.18%
2001-02-23	0	1.700	1.690	1.720	1.700	1.720	330,000	562,440	1.7044	0.559	0.556	0.566	0.559	0.566	1,003,351	0.5606	1.80%
2001-02-22	0	1.670	1.630	1.680	1.630	1.670	404,000	661,680	1.6378	0.549	0.536	0.553	0.536	0.549	1,228,345	0.5387	2.45%
2001-02-21	0	1.630	1.630	1.640	1.620	1.640	364,000	593,220	1.6297	0.536	0.536	0.539	0.533	0.539	1,106,727	0.5360	1.24%
2001-02-20	0	1.610	1.600	1.610	1.610	1.640	310,000	504,100	1.6261	0.530	0.526	0.530	0.530	0.539	942,542	0.5348	1.26%
2001-02-19	0	1.590	1.590	1.630	1.590	1.630	64,000	103,160	1.6119	0.523	0.523	0.536	0.523	0.536	194,589	0.5301	-1.24%
2001-02-16	0	1.610	1.580	1.610	1.590	1.610	244,000	389,720	1.5972	0.530	0.520	0.530	0.523	0.530	741,872	0.5253	0.00%
2001-02-15	0	1.610	1.590	1.610	1.610	1.610	100,000	161,000	1.6100	0.530	0.523	0.530	0.530	0.530	304,046	0.5295	-1.23%
2001-02-14	0	1.630	1.610	1.630	1.630	1.630	16,000	26,080	1.6300	0.536	0.530	0.536	0.536	0.536	48,647	0.5361	1.24%
2001-02-13	0	1.610	1.600	1.630	1.600	1.610	170,000	273,000	1.6059	0.530	0.526	0.536	0.526	0.530	516,878	0.5282	0.62%
2001-02-12	0	1.600	1.590	1.600	1.600	1.610	284,000	456,400	1.6070	0.526	0.523	0.526	0.526	0.530	863,490	0.5286	-0.62%
2001-02-09	0	1.610	1.600	1.610	1.590	1.610	272,000	433,204	1.5927	0.530	0.526	0.530	0.523	0.530	827,005	0.5238	3.21%
2001-02-08	0	1.560	1.560	1.610	1.560	1.600	140,000	222,140	1.5867	0.513	0.513	0.530	0.513	0.526	425,664	0.5219	-1.89%
2001-02-07	0	1.590	1.580	1.590	1.590	1.610	720,000	1,150,420	1.5978	0.523	0.520	0.523	0.523	0.530	2,189,130	0.5255	1.27%
2001-02-06	0	1.570	1.570	1.590	-	-	0	0	-	0.516	0.516	0.523	-	-	0	-	0.00%
2001-02-05	0	1.570	1.560	1.580	1.550	1.570	104,000	162,600	1.5635	0.516	0.513	0.520	0.510	0.516	316,208	0.5142	-0.63%
2001-02-02	0	1.580	1.570	1.600	1.570	1.650	284,000	450,480	1.5862	0.520	0.516	0.526	0.516	0.543	863,490	0.5217	-1.25%
2001-02-01	0	1.600	1.590	1.610	1.590	1.600	180,000	287,200	1.5956	0.526	0.523	0.530	0.523	0.526	547,282	0.5248	1.91%
2001-01-31	0	1.570	1.550	1.590	1.550	1.590	334,000	526,640	1.5768	0.516	0.510	0.523	0.510	0.523	1,015,513	0.5186	2.61%
2001-01-30	0	1.530	1.530	1.550	1.530	1.530	302,000	462,060	1.5300	0.503	0.503	0.510	0.503	0.503	918,218	0.5032	-0.65%
2001-01-29	0	1.540	1.540	1.560	1.530	1.560	688,000	1,054,840	1.5332	0.507	0.507	0.513	0.503	0.513	2,091,835	0.5043	2.67%
2001-01-23	0	1.500	1.500	1.550	1.490	1.530	884,000	1,333,460	1.5084	0.493	0.493	0.510	0.490	0.503	2,687,765	0.4961	-2.60%
2001-01-22	0	1.540	1.520	1.540	1.510	1.550	898,000	1,374,380	1.5305	0.507	0.500	0.507	0.497	0.510	2,730,332	0.5034	0.65%
2001-01-19	0	1.530	1.530	1.560	1.520	1.660	2,484,000	3,895,080	1.5681	0.503	0.503	0.513	0.500	0.546	7,552,498	0.5157	-1.92%
2001-01-18	0	1.560	1.550	1.570	1.560	1.590	1,116,000	1,764,500	1.5811	0.513	0.510	0.516	0.513	0.523	3,393,151	0.5200	-1.89%
2001-01-17	0	1.590	1.590	1.600	1.590	1.590	1,304,000	2,073,360	1.5900	0.523	0.523	0.526	0.523	0.523	3,964,758	0.5229	-0.62%
2001-01-16	0	1.600	1.590	1.600	1.590	1.680	1,460,000	2,354,660	1.6128	0.526	0.523	0.526	0.523	0.553	4,439,069	0.5304	-5.88%
2001-01-15	0	1.700	-	1.680	1.680	1.820	2,572,000	4,573,090	1.7780	0.559	-	0.553	0.553	0.599	7,820,059	0.5848	-3.95%
2001-01-12	0	1.770	1.750	1.770	1.700	1.770	1,814,000	3,174,788	1.7502	0.582	0.576	0.582	0.559	0.582	5,515,391	0.5756	4.73%
2001-01-11	0	1.690	1.690	1.700	1.690	1.700	844,000	1,426,700	1.6904	0.556	0.556	0.559	0.556	0.559	2,566,147	0.5560	0.60%
2001-01-10	0	1.680	1.680	1.690	1.680	1.680	10,000	16,800	1.6800	0.553	0.553	0.556	0.553	0.553	30,405	0.5525	-1.18%
2001-01-09	0	1.700	1.690	1.710	1.680	1.700	250,000	423,700	1.6948	0.559	0.556	0.562	0.553	0.559	760,115	0.5574	1.19%
2001-01-08	0	1.680	1.670	1.690	1.670	1.690	166,000	279,820	1.6857	0.553	0.549	0.556	0.549	0.556	504,716	0.5544	-0.59%
2001-01-05	0	1.690	1.680	1.700	1.690	1.690	542,000	915,980	1.6900	0.556	0.553	0.559	0.556	0.556	1,647,928	0.5558	0.00%
2001-01-04	0	1.690	1.690	1.700	1.690	1.710	420,000	714,300	1.7007	0.556	0.556	0.559	0.556	0.562	1,276,992	0.5594	-1.17%
2001-01-03	0	1.710	1.700	1.720	1.710	1.730	380,000	652,800	1.7179	0.562	0.559	0.566	0.562	0.569	1,155,374	0.5650	-1.72%
2001-01-02	0	1.740	1.730	1.750	1.720	1.740	338,000	584,060	1.7280	0.572	0.569	0.576	0.566	0.572	1,027,675	0.5683	1.16%
2000-12-29	0	1.720	1.700	1.740	-	-	100,000	171,500	1.7150	0.566	0.559	0.572	-	-	304,046	0.5641	0.00%
2000-12-28	0	1.720	1.720	1.740	1.700	1.730	250,000	428,800	1.7152	0.566	0.566	0.572	0.559	0.569	760,115	0.5641	1.18%
2000-12-27	0	1.700	1.690	1.710	1.670	1.700	141,433	238,536	1.6866	0.559	0.556	0.562	0.549	0.559	430,021	0.5547	1.80%
2000-12-22	0	1.670	1.650	1.700	1.670	1.720	350,000	588,100	1.6803	0.549	0.543	0.559	0.549	0.566	1,064,160	0.5526	0.00%
2000-12-21	0	1.670	1.660	1.690	1.650	1.680	470,000	781,900	1.6636	0.549	0.546	0.556	0.543	0.553	1,429,015	0.5472	-1.18%
2000-12-20	0	1.690	-	1.690	1.680	1.720	878,000	1,496,640	1.7046	0.556	-	0.556	0.553	0.566	2,669,522	0.5606	-2.31%
2000-12-19	0	1.730	1.720	1.750	1.730	1.760	294,000	511,900	1.7412	0.569	0.566	0.576	0.569	0.579	893,895	0.5727	-1.14%
2000-12-18	0	1.750	1.740	1.750	1.750	1.780	228,000	401,920	1.7628	0.576	0.572	0.576	0.576	0.585	693,224	0.5798	-1.69%
2000-12-15	0	1.780	1.780	1.800	1.770	1.790	390,000	700,860	1.7971	0.585	0.585	0.592	0.582	0.589	1,185,779	0.5911	-1.11%
2000-12-14	0	1.800	1.780	1.800	-	-	0	0	-	0.592	0.585	0.592	-	-	0	-	0.00%
2000-12-13	0	1.800	1.780	1.800	1.780	1.800	214,000	382,120	1.7856	0.592	0.585	0.592	0.585	0.592	650,658	0.5873	0.56%
2000-12-12	0	1.790	1.790	1.800	1.780	1.800	421,000	757,610	1.7995	0.589	0.589	0.592	0.585	0.592	1,280,033	0.5919	-0.56%
2000-12-11	0	1.800	1.790	1.810	1.800	1.810	368,000	662,500	1.8003	0.592	0.589	0.595	0.592	0.595	1,118,889	0.5921	0.00%
2000-12-08	0	1.800	1.780	1.800	1.800	1.800	70,000	126,000	1.8000	0.592	0.585	0.592	0.592	0.592	212,832	0.5920	-2.17%
2000-12-07	0	1.840	1.820	1.840	1.840	1.840	960,000	1,766,400	1.8400	0.605	0.599	0.605	0.605	0.605	2,918,840	0.6052	0.00%
2000-12-06	0	1.840	1.830	1.860	1.840	1.840	20,000	36,800	1.8400	0.605	0.602	0.612	0.605	0.605	60,809	0.6052	2.22%
2000-12-05	0	1.800	1.800	1.890	-	-	0	0	-	0.592	0.592	0.622	-	-	0	-	0.00%
2000-12-04	0	1.800	1.800	1.900	-	-	602,000	1,090,824	1.8120	0.592	0.592	0.625	-	-	1,830,356	0.5960	0.00%
2000-12-01	0	1.800	1.790	1.840	1.790	1.840	404,000	736,780	1.8237	0.592	0.589	0.605	0.589	0.605	1,228,345	0.5998	-1.10%
2000-11-30	0	1.820	1.810	1.840	1.810	1.860	132,000	241,320	1.8282	0.599	0.595	0.605	0.595	0.612	401,340	0.6013	-4.21%
2000-11-29	0	1.900	-	1.900	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2000-11-28	0	1.900	-	1.980	-	-	0	0	-	0.625	-	0.651	-	-	0	-	0.00%
2000-11-27	0	1.900	-	1.940	-	-	0	0	-	0.625	-	0.638	-	-	0	-	0.00%
2000-11-24	0	1.900	-	1.940	-	-	0	0	-	0.625	-	0.638	-	-	0	-	0.00%
2000-11-23	0	1.900	1.850	1.900	1.900	1.930	72,000	137,460	1.9092	0.625	0.608	0.625	0.625	0.635	218,913	0.6279	2.15%
2000-11-22	0	1.860	1.820	1.900	1.840	1.900	74,000	137,880	1.8632	0.612	0.599	0.625	0.605	0.625	224,994	0.6128	-3.63%
2000-11-21	0	1.930	-	1.930	1.930	1.930	870,000	1,687,780	1.9400	0.635	-	0.635	0.635	0.635	2,645,199	0.6381	-0.52%
2000-11-20	0	1.940	-	1.940	1.940	1.940	4,000	7,760	1.9400	0.638	-	0.638	0.638	0.638	12,162	0.6381	0.00%
2000-11-17	0	1.940	-	1.940	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-0.51%
2000-11-16	0	1.950	-	1.970	-	-	0	0	-	0.641	-	0.648	-	-	0	-	0.00%
2000-11-15	0	1.950	-	1.960	1.950	1.960	206,000	401,840	1.9507	0.641	-	0.645	0.641	0.645	626,334	0.6416	0.52%
2000-11-14	0	1.940	1.930	1.940	1.930	1.950	294,000	572,800	1.9483	0.638	0.635	0.638	0.635	0.641	893,895	0.6408	-0.51%
2000-11-13	0	1.950	-	1.950	-	-	0	0	-	0.641	-	0.641	-	-	0	-	-1.52%
2000-11-10	0	1.980	1.870	1.980	1.910	1.990	332,000	650,160	1.9583	0.651	0.615	0.651	0.628	0.655	1,009,432	0.6441	-1.00%
2000-11-09	0	2.000	-	2.025	1.890	2.000	444,000	866,800	1.9523	0.658	-	0.666	0.622	0.658	1,349,963	0.6421	5.26%
2000-11-08	0	1.900	1.810	1.900	1.820	1.900	212,000	393,160	1.8545	0.625	0.595	0.625	0.599	0.625	644,577	0.6100	6.15%
2000-11-07	0	1.790	1.790	1.810	1.770	1.800	720,000	1,281,400	1.7797	0.589	0.589	0.595	0.582	0.592	2,189,130	0.5853	-1.10%
2000-11-06	0	1.810	1.790	1.820	1.800	1.820	1,434,000	2,593,260	1.8084	0.595	0.589	0.599	0.592	0.599	4,360,017	0.5948	0.00%
