Prices and Webb-site Total Returns

CATHAY PACIFIC AIRWAYS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00293	1986-05-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-01-19	0	12.29	12.29	12.31	12.11	12.40	3,594,143	44,207,551	12.300	12.29	12.29	12.31	12.11	12.40	3,594,143	12.300	0.66%
2026-01-16	0	12.21	12.21	12.22	12.16	12.43	4,702,114	57,578,674	12.245	12.21	12.21	12.22	12.16	12.43	4,702,114	12.245	-0.65%
2026-01-15	0	12.29	12.29	12.30	12.26	12.43	3,792,925	46,813,218	12.342	12.29	12.29	12.30	12.26	12.43	3,792,925	12.342	-0.49%
2026-01-14	0	12.35	12.34	12.35	12.25	12.47	6,526,405	80,454,903	12.328	12.35	12.34	12.35	12.25	12.47	6,526,405	12.328	0.41%
2026-01-13	0	12.30	12.28	12.30	12.21	12.52	6,755,936	83,130,806	12.305	12.30	12.28	12.30	12.21	12.52	6,755,936	12.305	-1.13%
2026-01-12	0	12.44	12.42	12.44	12.35	12.59	6,596,382	81,904,495	12.417	12.44	12.42	12.44	12.35	12.59	6,596,382	12.417	-0.96%
2026-01-09	0	12.56	12.55	12.56	12.44	12.82	8,714,072	109,591,567	12.576	12.56	12.55	12.56	12.44	12.82	8,714,072	12.576	-1.34%
2026-01-08	0	12.73	12.73	12.75	12.72	12.95	5,870,099	75,034,968	12.783	12.73	12.73	12.75	12.72	12.95	5,870,099	12.783	-1.85%
2026-01-07	0	12.97	12.96	12.97	12.75	12.97	6,578,873	84,881,812	12.902	12.97	12.96	12.97	12.75	12.97	6,578,873	12.902	1.73%
2026-01-06	0	12.75	12.75	12.77	12.61	13.08	125,153,750	1,538,678,938	12.294	12.75	12.75	12.77	12.61	13.08	125,153,750	12.294	-2.60%
2026-01-05	0	13.09	13.05	13.09	12.63	13.09	9,543,102	123,465,231	12.938	13.09	13.05	13.09	12.63	13.09	9,543,102	12.938	3.64%
2026-01-02	0	12.63	12.60	12.63	12.43	12.66	3,320,777	41,784,242	12.583	12.63	12.60	12.63	12.43	12.66	3,320,777	12.583	1.61%
2025-12-31	0	12.43	12.43	12.50	12.42	12.59	2,159,267	26,979,741	12.495	12.43	12.43	12.50	12.42	12.59	2,159,267	12.495	-0.64%
2025-12-30	0	12.51	12.48	12.51	12.37	12.55	3,778,702	47,087,512	12.461	12.51	12.48	12.51	12.37	12.55	3,778,702	12.461	0.08%
2025-12-29	0	12.50	12.50	12.52	12.45	12.95	5,431,268	68,332,687	12.581	12.50	12.50	12.52	12.45	12.95	5,431,268	12.581	-2.50%
2025-12-24	0	12.82	12.81	12.82	12.70	12.99	3,784,180	48,450,568	12.803	12.82	12.81	12.82	12.70	12.99	3,784,180	12.803	-0.47%
2025-12-23	0	12.88	12.87	12.88	12.16	12.95	28,119,078	358,646,238	12.755	12.88	12.87	12.88	12.16	12.95	28,119,078	12.755	7.15%
2025-12-22	0	12.02	12.01	12.02	11.87	12.09	5,265,101	63,043,017	11.974	12.02	12.01	12.02	11.87	12.09	5,265,101	11.974	0.17%
2025-12-19	0	12.00	11.99	12.00	11.94	12.08	14,900,430	178,858,139	12.004	12.00	11.99	12.00	11.94	12.08	14,900,430	12.004	0.59%
2025-12-18	0	11.93	11.92	11.93	11.77	11.95	3,808,559	45,325,747	11.901	11.93	11.92	11.93	11.77	11.95	3,808,559	11.901	0.85%
2025-12-17	0	11.83	11.83	11.84	11.67	11.90	4,802,993	56,774,853	11.821	11.83	11.83	11.84	11.67	11.90	4,802,993	11.821	0.77%
2025-12-16	0	11.74	11.72	11.74	11.70	11.86	3,535,619	41,523,982	11.744	11.74	11.72	11.74	11.70	11.86	3,535,619	11.744	-0.42%
2025-12-15	0	11.79	11.78	11.79	11.73	11.91	3,063,163	36,242,567	11.832	11.79	11.78	11.79	11.73	11.91	3,063,163	11.832	-0.76%
2025-12-12	0	11.88	11.86	11.88	11.79	11.92	2,615,401	31,039,278	11.868	11.88	11.86	11.88	11.79	11.92	2,615,401	11.868	0.76%
2025-12-11	0	11.79	11.79	11.80	11.78	11.99	2,069,376	24,563,816	11.870	11.79	11.79	11.80	11.78	11.99	2,069,376	11.870	0.17%
2025-12-10	0	11.77	11.77	11.79	11.69	11.85	3,687,191	43,449,997	11.784	11.77	11.77	11.79	11.69	11.85	3,687,191	11.784	-0.68%
2025-12-09	0	11.85	11.84	11.85	11.81	12.02	4,718,382	55,997,851	11.868	11.85	11.84	11.85	11.81	12.02	4,718,382	11.868	-1.58%
2025-12-08	0	12.04	12.04	12.05	11.93	12.22	3,451,868	41,592,747	12.049	12.04	12.04	12.05	11.93	12.22	3,451,868	12.049	-1.15%
2025-12-05	0	12.18	12.17	12.18	12.05	12.20	2,701,390	32,796,556	12.141	12.18	12.17	12.18	12.05	12.20	2,701,390	12.141	-0.57%
2025-12-04	0	12.25	12.25	12.26	12.00	12.25	3,763,901	45,782,096	12.163	12.25	12.25	12.26	12.00	12.25	3,763,901	12.163	1.07%
2025-12-03	0	12.12	12.10	12.12	12.05	12.31	4,480,710	54,354,791	12.131	12.12	12.10	12.12	12.05	12.31	4,480,710	12.131	-1.30%
2025-12-02	0	12.28	12.27	12.28	12.11	12.28	5,753,197	70,243,674	12.210	12.28	12.27	12.28	12.11	12.28	5,753,197	12.210	0.90%
2025-12-01	0	12.17	12.13	12.17	12.03	12.17	4,533,330	55,008,825	12.134	12.17	12.13	12.17	12.03	12.17	4,533,330	12.134	0.91%
2025-11-28	0	12.06	12.06	12.07	11.93	12.09	4,277,546	51,526,917	12.046	12.06	12.06	12.07	11.93	12.09	4,277,546	12.046	0.92%
2025-11-27	0	11.95	11.93	11.95	11.74	11.96	5,417,097	64,356,035	11.880	11.95	11.93	11.95	11.74	11.96	5,417,097	11.880	1.70%
2025-11-26	0	11.75	11.74	11.75	11.67	11.78	3,933,759	46,143,760	11.730	11.75	11.74	11.75	11.67	11.78	3,933,759	11.730	0.60%
2025-11-25	0	11.68	11.68	11.69	11.55	11.72	4,889,798	56,922,586	11.641	11.68	11.68	11.69	11.55	11.72	4,889,798	11.641	0.69%
2025-11-24	0	11.60	11.58	11.60	11.47	11.72	7,794,465	90,105,673	11.560	11.60	11.58	11.60	11.47	11.72	7,794,465	11.560	-0.94%
2025-11-21	0	11.71	11.70	11.71	11.63	11.79	6,994,280	81,881,173	11.707	11.71	11.70	11.71	11.63	11.79	6,994,280	11.707	-0.59%
2025-11-20	0	11.78	11.78	11.79	11.71	11.94	4,638,080	54,720,431	11.798	11.78	11.78	11.79	11.71	11.94	4,638,080	11.798	-0.59%
2025-11-19	0	11.85	11.85	11.88	11.75	11.96	4,331,545	51,349,977	11.855	11.85	11.85	11.88	11.75	11.96	4,331,545	11.855	-0.42%
2025-11-18	0	11.90	11.90	11.91	11.88	12.28	6,454,544	77,370,456	11.987	11.90	11.90	11.91	11.88	12.28	6,454,544	11.987	-2.94%
2025-11-17	0	12.26	12.24	12.26	11.94	12.36	14,246,916	174,016,178	12.214	12.26	12.24	12.26	11.94	12.36	14,246,916	12.214	0.82%
2025-11-14	0	12.16	12.16	12.18	12.10	12.25	4,951,583	60,401,559	12.198	12.16	12.16	12.18	12.10	12.25	4,951,583	12.198	-1.06%
2025-11-13	0	12.29	12.26	12.29	12.15	12.32	6,094,040	74,688,559	12.256	12.29	12.26	12.29	12.15	12.32	6,094,040	12.256	-0.08%
2025-11-12	0	12.30	12.28	12.30	12.10	12.30	13,972,557	170,833,677	12.226	12.30	12.28	12.30	12.10	12.30	13,972,557	12.226	1.65%
2025-11-11	0	12.10	12.09	12.10	11.81	12.10	16,695,211	200,064,953	11.983	12.10	12.09	12.10	11.81	12.10	16,695,211	11.983	2.20%
2025-11-10	0	11.84	11.83	11.84	11.71	11.90	8,543,948	101,100,946	11.833	11.84	11.83	11.84	11.71	11.90	8,543,948	11.833	0.59%
2025-11-07	0	11.77	11.76	11.77	11.62	11.80	7,938,700	93,014,343	11.717	11.77	11.76	11.77	11.62	11.80	7,938,700	11.717	0.34%
2025-11-06	0	11.73	11.72	11.73	11.45	11.89	26,338,832	309,474,746	11.750	11.73	11.72	11.73	11.45	11.89	26,338,832	11.750	3.99%