2000-11-03	0	1.810	1.810	1.840	1.810	1.860	76,000	139,660	1.8376	0.595	0.595	0.605	0.595	0.612	231,075	0.6044	-2.69%
2000-11-02	0	1.860	1.850	1.870	1.860	1.870	488,000	908,280	1.8612	0.612	0.608	0.615	0.612	0.615	1,483,744	0.6122	-0.53%
2000-11-01	0	1.870	1.860	1.880	1.870	1.880	338,000	632,560	1.8715	0.615	0.612	0.618	0.615	0.618	1,027,675	0.6155	0.00%
2000-10-31	0	1.870	1.860	1.870	1.860	1.870	416,000	774,460	1.8617	0.615	0.612	0.615	0.612	0.615	1,264,831	0.6123	1.08%
2000-10-30	0	1.850	1.840	1.870	1.840	1.870	1,466,000	2,714,620	1.8517	0.608	0.605	0.615	0.605	0.615	4,457,312	0.6090	1.09%
2000-10-27	0	1.830	1.820	1.830	1.830	1.860	520,000	963,600	1.8531	0.602	0.599	0.602	0.602	0.612	1,581,038	0.6095	-1.61%
2000-10-26	0	1.860	1.850	1.860	1.860	1.860	170,000	316,200	1.8600	0.612	0.608	0.612	0.612	0.612	516,878	0.6117	0.00%
2000-10-25	0	1.860	1.860	1.870	1.860	1.890	200,000	373,600	1.8680	0.612	0.612	0.615	0.612	0.622	608,092	0.6144	-0.53%
2000-10-24	0	1.870	1.860	1.880	1.850	1.880	80,000	149,000	1.8625	0.615	0.612	0.618	0.608	0.618	243,237	0.6126	0.00%
2000-10-23	0	1.870	1.850	1.870	1.850	1.880	70,000	130,320	1.8617	0.615	0.608	0.615	0.608	0.618	212,832	0.6123	0.00%
2000-10-20	0	1.870	1.840	1.870	1.840	1.880	60,000	111,180	1.8530	0.615	0.605	0.615	0.605	0.618	182,427	0.6094	2.19%
2000-10-19	0	1.830	1.800	1.850	1.780	1.860	500,000	913,120	1.8262	0.602	0.592	0.608	0.585	0.612	1,520,229	0.6006	-2.14%
2000-10-18	0	1.870	1.890	1.900	1.870	1.900	432,000	811,640	1.8788	0.615	0.622	0.625	0.615	0.625	1,313,478	0.6179	-1.58%
2000-10-17	0	1.900	1.900	2.025	1.870	1.900	364,000	689,160	1.8933	0.625	0.625	0.666	0.615	0.625	1,106,727	0.6227	0.53%
2000-10-16	0	1.890	1.870	1.890	1.890	1.960	230,000	442,700	1.9248	0.622	0.615	0.622	0.622	0.645	699,305	0.6331	-1.56%
2000-10-13	0	1.920	1.900	1.920	1.890	1.920	652,000	1,241,340	1.9039	0.631	0.625	0.631	0.622	0.631	1,982,379	0.6262	-2.04%
2000-10-12	0	1.960	1.950	1.980	1.950	1.990	266,000	523,500	1.9680	0.645	0.641	0.651	0.641	0.655	808,762	0.6473	-1.51%
2000-10-11	0	1.990	1.980	1.990	1.980	2.000	1,122,000	2,237,040	1.9938	0.655	0.651	0.655	0.651	0.658	3,411,394	0.6558	-0.50%
2000-10-10	0	2.000	2.000	2.025	2.000	2.000	290,000	580,000	2.0000	0.658	0.658	0.666	0.658	0.658	881,733	0.6578	0.00%
2000-10-09	0	2.000	1.990	2.025	1.990	2.000	588,000	1,175,200	1.9986	0.658	0.655	0.666	0.655	0.658	1,787,789	0.6573	0.50%
2000-10-05	0	1.990	1.980	2.000	1.980	1.990	1,044,000	2,072,620	1.9853	0.655	0.651	0.658	0.651	0.655	3,174,238	0.6530	1.02%
2000-10-04	0	1.970	1.950	2.000	1.950	1.990	1,574,000	3,099,480	1.9692	0.648	0.641	0.658	0.641	0.655	4,785,681	0.6477	-0.51%
2000-10-03	0	1.980	1.950	1.980	1.980	1.980	392,000	776,160	1.9800	0.651	0.641	0.651	0.651	0.651	1,191,860	0.6512	1.54%
2000-09-29	0	1.950	1.950	1.960	1.950	1.960	400,000	780,560	1.9514	0.641	0.641	0.645	0.641	0.645	1,216,183	0.6418	0.00%
2000-09-28	0	1.950	1.920	1.950	1.890	1.960	394,000	765,740	1.9435	0.641	0.631	0.641	0.622	0.645	1,197,941	0.6392	4.84%
2000-09-27	0	1.860	1.860	-	1.840	1.860	242,000	447,280	1.8483	0.612	0.612	-	0.605	0.612	735,791	0.6079	-2.11%
2000-09-26	0	1.900	1.840	1.900	1.840	1.900	42,000	77,800	1.8524	0.625	0.605	0.625	0.605	0.625	127,699	0.6092	1.06%
2000-09-25	0	1.880	1.840	1.880	1.830	1.880	22,000	40,360	1.8345	0.618	0.605	0.618	0.602	0.618	66,890	0.6034	2.17%
2000-09-22	0	1.840	1.840	1.860	1.840	1.850	163,433	301,699	1.8460	0.605	0.605	0.612	0.605	0.608	496,911	0.6071	-3.16%
2000-09-21	0	1.900	1.900	1.960	1.880	1.940	258,000	488,440	1.8932	0.625	0.625	0.645	0.618	0.638	784,438	0.6227	-5.00%
2000-09-20	0	2.100	2.050	2.100	2.075	2.100	402,000	844,050	2.0996	0.658	0.642	0.658	0.650	0.658	1,283,377	0.6577	-2.33%
2000-09-19	0	2.150	2.150	2.175	1.970	2.150	1,378,000	2,770,880	2.0108	0.673	0.673	0.681	0.617	0.673	4,399,239	0.6299	8.04%
2000-09-18	0	1.990	1.990	2.000	1.980	2.000	1,138,000	2,260,120	1.9860	0.623	0.623	0.626	0.620	0.626	3,633,044	0.6221	-0.50%
2000-09-15	0	2.000	2.000	2.025	2.000	2.100	1,538,000	3,183,800	2.0701	0.626	0.626	0.634	0.626	0.658	4,910,036	0.6484	0.00%
2000-09-14	0	2.000	2.000	2.025	1.990	2.025	852,000	1,702,780	1.9986	0.626	0.626	0.634	0.623	0.634	2,719,994	0.6260	0.00%
2000-09-12	0	2.000	2.000	2.025	2.000	2.000	610,000	1,220,000	2.0000	0.626	0.626	0.634	0.626	0.626	1,947,414	0.6265	0.00%
2000-09-11	0	2.000	1.990	2.000	1.990	2.000	1,240,000	2,479,980	2.0000	0.626	0.623	0.626	0.623	0.626	3,958,677	0.6265	0.00%
2000-09-08	0	2.000	1.990	2.025	1.990	2.000	542,000	1,081,460	1.9953	0.626	0.623	0.634	0.623	0.626	1,730,325	0.6250	0.00%
2000-09-07	0	2.000	2.000	2.025	1.990	2.025	938,000	1,877,880	2.0020	0.626	0.626	0.634	0.623	0.634	2,994,547	0.6271	-1.23%
2000-09-06	0	2.025	2.000	2.025	1.990	2.050	1,612,000	3,234,530	2.0065	0.634	0.626	0.634	0.623	0.642	5,146,280	0.6285	-1.22%
2000-09-05	0	2.050	2.050	2.100	2.025	2.175	456,000	954,100	2.0923	0.642	0.642	0.658	0.634	0.681	1,455,771	0.6554	-4.65%
2000-09-04	0	2.150	2.150	2.175	2.150	2.225	66,000	143,900	2.1803	0.673	0.673	0.681	0.673	0.697	210,704	0.6829	-2.27%
2000-09-01	0	2.200	2.200	2.225	2.175	2.225	396,381	876,912	2.2123	0.689	0.689	0.697	0.681	0.697	1,265,439	0.6930	-1.12%
2000-08-31	0	2.225	2.200	2.225	2.125	2.225	306,000	664,600	2.1719	0.697	0.689	0.697	0.666	0.697	976,899	0.6803	5.95%
2000-08-30	0	2.100	2.100	2.150	2.100	2.100	162,022	340,044	2.0988	0.658	0.658	0.673	0.658	0.658	517,252	0.6574	0.00%
2000-08-29	0	2.100	2.100	2.125	2.100	2.125	50,000	105,500	2.1100	0.658	0.658	0.666	0.658	0.666	159,624	0.6609	1.20%
2000-08-28	0	2.075	2.075	2.100	2.025	2.100	432,000	889,950	2.0601	0.650	0.650	0.658	0.634	0.658	1,379,152	0.6453	0.00%
2000-08-25	0	2.075	2.075	2.100	2.075	2.125	572,000	1,199,100	2.0963	0.650	0.650	0.658	0.650	0.666	1,826,099	0.6566	-3.49%
2000-08-24	0	2.150	2.150	2.175	2.150	2.200	737,000	1,600,550	2.1717	0.673	0.673	0.681	0.673	0.689	2,352,859	0.6803	-1.15%
2000-08-23	0	2.175	2.175	2.200	2.150	2.200	728,000	1,588,850	2.1825	0.681	0.681	0.689	0.673	0.689	2,324,126	0.6836	-1.14%
2000-08-22	0	2.200	2.200	2.225	2.150	2.250	832,000	1,828,600	2.1978	0.689	0.689	0.697	0.673	0.705	2,656,144	0.6884	0.00%
2000-08-21	0	2.200	2.175	2.225	2.200	2.225	409,128	902,719	2.2064	0.689	0.681	0.697	0.689	0.697	1,306,133	0.6911	0.00%
2000-08-18	0	2.200	2.200	2.225	2.200	2.250	536,000	1,183,750	2.2085	0.689	0.689	0.697	0.689	0.705	1,711,170	0.6918	-2.22%
2000-08-17	0	2.250	2.225	2.275	2.200	2.250	330,000	737,000	2.2333	0.705	0.697	0.713	0.689	0.705	1,053,519	0.6996	1.12%
2000-08-16	0	2.225	2.200	2.250	2.175	2.250	2,044,000	4,496,850	2.2000	0.697	0.689	0.705	0.681	0.705	6,525,432	0.6891	2.30%
2000-08-15	0	2.175	2.150	2.200	2.125	2.250	2,494,000	5,472,650	2.1943	0.681	0.673	0.689	0.666	0.705	7,962,048	0.6873	-3.33%
2000-08-14	0	2.250	2.250	2.275	2.225	2.300	1,116,000	2,507,350	2.2467	0.705	0.705	0.713	0.697	0.720	3,562,809	0.7038	0.00%
2000-08-11	0	2.250	2.250	2.300	2.250	2.350	744,000	1,699,800	2.2847	0.705	0.705	0.720	0.705	0.736	2,375,206	0.7156	-3.23%
2000-08-10	0	2.325	2.325	2.350	2.225	2.325	2,188,000	4,983,950	2.2779	0.728	0.728	0.736	0.697	0.728	6,985,149	0.7135	0.00%
2000-08-09	0	2.325	2.325	2.350	2.225	2.400	4,438,000	10,339,800	2.3298	0.728	0.728	0.736	0.697	0.752	14,168,232	0.7298	4.49%
2000-08-08	0	2.225	2.200	2.225	2.175	2.300	2,594,000	5,774,950	2.2263	0.697	0.689	0.697	0.681	0.720	8,281,296	0.6973	-5.32%
2000-08-07	0	2.350	2.325	2.350	2.325	2.475	5,106,000	12,130,300	2.3757	0.736	0.728	0.736	0.728	0.775	16,300,809	0.7442	-5.05%
2000-08-04	0	2.475	2.475	2.500	2.300	2.550	17,897,635	44,465,424	2.4844	0.775	0.775	0.783	0.720	0.799	57,137,864	0.7782	8.79%
2000-08-03	0	2.275	2.250	2.275	2.175	2.300	7,136,169	16,091,845	2.2550	0.713	0.705	0.713	0.681	0.720	22,782,086	0.7063	3.41%
2000-08-02	0	2.200	2.175	2.200	2.150	2.200	9,937,000	21,603,550	2.1741	0.689	0.681	0.689	0.673	0.689	31,723,686	0.6810	1.15%
2000-08-01	0	2.175	2.125	2.175	2.125	2.175	3,718,000	8,027,050	2.1590	0.681	0.666	0.681	0.666	0.681	11,869,645	0.6763	3.57%
2000-07-31	0	2.100	2.100	2.125	2.050	2.150	1,843,478	3,882,576	2.1061	0.658	0.658	0.666	0.642	0.673	5,885,269	0.6597	-1.18%
2000-07-28	0	2.125	2.100	2.150	2.050	2.125	1,670,000	3,498,850	2.0951	0.666	0.658	0.673	0.642	0.666	5,331,444	0.6563	-1.16%
2000-07-27	0	2.150	2.125	2.175	1.990	2.150	2,630,630	5,462,310	2.0764	0.673	0.666	0.681	0.623	0.673	8,398,237	0.6504	4.88%
2000-07-26	0	2.050	2.025	2.050	1.950	2.050	1,170,380	2,322,386	1.9843	0.642	0.634	0.642	0.611	0.642	3,736,416	0.6216	6.22%
2000-07-25	0	1.930	1.930	1.940	1.910	1.940	906,000	1,739,860	1.9204	0.605	0.605	0.608	0.598	0.608	2,892,388	0.6015	1.58%
2000-07-24	0	1.900	1.900	1.950	1.860	1.950	1,954,059	3,698,348	1.8926	0.595	0.595	0.611	0.583	0.611	6,238,297	0.5928	1.06%
2000-07-21	0	1.880	1.880	1.900	1.880	1.980	4,429,000	8,538,650	1.9279	0.589	0.589	0.595	0.589	0.620	14,139,499	0.6039	0.00%
2000-07-20	0	1.880	1.870	1.880	1.860	1.880	1,452,000	2,721,100	1.8740	0.589	0.586	0.589	0.583	0.589	4,635,483	0.5870	1.62%
2000-07-19	0	1.850	1.840	1.850	1.840	1.860	610,000	1,126,500	1.8467	0.579	0.576	0.579	0.576	0.583	1,947,414	0.5785	0.54%
2000-07-18	0	1.840	1.840	1.850	1.810	1.850	924,000	1,681,380	1.8197	0.576	0.576	0.579	0.567	0.579	2,949,853	0.5700	0.00%
2000-07-17	0	1.840	1.830	1.850	1.820	1.850	600,000	1,101,100	1.8352	0.576	0.573	0.579	0.570	0.579	1,915,489	0.5748	-1.08%
2000-07-14	0	1.860	1.840	1.860	1.840	1.900	2,086,000	3,884,740	1.8623	0.583	0.576	0.583	0.576	0.595	6,659,516	0.5833	0.54%
2000-07-13	0	1.850	1.830	1.850	1.810	1.860	1,736,000	3,186,436	1.8355	0.579	0.573	0.579	0.567	0.583	5,542,147	0.5749	3.35%
2000-07-12	0	1.790	1.780	1.800	1.750	1.800	1,376,000	2,446,480	1.7780	0.561	0.558	0.564	0.548	0.564	4,392,854	0.5569	3.47%
2000-07-11	0	1.730	1.720	1.740	1.720	1.740	668,000	1,155,740	1.7301	0.542	0.539	0.545	0.539	0.545	2,132,577	0.5419	-0.57%
2000-07-10	0	1.740	1.730	1.750	1.730	1.760	1,096,000	1,912,120	1.7446	0.545	0.542	0.548	0.542	0.551	3,498,959	0.5465	0.58%
2000-07-07	0	1.730	1.700	1.730	1.690	1.730	694,000	1,187,780	1.7115	0.542	0.533	0.542	0.529	0.542	2,215,582	0.5361	0.00%
2000-07-06	0	1.730	1.700	1.730	1.700	1.740	712,000	1,225,740	1.7215	0.542	0.533	0.542	0.533	0.545	2,273,047	0.5392	0.00%
2000-07-05	0	1.730	1.710	1.730	1.700	1.740	1,247,170	2,143,839	1.7190	0.542	0.536	0.542	0.533	0.545	3,981,567	0.5384	2.37%
2000-07-04	0	1.690	1.680	1.720	1.590	1.800	5,542,000	9,340,560	1.6854	0.529	0.526	0.539	0.498	0.564	17,692,731	0.5279	-6.11%
2000-07-03	0	1.800	1.800	1.810	1.790	1.920	2,274,000	4,159,000	1.8289	0.564	0.564	0.567	0.561	0.601	7,259,702	0.5729	1.12%
2000-06-30	0	1.780	1.780	1.800	1.720	1.780	360,000	628,800	1.7467	0.558	0.558	0.564	0.539	0.558	1,149,293	0.5471	3.49%
2000-06-29	0	1.720	1.680	1.720	1.700	1.750	298,000	512,900	1.7211	0.539	0.526	0.539	0.533	0.548	951,359	0.5391	-1.71%
2000-06-28	0	1.750	1.730	1.750	1.750	1.750	150,000	262,500	1.7500	0.548	0.542	0.548	0.548	0.548	478,872	0.5482	-1.69%
2000-06-27	0	1.780	1.770	1.790	1.780	1.790	20,000	35,700	1.7850	0.558	0.554	0.561	0.558	0.561	63,850	0.5591	-0.56%
2000-06-26	0	1.790	1.760	1.790	1.800	1.800	200,000	360,000	1.8000	0.561	0.551	0.561	0.564	0.564	638,496	0.5638	0.00%
2000-06-23	0	1.790	1.780	1.790	1.770	1.800	1,042,000	1,858,440	1.7835	0.561	0.558	0.561	0.554	0.564	3,326,565	0.5587	0.56%
2000-06-22	0	1.780	1.780	1.790	1.760	1.780	344,000	610,320	1.7742	0.558	0.558	0.561	0.551	0.558	1,098,214	0.5557	0.00%
2000-06-21	0	1.780	1.770	1.780	1.770	1.780	414,000	734,680	1.7746	0.558	0.554	0.558	0.554	0.558	1,321,687	0.5559	0.00%
2000-06-20	0	1.780	1.780	1.790	1.780	1.800	414,630	740,123	1.7850	0.558	0.558	0.561	0.558	0.564	1,323,698	0.5591	-0.56%
2000-06-19	0	1.790	1.780	1.800	1.780	1.820	712,000	1,272,220	1.7868	0.561	0.558	0.564	0.558	0.570	2,273,047	0.5597	0.00%
2000-06-16	0	1.790	1.760	1.790	1.740	1.790	510,000	898,480	1.7617	0.561	0.551	0.561	0.545	0.561	1,628,165	0.5518	2.87%
2000-06-15	0	1.740	1.750	1.780	1.710	1.770	392,000	685,700	1.7492	0.545	0.548	0.558	0.536	0.554	1,251,453	0.5479	-2.79%
2000-06-14	0	1.790	1.780	1.790	1.780	1.800	264,000	471,700	1.7867	0.561	0.558	0.561	0.558	0.564	842,815	0.5597	0.56%
2000-06-13	0	1.780	1.740	1.800	-	-	0	0	-	0.558	0.545	0.564	-	-	0	-	0.00%
2000-06-12	0	1.780	1.750	1.800	-	-	0	0	-	0.558	0.548	0.564	-	-	0	-	0.00%
2000-06-09	0	1.780	1.760	1.780	1.750	1.780	772,000	1,367,300	1.7711	0.558	0.551	0.558	0.548	0.558	2,464,596	0.5548	0.56%
2000-06-08	0	1.770	1.760	1.780	1.770	1.780	280,000	496,600	1.7736	0.554	0.551	0.558	0.554	0.558	893,895	0.5555	-0.56%
2000-06-07	0	1.780	1.750	1.790	1.770	1.800	484,000	861,920	1.7808	0.558	0.548	0.561	0.554	0.564	1,545,161	0.5578	-1.11%
2000-06-05	0	1.800	1.790	1.800	1.770	1.800	508,000	909,840	1.7910	0.564	0.561	0.564	0.554	0.564	1,621,780	0.5610	1.12%
2000-06-02	0	1.780	1.790	1.800	1.780	1.820	1,560,000	2,794,100	1.7911	0.558	0.561	0.564	0.558	0.570	4,980,271	0.5610	0.00%
2000-06-01	0	1.780	1.750	1.790	1.750	1.780	394,000	694,780	1.7634	0.558	0.548	0.561	0.548	0.558	1,257,838	0.5524	2.30%
2000-05-31	0	1.740	1.710	1.740	1.720	1.780	360,000	628,300	1.7453	0.545	0.536	0.545	0.539	0.558	1,149,293	0.5467	0.58%
2000-05-30	0	1.730	1.700	1.730	1.700	1.730	584,000	994,300	1.7026	0.542	0.533	0.542	0.533	0.542	1,864,409	0.5333	1.76%
2000-05-29	0	1.700	1.700	1.750	1.650	1.720	310,000	525,180	1.6941	0.533	0.533	0.548	0.517	0.539	989,669	0.5307	1.19%
2000-05-26	0	1.680	1.680	1.690	1.650	1.690	718,000	1,206,140	1.6799	0.526	0.526	0.529	0.517	0.529	2,292,202	0.5262	-1.18%
2000-05-25	0	1.700	1.680	1.710	1.680	1.700	534,000	906,480	1.6975	0.533	0.526	0.536	0.526	0.533	1,704,785	0.5317	0.00%
2000-05-24	0	1.700	1.700	1.720	1.700	1.720	306,000	521,920	1.7056	0.533	0.533	0.539	0.533	0.539	976,899	0.5343	-1.73%
2000-05-23	0	1.730	1.730	1.750	1.700	1.730	266,000	454,800	1.7098	0.542	0.542	0.548	0.533	0.542	849,200	0.5356	0.00%
2000-05-22	0	1.730	1.730	1.770	1.730	1.780	220,000	384,300	1.7468	0.542	0.542	0.554	0.542	0.558	702,346	0.5472	1.76%
2000-05-19	0	1.700	1.680	1.820	1.690	1.790	936,000	1,609,760	1.7198	0.533	0.526	0.570	0.529	0.561	2,988,162	0.5387	-5.03%
2000-05-18	0	1.790	-	1.810	1.790	1.830	420,000	758,100	1.8050	0.561	-	0.567	0.561	0.573	1,340,842	0.5654	-1.65%
2000-05-17	0	1.820	1.820	1.880	1.820	1.830	70,000	127,900	1.8271	0.570	0.570	0.589	0.570	0.573	223,474	0.5723	-1.62%
2000-05-16	0	1.850	1.820	1.860	1.840	1.880	266,000	493,700	1.8560	0.579	0.570	0.583	0.576	0.589	849,200	0.5814	-0.54%
2000-05-15	0	1.860	1.860	1.890	1.850	1.860	88,000	163,000	1.8523	0.583	0.583	0.592	0.579	0.583	280,938	0.5802	0.54%
2000-05-12	0	1.850	1.850	1.870	1.850	1.860	366,000	677,600	1.8514	0.579	0.579	0.586	0.579	0.583	1,168,448	0.5799	-2.63%
2000-05-10	0	1.900	1.810	1.900	1.850	1.900	356,000	668,300	1.8772	0.595	0.567	0.595	0.579	0.595	1,136,523	0.5880	1.60%
2000-05-09	0	1.870	1.860	1.880	1.840	1.870	680,000	1,257,100	1.8487	0.586	0.583	0.589	0.576	0.586	2,170,887	0.5791	1.08%
2000-05-08	0	1.850	1.850	1.860	1.780	1.850	606,000	1,103,200	1.8205	0.579	0.579	0.583	0.558	0.579	1,934,644	0.5702	2.78%
2000-05-05	0	1.800	1.780	1.800	1.780	1.800	460,000	821,680	1.7863	0.564	0.558	0.564	0.558	0.564	1,468,541	0.5595	1.12%
2000-05-04	0	1.780	1.780	1.790	1.750	1.790	470,000	838,000	1.7830	0.558	0.558	0.561	0.548	0.561	1,500,466	0.5585	0.00%
2000-05-03	0	1.780	1.780	1.800	1.750	1.790	512,000	910,880	1.7791	0.558	0.558	0.564	0.548	0.561	1,634,550	0.5573	0.00%
2000-05-02	0	1.780	1.760	1.790	1.750	1.780	464,000	818,120	1.7632	0.558	0.551	0.561	0.548	0.558	1,481,311	0.5523	1.71%
2000-04-28	0	1.750	1.740	-	1.700	1.750	446,000	773,980	1.7354	0.548	0.545	-	0.533	0.548	1,423,847	0.5436	0.57%
2000-04-27	0	1.740	1.740	1.770	1.740	1.770	654,000	1,150,480	1.7591	0.545	0.545	0.554	0.545	0.554	2,087,883	0.5510	-1.69%
2000-04-26	0	1.770	1.770	1.780	1.770	1.790	900,000	1,595,260	1.7725	0.554	0.554	0.558	0.554	0.561	2,873,233	0.5552	0.00%
2000-04-25	0	1.770	1.770	1.780	1.770	1.780	2,044,000	3,619,740	1.7709	0.554	0.554	0.558	0.554	0.558	6,525,432	0.5547	-0.56%
2000-04-20	0	1.780	1.780	1.800	1.750	1.800	516,000	922,880	1.7885	0.558	0.558	0.564	0.548	0.564	1,647,320	0.5602	1.71%
2000-04-19	0	1.750	1.750	1.800	1.740	1.800	448,468	793,332	1.7690	0.548	0.548	0.564	0.545	0.564	1,431,726	0.5541	2.94%
2000-04-18	0	1.700	1.700	1.720	1.650	1.700	452,000	754,300	1.6688	0.533	0.533	0.539	0.517	0.533	1,443,002	0.5227	3.66%
2000-04-17	0	1.640	1.630	1.650	1.590	1.670	1,100,000	1,807,900	1.6435	0.514	0.511	0.517	0.498	0.523	3,511,729	0.5148	-2.96%
2000-04-14	0	1.690	1.690	1.700	1.680	1.690	2,356,000	3,974,820	1.6871	0.529	0.529	0.533	0.526	0.529	7,521,486	0.5285	1.20%