2025-11-05	0	11.28	11.27	11.28	11.08	11.29	5,681,076	63,768,332	11.225	11.28	11.27	11.28	11.08	11.29	5,681,076	11.225	0.45%
2025-11-04	0	11.23	11.23	11.25	11.13	11.35	4,210,455	47,353,840	11.247	11.23	11.23	11.25	11.13	11.35	4,210,455	11.247	0.00%
2025-11-03	0	11.23	11.22	11.23	11.05	11.25	4,662,833	52,251,801	11.206	11.23	11.22	11.23	11.05	11.25	4,662,833	11.206	1.45%
2025-10-31	0	11.07	11.06	11.07	11.01	11.12	3,329,618	36,869,607	11.073	11.07	11.06	11.07	11.01	11.12	3,329,618	11.073	-0.81%
2025-10-30	0	11.16	11.15	11.16	11.01	11.34	6,211,033	69,227,368	11.146	11.16	11.15	11.16	11.01	11.34	6,211,033	11.146	-0.89%
2025-10-28	0	11.26	11.22	11.26	11.06	11.35	11,225,160	126,458,542	11.266	11.26	11.22	11.26	11.06	11.35	11,225,160	11.266	1.90%
2025-10-27	0	11.05	11.05	11.06	10.99	11.14	6,539,949	72,355,463	11.064	11.05	11.05	11.06	10.99	11.14	6,539,949	11.064	0.36%
2025-10-24	0	11.01	11.01	11.02	10.97	11.21	10,162,526	112,195,127	11.040	11.01	11.01	11.02	10.97	11.21	10,162,526	11.040	-1.43%
2025-10-23	0	11.17	11.16	11.17	10.96	11.18	9,029,875	100,229,901	11.100	11.17	11.16	11.17	10.96	11.18	9,029,875	11.100	2.10%
2025-10-22	0	10.94	10.94	10.95	10.76	10.96	9,228,933	100,639,556	10.905	10.94	10.94	10.95	10.76	10.96	9,228,933	10.905	0.92%
2025-10-21	0	10.84	10.83	10.84	10.78	10.93	5,376,568	58,379,996	10.858	10.84	10.83	10.84	10.78	10.93	5,376,568	10.858	0.00%
2025-10-20	0	10.84	10.84	10.85	10.67	10.90	13,424,000	145,126,625	10.811	10.84	10.84	10.85	10.67	10.90	13,424,000	10.811	1.88%
2025-10-17	0	10.64	10.63	10.64	10.62	10.84	11,169,645	119,444,829	10.694	10.64	10.63	10.64	10.62	10.84	11,169,645	10.694	-1.21%
2025-10-16	0	10.77	10.77	10.78	10.72	10.82	7,687,606	82,816,682	10.773	10.77	10.77	10.78	10.72	10.82	7,687,606	10.773	0.09%
2025-10-15	0	10.76	10.75	10.76	10.53	10.80	11,688,664	125,224,095	10.713	10.76	10.75	10.76	10.53	10.80	11,688,664	10.713	2.18%
2025-10-14	0	10.53	10.53	10.54	10.46	10.67	4,881,469	51,585,529	10.568	10.53	10.53	10.54	10.46	10.67	4,881,469	10.568	-0.28%
2025-10-13	0	10.56	10.56	10.57	10.35	10.57	10,164,847	106,226,178	10.450	10.56	10.56	10.57	10.35	10.57	10,164,847	10.450	-1.03%
2025-10-10	0	10.67	10.64	10.67	10.64	10.80	3,008,786	32,204,031	10.703	10.67	10.64	10.67	10.64	10.80	3,008,786	10.703	0.00%
2025-10-09	0	10.67	10.66	10.67	10.52	10.74	10,484,025	111,913,863	10.675	10.67	10.66	10.67	10.52	10.74	10,484,025	10.675	1.04%
2025-10-08	0	10.56	10.53	10.56	10.47	10.60	2,748,798	28,933,673	10.526	10.56	10.53	10.56	10.47	10.60	2,748,798	10.526	0.19%
2025-10-06	0	10.54	10.52	10.54	10.46	10.60	3,675,117	38,638,299	10.513	10.54	10.52	10.54	10.46	10.60	3,675,117	10.513	-0.47%
2025-10-03	0	10.59	10.58	10.59	10.46	10.59	4,383,650	46,046,626	10.504	10.59	10.58	10.59	10.46	10.59	4,383,650	10.504	0.76%
2025-10-02	0	10.51	10.50	10.51	10.43	10.61	7,208,180	75,104,135	10.419	10.51	10.50	10.51	10.43	10.61	7,208,180	10.419	0.38%
2025-09-30	0	10.47	10.47	10.49	10.42	10.55	3,961,755	41,434,603	10.459	10.47	10.47	10.49	10.42	10.55	3,961,755	10.459	-0.29%
2025-09-29	0	10.50	10.49	10.50	10.47	10.60	5,791,527	60,806,918	10.499	10.50	10.49	10.50	10.47	10.60	5,791,527	10.499	-0.66%
2025-09-26	0	10.57	10.56	10.57	10.38	10.65	5,894,287	62,062,299	10.529	10.57	10.56	10.57	10.38	10.65	5,894,287	10.529	0.57%
2025-09-25	0	10.51	10.50	10.51	10.49	10.57	3,678,548	38,694,046	10.519	10.51	10.50	10.51	10.49	10.57	3,678,548	10.519	-0.38%
2025-09-24	0	10.55	10.55	10.57	10.46	10.63	6,708,695	71,011,165	10.585	10.55	10.55	10.57	10.46	10.63	6,708,695	10.585	0.38%
2025-09-23	0	10.51	10.50	10.51	10.40	10.52	4,455,391	46,601,969	10.460	10.51	10.50	10.51	10.40	10.52	4,455,391	10.460	0.48%
2025-09-22	0	10.46	10.45	10.46	10.45	10.60	4,358,089	45,662,342	10.478	10.46	10.45	10.46	10.45	10.60	4,358,089	10.478	-1.04%
2025-09-19	0	10.57	10.56	10.57	10.43	10.63	8,696,043	91,334,413	10.503	10.57	10.56	10.57	10.43	10.63	8,696,043	10.503	-0.47%
2025-09-18	0	10.62	10.61	10.62	10.56	10.68	4,821,812	51,187,297	10.616	10.62	10.61	10.62	10.56	10.68	4,821,812	10.616	-0.38%
2025-09-17	0	10.66	10.65	10.66	10.55	10.68	5,534,665	58,859,065	10.635	10.66	10.65	10.66	10.55	10.68	5,534,665	10.635	0.66%
2025-09-16	0	10.59	10.58	10.59	10.51	10.66	5,152,999	54,453,795	10.567	10.59	10.58	10.59	10.51	10.66	5,152,999	10.567	-0.09%
2025-09-15	0	10.60	10.59	10.60	10.53	10.64	5,426,329	57,349,172	10.569	10.60	10.59	10.60	10.53	10.64	5,426,329	10.569	0.09%
2025-09-12	0	10.59	10.58	10.59	10.57	10.70	4,511,348	47,911,886	10.620	10.59	10.58	10.59	10.57	10.70	4,511,348	10.620	-0.09%
2025-09-11	0	10.60	10.58	10.60	10.50	10.66	6,865,466	72,494,062	10.559	10.60	10.58	10.60	10.50	10.66	6,865,466	10.559	-0.56%
2025-09-10	0	10.66	10.66	10.67	10.56	10.80	6,063,426	64,848,095	10.695	10.66	10.66	10.67	10.56	10.80	6,063,426	10.695	0.95%
2025-09-09	0	10.56	10.55	10.56	10.54	10.66	5,113,708	54,267,453	10.612	10.56	10.55	10.56	10.54	10.66	5,113,708	10.612	-0.56%
2025-09-08	0	10.62	10.61	10.62	10.48	10.65	4,818,112	51,057,576	10.597	10.62	10.61	10.62	10.48	10.65	4,818,112	10.597	1.34%
2025-09-05	0	10.48	10.47	10.48	10.38	10.49	6,710,892	70,100,517	10.446	10.48	10.47	10.48	10.38	10.49	6,710,892	10.446	0.38%
2025-09-04	0	10.44	10.43	10.44	10.34	10.52	7,275,383	75,764,347	10.414	10.44	10.43	10.44	10.34	10.52	7,275,383	10.414	-0.76%
2025-09-03	0	10.52	10.51	10.52	10.48	10.70	11,820,420	124,350,155	10.520	10.52	10.51	10.52	10.48	10.70	11,820,420	10.520	-0.66%
2025-09-02	0	10.79	10.78	10.79	10.72	10.84	7,001,670	75,587,808	10.796	10.59	10.58	10.59	10.52	10.64	7,133,902	10.596	0.65%
2025-09-01	0	10.72	10.71	10.72	10.68	10.78	5,730,700	61,535,736	10.738	10.52	10.51	10.52	10.48	10.58	5,838,929	10.539	0.09%
2025-08-29	0	10.71	10.71	10.72	10.71	10.83	4,299,788	46,210,429	10.747	10.51	10.51	10.52	10.51	10.63	4,380,993	10.548	-0.65%
2025-08-28	0	10.78	10.77	10.78	10.68	10.80	10,481,768	112,557,654	10.738	10.58	10.57	10.58	10.48	10.60	10,679,724	10.539	0.19%
2025-08-27	0	10.76	10.76	10.77	10.72	10.85	5,810,011	62,614,682	10.777	10.56	10.56	10.57	10.52	10.65	5,919,737	10.577	-0.09%
2025-08-26	0	10.77	10.76	10.77	10.70	10.83	7,780,999	83,915,707	10.785	10.57	10.56	10.57	10.50	10.63	7,927,949	10.585	0.47%
2025-08-25	0	10.72	10.71	10.72	10.67	10.80	8,543,683	91,596,948	10.721	10.52	10.51	10.52	10.47	10.60	8,705,037	10.522	0.09%
2025-08-22	0	10.71	10.71	10.72	10.67	10.78	7,598,776	81,355,963	10.706	10.51	10.51	10.52	10.47	10.58	7,742,285	10.508	0.19%