2000-04-13	0	1.670	1.670	1.680	1.660	1.680	2,173,900	3,631,100	1.6703	0.523	0.523	0.526	0.520	0.526	6,940,135	0.5232	-0.60%
2000-04-12	0	1.680	1.660	1.690	1.660	1.680	1,212,000	2,024,980	1.6708	0.526	0.520	0.529	0.520	0.526	3,869,287	0.5233	0.60%
2000-04-11	0	1.670	1.660	1.670	1.670	1.680	2,170,720	3,629,752	1.6721	0.523	0.520	0.523	0.523	0.526	6,929,983	0.5238	0.60%
2000-04-10	0	1.660	1.660	1.680	1.650	1.700	3,060,000	5,126,440	1.6753	0.520	0.520	0.526	0.517	0.533	9,768,993	0.5248	-0.60%
2000-04-07	0	1.670	1.670	1.680	1.670	1.750	1,708,000	2,885,840	1.6896	0.523	0.523	0.526	0.523	0.548	5,452,758	0.5292	-2.91%
2000-04-06	0	1.820	1.810	1.820	1.800	1.820	3,232,000	5,872,720	1.8171	0.539	0.536	0.539	0.533	0.539	10,917,989	0.5379	1.68%
2000-04-05	0	1.790	1.770	1.790	1.780	1.840	3,176,000	5,714,840	1.7994	0.530	0.524	0.530	0.527	0.545	10,728,816	0.5327	-1.65%
2000-04-03	0	1.820	1.810	1.830	1.800	1.880	660,000	1,209,900	1.8332	0.539	0.536	0.542	0.533	0.557	2,229,540	0.5427	1.11%
2000-03-31	0	1.800	1.790	1.800	1.780	1.830	1,384,000	2,497,980	1.8049	0.533	0.530	0.533	0.527	0.542	4,675,277	0.5343	-1.64%
2000-03-30	0	1.830	1.820	1.840	1.810	1.930	485,368	900,119	1.8545	0.542	0.539	0.545	0.536	0.571	1,639,617	0.5490	-5.18%
2000-03-29	0	1.930	1.900	1.930	1.890	1.940	1,036,000	1,979,780	1.9110	0.571	0.562	0.571	0.559	0.574	3,499,702	0.5657	3.76%
2000-03-28	0	1.860	1.860	1.890	1.800	1.980	2,210,000	4,179,400	1.8911	0.551	0.551	0.559	0.533	0.586	7,465,580	0.5598	3.33%
2000-03-27	0	1.800	1.750	-	1.700	1.800	390,000	678,140	1.7388	0.533	0.518	-	0.503	0.533	1,317,455	0.5147	5.88%
2000-03-24	0	1.700	1.690	1.720	1.700	1.710	350,000	595,700	1.7020	0.503	0.500	0.509	0.503	0.506	1,182,332	0.5038	0.00%
2000-03-23	0	1.700	1.690	1.700	1.680	1.720	944,000	1,605,080	1.7003	0.503	0.500	0.503	0.497	0.509	3,188,918	0.5033	0.00%
2000-03-22	0	1.700	1.680	1.710	1.670	1.710	886,110	1,496,300	1.6886	0.503	0.497	0.506	0.494	0.506	2,993,360	0.4999	0.59%
2000-03-21	0	1.690	1.690	1.700	1.690	1.720	2,072,000	3,520,380	1.6990	0.500	0.500	0.503	0.500	0.509	6,999,404	0.5030	-1.74%
2000-03-20	0	1.720	1.710	1.720	1.670	1.730	1,905,000	3,289,480	1.7268	0.509	0.506	0.509	0.494	0.512	6,435,263	0.5112	1.18%
2000-03-17	0	1.700	1.690	1.730	1.690	1.790	2,382,000	4,123,920	1.7313	0.503	0.500	0.512	0.500	0.530	8,046,612	0.5125	-5.03%
2000-03-16	0	1.790	1.790	1.800	1.780	1.790	226,000	403,840	1.7869	0.530	0.530	0.533	0.527	0.530	763,448	0.5290	0.00%
2000-03-15	0	1.790	1.780	1.810	1.780	1.830	1,108,000	2,005,220	1.8098	0.530	0.527	0.536	0.527	0.542	3,742,924	0.5357	0.56%
2000-03-14	0	1.780	1.780	1.800	1.780	1.810	350,000	626,820	1.7909	0.527	0.527	0.533	0.527	0.536	1,182,332	0.5302	-1.11%
2000-03-13	0	1.800	1.790	1.800	1.780	1.820	486,000	875,900	1.8023	0.533	0.530	0.533	0.527	0.539	1,641,752	0.5335	-1.64%
2000-03-10	0	1.830	1.830	1.850	1.820	1.860	370,000	678,800	1.8346	0.542	0.542	0.548	0.539	0.551	1,249,894	0.5431	-3.68%
2000-03-09	0	1.900	1.840	1.900	1.850	1.900	1,333,100	2,507,982	1.8813	0.562	0.545	0.562	0.548	0.562	4,503,333	0.5569	0.53%
2000-03-08	0	1.890	1.840	1.900	1.820	1.920	434,000	822,500	1.8952	0.559	0.545	0.562	0.539	0.568	1,466,091	0.5610	1.61%
2000-03-07	0	1.860	1.820	1.880	1.840	2.075	2,284,000	4,415,600	1.9333	0.551	0.539	0.557	0.545	0.614	7,715,559	0.5723	-3.63%
2000-03-06	0	1.930	1.850	1.900	1.670	1.970	1,550,000	2,733,200	1.7634	0.571	0.548	0.562	0.494	0.583	5,236,040	0.5220	15.57%
2000-03-03	0	1.670	1.670	1.680	1.660	1.730	5,034,000	8,492,400	1.6870	0.494	0.494	0.497	0.491	0.512	17,005,308	0.4994	-2.34%
2000-03-02	0	1.710	1.690	1.710	1.690	1.920	1,859,000	3,248,460	1.7474	0.506	0.500	0.506	0.500	0.568	6,279,870	0.5173	-10.94%
2000-03-01	0	1.920	1.910	1.950	1.910	2.000	131,000	254,650	1.9439	0.568	0.565	0.577	0.565	0.592	442,530	0.5754	-4.00%
2000-02-29	0	2.000	1.950	2.000	1.900	2.000	1,060,000	2,080,880	1.9631	0.592	0.577	0.592	0.562	0.592	3,580,776	0.5811	0.50%
2000-02-28	0	1.990	1.960	1.990	1.920	2.100	1,867,000	3,697,910	1.9807	0.589	0.580	0.589	0.568	0.622	6,306,895	0.5863	-2.93%
2000-02-25	0	2.050	2.050	2.100	2.025	2.075	2,322,000	4,760,850	2.0503	0.607	0.607	0.622	0.599	0.614	7,843,926	0.6069	0.00%
2000-02-24	0	2.050	2.050	2.075	2.025	2.075	1,606,000	3,286,150	2.0462	0.607	0.607	0.614	0.599	0.614	5,425,214	0.6057	1.23%
2000-02-23	0	2.025	2.025	2.050	2.000	2.075	774,000	1,572,750	2.0320	0.599	0.599	0.607	0.592	0.614	2,614,642	0.6015	0.00%
2000-02-22	0	2.025	2.000	2.050	2.025	2.050	2,216,000	4,507,900	2.0343	0.599	0.592	0.607	0.599	0.607	7,485,849	0.6022	-2.41%
2000-02-21	0	2.075	2.050	2.075	2.025	2.200	1,106,000	2,290,900	2.0713	0.614	0.607	0.614	0.599	0.651	3,736,168	0.6132	-2.35%
2000-02-18	0	2.125	2.075	2.125	2.025	2.150	1,124,000	2,351,700	2.0923	0.629	0.614	0.629	0.599	0.636	3,796,974	0.6194	4.94%
2000-02-17	0	2.025	2.000	2.050	2.000	2.100	1,264,388	2,594,407	2.0519	0.599	0.592	0.607	0.592	0.622	4,271,217	0.6074	-1.22%
2000-02-16	0	2.050	2.050	2.100	2.000	2.100	374,000	766,500	2.0495	0.607	0.607	0.622	0.592	0.622	1,263,406	0.6067	0.00%
2000-02-15	0	2.050	2.025	2.050	2.000	2.050	652,000	1,322,250	2.0280	0.607	0.599	0.607	0.592	0.607	2,202,515	0.6003	2.50%
2000-02-14	0	2.000	2.000	2.025	2.000	2.050	3,433,965	6,917,582	2.0145	0.592	0.592	0.599	0.592	0.607	11,600,245	0.5963	-4.76%
2000-02-11	0	2.100	2.075	2.100	2.025	2.125	1,428,000	3,001,050	2.1016	0.622	0.614	0.622	0.599	0.629	4,823,913	0.6221	3.70%
2000-02-10	0	2.025	2.025	2.050	2.025	2.175	1,210,000	2,503,800	2.0693	0.599	0.599	0.607	0.599	0.644	4,087,490	0.6126	0.00%
2000-02-09	0	2.025	2.000	2.050	2.025	2.050	2,384,000	4,806,450	2.0161	0.599	0.592	0.607	0.599	0.607	8,053,368	0.5968	0.00%
2000-02-08	0	2.025	2.000	2.050	2.000	2.100	3,642,000	7,368,300	2.0231	0.599	0.592	0.607	0.592	0.622	12,303,006	0.5989	-4.71%
2000-02-03	0	2.125	2.125	2.175	2.075	2.250	2,360,000	5,104,350	2.1629	0.629	0.629	0.644	0.614	0.666	7,972,294	0.6403	4.94%
2000-02-02	0	2.025	2.025	2.075	2.025	2.050	2,260,000	4,611,150	2.0403	0.599	0.599	0.614	0.599	0.607	7,634,485	0.6040	0.00%
2000-02-01	0	2.025	2.025	2.050	2.000	2.050	2,546,000	5,162,150	2.0276	0.599	0.599	0.607	0.592	0.607	8,600,619	0.6002	0.00%
2000-01-31	0	2.025	2.025	2.050	2.025	2.025	476,000	963,900	2.0250	0.599	0.599	0.607	0.599	0.599	1,607,971	0.5995	-2.41%
2000-01-28	0	2.075	2.075	2.100	2.050	2.075	1,516,000	3,128,200	2.0635	0.614	0.614	0.622	0.607	0.614	5,121,185	0.6108	1.22%
2000-01-27	0	2.050	2.050	2.075	2.025	2.075	706,000	1,447,500	2.0503	0.607	0.607	0.614	0.599	0.614	2,384,932	0.6069	2.50%
2000-01-26	0	2.000	1.990	2.000	1.990	2.050	2,166,000	4,354,150	2.0102	0.592	0.589	0.592	0.589	0.607	7,316,944	0.5951	-1.23%
2000-01-25	0	2.025	2.000	2.025	2.000	2.050	1,297,000	2,626,970	2.0254	0.599	0.592	0.599	0.592	0.607	4,381,384	0.5996	-1.22%
2000-01-24	0	2.050	2.050	2.075	2.025	2.050	664,000	1,361,100	2.0498	0.607	0.607	0.614	0.599	0.607	2,243,052	0.6068	1.23%
2000-01-21	0	2.025	2.025	2.050	2.025	2.050	470,000	955,000	2.0319	0.599	0.599	0.607	0.599	0.607	1,587,703	0.6015	0.00%
2000-01-20	0	2.025	2.025	2.050	2.000	2.050	1,130,000	2,288,000	2.0248	0.599	0.599	0.607	0.592	0.607	3,817,242	0.5994	-1.22%
2000-01-19	0	2.050	2.025	2.050	2.025	2.050	861,000	1,758,220	2.0421	0.607	0.599	0.607	0.599	0.607	2,908,536	0.6045	0.00%
2000-01-18	0	2.050	2.025	2.050	2.025	2.050	2,138,500	4,361,713	2.0396	0.607	0.599	0.607	0.599	0.607	7,224,047	0.6038	-1.20%
2000-01-17	0	2.075	2.050	2.075	2.000	2.075	4,328,000	8,833,800	2.0411	0.614	0.607	0.614	0.592	0.614	14,620,376	0.6042	1.22%
2000-01-14	0	2.050	2.025	2.050	2.025	2.100	3,247,500	6,679,325	2.0568	0.607	0.599	0.607	0.599	0.622	10,970,349	0.6089	0.00%
2000-01-13	0	2.050	2.050	2.075	2.000	2.050	4,658,000	9,526,150	2.0451	0.607	0.607	0.614	0.592	0.607	15,735,146	0.6054	-2.38%
2000-01-12	0	2.100	2.075	2.100	2.050	2.125	1,527,500	3,205,975	2.0988	0.622	0.614	0.622	0.607	0.629	5,160,033	0.6213	2.44%
2000-01-11	0	2.050	2.050	2.075	2.050	2.150	2,432,000	5,094,400	2.0947	0.607	0.607	0.614	0.607	0.636	8,215,516	0.6201	-4.65%
2000-01-10	0	2.150	2.125	2.200	2.125	2.175	1,442,000	3,091,250	2.1437	0.636	0.629	0.651	0.629	0.644	4,871,207	0.6346	2.38%
2000-01-07	0	2.100	2.100	2.125	2.075	2.150	1,084,000	2,294,150	2.1164	0.622	0.622	0.629	0.614	0.636	3,661,850	0.6265	0.00%
2000-01-06	0	2.100	2.100	2.125	2.050	2.150	704,000	1,488,700	2.1146	0.622	0.622	0.629	0.607	0.636	2,378,176	0.6260	-1.18%
2000-01-05	0	2.125	2.100	2.125	2.075	2.150	1,708,000	3,627,700	2.1239	0.629	0.622	0.629	0.614	0.636	5,769,779	0.6287	-2.30%
2000-01-04	0	2.175	2.150	2.200	2.100	2.175	698,000	1,506,400	2.1582	0.644	0.636	0.651	0.622	0.644	2,357,907	0.6389	1.16%
2000-01-03	0	2.150	2.150	2.200	2.125	2.150	258,000	552,950	2.1432	0.636	0.636	0.651	0.629	0.636	871,547	0.6344	0.00%
1999-12-30	0	2.150	2.150	2.200	2.125	2.300	228,000	501,300	2.1987	0.636	0.636	0.651	0.629	0.681	770,205	0.6509	0.00%
1999-12-29	0	2.150	2.125	2.175	2.125	2.200	254,000	545,500	2.1476	0.636	0.629	0.644	0.629	0.651	858,035	0.6358	-2.27%
1999-12-28	0	2.200	2.150	2.250	2.150	2.200	826,000	1,795,650	2.1739	0.651	0.636	0.666	0.636	0.651	2,790,303	0.6435	-4.35%
1999-12-24	0	2.300	2.200	2.300	2.175	2.300	650,000	1,430,850	2.2013	0.681	0.651	0.681	0.644	0.681	2,195,759	0.6516	5.75%
1999-12-23	0	2.175	2.150	2.200	2.175	2.200	656,000	1,432,550	2.1838	0.644	0.636	0.651	0.644	0.651	2,216,027	0.6464	-1.14%
1999-12-22	0	2.200	2.200	2.225	2.200	2.225	764,800	1,684,990	2.2032	0.651	0.651	0.659	0.651	0.659	2,583,564	0.6522	-1.12%
1999-12-21	0	2.225	2.225	2.250	2.200	2.225	898,000	1,985,900	2.2115	0.659	0.659	0.666	0.651	0.659	3,033,525	0.6547	0.00%
1999-12-20	0	2.225	2.225	2.250	2.200	2.275	896,800	2,005,140	2.2359	0.659	0.659	0.666	0.651	0.673	3,029,472	0.6619	1.14%
1999-12-17	0	2.200	2.175	2.200	2.175	2.250	920,000	2,025,400	2.2015	0.651	0.644	0.651	0.644	0.666	3,107,843	0.6517	-2.22%
1999-12-16	0	2.250	2.225	2.250	2.200	2.250	924,000	2,058,300	2.2276	0.666	0.659	0.666	0.651	0.666	3,121,356	0.6594	-2.17%
1999-12-15	0	2.300	2.225	2.300	2.200	2.350	4,084,500	9,287,938	2.2739	0.681	0.659	0.681	0.651	0.696	13,797,811	0.6731	0.00%
1999-12-14	0	2.300	2.275	2.300	2.275	2.400	4,426,000	10,184,300	2.3010	0.681	0.673	0.681	0.673	0.710	14,951,429	0.6812	3.37%
1999-12-13	0	2.225	2.200	2.225	2.175	2.225	800,000	1,760,450	2.2006	0.659	0.651	0.659	0.644	0.659	2,702,472	0.6514	2.30%
1999-12-10	0	2.175	2.150	2.175	2.150	2.275	1,368,000	2,998,600	2.1920	0.644	0.636	0.644	0.636	0.673	4,621,228	0.6489	-1.14%
1999-12-09	0	2.200	2.175	2.225	2.175	2.300	2,030,000	4,482,250	2.2080	0.651	0.644	0.659	0.644	0.681	6,857,524	0.6536	-3.30%
1999-12-08	0	2.275	2.250	2.300	2.075	2.300	6,636,000	14,542,300	2.1914	0.673	0.666	0.681	0.614	0.681	22,417,009	0.6487	9.64%
1999-12-07	0	2.075	2.050	2.175	2.075	2.200	2,774,000	5,892,550	2.1242	0.614	0.607	0.644	0.614	0.651	9,370,823	0.6288	0.00%
1999-12-06	0	2.075	2.050	2.100	2.050	2.075	464,000	959,550	2.0680	0.614	0.607	0.622	0.607	0.614	1,567,434	0.6122	2.47%
1999-12-03	0	2.025	2.025	2.075	2.025	2.100	3,809,000	7,824,850	2.0543	0.599	0.599	0.614	0.599	0.622	12,867,147	0.6081	-2.41%
1999-12-02	0	2.075	2.075	2.100	2.075	2.200	3,706,000	7,814,100	2.1085	0.614	0.614	0.622	0.614	0.651	12,519,204	0.6242	0.00%
1999-12-01	0	2.075	2.100	2.125	2.075	2.125	777,000	1,631,080	2.0992	0.614	0.622	0.629	0.614	0.629	2,624,776	0.6214	-2.35%
1999-11-30	0	2.125	2.050	2.125	2.050	2.250	1,234,000	2,572,000	2.0843	0.629	0.607	0.629	0.607	0.666	4,168,564	0.6170	-2.30%
1999-11-29	0	2.175	2.075	2.175	2.100	2.200	1,080,000	2,313,650	2.1423	0.644	0.614	0.644	0.622	0.651	3,648,338	0.6342	0.00%
1999-11-26	0	2.175	2.175	2.200	2.075	2.175	1,922,000	4,114,750	2.1409	0.644	0.644	0.651	0.614	0.644	6,492,690	0.6338	6.10%
1999-11-25	0	2.050	2.025	2.075	1.980	2.050	6,276,000	12,556,910	2.0008	0.607	0.599	0.614	0.586	0.607	21,200,897	0.5923	1.23%
1999-11-24	0	2.025	2.025	2.050	2.025	2.050	1,746,000	3,555,100	2.0361	0.599	0.599	0.607	0.599	0.607	5,898,146	0.6027	-2.41%
1999-11-23	0	2.075	2.075	2.100	2.075	2.125	668,000	1,391,100	2.0825	0.614	0.614	0.622	0.614	0.629	2,256,565	0.6165	-2.35%
1999-11-22	0	2.125	2.100	2.150	2.100	2.175	795,000	1,699,725	2.1380	0.629	0.622	0.636	0.622	0.644	2,685,582	0.6329	-2.30%
1999-11-19	0	2.175	2.150	2.175	2.100	2.250	3,601,000	7,853,700	2.1810	0.644	0.636	0.644	0.622	0.666	12,164,504	0.6456	-1.14%
1999-11-18	0	2.200	2.150	2.200	2.150	2.225	1,170,000	2,556,350	2.1849	0.651	0.636	0.651	0.636	0.659	3,952,366	0.6468	0.00%
1999-11-17	0	2.200	2.150	2.200	2.150	2.250	3,526,000	7,783,300	2.2074	0.651	0.636	0.651	0.636	0.666	11,911,147	0.6534	2.33%
1999-11-16	0	2.150	2.150	2.175	2.150	2.250	2,457,000	5,403,662	2.1993	0.636	0.636	0.644	0.636	0.666	8,299,969	0.6510	1.18%
1999-11-15	0	2.125	2.000	2.075	2.000	2.275	2,436,000	5,244,720	2.1530	0.629	0.592	0.614	0.592	0.673	8,229,029	0.6373	0.00%
1999-11-12	0	2.125	2.125	2.150	2.100	2.175	1,718,000	3,656,250	2.1282	0.629	0.629	0.636	0.622	0.644	5,803,560	0.6300	-2.30%
1999-11-11	0	2.175	2.150	2.200	2.150	2.300	1,402,000	3,102,450	2.2129	0.644	0.636	0.651	0.636	0.681	4,736,083	0.6551	-3.33%
1999-11-10	0	2.250	2.250	2.300	2.225	2.300	390,000	878,950	2.2537	0.666	0.666	0.681	0.659	0.681	1,317,455	0.6672	2.27%
1999-11-09	0	2.200	2.175	2.200	2.175	2.250	550,000	1,210,900	2.2016	0.651	0.644	0.651	0.644	0.666	1,857,950	0.6517	-1.12%
1999-11-08	0	2.225	2.200	2.225	2.225	2.275	474,000	1,058,850	2.2339	0.659	0.651	0.659	0.659	0.673	1,601,215	0.6613	-2.20%
1999-11-05	0	2.275	2.250	2.275	2.275	2.325	298,000	681,450	2.2867	0.673	0.666	0.673	0.673	0.688	1,006,671	0.6769	-1.09%
1999-11-04	0	2.300	2.250	2.300	2.300	2.300	546,000	1,255,800	2.3000	0.681	0.666	0.681	0.681	0.681	1,844,437	0.6809	1.10%
1999-11-03	0	2.275	2.275	2.300	2.250	2.350	378,000	865,750	2.2903	0.673	0.673	0.681	0.666	0.696	1,276,918	0.6780	-3.19%
1999-11-02	0	2.350	2.350	2.375	2.325	2.400	1,914,000	4,517,900	2.3604	0.696	0.696	0.703	0.688	0.710	6,465,665	0.6988	1.08%
1999-11-01	0	2.325	2.325	2.350	2.150	2.325	1,458,000	3,304,450	2.2664	0.688	0.688	0.696	0.636	0.688	4,925,256	0.6709	9.41%
1999-10-29	0	2.125	2.125	2.175	2.125	2.225	1,074,000	2,328,100	2.1677	0.629	0.629	0.644	0.629	0.659	3,628,069	0.6417	0.00%
1999-10-28	0	2.125	2.100	2.150	2.100	2.175	1,400,000	2,991,700	2.1369	0.629	0.622	0.636	0.622	0.644	4,729,327	0.6326	-2.30%
1999-10-27	0	2.175	2.150	2.175	2.125	2.175	494,000	1,067,850	2.1616	0.644	0.636	0.644	0.629	0.644	1,668,777	0.6399	2.35%
1999-10-26	0	2.125	2.125	2.150	2.125	2.175	342,000	738,050	2.1580	0.629	0.629	0.636	0.629	0.644	1,155,307	0.6388	-3.41%
1999-10-25	0	2.200	2.200	2.225	2.200	2.250	634,000	1,401,000	2.2098	0.651	0.651	0.659	0.651	0.666	2,141,709	0.6542	0.00%
1999-10-22	0	2.200	2.200	2.225	2.125	2.200	1,982,000	4,309,200	2.1742	0.651	0.651	0.659	0.629	0.651	6,695,376	0.6436	2.33%
1999-10-21	0	2.150	2.125	2.150	2.125	2.200	1,142,000	2,487,850	2.1785	0.636	0.629	0.636	0.629	0.651	3,857,779	0.6449	-1.15%
1999-10-20	0	2.175	2.175	2.250	2.100	2.200	996,000	2,153,550	2.1622	0.644	0.644	0.666	0.622	0.651	3,364,578	0.6401	6.10%
1999-10-19	0	2.050	2.025	2.050	2.000	2.100	1,060,000	2,157,350	2.0352	0.607	0.599	0.607	0.592	0.622	3,580,776	0.6025	-4.65%
1999-10-15	0	2.150	2.125	2.150	2.125	2.275	1,631,677	3,576,004	2.1916	0.636	0.629	0.636	0.629	0.673	5,511,953	0.6488	-5.49%
1999-10-14	0	2.275	2.250	2.300	2.200	2.300	1,242,000	2,795,450	2.2508	0.673	0.666	0.681	0.651	0.681	4,195,589	0.6663	2.25%
1999-10-13	0	2.225	2.200	2.225	2.200	2.275	1,504,000	3,349,050	2.2268	0.659	0.651	0.659	0.651	0.673	5,080,648	0.6592	-4.30%
1999-10-12	0	2.325	2.300	2.325	2.300	2.475	2,786,000	6,654,450	2.3885	0.688	0.681	0.688	0.681	0.733	9,411,360	0.7071	-3.13%
1999-10-11	0	2.400	2.400	2.425	2.225	2.425	4,202,000	9,944,500	2.3666	0.710	0.710	0.718	0.659	0.718	14,194,737	0.7006	7.87%
1999-10-08	0	2.225	2.225	2.250	2.200	2.300	3,298,000	7,446,500	2.2579	0.659	0.659	0.666	0.651	0.681	11,140,943	0.6684	2.30%
1999-10-07	0	2.175	2.175	2.200	2.150	2.300	3,490,000	7,786,200	2.2310	0.644	0.644	0.651	0.636	0.681	11,789,536	0.6604	0.00%
1999-10-06	0	2.175	2.125	2.200	2.050	2.325	3,748,000	8,340,850	2.2254	0.644	0.629	0.651	0.607	0.688	12,661,084	0.6588	7.41%
1999-10-05	0	2.025	2.000	2.025	2.000	2.050	1,032,000	2,075,400	2.0110	0.599	0.592	0.599	0.592	0.607	3,486,190	0.5953	1.76%
1999-10-04	0	1.990	1.990	2.000	1.980	2.075	2,578,000	5,182,260	2.0102	0.589	0.589	0.592	0.586	0.614	8,708,718	0.5951	0.51%
1999-09-30	0	1.980	1.980	1.990	1.940	2.050	7,154,000	14,151,610	1.9781	0.586	0.586	0.589	0.574	0.607	24,166,860	0.5856	-2.22%