2025-08-21	0	10.69	10.68	10.69	10.61	10.76	5,415,944	57,973,464	10.704	10.49	10.48	10.49	10.41	10.56	5,518,228	10.506	0.19%
2025-08-20	0	10.67	10.67	10.69	10.53	10.73	7,425,994	79,182,651	10.663	10.47	10.47	10.49	10.33	10.53	7,566,239	10.465	0.28%
2025-08-19	0	10.64	10.64	10.65	10.57	10.80	9,016,750	95,888,875	10.635	10.44	10.44	10.45	10.37	10.60	9,187,038	10.437	-1.02%
2025-08-18	0	10.75	10.75	10.76	10.74	10.85	9,508,569	102,355,600	10.765	10.55	10.55	10.56	10.54	10.65	9,688,145	10.565	-0.65%
2025-08-15	0	10.82	10.82	10.83	10.72	10.87	10,853,633	117,388,228	10.816	10.62	10.62	10.63	10.52	10.67	11,058,612	10.615	0.93%
2025-08-14	0	10.72	10.72	10.73	10.66	10.79	13,824,538	148,360,850	10.732	10.52	10.52	10.53	10.46	10.59	14,085,625	10.533	0.66%
2025-08-13	0	10.65	10.65	10.66	10.55	10.71	15,948,977	169,729,178	10.642	10.45	10.45	10.46	10.35	10.51	16,250,185	10.445	1.24%
2025-08-12	0	10.52	10.52	10.53	10.49	10.61	12,018,986	126,784,515	10.549	10.33	10.33	10.33	10.30	10.41	12,245,973	10.353	0.19%
2025-08-11	0	10.50	10.50	10.51	10.43	10.63	17,030,275	179,376,413	10.533	10.31	10.31	10.32	10.24	10.43	17,351,904	10.338	0.77%
2025-08-08	0	10.42	10.42	10.43	10.36	10.50	25,240,957	262,607,331	10.404	10.23	10.23	10.24	10.17	10.31	25,717,651	10.211	-0.95%
2025-08-07	0	10.52	10.51	10.52	10.36	10.84	52,462,669	551,445,298	10.511	10.33	10.32	10.33	10.17	10.64	53,453,465	10.316	-3.04%
2025-08-06	0	10.85	10.84	10.85	10.72	12.00	56,006,251	614,223,897	10.967	10.65	10.64	10.65	10.52	11.78	57,063,971	10.764	-9.66%
2025-08-05	0	12.01	12.00	12.01	11.72	12.06	9,084,033	108,784,078	11.975	11.79	11.78	11.79	11.50	11.84	9,255,592	11.753	2.13%
2025-08-04	0	11.76	11.71	11.76	11.67	11.80	5,593,275	65,576,690	11.724	11.54	11.49	11.54	11.45	11.58	5,698,908	11.507	-0.34%
2025-08-01	0	11.80	11.80	11.82	11.62	11.84	5,031,172	59,087,406	11.744	11.58	11.58	11.60	11.40	11.62	5,126,189	11.527	0.85%
2025-07-31	0	11.70	11.68	11.70	11.56	11.78	5,945,304	69,561,948	11.700	11.48	11.46	11.48	11.35	11.56	6,057,585	11.483	-0.17%
2025-07-30	0	11.72	11.72	11.76	11.66	12.06	12,941,592	152,602,542	11.792	11.50	11.50	11.54	11.44	11.84	13,186,004	11.573	-2.33%
2025-07-29	0	12.00	11.98	12.00	11.76	12.00	11,741,871	139,508,163	11.881	11.78	11.76	11.78	11.54	11.78	11,963,625	11.661	0.00%
2025-07-28	0	12.00	11.98	12.00	11.78	12.08	7,420,788	88,582,328	11.937	11.78	11.76	11.78	11.56	11.86	7,560,935	11.716	0.84%
2025-07-25	0	11.90	11.90	11.92	11.84	12.00	10,875,294	129,903,384	11.945	11.68	11.68	11.70	11.62	11.78	11,080,682	11.723	-0.17%
2025-07-24	0	11.92	11.90	11.92	11.70	11.94	9,938,472	117,576,979	11.830	11.70	11.68	11.70	11.48	11.72	10,126,167	11.611	1.02%
2025-07-23	0	11.80	11.78	11.80	11.74	11.88	5,890,973	69,469,190	11.792	11.58	11.56	11.58	11.52	11.66	6,002,228	11.574	0.00%
2025-07-22	0	11.80	11.80	11.82	11.70	11.84	5,710,916	67,249,110	11.776	11.58	11.58	11.60	11.48	11.62	5,818,771	11.557	0.00%
2025-07-21	0	11.80	11.80	11.82	11.74	11.90	5,151,006	60,721,367	11.788	11.58	11.58	11.60	11.52	11.68	5,248,287	11.570	-0.84%
2025-07-18	0	11.90	11.88	11.90	11.82	11.94	4,002,294	47,573,010	11.886	11.68	11.66	11.68	11.60	11.72	4,077,880	11.666	-0.50%
2025-07-17	0	11.96	11.94	11.96	11.82	11.96	8,911,679	106,320,005	11.930	11.74	11.72	11.74	11.60	11.74	9,079,983	11.709	1.36%
2025-07-16	0	11.80	11.80	11.82	11.80	11.94	3,817,812	45,301,092	11.866	11.58	11.58	11.60	11.58	11.72	3,889,914	11.646	-0.67%
2025-07-15	0	11.88	11.86	11.88	11.74	11.92	5,669,646	67,200,789	11.853	11.66	11.64	11.66	11.52	11.70	5,776,721	11.633	0.85%
2025-07-14	0	11.78	11.78	11.80	11.66	11.86	7,295,002	85,673,960	11.744	11.56	11.56	11.58	11.44	11.64	7,432,774	11.527	-0.17%
2025-07-11	0	11.80	11.78	11.80	11.72	12.10	10,547,797	125,768,212	11.924	11.58	11.56	11.58	11.50	11.88	10,747,000	11.703	0.00%
2025-07-10	0	11.80	11.78	11.80	11.62	11.82	6,581,673	77,548,032	11.782	11.58	11.56	11.58	11.40	11.60	6,705,973	11.564	1.03%
2025-07-09	0	11.68	11.66	11.68	11.42	11.68	8,868,882	102,978,638	11.611	11.46	11.44	11.46	11.21	11.46	9,036,377	11.396	0.69%
2025-07-08	0	11.60	11.58	11.60	11.00	11.66	30,176,316	347,667,188	11.521	11.38	11.37	11.38	10.80	11.44	30,746,218	11.308	5.45%
2025-07-07	0	11.00	10.98	11.00	10.76	11.00	8,223,969	89,815,743	10.921	10.80	10.78	10.80	10.56	10.80	8,379,285	10.719	2.04%
2025-07-04	0	10.78	10.76	10.78	10.72	10.90	2,051,319	22,086,100	10.767	10.58	10.56	10.58	10.52	10.70	2,090,060	10.567	-0.92%
2025-07-03	0	10.88	10.86	10.88	10.78	10.96	4,549,303	49,405,192	10.860	10.68	10.66	10.68	10.58	10.76	4,635,220	10.659	-0.18%
2025-07-02	0	10.90	10.86	10.90	10.68	10.92	4,556,427	49,571,798	10.880	10.70	10.66	10.70	10.48	10.72	4,642,479	10.678	1.87%
2025-06-30	0	10.70	10.68	10.70	10.62	10.78	4,580,421	49,076,708	10.714	10.50	10.48	10.50	10.42	10.58	4,666,926	10.516	-0.56%
2025-06-27	0	10.76	10.74	10.76	10.70	10.92	5,859,134	63,179,400	10.783	10.56	10.54	10.56	10.50	10.72	5,969,788	10.583	-0.92%
2025-06-26	0	10.86	10.84	10.86	10.66	10.90	10,785,419	116,830,494	10.832	10.66	10.64	10.66	10.46	10.70	10,989,110	10.631	0.93%
2025-06-25	0	10.76	10.74	10.76	10.48	10.80	10,616,897	113,938,764	10.732	10.56	10.54	10.56	10.29	10.60	10,817,405	10.533	1.89%
2025-06-24	0	10.56	10.54	10.56	10.26	10.64	14,268,389	150,025,253	10.515	10.36	10.34	10.36	10.07	10.44	14,537,858	10.320	3.73%
2025-06-23	0	10.18	10.16	10.18	9.760	10.18	6,365,015	63,716,351	10.010	9.991	9.972	9.991	9.579	9.991	6,485,223	9.8249	1.19%
2025-06-20	0	10.06	10.06	10.08	10.00	10.14	4,383,588	44,177,665	10.078	9.874	9.874	9.893	9.815	9.952	4,466,375	9.8912	0.00%
2025-06-19	0	10.06	10.04	10.06	10.00	10.22	7,701,870	77,530,532	10.066	9.874	9.854	9.874	9.815	10.03	7,847,326	9.8799	-1.57%
2025-06-18	0	10.22	10.20	10.22	10.20	10.30	3,401,279	34,793,402	10.230	10.03	10.01	10.03	10.01	10.11	3,465,515	10.040	-0.78%
2025-06-17	0	10.30	10.28	10.30	10.24	10.40	4,685,479	48,327,036	10.314	10.11	10.09	10.11	10.05	10.21	4,773,968	10.123	0.78%
2025-06-16	0	10.22	10.20	10.22	10.12	10.24	6,470,762	66,008,767	10.201	10.03	10.01	10.03	9.932	10.05	6,592,967	10.012	-0.78%
2025-06-13	0	10.30	10.30	10.32	10.14	10.40	14,664,940	150,241,414	10.245	10.11	10.11	10.13	9.952	10.21	14,941,898	10.055	-1.72%
2025-06-12	0	10.48	10.46	10.48	10.44	10.58	4,577,764	48,028,688	10.492	10.29	10.27	10.29	10.25	10.38	4,664,218	10.297	-0.95%
2025-06-11	0	10.58	10.56	10.58	10.34	10.58	6,676,157	70,295,908	10.529	10.38	10.36	10.38	10.15	10.38	6,802,241	10.334	0.76%
2025-06-10	0	10.50	10.50	10.52	10.36	10.58	4,637,968	48,606,197	10.480	10.31	10.31	10.33	10.17	10.38	4,725,559	10.286	0.77%
2025-06-09	0	10.42	10.40	10.42	10.32	10.44	4,563,597	47,346,315	10.375	10.23	10.21	10.23	10.13	10.25	4,649,784	10.182	0.00%
2025-06-06	0	10.42	10.40	10.42	10.16	10.44	6,968,229	71,454,639	10.254	10.23	10.21	10.23	9.972	10.25	7,099,829	10.064	0.58%
2025-06-05	0	10.36	10.34	10.36	10.28	10.42	4,509,300	46,633,556	10.342	10.17	10.15	10.17	10.09	10.23	4,594,461	10.150	0.19%
2025-06-04	0	10.34	10.32	10.34	10.26	10.50	7,022,587	72,461,351	10.318	10.15	10.13	10.15	10.07	10.31	7,155,214	10.127	-1.34%
2025-06-03	0	10.48	10.46	10.48	10.42	10.54	4,711,311	49,289,735	10.462	10.29	10.27	10.29	10.23	10.34	4,800,288	10.268	-0.38%
2025-06-02	0	10.52	10.50	10.52	10.30	10.52	4,692,821	48,920,265	10.424	10.33	10.31	10.33	10.11	10.33	4,781,448	10.231	-0.38%
2025-05-30	0	10.56	10.52	10.56	10.42	10.60	7,297,000	76,841,410	10.531	10.36	10.33	10.36	10.23	10.40	7,434,809	10.335	-0.19%
2025-05-29	0	10.58	10.56	10.58	10.42	10.74	7,351,982	77,953,760	10.603	10.38	10.36	10.38	10.23	10.54	7,490,830	10.407	0.95%
2025-05-28	0	10.48	10.46	10.48	10.38	10.56	3,173,884	33,133,170	10.439	10.29	10.27	10.29	10.19	10.36	3,233,825	10.246	-0.38%
2025-05-27	0	10.52	10.50	10.52	10.38	10.52	4,962,508	51,933,847	10.465	10.33	10.31	10.33	10.19	10.33	5,056,229	10.271	0.19%
2025-05-26	0	10.50	10.48	10.50	10.42	10.62	6,146,384	64,693,586	10.525	10.31	10.29	10.31	10.23	10.42	6,262,463	10.330	-0.19%
2025-05-23	0	10.52	10.50	10.52	10.46	10.56	5,852,852	61,419,048	10.494	10.33	10.31	10.33	10.27	10.36	5,963,387	10.299	0.38%
2025-05-22	0	10.48	10.46	10.48	10.38	10.56	6,403,322	67,129,387	10.484	10.29	10.27	10.29	10.19	10.36	6,524,253	10.289	0.00%
2025-05-21	0	10.48	10.48	10.50	10.32	10.56	8,780,538	91,884,653	10.465	10.29	10.29	10.31	10.13	10.36	8,946,365	10.271	1.16%
2025-05-20	0	10.36	10.34	10.36	10.18	10.42	9,538,297	98,263,025	10.302	10.17	10.15	10.17	9.991	10.23	9,718,435	10.111	0.39%
2025-05-19	0	10.32	10.30	10.32	10.24	10.40	7,762,635	80,050,048	10.312	10.13	10.11	10.13	10.05	10.21	7,909,238	10.121	-0.19%
2025-05-16	0	10.34	10.30	10.34	9.960	10.40	18,625,206	190,695,182	10.239	10.15	10.11	10.15	9.775	10.21	18,976,957	10.049	2.99%
2025-05-15	0	10.04	10.04	10.06	9.850	10.08	12,998,940	130,217,628	10.018	9.854	9.854	9.874	9.667	9.893	13,244,435	9.8319	2.03%
2025-05-14	0	9.840	9.840	9.850	9.730	9.890	6,611,146	65,075,674	9.8433	9.658	9.658	9.667	9.550	9.707	6,736,002	9.6609	1.03%
2025-05-13	0	9.740	9.730	9.740	9.740	9.950	14,713,743	144,162,920	9.7978	9.559	9.550	9.559	9.559	9.766	14,991,623	9.6162	0.31%
2025-05-12	0	9.710	9.700	9.710	9.500	9.750	10,584,544	102,103,373	9.6465	9.530	9.520	9.530	9.324	9.569	10,784,441	9.4677	2.64%
2025-05-09	0	9.460	9.450	9.460	9.380	9.470	5,373,743	50,643,058	9.4242	9.285	9.275	9.285	9.206	9.294	5,475,230	9.2495	0.85%
2025-05-08	0	9.380	9.360	9.380	9.260	9.440	5,930,336	55,536,956	9.3649	9.206	9.187	9.206	9.088	9.265	6,042,335	9.1913	0.86%
2025-05-07	0	9.300	9.290	9.300	9.280	9.430	6,896,016	64,313,587	9.3262	9.128	9.118	9.128	9.108	9.255	7,026,252	9.1533	0.22%
2025-05-06	0	9.280	9.260	9.280	9.200	9.380	13,974,899	130,167,185	9.3144	9.108	9.088	9.108	9.029	9.206	14,238,825	9.1417	1.31%
2025-05-02	0	9.160	9.150	9.160	8.940	9.190	14,241,180	129,956,094	9.1254	8.990	8.980	8.990	8.774	9.020	14,510,135	8.9562	2.58%
2025-04-30	0	8.930	8.910	8.930	8.830	9.000	5,288,098	46,958,918	8.8801	8.764	8.745	8.764	8.666	8.833	5,387,968	8.7155	0.00%
2025-04-29	0	8.930	8.920	8.930	8.880	8.960	3,943,175	35,150,764	8.9143	8.764	8.755	8.764	8.715	8.794	4,017,645	8.7491	0.00%
2025-04-28	0	8.930	8.920	8.930	8.870	8.960	3,100,892	27,598,985	8.9003	8.764	8.755	8.764	8.706	8.794	3,159,455	8.7354	0.34%
2025-04-25	0	8.900	8.900	8.910	8.880	8.970	4,937,229	43,994,789	8.9108	8.735	8.735	8.745	8.715	8.804	5,030,472	8.7457	-0.56%
2025-04-24	0	8.950	8.950	8.960	8.850	9.000	6,780,251	60,549,923	8.9303	8.784	8.784	8.794	8.686	8.833	6,908,301	8.7648	-0.33%
2025-04-23	0	8.980	8.980	8.990	8.920	9.000	9,710,372	86,953,010	8.9547	8.814	8.814	8.823	8.755	8.833	9,893,760	8.7887	1.47%
2025-04-22	0	8.850	8.840	8.850	8.700	8.880	5,001,379	43,910,424	8.7797	8.686	8.676	8.686	8.539	8.715	5,095,834	8.6169	-0.45%
2025-04-17	0	8.890	8.880	8.890	8.600	8.890	7,279,093	63,994,111	8.7915	8.725	8.715	8.725	8.441	8.725	7,416,564	8.6285	1.83%
2025-04-16	0	8.730	8.720	8.730	8.700	8.790	6,581,610	57,438,479	8.7271	8.568	8.558	8.568	8.539	8.627	6,705,909	8.5654	-0.68%
2025-04-15	0	8.790	8.780	8.790	8.740	9.010	11,349,114	100,155,740	8.8250	8.627	8.617	8.627	8.578	8.843	11,563,450	8.6614	-2.12%
2025-04-14	0	8.980	8.970	8.980	8.930	9.060	9,031,105	81,111,749	8.9814	8.814	8.804	8.814	8.764	8.892	9,201,664	8.8149	1.13%
2025-04-11	0	8.880	8.870	8.880	8.760	8.910	6,145,829	54,396,751	8.8510	8.715	8.706	8.715	8.598	8.745	6,261,898	8.6869	-0.45%
2025-04-10	0	8.920	8.920	8.930	8.860	9.090	12,176,724	109,329,992	8.9786	8.755	8.755	8.764	8.696	8.922	12,406,690	8.8122	2.29%
2025-04-09	0	8.720	8.710	8.720	8.500	8.770	13,960,457	120,343,786	8.6203	8.558	8.549	8.558	8.342	8.607	14,224,111	8.4605	-0.57%
2025-04-08	0	8.770	8.760	8.770	8.720	8.940	14,615,606	128,649,778	8.8022	8.607	8.598	8.607	8.558	8.774	14,891,633	8.6391	0.11%
2025-04-07	0	8.760	8.760	8.770	8.500	9.000	33,883,209	296,702,101	8.7566	8.598	8.598	8.607	8.342	8.833	34,523,119	8.5943	-6.41%
2025-04-03	0	9.360	9.350	9.360	9.300	9.700	31,648,344	296,891,614	9.3810	9.187	9.177	9.187	9.128	9.520	32,246,046	9.2071	-4.49%
2025-04-02	0	9.800	9.800	9.810	9.730	9.900	7,245,219	70,975,637	9.7962	9.618	9.618	9.628	9.550	9.716	7,382,050	9.6146	-1.31%
2025-04-01	0	9.930	9.930	9.940	9.760	10.02	12,666,280	124,741,303	9.8483	9.746	9.746	9.756	9.579	9.834	12,905,492	9.6658	0.61%
2025-03-31	0	10.36	10.36	10.38	10.32	10.54	14,452,445	150,447,844	10.410	9.687	9.687	9.706	9.650	9.855	15,456,438	9.7337	-1.52%
2025-03-28	0	10.52	10.50	10.52	10.38	10.62	8,984,924	93,809,496	10.441	9.837	9.818	9.837	9.706	9.930	9,609,095	9.7626	0.00%
2025-03-27	0	10.52	10.52	10.54	10.50	10.64	6,143,592	64,948,366	10.572	9.837	9.837	9.855	9.818	9.949	6,570,379	9.8850	-1.13%
2025-03-26	0	10.64	10.62	10.64	10.52	10.80	6,933,826	73,657,179	10.623	9.949	9.930	9.949	9.837	10.10	7,415,510	9.9329	-0.75%
2025-03-25	0	10.72	10.70	10.72	10.62	10.78	7,561,724	81,066,968	10.721	10.02	10.00	10.02	9.930	10.08	8,087,027	10.024	0.56%