1999-09-29	0	2.025	2.025	2.050	1.960	2.100	4,562,000	9,243,600	2.0262	0.599	0.599	0.607	0.580	0.622	15,410,849	0.5998	-4.71%
1999-09-28	0	2.125	2.100	2.150	2.100	2.175	1,678,000	3,591,550	2.1404	0.629	0.622	0.636	0.622	0.644	5,668,436	0.6336	1.19%
1999-09-27	0	2.100	2.100	2.125	2.025	2.300	5,328,000	11,353,800	2.1310	0.622	0.622	0.629	0.599	0.681	17,998,467	0.6308	-10.64%
1999-09-24	0	2.350	2.325	2.375	2.250	2.350	1,646,000	3,850,750	2.3395	0.696	0.688	0.703	0.666	0.696	5,560,337	0.6925	0.00%
1999-09-23	0	2.350	2.350	2.400	2.325	2.400	2,196,000	5,224,750	2.3792	0.696	0.696	0.710	0.688	0.710	7,418,287	0.7043	1.08%
1999-09-22	0	2.325	2.300	2.350	2.325	2.475	4,030,000	9,530,900	2.3650	0.688	0.681	0.696	0.688	0.733	13,613,705	0.7001	-4.12%
1999-09-21	0	2.425	2.400	2.425	2.350	2.475	4,184,000	10,206,050	2.4393	0.718	0.710	0.718	0.696	0.733	14,133,931	0.7221	-1.02%
1999-09-20	0	2.450	2.450	2.475	2.450	2.650	3,242,000	8,209,043	2.5321	0.725	0.725	0.733	0.725	0.784	10,951,770	0.7496	-7.55%
1999-09-17	0	2.650	2.600	2.650	2.600	2.700	4,582,000	12,243,722	2.6721	0.784	0.770	0.784	0.770	0.799	15,478,411	0.7910	-3.64%
1999-09-15	0	2.750	2.750	2.825	2.750	2.825	1,110,000	3,093,238	2.7867	0.814	0.814	0.836	0.814	0.836	3,749,681	0.8249	-3.51%
1999-09-14	0	2.850	2.850	2.875	2.775	2.875	848,000	2,405,550	2.8367	0.844	0.844	0.851	0.821	0.851	2,864,621	0.8397	2.70%
1999-09-13	0	2.775	2.775	2.800	2.775	2.875	808,000	2,272,450	2.8124	0.821	0.821	0.829	0.821	0.851	2,729,497	0.8326	-1.77%
1999-09-10	0	2.975	2.950	2.975	2.925	3.000	892,000	2,638,300	2.9577	0.836	0.829	0.836	0.822	0.843	3,173,253	0.8314	2.59%
1999-09-09	0	2.900	2.875	2.900	2.875	2.925	1,510,000	4,378,500	2.8997	0.815	0.808	0.815	0.808	0.822	5,371,762	0.8151	0.87%
1999-09-08	0	2.875	2.850	2.875	2.875	2.925	718,000	2,079,200	2.8958	0.808	0.801	0.808	0.808	0.822	2,554,255	0.8140	-0.86%
1999-09-07	0	2.900	2.875	2.925	2.900	2.950	2,136,000	6,257,500	2.9295	0.815	0.808	0.822	0.815	0.829	7,598,731	0.8235	-1.69%
1999-09-06	0	2.950	2.925	2.950	2.925	2.975	698,000	2,059,050	2.9499	0.829	0.822	0.829	0.822	0.836	2,483,106	0.8292	0.85%
1999-09-03	0	2.925	2.900	2.925	2.875	2.925	326,000	948,000	2.9080	0.822	0.815	0.822	0.808	0.822	1,159,731	0.8174	-0.85%
1999-09-02	0	2.950	2.900	2.950	2.850	2.950	2,068,000	5,994,100	2.8985	0.829	0.815	0.829	0.801	0.829	7,356,824	0.8148	0.85%
1999-09-01	0	2.925	2.900	2.950	2.875	2.950	1,384,000	4,035,250	2.9156	0.822	0.815	0.829	0.808	0.829	4,923,522	0.8196	1.74%
1999-08-31	0	2.875	2.875	2.900	2.850	2.950	3,738,000	10,820,550	2.8947	0.808	0.808	0.815	0.801	0.829	13,297,779	0.8137	-2.54%
1999-08-30	0	2.950	2.925	2.950	2.925	2.950	4,531,000	13,351,200	2.9466	0.829	0.822	0.829	0.822	0.829	16,118,843	0.8283	0.85%
1999-08-27	0	2.925	2.900	2.925	2.900	3.000	6,134,000	18,092,110	2.9495	0.822	0.815	0.822	0.815	0.843	21,821,449	0.8291	-0.85%
1999-08-26	0	2.950	2.950	2.975	2.925	3.125	6,012,000	17,952,150	2.9861	0.829	0.829	0.836	0.822	0.878	21,387,439	0.8394	-5.60%
1999-08-25	0	3.125	3.100	3.125	3.050	3.350	1,606,000	5,034,960	3.1351	0.878	0.871	0.878	0.857	0.942	5,713,278	0.8813	-6.72%
1999-08-24	0	3.350	3.325	3.350	3.250	3.375	1,319,000	4,426,150	3.3557	0.942	0.935	0.942	0.914	0.949	4,692,287	0.9433	3.08%
1999-08-23	0	3.250	3.150	3.275	3.125	3.275	1,158,000	3,659,550	3.1602	0.914	0.885	0.921	0.878	0.921	4,119,537	0.8883	6.56%
1999-08-20	0	3.050	3.000	3.050	3.000	3.200	3,618,000	11,113,550	3.0717	0.857	0.843	0.857	0.843	0.900	12,870,884	0.8635	0.00%
1999-08-19	0	3.050	3.000	3.025	3.025	3.100	777,000	2,361,230	3.0389	0.857	0.843	0.850	0.850	0.871	2,764,145	0.8542	0.83%
1999-08-18	0	3.025	3.000	3.025	3.000	3.025	3,595,000	10,804,650	3.0055	0.850	0.843	0.850	0.843	0.850	12,789,062	0.8448	3.42%
1999-08-17	0	2.925	2.925	2.950	2.875	3.000	2,530,000	7,456,750	2.9473	0.822	0.822	0.829	0.808	0.843	9,000,369	0.8285	-2.50%
1999-08-16	0	3.000	2.975	3.025	3.000	3.000	460,895	1,382,551	2.9997	0.843	0.836	0.850	0.843	0.843	1,639,615	0.8432	0.84%
1999-08-13	0	2.975	2.925	2.975	2.900	2.975	1,718,000	5,069,600	2.9509	0.836	0.822	0.836	0.815	0.836	6,111,713	0.8295	0.00%
1999-08-12	0	2.975	2.950	2.975	2.925	3.000	294,000	876,750	2.9821	0.836	0.829	0.836	0.822	0.843	1,045,893	0.8383	0.85%
1999-08-11	0	2.950	2.925	2.975	2.900	3.000	1,682,000	4,969,020	2.9542	0.829	0.822	0.836	0.815	0.843	5,983,645	0.8304	-2.48%
1999-08-10	0	3.025	3.025	3.050	2.900	3.150	549,000	1,659,750	3.0232	0.850	0.850	0.857	0.815	0.885	1,953,045	0.8498	-3.20%
1999-08-09	0	3.125	3.100	3.150	3.125	3.200	100,000	315,000	3.1500	0.878	0.871	0.885	0.878	0.900	355,746	0.8855	-3.85%
1999-08-06	0	3.250	3.175	3.250	3.150	3.250	150,000	476,010	3.1734	0.914	0.892	0.914	0.885	0.914	533,619	0.8920	3.17%
1999-08-05	0	3.150	3.150	3.175	3.050	3.250	872,000	2,761,700	3.1671	0.885	0.885	0.892	0.857	0.914	3,102,104	0.8903	2.44%
1999-08-04	0	3.075	3.025	3.100	3.075	3.200	1,398,000	4,410,700	3.1550	0.864	0.850	0.871	0.864	0.900	4,973,327	0.8869	-3.15%
1999-08-03	0	3.175	3.175	3.200	3.175	3.200	378,000	1,206,800	3.1926	0.892	0.892	0.900	0.892	0.900	1,344,719	0.8974	0.00%
1999-08-02	0	3.175	3.150	3.175	3.150	3.300	3,112,000	9,942,650	3.1949	0.892	0.885	0.892	0.885	0.928	11,070,810	0.8981	-4.51%
1999-07-30	0	3.325	3.325	3.350	3.200	3.350	220,000	719,000	3.2682	0.935	0.935	0.942	0.900	0.942	782,641	0.9187	0.76%
1999-07-29	0	3.300	3.300	3.350	3.200	3.300	224,000	731,420	3.2653	0.928	0.928	0.942	0.900	0.928	796,871	0.9179	3.12%
1999-07-28	0	3.200	3.175	3.200	3.175	3.250	1,436,000	4,590,600	3.1968	0.900	0.892	0.900	0.892	0.914	5,108,510	0.8986	0.00%
1999-07-27	0	3.200	3.175	3.200	3.150	3.250	1,386,000	4,433,300	3.1986	0.900	0.892	0.900	0.885	0.914	4,930,637	0.8991	0.00%
1999-07-26	0	3.200	3.125	3.250	3.100	3.300	742,000	2,336,550	3.1490	0.900	0.878	0.914	0.871	0.928	2,639,634	0.8852	-5.88%
1999-07-23	0	3.400	3.325	3.425	3.325	3.525	1,644,000	5,568,800	3.3873	0.956	0.935	0.963	0.935	0.991	5,848,461	0.9522	-5.56%
1999-07-22	0	3.600	3.575	3.600	3.575	3.600	606,000	2,181,100	3.5992	1.012	1.005	1.012	1.005	1.012	2,155,820	1.0117	-1.37%
1999-07-21	0	3.650	3.650	3.700	3.600	3.700	360,000	1,318,250	3.6618	1.026	1.026	1.040	1.012	1.040	1,280,685	1.0293	1.39%
1999-07-20	0	3.600	3.525	3.700	3.600	3.825	892,000	3,298,200	3.6975	1.012	0.991	1.040	1.012	1.075	3,173,253	1.0394	-4.64%
1999-07-19	0	3.775	3.775	3.800	3.750	3.850	238,000	901,700	3.7887	1.061	1.061	1.068	1.054	1.082	846,675	1.0650	-1.95%
1999-07-16	0	3.850	3.825	3.900	3.850	3.900	314,000	1,215,650	3.8715	1.082	1.075	1.096	1.082	1.096	1,117,042	1.0883	-2.53%
1999-07-15	0	3.950	3.875	3.950	3.875	3.950	1,488,000	5,822,450	3.9129	1.110	1.089	1.110	1.089	1.110	5,293,498	1.0999	1.28%
1999-07-14	0	3.900	3.900	3.925	3.850	4.000	1,886,000	7,441,900	3.9459	1.096	1.096	1.103	1.082	1.124	6,709,366	1.1092	1.30%
1999-07-13	0	3.850	3.850	3.950	3.850	3.850	1,026,000	3,905,600	3.8066	1.082	1.082	1.110	1.082	1.082	3,649,952	1.0700	1.32%
1999-07-12	0	3.800	3.800	4.000	3.800	3.875	826,000	3,146,350	3.8091	1.068	1.068	1.124	1.068	1.089	2,938,461	1.0707	0.00%
1999-07-09	0	3.800	3.800	3.850	3.800	3.850	358,000	1,368,800	3.8235	1.068	1.068	1.082	1.068	1.082	1,273,570	1.0748	-1.94%
1999-07-08	0	3.875	3.850	3.875	3.875	3.925	874,000	3,412,200	3.9041	1.089	1.082	1.089	1.089	1.103	3,109,219	1.0974	-2.52%
1999-07-07	0	3.975	3.950	4.000	3.925	4.000	1,388,000	5,503,000	3.9647	1.117	1.110	1.124	1.103	1.124	4,937,752	1.1145	1.27%
1999-07-06	0	3.925	3.875	3.925	3.850	3.950	737,000	2,885,200	3.9148	1.103	1.089	1.103	1.082	1.110	2,621,847	1.1004	0.64%
1999-07-05	0	3.900	3.850	3.900	3.900	3.950	470,000	1,825,526	3.8841	1.096	1.082	1.096	1.096	1.110	1,672,005	1.0918	0.65%
1999-07-02	0	3.875	3.850	3.925	3.800	3.925	696,000	2,674,250	3.8423	1.089	1.082	1.103	1.068	1.103	2,475,991	1.0801	-1.27%
1999-06-30	0	3.925	3.925	3.950	3.800	3.950	928,000	3,621,700	3.9027	1.103	1.103	1.110	1.068	1.110	3,301,321	1.0970	-0.63%
1999-06-29	0	3.950	3.800	3.950	3.700	3.975	914,000	3,516,350	3.8472	1.110	1.068	1.110	1.040	1.117	3,251,517	1.0814	6.76%
1999-06-28	0	3.700	3.650	3.700	3.650	3.800	188,000	697,400	3.7096	1.040	1.026	1.040	1.026	1.068	668,802	1.0428	2.07%
1999-06-25	0	3.625	3.600	3.650	3.625	3.950	1,281,000	4,815,700	3.7593	1.019	1.012	1.026	1.019	1.110	4,557,104	1.0567	-8.23%
1999-06-24	0	3.950	3.950	3.975	3.900	4.050	3,078,000	12,293,500	3.9940	1.110	1.110	1.117	1.096	1.138	10,949,856	1.1227	-0.63%