2025-03-24	0	10.66	10.64	10.66	10.44	10.70	6,609,091	70,086,859	10.605	9.968	9.949	9.968	9.762	10.00	7,068,216	9.9158	1.14%
2025-03-21	0	10.54	10.52	10.54	10.46	10.60	9,386,201	98,779,291	10.524	9.855	9.837	9.855	9.781	9.911	10,038,248	9.8403	-0.19%
2025-03-20	0	10.56	10.54	10.56	10.52	10.68	3,577,432	37,895,595	10.593	9.874	9.855	9.874	9.837	9.986	3,825,952	9.9049	-0.38%
2025-03-19	0	10.60	10.58	10.60	10.54	10.72	8,141,312	86,620,337	10.640	9.911	9.893	9.911	9.855	10.02	8,706,879	9.9485	0.57%
2025-03-18	0	10.54	10.54	10.56	10.50	10.64	8,224,447	86,843,376	10.559	9.855	9.855	9.874	9.818	9.949	8,795,789	9.8733	1.35%
2025-03-17	0	10.40	10.38	10.40	10.38	10.52	12,692,981	132,271,481	10.421	9.724	9.706	9.724	9.706	9.837	13,574,746	9.7439	-1.14%
2025-03-14	0	10.52	10.50	10.52	10.24	10.70	24,061,910	253,433,323	10.533	9.837	9.818	9.837	9.575	10.00	25,733,460	9.8484	2.14%
2025-03-13	0	10.30	10.30	10.32	10.16	10.70	54,518,506	561,321,516	10.296	9.631	9.631	9.650	9.500	10.00	58,305,837	9.6272	-5.50%
2025-03-12	0	10.90	10.90	10.92	10.78	11.54	37,792,921	421,000,340	11.140	10.19	10.19	10.21	10.08	10.79	40,418,347	10.416	-1.80%
2025-03-11	0	11.10	11.10	11.12	10.76	11.14	11,730,148	129,549,718	11.044	10.38	10.38	10.40	10.06	10.42	12,545,026	10.327	-0.54%
2025-03-10	0	11.16	11.14	11.16	11.02	11.22	8,254,254	91,866,613	11.130	10.44	10.42	10.44	10.30	10.49	8,827,666	10.407	0.54%
2025-03-07	0	11.10	11.08	11.10	10.84	11.30	18,232,184	202,689,281	11.117	10.38	10.36	10.38	10.14	10.57	19,498,751	10.395	2.21%
2025-03-06	0	10.86	10.84	10.86	10.64	10.92	12,944,655	140,014,827	10.816	10.15	10.14	10.15	9.949	10.21	13,843,904	10.114	0.93%
2025-03-05	0	10.76	10.74	10.76	10.60	10.80	13,761,196	147,818,681	10.742	10.06	10.04	10.06	9.911	10.10	14,717,169	10.044	1.70%
2025-03-04	0	10.58	10.58	10.60	10.36	10.74	9,937,240	105,128,410	10.579	9.893	9.893	9.911	9.687	10.04	10,627,567	9.8920	1.93%
2025-03-03	0	10.38	10.36	10.38	10.24	10.60	8,326,317	87,074,996	10.458	9.706	9.687	9.706	9.575	9.911	8,904,736	9.7785	1.17%
2025-02-28	0	10.26	10.20	10.26	10.10	10.26	4,516,672	45,977,418	10.179	9.594	9.537	9.594	9.444	9.594	4,830,439	9.5183	0.39%
2025-02-27	0	10.22	10.20	10.22	10.10	10.26	7,582,313	77,162,208	10.177	9.556	9.537	9.556	9.444	9.594	8,109,047	9.5156	0.39%
2025-02-26	0	10.18	10.16	10.18	10.10	10.22	4,862,683	49,388,456	10.157	9.519	9.500	9.519	9.444	9.556	5,200,487	9.4969	0.79%
2025-02-25	0	10.10	10.10	10.12	10.08	10.20	4,604,554	46,610,588	10.123	9.444	9.444	9.463	9.425	9.537	4,924,426	9.4652	-0.59%
2025-02-24	0	10.16	10.16	10.18	10.00	10.36	8,435,364	86,071,445	10.204	9.500	9.500	9.519	9.350	9.687	9,021,358	9.5409	0.79%
2025-02-21	0	10.08	10.06	10.08	10.00	10.10	5,002,650	50,248,148	10.044	9.425	9.407	9.425	9.350	9.444	5,350,178	9.3919	0.80%
2025-02-20	0	10.00	9.990	10.00	10.00	10.18	7,306,749	73,537,790	10.064	9.350	9.341	9.350	9.350	9.519	7,814,340	9.4106	-0.40%
2025-02-19	0	10.04	10.02	10.04	10.02	10.18	4,864,199	48,943,528	10.062	9.388	9.369	9.388	9.369	9.519	5,202,109	9.4084	-1.38%
2025-02-18	0	10.18	10.16	10.18	10.00	10.30	12,273,685	124,890,455	10.175	9.519	9.500	9.519	9.350	9.631	13,126,322	9.5145	1.19%
2025-02-17	0	10.06	10.06	10.08	9.920	10.14	5,820,133	58,371,382	10.029	9.407	9.407	9.425	9.276	9.481	6,224,450	9.3778	0.60%
2025-02-14	0	10.00	9.990	10.00	9.960	10.16	5,747,311	57,522,260	10.009	9.350	9.341	9.350	9.313	9.500	6,146,569	9.3584	-0.20%
2025-02-13	0	10.02	10.02	10.04	9.980	10.14	7,114,988	71,488,844	10.048	9.369	9.369	9.388	9.332	9.481	7,609,257	9.3950	-0.40%
2025-02-12	0	10.06	10.06	10.08	9.900	10.10	18,579,324	185,600,505	9.9896	9.407	9.407	9.425	9.257	9.444	19,870,006	9.3407	0.40%
2025-02-11	0	10.02	10.02	10.04	9.960	10.08	5,414,522	54,236,507	10.017	9.369	9.369	9.388	9.313	9.425	5,790,662	9.3662	-0.60%
2025-02-10	0	10.08	10.06	10.08	9.900	10.10	6,916,606	69,568,318	10.058	9.425	9.407	9.425	9.257	9.444	7,397,094	9.4048	1.72%
2025-02-07	0	9.910	9.900	9.910	9.870	10.16	19,614,556	195,231,675	9.9534	9.266	9.257	9.266	9.229	9.500	20,977,154	9.3069	-3.22%
2025-02-06	0	10.24	10.24	10.26	9.930	10.28	10,973,211	111,039,367	10.119	9.575	9.575	9.594	9.285	9.612	11,735,506	9.4618	1.39%
2025-02-05	0	10.10	10.10	10.12	10.06	10.44	15,528,210	157,382,675	10.135	9.444	9.444	9.463	9.407	9.762	16,606,935	9.4769	-3.26%
2025-02-04	0	10.44	10.42	10.44	10.30	10.44	3,736,008	38,777,802	10.379	9.762	9.743	9.762	9.631	9.762	3,995,544	9.7053	0.38%
2025-02-03	0	10.40	10.38	10.40	10.24	10.50	5,889,255	60,927,046	10.345	9.724	9.706	9.724	9.575	9.818	6,298,374	9.6735	-0.95%
2025-01-28	0	10.50	10.48	10.50	10.44	10.58	1,773,000	18,579,690	10.479	9.818	9.799	9.818	9.762	9.893	1,896,168	9.7985	-0.38%
2025-01-27	0	10.54	10.52	10.54	10.46	10.58	3,534,851	37,133,755	10.505	9.855	9.837	9.855	9.781	9.893	3,780,413	9.8227	0.38%
2025-01-24	0	10.50	10.48	10.50	10.38	10.58	4,718,581	49,279,395	10.444	9.818	9.799	9.818	9.706	9.893	5,046,375	9.7653	-0.19%
2025-01-23	0	10.52	10.52	10.54	10.40	10.60	3,810,116	39,930,707	10.480	9.837	9.837	9.855	9.724	9.911	4,074,800	9.7994	0.19%
2025-01-22	0	10.50	10.48	10.50	10.38	10.60	8,044,926	84,199,670	10.466	9.818	9.799	9.818	9.706	9.911	8,603,797	9.7863	-0.57%
2025-01-21	0	10.56	10.54	10.56	10.38	10.58	7,039,584	73,977,032	10.509	9.874	9.855	9.874	9.706	9.893	7,528,615	9.8261	1.73%
2025-01-20	0	10.38	10.38	10.40	10.32	10.60	5,205,498	54,095,051	10.392	9.706	9.706	9.724	9.650	9.911	5,567,117	9.7169	-0.19%
2025-01-17	0	10.40	10.38	10.40	10.32	10.60	5,289,600	55,135,978	10.423	9.724	9.706	9.724	9.650	9.911	5,657,062	9.7464	-0.76%
2025-01-16	0	10.48	10.46	10.48	10.30	10.50	6,247,817	65,147,485	10.427	9.799	9.781	9.799	9.631	9.818	6,681,845	9.7499	1.75%
2025-01-15	0	10.30	10.30	10.32	10.24	10.46	6,111,583	63,040,724	10.315	9.631	9.631	9.650	9.575	9.781	6,536,147	9.6449	-1.15%
2025-01-14	0	10.42	10.40	10.42	10.20	10.50	8,614,156	89,436,335	10.382	9.743	9.724	9.743	9.537	9.818	9,212,570	9.7081	1.17%
2025-01-13	0	10.30	10.28	10.30	10.06	10.44	8,793,642	90,064,459	10.242	9.631	9.612	9.631	9.407	9.762	9,404,525	9.5767	-1.53%
2025-01-10	0	10.46	10.44	10.46	10.38	10.66	14,210,037	149,068,008	10.490	9.781	9.762	9.781	9.706	9.968	15,197,190	9.8089	-1.32%
2025-01-09	0	10.60	10.58	10.60	9.810	10.60	44,195,974	457,631,138	10.355	9.911	9.893	9.911	9.173	9.911	47,266,212	9.6820	7.83%
2025-01-08	0	9.830	9.830	9.840	9.660	9.850	12,321,759	120,387,816	9.7703	9.191	9.191	9.201	9.033	9.210	13,177,736	9.1357	1.24%
2025-01-07	0	9.710	9.690	9.710	9.510	9.710	8,348,363	80,208,622	9.6077	9.079	9.061	9.079	8.892	9.079	8,928,313	8.9836	1.15%
2025-01-06	0	9.600	9.600	9.610	9.520	9.650	4,367,207	41,878,322	9.5893	8.976	8.976	8.986	8.902	9.023	4,670,591	8.9664	0.84%
2025-01-03	0	9.520	9.510	9.520	9.430	9.580	6,036,206	57,519,288	9.5290	8.902	8.892	8.902	8.817	8.958	6,455,534	8.9101	1.06%
2025-01-02	0	9.420	9.410	9.420	9.400	9.530	4,547,219	43,020,316	9.4608	8.808	8.799	8.808	8.789	8.911	4,863,108	8.8463	-1.26%
2024-12-31	0	9.540	9.530	9.540	9.450	9.590	3,399,078	32,354,361	9.5186	8.920	8.911	8.920	8.836	8.967	3,635,208	8.9003	0.10%
2024-12-30	0	9.530	9.530	9.540	9.500	9.600	8,616,491	82,236,001	9.5440	8.911	8.911	8.920	8.883	8.976	9,215,068	8.9241	-0.21%
2024-12-27	0	9.550	9.550	9.560	9.480	9.580	4,533,291	43,190,630	9.5274	8.930	8.930	8.939	8.864	8.958	4,848,213	8.9086	-0.31%
2024-12-24	0	9.580	9.560	9.580	9.460	9.620	2,512,351	24,010,054	9.5568	8.958	8.939	8.958	8.846	8.995	2,686,881	8.9360	0.95%
2024-12-23	0	9.490	9.480	9.490	9.350	9.570	7,288,339	68,830,862	9.4440	8.874	8.864	8.874	8.743	8.948	7,794,651	8.8305	1.61%
2024-12-20	0	9.340	9.330	9.340	9.300	9.480	15,832,751	148,104,956	9.3543	8.733	8.724	8.733	8.696	8.864	16,932,632	8.7467	-1.68%
2024-12-19	0	9.500	9.490	9.500	9.380	9.520	22,996,229	217,717,924	9.4675	8.883	8.874	8.883	8.771	8.902	24,593,748	8.8526	1.06%
2024-12-18	0	9.400	9.390	9.400	9.360	9.630	32,423,961	306,009,431	9.4378	8.789	8.780	8.789	8.752	9.004	34,676,412	8.8247	-2.19%
2024-12-17	0	9.610	9.600	9.610	9.610	9.670	16,190,049	156,047,510	9.6385	8.986	8.976	8.986	8.986	9.042	17,314,751	9.0124	-0.31%
2024-12-16	0	9.640	9.630	9.640	9.580	9.670	21,161,597	203,805,969	9.6309	9.014	9.004	9.014	8.958	9.042	22,631,666	9.0053	-0.31%
2024-12-13	0	9.670	9.660	9.670	9.590	9.670	17,968,730	173,150,779	9.6362	9.042	9.033	9.042	8.967	9.042	19,216,995	9.0103	0.31%
2024-12-12	0	9.640	9.640	9.650	9.570	9.730	22,252,540	214,340,215	9.6322	9.014	9.014	9.023	8.948	9.098	23,798,396	9.0065	-0.72%
2024-12-11	0	9.710	9.700	9.710	9.700	9.800	10,438,169	101,857,799	9.7582	9.079	9.070	9.079	9.070	9.163	11,163,295	9.1243	-0.82%
2024-12-10	0	9.790	9.780	9.790	9.670	9.800	28,035,853	273,386,616	9.7513	9.154	9.145	9.154	9.042	9.163	29,983,468	9.1179	0.51%
2024-12-09	0	9.740	9.730	9.740	9.660	9.910	26,469,332	258,625,548	9.7708	9.107	9.098	9.107	9.033	9.266	28,308,123	9.1361	0.31%
2024-12-06	0	9.710	9.700	9.710	9.630	9.710	25,757,188	249,581,832	9.6898	9.079	9.070	9.079	9.004	9.079	27,546,507	9.0604	0.52%
2024-12-05	0	9.660	9.650	9.660	9.500	9.670	29,738,090	287,078,044	9.6535	9.033	9.023	9.033	8.883	9.042	31,803,957	9.0265	0.62%
2024-12-04	0	9.600	9.590	9.600	9.480	9.660	16,610,880	158,962,643	9.5698	8.976	8.967	8.976	8.864	9.033	17,764,817	8.9482	-0.62%
2024-12-03	0	9.660	9.650	9.660	9.630	9.700	22,127,333	213,641,372	9.6551	9.033	9.023	9.033	9.004	9.070	23,664,491	9.0279	0.00%
2024-12-02	0	9.660	9.650	9.660	9.640	9.710	18,053,235	174,424,988	9.6617	9.033	9.023	9.033	9.014	9.079	19,307,370	9.0341	-0.51%
2024-11-29	0	9.710	9.700	9.710	9.610	9.750	33,435,358	323,838,134	9.6855	9.079	9.070	9.079	8.986	9.117	35,758,070	9.0564	0.62%
2024-11-28	0	9.650	9.650	9.660	9.580	9.670	26,032,593	251,153,621	9.6477	9.023	9.023	9.033	8.958	9.042	27,841,044	9.0210	0.73%
2024-11-27	0	9.580	9.570	9.580	9.510	9.620	27,040,992	258,418,427	9.5565	8.958	8.948	8.958	8.892	8.995	28,919,495	8.9358	0.31%
2024-11-26	0	9.550	9.540	9.550	9.350	9.630	31,773,561	302,931,255	9.5341	8.930	8.920	8.930	8.743	9.004	33,980,830	8.9148	2.25%
2024-11-25	0	9.340	9.330	9.340	9.240	9.430	21,385,386	199,932,322	9.3490	8.733	8.724	8.733	8.640	8.817	22,871,001	8.7417	1.08%
2024-11-22	0	9.240	9.230	9.240	9.190	9.300	23,081,857	213,652,958	9.2563	8.640	8.630	8.640	8.593	8.696	24,685,324	8.6551	0.65%
2024-11-21	0	9.180	9.160	9.180	8.920	9.180	22,022,742	200,798,567	9.1178	8.584	8.565	8.584	8.341	8.584	23,552,634	8.5255	2.23%
2024-11-20	0	8.980	8.970	8.980	8.890	8.980	17,911,863	160,415,381	8.9558	8.397	8.387	8.397	8.313	8.397	19,156,177	8.3741	0.34%
2024-11-19	0	8.950	8.940	8.950	8.870	8.950	20,121,878	179,837,644	8.9374	8.369	8.359	8.369	8.294	8.369	21,519,719	8.3569	0.45%
2024-11-18	0	8.910	8.910	8.920	8.760	8.980	29,134,016	258,816,370	8.8836	8.331	8.331	8.341	8.191	8.397	31,157,919	8.3066	2.41%
2024-11-15	0	8.700	8.690	8.700	8.680	9.300	110,103,008	986,696,138	8.9616	8.135	8.126	8.135	8.116	8.696	117,751,723	8.3795	8.21%
2024-11-14	0	8.040	8.030	8.040	8.010	8.110	3,994,555	32,190,928	8.0587	7.518	7.508	7.518	7.490	7.583	4,272,052	7.5352	-0.25%
2024-11-13	0	8.060	8.060	8.070	7.970	8.100	4,119,119	33,211,384	8.0627	7.536	7.536	7.546	7.452	7.574	4,405,269	7.5390	0.12%
2024-11-12	0	8.050	8.040	8.050	8.000	8.140	4,903,031	39,482,647	8.0527	7.527	7.518	7.527	7.480	7.611	5,243,638	7.5296	-0.74%
2024-11-11	0	8.110	8.090	8.110	8.060	8.180	3,470,839	28,117,697	8.1011	7.583	7.565	7.583	7.536	7.649	3,711,954	7.5749	-0.37%
2024-11-08	0	8.140	8.130	8.140	8.120	8.230	3,175,707	25,917,631	8.1612	7.611	7.602	7.611	7.593	7.695	3,396,319	7.6311	-0.37%
2024-11-07	0	8.170	8.170	8.180	8.060	8.200	3,207,536	26,135,646	8.1482	7.639	7.639	7.649	7.536	7.667	3,430,359	7.6189	0.62%
2024-11-06	0	8.120	8.120	8.130	8.120	8.220	4,909,042	39,986,482	8.1455	7.593	7.593	7.602	7.593	7.686	5,250,067	7.6164	-0.61%
2024-11-05	0	8.170	8.170	8.180	8.060	8.200	3,703,843	30,221,176	8.1594	7.639	7.639	7.649	7.536	7.667	3,961,144	7.6294	0.86%
2024-11-04	0	8.100	8.100	8.110	8.090	8.160	3,712,198	30,113,962	8.1122	7.574	7.574	7.583	7.565	7.630	3,970,080	7.5852	-0.37%
2024-11-01	0	8.130	8.120	8.130	8.060	8.130	3,288,917	26,688,657	8.1147	7.602	7.593	7.602	7.536	7.602	3,517,394	7.5876	0.37%
2024-10-31	0	8.100	8.090	8.100	8.080	8.130	2,608,605	21,136,235	8.1025	7.574	7.565	7.574	7.555	7.602	2,789,821	7.5762	0.00%
2024-10-30	0	8.100	8.090	8.100	8.060	8.170	6,332,000	51,332,828	8.1069	7.574	7.565	7.574	7.536	7.639	6,771,876	7.5803	-0.74%
2024-10-29	0	8.160	8.150	8.160	8.140	8.230	4,591,000	37,558,950	8.1810	7.630	7.621	7.630	7.611	7.695	4,909,931	7.6496	-0.61%
2024-10-28	0	8.210	8.200	8.210	8.070	8.220	9,932,016	81,202,986	8.1759	7.677	7.667	7.677	7.546	7.686	10,621,980	7.6448	1.61%
2024-10-25	0	8.080	8.070	8.080	8.010	8.090	5,814,282	46,932,110	8.0719	7.555	7.546	7.555	7.490	7.565	6,218,193	7.5475	0.87%
2024-10-24	0	8.010	8.010	8.020	7.980	8.080	4,372,408	35,017,965	8.0089	7.490	7.490	7.499	7.462	7.555	4,676,154	7.4886	-0.37%