1999-06-23	0	3.975	3.925	3.975	3.700	4.050	9,459,000	36,974,954	3.9090	1.117	1.103	1.117	1.040	1.138	33,649,998	1.0988	7.43%
1999-06-22	0	3.700	3.700	3.725	3.450	3.800	4,325,000	15,659,682	3.6207	1.040	1.040	1.047	0.970	1.068	15,386,007	1.0178	8.03%
1999-06-21	0	3.425	3.400	3.425	3.325	3.425	3,895,000	13,223,702	3.3950	0.963	0.956	0.963	0.935	0.963	13,856,300	0.9543	5.38%
1999-06-17	0	3.250	3.250	3.275	3.150	3.275	2,506,000	8,139,050	3.2478	0.914	0.914	0.921	0.885	0.921	8,914,990	0.9130	3.17%
1999-06-16	0	3.150	3.125	3.150	3.075	3.250	2,136,000	6,794,800	3.1811	0.885	0.878	0.885	0.864	0.914	7,598,731	0.8942	-2.33%
1999-06-15	0	3.225	3.150	3.225	3.100	3.225	1,873,000	5,944,260	3.1737	0.907	0.885	0.907	0.871	0.907	6,663,119	0.8921	0.78%
1999-06-14	0	3.200	3.175	3.200	3.175	3.300	1,138,000	3,685,650	3.2387	0.900	0.892	0.900	0.892	0.928	4,048,387	0.9104	-3.76%
1999-06-11	0	3.325	3.300	3.325	3.275	3.425	5,042,000	16,885,450	3.3490	0.935	0.928	0.935	0.921	0.963	17,936,704	0.9414	0.76%
1999-06-10	0	3.300	3.300	3.325	3.050	3.375	8,356,000	26,879,450	3.2168	0.928	0.928	0.935	0.857	0.949	29,726,121	0.9042	10.00%
1999-06-09	0	3.000	2.975	3.000	2.925	3.025	1,142,000	3,395,700	2.9735	0.843	0.836	0.843	0.822	0.850	4,062,617	0.8358	1.69%
1999-06-08	0	2.950	2.925	2.950	2.900	3.000	3,060,000	9,025,400	2.9495	0.829	0.822	0.829	0.815	0.843	10,885,822	0.8291	-2.48%
1999-06-07	0	3.025	2.975	3.025	2.950	3.100	556,000	1,685,550	3.0316	0.850	0.836	0.850	0.829	0.871	1,977,947	0.8522	0.00%
1999-06-04	0	3.025	3.025	3.050	2.900	3.100	4,154,000	12,482,278	3.0049	0.850	0.850	0.857	0.815	0.871	14,777,682	0.8447	8.04%
1999-06-03	0	2.800	2.800	2.875	2.800	2.875	488,000	1,377,750	2.8233	0.787	0.787	0.808	0.787	0.808	1,736,040	0.7936	-2.61%
1999-06-02	0	2.875	2.875	2.900	2.800	2.900	570,000	1,637,600	2.8730	0.808	0.808	0.815	0.787	0.815	2,027,751	0.8076	2.68%
1999-06-01	0	2.800	2.775	2.800	2.800	2.800	56,000	156,800	2.8000	0.787	0.780	0.787	0.787	0.787	199,218	0.7871	0.00%
1999-05-31	0	2.800	2.800	2.850	2.750	2.850	122,000	340,600	2.7918	0.787	0.787	0.801	0.773	0.801	434,010	0.7848	1.82%
1999-05-28	0	2.750	2.750	2.800	2.750	2.900	608,000	1,692,682	2.7840	0.773	0.773	0.787	0.773	0.815	2,162,935	0.7826	-1.79%
1999-05-27	0	2.800	2.800	2.875	2.800	2.850	1,002,000	2,813,820	2.8082	0.787	0.787	0.808	0.787	0.801	3,564,573	0.7894	-1.75%
1999-05-26	0	2.850	2.850	2.900	2.825	2.850	40,000	113,500	2.8375	0.801	0.801	0.815	0.794	0.801	142,298	0.7976	0.88%
1999-05-25	0	2.825	2.825	2.875	2.825	2.875	450,000	1,279,400	2.8431	0.794	0.794	0.808	0.794	0.808	1,600,856	0.7992	-2.59%
1999-05-24	0	2.900	2.875	2.900	2.875	2.900	1,184,000	3,412,084	2.8818	0.815	0.808	0.815	0.808	0.815	4,212,031	0.8101	-0.85%
1999-05-21	0	2.925	2.925	2.950	2.875	2.925	72,000	207,500	2.8819	0.822	0.822	0.829	0.808	0.822	256,137	0.8101	-0.85%
1999-05-20	0	2.950	2.975	3.075	2.950	2.975	757,000	2,233,990	2.9511	0.829	0.836	0.864	0.829	0.836	2,692,996	0.8296	0.00%
1999-05-19	0	2.950	2.950	3.000	2.925	2.950	1,001,000	2,952,175	2.9492	0.829	0.829	0.843	0.822	0.829	3,561,016	0.8290	-0.84%
1999-05-18	0	2.975	2.975	3.000	2.925	3.050	1,654,000	4,899,500	2.9622	0.836	0.836	0.843	0.822	0.857	5,884,036	0.8327	-0.83%
1999-05-17	0	3.000	3.000	3.025	3.000	3.025	1,324,000	3,974,250	3.0017	0.843	0.843	0.850	0.843	0.850	4,710,075	0.8438	-0.83%
1999-05-14	0	3.025	3.000	3.025	2.900	3.050	1,094,000	3,266,200	2.9856	0.850	0.843	0.850	0.815	0.857	3,891,859	0.8392	4.31%
1999-05-13	0	2.900	2.900	2.925	2.800	2.950	248,000	712,400	2.8726	0.815	0.815	0.822	0.787	0.829	882,250	0.8075	3.57%
1999-05-12	0	2.800	2.775	2.800	2.800	2.875	398,000	1,121,350	2.8175	0.787	0.780	0.787	0.787	0.808	1,415,868	0.7920	-0.88%
1999-05-11	0	2.825	2.800	2.850	2.800	2.925	1,890,000	5,350,760	2.8311	0.794	0.787	0.801	0.787	0.822	6,723,596	0.7958	-5.04%
1999-05-10	0	2.975	2.900	2.975	2.900	3.100	4,666,000	13,907,500	2.9806	0.836	0.815	0.836	0.815	0.871	16,599,100	0.8378	-4.03%
1999-05-07	0	3.100	3.050	3.100	3.000	3.125	8,695,000	26,735,500	3.0748	0.871	0.857	0.871	0.843	0.878	30,932,099	0.8643	3.33%
1999-05-06	0	3.000	2.975	3.000	2.800	3.000	5,870,000	17,121,880	2.9168	0.843	0.836	0.843	0.787	0.843	20,882,280	0.8199	8.11%
1999-05-05	0	2.775	2.750	2.800	2.625	2.800	6,720,000	18,254,850	2.7165	0.780	0.773	0.787	0.738	0.787	23,906,119	0.7636	5.71%
1999-05-04	0	2.625	2.600	2.625	2.600	2.700	1,858,000	4,872,200	2.6223	0.738	0.731	0.738	0.731	0.759	6,609,757	0.7371	-0.94%
1999-05-03	0	2.650	2.650	2.700	2.600	2.725	2,740,000	7,250,450	2.6461	0.745	0.745	0.759	0.731	0.766	9,747,436	0.7438	1.92%
1999-04-30	0	2.600	2.600	2.625	2.600	2.650	3,232,000	8,481,350	2.6242	0.731	0.731	0.738	0.731	0.745	11,497,705	0.7377	0.00%
1999-04-29	0	2.600	2.600	2.625	2.575	2.700	5,092,000	13,345,230	2.6208	0.731	0.731	0.738	0.724	0.759	18,114,577	0.7367	-2.80%
1999-04-28	0	2.675	2.675	2.700	2.675	2.850	3,513,000	9,695,218	2.7598	0.752	0.752	0.759	0.752	0.801	12,497,351	0.7758	-4.46%
1999-04-27	0	2.800	2.800	2.825	2.800	2.925	2,752,000	7,777,550	2.8261	0.787	0.787	0.794	0.787	0.822	9,790,125	0.7944	-3.45%
1999-04-26	0	2.900	2.900	2.925	2.900	2.900	456,000	1,322,400	2.9000	0.815	0.815	0.822	0.815	0.815	1,622,201	0.8152	0.00%
1999-04-23	0	2.900	2.850	2.925	2.850	3.000	1,216,000	3,520,650	2.8953	0.815	0.801	0.822	0.801	0.843	4,325,869	0.8139	0.00%
1999-04-22	0	2.900	2.900	2.925	2.850	2.925	814,000	2,361,650	2.9013	0.815	0.815	0.822	0.801	0.822	2,895,771	0.8156	1.75%
1999-04-21	0	2.850	2.850	2.900	2.850	2.900	1,195,000	3,419,100	2.8612	0.801	0.801	0.815	0.801	0.815	4,251,163	0.8043	1.79%
1999-04-20	0	2.800	2.800	2.850	2.800	2.950	2,430,000	6,952,894	2.8613	0.787	0.787	0.801	0.787	0.829	8,644,624	0.8043	-5.08%
1999-04-19	0	2.950	2.900	2.950	2.900	2.975	2,336,000	6,817,700	2.9185	0.829	0.815	0.829	0.815	0.836	8,310,222	0.8204	4.42%
1999-04-16	0	2.825	2.825	2.925	2.800	2.875	4,836,000	13,664,150	2.8255	0.794	0.794	0.822	0.787	0.808	17,203,868	0.7942	-1.74%
1999-04-15	0	2.875	2.850	2.925	2.875	2.925	176,000	509,850	2.8969	0.808	0.801	0.822	0.808	0.822	626,113	0.8143	-1.71%
1999-04-14	0	2.925	2.925	2.975	2.850	3.075	2,508,000	7,513,522	2.9958	0.822	0.822	0.836	0.801	0.864	8,922,105	0.8421	2.63%
1999-04-13	0	2.850	2.850	2.875	2.825	2.850	2,153,000	6,134,650	2.8493	0.801	0.801	0.808	0.794	0.801	7,659,208	0.8010	1.79%
1999-04-12	0	2.800	2.800	2.875	2.775	2.900	4,037,000	11,386,950	2.8206	0.787	0.787	0.808	0.780	0.815	14,361,459	0.7929	-1.75%
1999-04-09	0	2.850	2.850	2.875	2.825	2.900	1,966,000	5,640,350	2.8689	0.801	0.801	0.808	0.794	0.815	6,993,963	0.8065	-0.87%
1999-04-08	0	2.875	2.850	2.875	2.850	2.975	2,890,000	8,375,550	2.8981	0.808	0.801	0.808	0.801	0.836	10,281,054	0.8147	-0.86%
1999-04-07	0	2.900	2.900	2.925	2.900	3.000	3,061,000	8,905,975	2.9095	0.815	0.815	0.822	0.815	0.843	10,889,380	0.8179	-3.33%
1999-04-01	0	3.000	2.975	3.000	2.975	3.000	1,454,000	4,338,750	2.9840	0.843	0.836	0.843	0.836	0.843	5,172,544	0.8388	0.00%
1999-03-31	0	3.000	2.950	3.000	2.975	3.000	1,042,000	3,116,700	2.9911	0.843	0.829	0.843	0.836	0.843	3,706,871	0.8408	0.84%
1999-03-30	0	2.975	2.925	2.975	2.925	3.025	2,666,000	7,867,450	2.9510	0.836	0.822	0.836	0.822	0.850	9,484,184	0.8295	0.00%
1999-03-29	0	2.975	2.975	3.000	2.975	3.075	1,982,000	5,963,250	3.0087	0.836	0.836	0.843	0.836	0.864	7,050,882	0.8457	-3.25%
1999-03-26	0	3.075	3.050	3.075	3.050	3.125	1,594,000	4,931,850	3.0940	0.864	0.857	0.864	0.857	0.878	5,670,588	0.8697	0.82%
1999-03-25	0	3.050	3.050	3.075	3.000	3.075	1,706,000	5,144,850	3.0157	0.857	0.857	0.864	0.843	0.864	6,069,024	0.8477	1.67%
1999-03-24	0	3.000	3.000	3.050	3.000	3.025	358,000	1,076,850	3.0080	0.843	0.843	0.857	0.843	0.850	1,273,570	0.8455	0.00%
1999-03-23	0	3.000	3.000	3.050	3.000	3.025	1,460,000	4,395,450	3.0106	0.843	0.843	0.857	0.843	0.850	5,193,889	0.8463	2.56%
1999-03-22	0	2.925	2.925	2.950	2.925	3.000	242,000	713,433	2.9481	0.822	0.822	0.829	0.822	0.843	860,905	0.8287	2.63%
1999-03-19	0	2.850	2.850	2.950	2.850	3.025	1,214,000	3,568,850	2.9397	0.801	0.801	0.829	0.801	0.850	4,318,754	0.8264	-3.39%
1999-03-18	0	2.950	2.925	2.950	2.925	2.950	556,000	1,638,050	2.9461	0.829	0.822	0.829	0.822	0.829	1,977,947	0.8282	0.00%
1999-03-17	0	2.950	2.950	2.975	2.925	3.125	1,598,000	4,838,050	3.0276	0.829	0.829	0.836	0.822	0.878	5,684,818	0.8510	-5.60%