2024-10-23	0	8.040	8.040	8.050	7.970	8.060	7,264,678	58,314,728	8.0272	7.518	7.518	7.527	7.452	7.536	7,769,346	7.5057	0.88%
2024-10-22	0	7.970	7.960	7.970	7.910	7.990	5,549,220	44,152,902	7.9566	7.452	7.443	7.452	7.396	7.471	5,934,717	7.4398	0.63%
2024-10-21	0	7.920	7.920	7.930	7.910	8.000	6,456,630	51,339,026	7.9514	7.406	7.406	7.415	7.396	7.480	6,905,164	7.4349	-1.00%
2024-10-18	0	8.000	7.990	8.000	7.890	8.010	12,070,980	96,247,577	7.9735	7.480	7.471	7.480	7.377	7.490	12,909,536	7.4555	1.14%
2024-10-17	0	7.910	7.900	7.910	7.890	7.980	5,980,941	47,393,834	7.9241	7.396	7.387	7.396	7.377	7.462	6,396,429	7.4094	0.38%
2024-10-16	0	7.880	7.880	7.890	7.860	8.050	7,722,941	61,097,366	7.9112	7.368	7.368	7.377	7.349	7.527	8,259,444	7.3973	-0.63%
2024-10-15	0	7.930	7.930	7.940	7.920	8.070	12,623,669	100,835,104	7.9878	7.415	7.415	7.424	7.406	7.546	13,500,619	7.4689	-0.25%
2024-10-14	0	7.950	7.950	7.970	7.880	8.080	7,143,664	56,782,294	7.9486	7.434	7.434	7.452	7.368	7.555	7,639,925	7.4323	-0.50%
2024-10-10	0	7.990	7.990	8.000	7.950	8.080	10,980,675	88,000,610	8.0141	7.471	7.471	7.480	7.434	7.555	11,743,488	7.4936	1.52%
2024-10-09	0	7.870	7.870	7.880	7.790	8.000	27,047,917	212,873,335	7.8702	7.359	7.359	7.368	7.284	7.480	28,926,901	7.3590	-0.51%
2024-10-08	0	7.910	7.910	7.920	7.880	8.330	37,046,519	297,147,901	8.0209	7.396	7.396	7.406	7.368	7.789	39,620,093	7.4999	-5.04%
2024-10-07	0	8.330	8.320	8.330	8.160	8.330	20,204,000	166,898,813	8.2607	7.789	7.780	7.789	7.630	7.789	21,607,546	7.7241	2.08%
2024-10-04	0	8.160	8.150	8.160	8.060	8.200	11,870,415	96,569,610	8.1353	7.630	7.621	7.630	7.536	7.667	12,695,038	7.6069	0.00%
2024-10-03	0	8.160	8.150	8.160	8.090	8.270	13,884,027	113,190,669	8.1526	7.630	7.621	7.630	7.565	7.733	14,848,533	7.6230	-1.09%
2024-10-02	0	8.250	8.250	8.270	8.150	8.350	30,875,929	254,206,925	8.2332	7.714	7.714	7.733	7.621	7.808	33,020,840	7.6984	-1.20%
2024-09-30	0	8.350	8.340	8.350	8.260	8.400	23,254,367	194,079,655	8.3459	7.808	7.798	7.808	7.723	7.854	24,869,818	7.8038	0.72%
2024-09-27	0	8.290	8.290	8.300	8.190	8.360	19,382,530	160,466,802	8.2789	7.752	7.752	7.761	7.658	7.817	20,729,010	7.7412	0.73%
2024-09-26	0	8.230	8.220	8.230	8.000	8.240	17,040,232	139,440,740	8.1830	7.695	7.686	7.695	7.480	7.705	18,223,995	7.6515	2.36%
2024-09-25	0	8.040	8.030	8.040	8.020	8.160	11,383,126	92,097,113	8.0907	7.518	7.508	7.518	7.499	7.630	12,173,897	7.5651	-0.12%
2024-09-24	0	8.050	8.040	8.050	7.970	8.070	8,554,290	68,809,413	8.0438	7.527	7.518	7.527	7.452	7.546	9,148,546	7.5213	0.88%
2024-09-23	0	7.980	7.970	7.980	7.940	8.070	9,183,954	73,642,367	8.0186	7.462	7.452	7.462	7.424	7.546	9,821,952	7.4977	-0.87%
2024-09-20	0	8.050	8.030	8.050	7.950	8.050	9,734,389	78,122,066	8.0254	7.527	7.508	7.527	7.434	7.527	10,410,625	7.5041	1.00%
2024-09-19	0	7.970	7.960	7.970	7.900	7.980	7,334,285	58,342,846	7.9548	7.452	7.443	7.452	7.387	7.462	7,843,788	7.4381	0.50%
2024-09-17	0	7.930	7.930	7.940	7.880	7.960	6,322,951	50,069,027	7.9186	7.415	7.415	7.424	7.368	7.443	6,762,198	7.4043	0.00%
2024-09-16	0	7.930	7.910	7.930	7.830	7.930	3,344,521	26,403,710	7.8946	7.415	7.396	7.415	7.321	7.415	3,576,861	7.3818	0.25%
2024-09-13	0	7.910	7.900	7.910	7.830	7.970	7,763,041	61,457,978	7.9167	7.396	7.387	7.396	7.321	7.452	8,302,330	7.4025	0.76%
2024-09-12	0	7.850	7.830	7.850	7.800	7.920	3,379,000	26,484,725	7.8380	7.340	7.321	7.340	7.293	7.406	3,613,735	7.3289	-0.51%
2024-09-11	0	7.890	7.880	7.890	7.790	7.900	4,653,953	36,628,393	7.8704	7.377	7.368	7.377	7.284	7.387	4,977,257	7.3592	0.25%
2024-09-10	0	7.870	7.860	7.870	7.810	7.880	3,948,937	31,032,234	7.8584	7.359	7.349	7.359	7.303	7.368	4,223,265	7.3479	-0.13%
2024-09-09	0	7.880	7.870	7.880	7.780	7.910	6,914,797	54,202,570	7.8386	7.368	7.359	7.368	7.275	7.396	7,395,159	7.3295	1.16%
2024-09-05	0	7.790	7.780	7.790	7.700	7.800	4,445,108	34,540,671	7.7705	7.284	7.275	7.284	7.200	7.293	4,753,904	7.2657	1.17%
2024-09-04	0	7.700	7.690	7.700	7.680	7.800	10,306,127	79,662,478	7.7296	7.200	7.190	7.200	7.181	7.293	11,022,080	7.2275	-0.77%
2024-09-03	0	7.960	7.950	7.960	7.940	8.020	3,695,342	29,464,074	7.9733	7.256	7.247	7.256	7.238	7.311	4,053,910	7.2681	-0.62%
2024-09-02	0	8.010	8.000	8.010	7.900	8.010	4,449,175	35,458,889	7.9698	7.302	7.292	7.302	7.201	7.302	4,880,889	7.2648	0.75%
2024-08-30	0	7.950	7.940	7.950	7.810	7.990	9,471,791	75,149,533	7.9340	7.247	7.238	7.247	7.119	7.283	10,390,861	7.2323	0.89%
2024-08-29	0	7.880	7.870	7.880	7.820	7.890	4,017,540	31,541,788	7.8510	7.183	7.174	7.183	7.128	7.192	4,407,371	7.1566	0.00%
2024-08-28	0	7.880	7.870	7.880	7.830	7.910	4,366,587	34,366,356	7.8703	7.183	7.174	7.183	7.137	7.210	4,790,287	7.1742	-0.38%
2024-08-27	0	7.910	7.910	7.920	7.900	7.950	3,150,898	24,947,556	7.9176	7.210	7.210	7.219	7.201	7.247	3,456,637	7.2173	-0.25%
2024-08-26	0	7.930	7.930	7.940	7.900	7.950	3,308,200	26,231,946	7.9294	7.229	7.229	7.238	7.201	7.247	3,629,202	7.2280	0.51%
2024-08-23	0	7.890	7.880	7.890	7.820	7.900	1,976,318	15,557,890	7.8722	7.192	7.183	7.192	7.128	7.201	2,168,085	7.1759	0.38%
2024-08-22	0	7.860	7.850	7.860	7.800	7.860	3,434,882	26,883,132	7.8265	7.165	7.156	7.165	7.110	7.165	3,768,177	7.1343	0.26%
2024-08-21	0	7.840	7.840	7.850	7.790	7.930	9,450,193	74,048,702	7.8357	7.147	7.147	7.156	7.101	7.229	10,367,167	7.1426	-1.26%
2024-08-20	0	7.940	7.940	7.950	7.850	7.940	6,331,696	49,959,291	7.8903	7.238	7.238	7.247	7.156	7.238	6,946,075	7.1924	1.15%
2024-08-19	0	7.850	7.840	7.850	7.790	7.890	10,422,680	81,862,796	7.8543	7.156	7.147	7.156	7.101	7.192	11,434,017	7.1596	0.77%
2024-08-16	0	7.790	7.790	7.810	7.760	7.810	4,449,606	34,655,967	7.7885	7.101	7.101	7.119	7.074	7.119	4,881,362	7.0997	0.26%
2024-08-15	0	7.770	7.760	7.770	7.730	7.780	3,710,424	28,783,852	7.7576	7.083	7.074	7.083	7.046	7.092	4,070,455	7.0714	0.26%
2024-08-14	0	7.750	7.740	7.750	7.740	7.800	4,237,041	32,889,115	7.7623	7.065	7.055	7.065	7.055	7.110	4,648,171	7.0757	-0.39%
2024-08-13	0	7.780	7.770	7.780	7.750	7.820	4,732,433	36,778,991	7.7717	7.092	7.083	7.092	7.065	7.128	5,191,632	7.0843	0.65%
2024-08-12	0	7.730	7.730	7.740	7.720	7.860	8,634,718	66,848,287	7.7418	7.046	7.046	7.055	7.037	7.165	9,472,565	7.0570	-0.90%
2024-08-09	0	7.800	7.800	7.810	7.800	7.960	11,844,591	92,980,116	7.8500	7.110	7.110	7.119	7.110	7.256	12,993,899	7.1557	-1.02%
2024-08-08	0	7.880	7.870	7.880	7.710	7.900	13,569,032	105,590,109	7.7817	7.183	7.174	7.183	7.028	7.201	14,885,667	7.0934	0.64%