1999-03-16	0	3.125	3.100	3.150	2.900	3.125	3,006,000	9,095,110	3.0257	0.878	0.871	0.885	0.815	0.878	10,693,719	0.8505	10.62%
1999-03-15	0	2.825	2.825	2.850	2.825	2.850	970,000	2,745,750	2.8307	0.794	0.794	0.801	0.794	0.801	3,450,734	0.7957	0.00%
1999-03-12	0	2.825	2.850	2.875	2.800	2.900	1,112,000	3,173,400	2.8538	0.794	0.801	0.808	0.787	0.815	3,955,894	0.8022	-0.88%
1999-03-11	0	2.850	2.825	2.875	2.750	2.850	2,038,000	5,676,100	2.7851	0.801	0.794	0.808	0.773	0.801	7,250,100	0.7829	3.64%
1999-03-10	0	2.750	2.750	2.775	2.700	2.750	578,000	1,571,750	2.7193	0.773	0.773	0.780	0.759	0.773	2,056,211	0.7644	3.77%
1999-03-09	0	2.650	2.650	2.700	2.650	2.675	176,000	466,600	2.6511	0.745	0.745	0.759	0.745	0.752	626,113	0.7452	0.00%
1999-03-08	0	2.650	2.625	2.650	2.625	2.650	1,456,000	3,856,900	2.6490	0.745	0.738	0.745	0.738	0.745	5,179,659	0.7446	-1.85%
1999-03-05	0	2.700	2.675	2.700	2.675	2.725	1,234,000	3,322,300	2.6923	0.759	0.752	0.759	0.752	0.766	4,389,903	0.7568	0.00%
1999-03-04	0	2.700	2.675	2.700	2.675	2.725	1,180,000	3,179,950	2.6949	0.759	0.752	0.759	0.752	0.766	4,197,801	0.7575	-3.57%
1999-03-03	0	2.800	2.800	2.825	2.775	2.825	1,540,000	4,327,600	2.8101	0.787	0.787	0.794	0.780	0.794	5,478,486	0.7899	2.75%
1999-03-02	0	2.725	2.775	2.800	2.725	2.800	1,543,990	4,304,474	2.7879	0.766	0.780	0.787	0.766	0.787	5,492,680	0.7837	-2.68%
1999-03-01	0	2.800	2.800	2.850	2.775	2.825	2,042,990	5,693,372	2.7868	0.787	0.787	0.801	0.780	0.794	7,267,852	0.7834	2.75%
1999-02-26	0	2.725	2.725	2.750	2.700	2.775	2,256,000	6,192,700	2.7450	0.766	0.766	0.773	0.759	0.780	8,025,626	0.7716	0.93%
1999-02-25	0	2.700	2.650	2.700	2.650	2.825	3,008,000	8,168,500	2.7156	0.759	0.745	0.759	0.745	0.794	10,700,834	0.7634	-4.42%
1999-02-24	0	2.825	2.800	2.850	2.725	2.825	1,298,990	3,612,224	2.7808	0.794	0.787	0.801	0.766	0.794	4,621,103	0.7817	1.80%
1999-02-23	0	2.775	2.700	2.775	2.700	2.825	1,616,000	4,419,490	2.7348	0.780	0.759	0.780	0.759	0.794	5,748,853	0.7688	-3.48%
1999-02-22	0	2.875	2.850	2.875	2.850	2.875	280,000	800,250	2.8580	0.808	0.801	0.808	0.801	0.808	996,088	0.8034	1.77%
1999-02-19	0	2.825	2.825	2.875	2.825	2.825	86,000	242,950	2.8250	0.794	0.794	0.808	0.794	0.794	305,941	0.7941	-1.74%
1999-02-15	0	2.875	2.875	2.900	2.825	2.875	570,000	1,628,200	2.8565	0.808	0.808	0.815	0.794	0.808	2,027,751	0.8030	1.77%
1999-02-12	0	2.825	2.800	2.900	2.825	2.850	400,500	1,136,650	2.8381	0.794	0.787	0.815	0.794	0.801	1,424,762	0.7978	0.00%
1999-02-11	0	2.825	2.800	2.850	2.775	2.850	2,885,000	8,143,400	2.8227	0.794	0.787	0.801	0.780	0.801	10,263,267	0.7935	2.73%
1999-02-10	0	2.750	2.750	2.775	2.725	2.750	438,000	1,204,250	2.7494	0.773	0.773	0.780	0.766	0.773	1,558,167	0.7729	0.00%
1999-02-09	0	2.750	2.750	2.775	2.700	2.750	1,276,000	3,499,100	2.7422	0.773	0.773	0.780	0.759	0.773	4,539,317	0.7708	1.85%
1999-02-08	0	2.700	2.675	2.700	2.650	2.700	990,000	2,666,060	2.6930	0.759	0.752	0.759	0.745	0.759	3,521,884	0.7570	1.89%
1999-02-05	0	2.650	2.625	2.700	2.600	2.700	1,862,000	4,943,450	2.6549	0.745	0.738	0.759	0.731	0.759	6,623,987	0.7463	-2.75%
1999-02-04	0	2.725	2.700	2.725	2.700	2.750	290,000	789,150	2.7212	0.766	0.759	0.766	0.759	0.773	1,031,663	0.7649	0.00%
1999-02-03	0	2.725	2.725	2.750	2.675	2.750	990,000	2,670,650	2.6976	0.766	0.766	0.773	0.752	0.773	3,521,884	0.7583	0.93%
1999-02-02	0	2.700	2.675	2.725	2.675	2.725	1,492,000	4,001,600	2.6820	0.759	0.752	0.766	0.752	0.766	5,307,728	0.7539	0.00%
1999-02-01	0	2.700	2.700	2.775	2.675	2.750	622,000	1,690,350	2.7176	0.759	0.759	0.780	0.752	0.773	2,212,739	0.7639	-3.57%
1999-01-29	0	2.800	2.750	2.825	2.750	2.800	1,226,000	3,430,450	2.7981	0.787	0.773	0.794	0.773	0.787	4,361,444	0.7865	2.75%
1999-01-28	0	2.725	2.725	2.750	2.725	2.850	2,258,000	6,293,700	2.7873	0.766	0.766	0.773	0.766	0.801	8,032,741	0.7835	-5.22%
1999-01-27	0	2.875	2.850	2.900	2.725	2.875	2,754,000	7,699,350	2.7957	0.808	0.801	0.815	0.766	0.808	9,797,240	0.7859	6.48%
1999-01-26	0	2.700	2.675	2.725	2.675	2.800	1,470,000	4,019,800	2.7346	0.759	0.752	0.766	0.752	0.787	5,229,464	0.7687	0.00%
1999-01-25	0	2.700	2.675	2.700	2.675	2.725	3,172,000	8,561,200	2.6990	0.759	0.752	0.759	0.752	0.766	11,284,258	0.7587	-2.70%
1999-01-22	0	2.775	2.775	2.800	2.750	2.825	1,314,000	3,659,064	2.7847	0.780	0.780	0.787	0.773	0.794	4,674,500	0.7828	-2.63%
1999-01-21	0	2.850	2.825	2.850	2.825	2.875	938,000	2,674,350	2.8511	0.801	0.794	0.801	0.794	0.808	3,336,896	0.8014	-2.56%
1999-01-20	0	2.925	2.900	2.925	2.850	2.925	598,000	1,731,150	2.8949	0.822	0.815	0.822	0.801	0.822	2,127,360	0.8138	1.74%
1999-01-19	0	2.875	2.850	2.875	2.850	2.900	972,000	2,787,100	2.8674	0.808	0.801	0.808	0.801	0.815	3,457,849	0.8060	0.00%
1999-01-18	0	2.875	2.875	2.900	2.825	2.900	774,000	2,214,650	2.8613	0.808	0.808	0.815	0.794	0.815	2,753,473	0.8043	2.68%
1999-01-15	0	2.800	2.800	2.825	2.800	2.875	1,826,000	5,149,948	2.8203	0.787	0.787	0.794	0.787	0.808	6,495,919	0.7928	-0.88%
1999-01-14	0	2.825	2.800	2.825	2.775	2.875	1,988,000	5,625,300	2.8296	0.794	0.787	0.794	0.780	0.808	7,072,227	0.7954	-3.42%
1999-01-13	0	2.925	2.925	2.950	2.875	2.975	4,050,000	11,827,000	2.9202	0.822	0.822	0.829	0.808	0.836	14,407,706	0.8209	0.00%
1999-01-12	0	2.925	2.925	2.950	2.925	3.175	934,000	2,786,750	2.9837	0.822	0.822	0.829	0.822	0.892	3,322,666	0.8387	-4.88%
1999-01-11	0	3.075	3.075	3.100	3.075	3.125	1,804,000	5,587,960	3.0975	0.864	0.864	0.871	0.864	0.878	6,417,655	0.8707	-3.15%
1999-01-08	0	3.175	3.175	3.200	3.100	3.200	6,646,000	21,046,050	3.1667	0.892	0.892	0.900	0.871	0.900	23,642,867	0.8902	1.60%
1999-01-07	0	3.125	3.150	3.175	3.100	3.200	11,288,000	35,288,105	3.1262	0.878	0.885	0.892	0.871	0.900	40,156,589	0.8788	3.31%
1999-01-06	0	3.025	3.025	3.050	2.825	3.050	6,788,000	20,210,350	2.9774	0.850	0.850	0.857	0.794	0.857	24,148,027	0.8369	8.04%
1999-01-05	0	2.800	2.800	2.825	2.800	2.825	1,822,000	5,124,600	2.8126	0.787	0.787	0.794	0.787	0.794	6,481,689	0.7906	0.00%
1999-01-04	0	2.800	2.800	2.825	2.800	2.825	944,000	2,646,950	2.8040	0.787	0.787	0.794	0.787	0.794	3,358,241	0.7882	-0.88%
1998-12-31	0	2.825	2.800	2.825	2.775	2.850	1,154,000	3,237,650	2.8056	0.794	0.787	0.794	0.780	0.801	4,105,307	0.7886	0.89%
1998-12-30	0	2.800	2.800	2.825	2.775	2.825	946,000	2,642,700	2.7936	0.787	0.787	0.794	0.780	0.794	3,365,355	0.7853	0.00%
1998-12-29	0	2.800	2.800	2.825	2.700	2.825	1,852,000	5,098,900	2.7532	0.787	0.787	0.794	0.759	0.794	6,588,413	0.7739	2.75%
1998-12-28	0	2.725	2.700	2.725	2.675	2.800	2,312,000	6,273,180	2.7133	0.766	0.759	0.766	0.752	0.787	8,224,843	0.7627	-3.54%
1998-12-24	0	2.825	2.825	2.850	2.800	2.825	1,733,635	4,873,765	2.8113	0.794	0.794	0.801	0.787	0.794	6,167,334	0.7903	0.89%
1998-12-23	0	2.800	2.800	2.825	2.800	2.825	4,548,000	12,737,650	2.8007	0.787	0.787	0.794	0.787	0.794	16,179,320	0.7873	-0.88%
1998-12-22	0	2.825	2.800	2.825	2.800	2.850	8,668,000	24,311,500	2.8047	0.794	0.787	0.794	0.787	0.801	30,836,048	0.7884	0.00%
1998-12-21	0	2.825	2.800	2.825	2.825	2.900	4,790,000	13,662,100	2.8522	0.794	0.787	0.794	0.794	0.815	17,040,225	0.8018	0.00%
1998-12-18	0	2.825	2.825	2.850	2.825	2.925	3,985,000	11,466,325	2.8774	0.794	0.794	0.801	0.794	0.822	14,176,471	0.8088	-2.59%
1998-12-17	0	2.900	2.875	2.900	2.875	3.000	7,423,000	21,743,000	2.9291	0.815	0.808	0.815	0.808	0.843	26,407,013	0.8234	-4.13%
1998-12-16	0	3.025	3.000	3.025	2.875	3.025	7,288,000	21,358,650	2.9307	0.850	0.843	0.850	0.808	0.850	25,926,756	0.8238	3.42%
1998-12-15	0	2.925	2.900	2.925	2.900	3.050	7,108,000	21,097,300	2.9681	0.822	0.815	0.822	0.815	0.857	25,286,413	0.8343	-0.85%
1998-12-14	0	2.950	2.925	2.975	2.900	3.025	10,354,000	30,524,970	2.9481	0.829	0.822	0.836	0.815	0.850	36,833,923	0.8287	-2.48%
1998-12-11	0	3.025	3.000	3.025	2.900	3.050	12,436,000	37,267,270	2.9967	0.850	0.843	0.850	0.815	0.857	44,240,551	0.8424	-2.42%
1998-12-10	0	3.100	3.075	3.100	3.050	3.225	13,312,000	41,562,370	3.1222	0.871	0.864	0.871	0.857	0.907	47,356,884	0.8776	-3.88%
1998-12-09	0	3.225	3.200	3.225	3.150	3.425	43,972,000	142,875,700	3.2492	0.907	0.900	0.907	0.885	0.963	156,428,554	0.9134	-5.15%
1998-12-08	0	3.400	3.375	3.400	3.175	3.450	99,902,470	328,060,257	3.2838	0.956	0.949	0.956	0.892	0.970	355,398,866	0.9231

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.