2024-08-07	0	7.830	7.820	7.830	7.820	8.240	28,350,827	224,829,296	7.9303	7.137	7.128	7.137	7.128	7.511	31,101,774	7.2288	-2.37%
2024-08-06	0	8.020	8.020	8.030	7.900	8.060	9,241,199	73,477,090	7.9510	7.311	7.311	7.320	7.201	7.347	10,137,894	7.2478	2.04%
2024-08-05	0	7.860	7.860	7.870	7.850	8.080	20,291,120	161,129,544	7.9409	7.165	7.165	7.174	7.156	7.365	22,260,015	7.2385	-2.72%
2024-08-02	0	8.080	8.070	8.080	8.080	8.200	5,175,330	41,942,977	8.1044	7.365	7.356	7.365	7.365	7.475	5,677,504	7.3876	-1.94%
2024-08-01	0	8.240	8.230	8.240	8.120	8.250	7,819,820	64,102,874	8.1975	7.511	7.502	7.511	7.402	7.520	8,578,595	7.4724	0.98%
2024-07-31	0	8.160	8.160	8.170	8.040	8.170	4,370,870	35,545,430	8.1323	7.438	7.438	7.447	7.329	7.447	4,794,986	7.4130	0.87%
2024-07-30	0	8.090	8.080	8.090	8.060	8.160	2,358,665	19,092,540	8.0946	7.374	7.365	7.374	7.347	7.438	2,587,532	7.3787	-0.37%
2024-07-29	0	8.120	8.110	8.120	8.050	8.150	2,918,267	23,700,861	8.1216	7.402	7.393	7.402	7.338	7.429	3,201,433	7.4032	0.87%
2024-07-26	0	8.050	8.030	8.050	8.000	8.070	2,123,500	17,067,235	8.0373	7.338	7.320	7.338	7.292	7.356	2,329,548	7.3264	0.25%
2024-07-25	0	8.030	8.030	8.040	8.000	8.060	3,402,370	27,291,363	8.0213	7.320	7.320	7.329	7.292	7.347	3,732,510	7.3118	-0.37%
2024-07-24	0	8.060	8.040	8.060	8.030	8.090	2,711,329	21,836,306	8.0537	7.347	7.329	7.347	7.320	7.374	2,974,416	7.3414	0.25%
2024-07-23	0	8.040	8.040	8.050	8.030	8.100	2,136,184	17,217,372	8.0599	7.329	7.329	7.338	7.320	7.384	2,343,463	7.3470	0.25%
2024-07-22	0	8.020	8.020	8.030	7.950	8.050	4,497,840	35,976,247	7.9986	7.311	7.311	7.320	7.247	7.338	4,934,276	7.2911	0.25%
2024-07-19	0	8.000	8.000	8.010	7.970	8.060	7,154,397	57,303,942	8.0096	7.292	7.292	7.302	7.265	7.347	7,848,605	7.3012	-0.74%
2024-07-18	0	8.060	8.060	8.080	8.060	8.150	7,840,528	63,478,668	8.0962	7.347	7.347	7.365	7.347	7.429	8,601,313	7.3801	-1.35%
2024-07-17	0	8.170	8.150	8.170	8.130	8.270	8,133,786	66,605,768	8.1888	7.447	7.429	7.447	7.411	7.539	8,923,026	7.4645	-0.61%
2024-07-16	0	8.220	8.220	8.230	8.170	8.260	3,322,490	27,274,207	8.2090	7.493	7.493	7.502	7.447	7.529	3,644,879	7.4829	-0.60%
2024-07-15	0	8.270	8.270	8.280	8.260	8.340	2,654,184	21,988,629	8.2845	7.539	7.539	7.548	7.529	7.602	2,911,726	7.5518	-0.84%
2024-07-12	0	8.340	8.330	8.340	8.210	8.370	9,081,207	75,613,928	8.3264	7.602	7.593	7.602	7.484	7.630	9,962,378	7.5899	1.34%
2024-07-11	0	8.230	8.230	8.240	8.120	8.250	6,526,028	53,451,895	8.1906	7.502	7.502	7.511	7.402	7.520	7,159,264	7.4661	1.23%
2024-07-10	0	8.130	8.130	8.140	8.120	8.200	3,781,280	30,779,654	8.1400	7.411	7.411	7.420	7.402	7.475	4,148,186	7.4200	-0.12%
2024-07-09	0	8.140	8.130	8.140	8.050	8.180	7,658,878	62,275,082	8.1311	7.420	7.411	7.420	7.338	7.456	8,402,037	7.4119	-0.37%
2024-07-08	0	8.170	8.160	8.170	7.960	8.190	9,223,357	74,852,366	8.1155	7.447	7.438	7.447	7.256	7.466	10,118,321	7.3977	2.13%
2024-07-05	0	8.000	7.990	8.000	7.920	8.050	10,186,352	81,207,776	7.9722	7.292	7.283	7.292	7.219	7.338	11,174,758	7.2671	-0.50%
2024-07-04	0	8.040	8.040	8.050	7.990	8.060	5,281,760	42,359,564	8.0200	7.329	7.329	7.338	7.283	7.347	5,794,262	7.3106	0.37%
2024-07-03	0	8.010	8.000	8.010	7.900	8.020	9,929,319	79,103,155	7.9666	7.302	7.292	7.302	7.201	7.311	10,892,784	7.2620	0.13%
2024-07-02	0	8.000	7.980	8.000	7.950	8.040	8,182,122	65,353,292	7.9873	7.292	7.274	7.292	7.247	7.329	8,976,053	7.2809	0.13%
2024-06-28	0	7.990	7.990	8.000	7.980	8.040	10,970,060	87,827,637	8.0061	7.283	7.283	7.292	7.274	7.329	12,034,511	7.2980	-0.13%
2024-06-27	0	8.000	7.990	8.000	7.950	8.080	17,586,134	140,596,601	7.9947	7.292	7.283	7.292	7.247	7.365	19,292,558	7.2876	-0.74%
2024-06-26	0	8.060	8.060	8.070	8.030	8.080	6,516,183	52,546,936	8.0641	7.347	7.347	7.356	7.320	7.365	7,148,464	7.3508	0.12%
2024-06-25	0	8.050	8.050	8.060	8.050	8.140	13,442,445	108,615,206	8.0800	7.338	7.338	7.347	7.338	7.420	14,746,797	7.3653	-1.11%
2024-06-24	0	8.140	8.130	8.140	8.080	8.230	7,964,342	64,725,555	8.1269	7.420	7.411	7.420	7.365	7.502	8,737,141	7.4081	-1.09%
2024-06-21	0	8.230	8.220	8.230	8.200	8.290	8,981,391	73,941,215	8.2327	7.502	7.493	7.502	7.475	7.557	9,852,876	7.5045	-1.08%
2024-06-20	0	8.320	8.310	8.320	8.190	8.330	7,524,271	62,409,583	8.2944	7.584	7.575	7.584	7.466	7.593	8,254,369	7.5608	1.71%
2024-06-19	0	8.180	8.180	8.200	8.120	8.210	5,860,915	47,925,778	8.1772	7.456	7.456	7.475	7.402	7.484	6,429,613	7.4539	0.25%
2024-06-18	0	8.160	8.150	8.160	8.110	8.200	5,597,218	45,633,900	8.1530	7.438	7.429	7.438	7.393	7.475	6,140,329	7.4318	0.74%
2024-06-17	0	8.100	8.100	8.110	8.060	8.140	6,286,796	50,923,773	8.1001	7.384	7.384	7.393	7.347	7.420	6,896,819	7.3837	-0.37%
2024-06-14	0	8.130	8.120	8.130	8.080	8.330	11,662,619	95,054,976	8.1504	7.411	7.402	7.411	7.365	7.593	12,794,270	7.4295	-2.63%
2024-06-13	0	8.350	8.330	8.350	8.130	8.380	18,338,967	151,991,464	8.2879	7.611	7.593	7.611	7.411	7.639	20,118,440	7.5548	3.09%
2024-06-12	0	8.100	8.100	8.110	8.080	8.170	8,385,129	68,019,506	8.1119	7.384	7.384	7.393	7.365	7.447	9,198,758	7.3944	-0.86%
2024-06-11	0	8.170	8.160	8.170	8.120	8.280	8,880,277	72,588,544	8.1741	7.447	7.438	7.447	7.402	7.548	9,741,951	7.4511	-1.09%
2024-06-07	0	8.260	8.250	8.260	8.250	8.350	5,641,367	46,700,341	8.2782	7.529	7.520	7.529	7.520	7.611	6,188,762	7.5460	-0.24%
2024-06-06	0	8.280	8.260	8.280	8.220	8.370	5,368,100	44,431,738	8.2770	7.548	7.529	7.548	7.493	7.630	5,888,979	7.5449	-0.24%
2024-06-05	0	8.300	8.290	8.300	8.270	8.480	4,495,468	37,686,860	8.3833	7.566	7.557	7.566	7.539	7.730	4,931,674	7.6418	-0.72%
2024-06-04	0	8.360	8.360	8.370	8.260	8.470	5,369,314	44,975,143	8.3763	7.621	7.621	7.630	7.529	7.721	5,890,311	7.6354	0.97%
2024-06-03	0	8.280	8.280	8.300	8.200	8.380	5,351,668	44,473,479	8.3102	7.548	7.548	7.566	7.475	7.639	5,870,953	7.5752	1.10%
2024-05-31	0	8.190	8.170	8.190	8.160	8.260	7,611,000	62,428,966	8.2025	7.466	7.447	7.466	7.438	7.529	8,349,513	7.4770	0.61%
2024-05-30	0	8.140	8.140	8.160	8.070	8.280	10,008,143	81,594,431	8.1528	7.420	7.420	7.438	7.356	7.548	10,979,257	7.4317	-1.69%
2024-05-29	0	8.280	8.270	8.280	8.260	8.400	8,005,993	66,600,203	8.3188	7.548	7.539	7.548	7.529	7.657	8,782,833	7.5830	-1.19%
2024-05-28	0	8.380	8.380	8.390	8.300	8.400	6,465,200	54,069,086	8.3631	7.639	7.639	7.648	7.566	7.657	7,092,534	7.6234	0.36%
2024-05-27	0	8.350	8.350	8.370	8.250	8.400	12,887,420	106,989,059	8.3018	7.611	7.611	7.630	7.520	7.657	14,137,917	7.5675	0.85%
2024-05-24	0	8.280	8.270	8.280	8.230	8.430	12,406,527	102,907,915	8.2947	7.548	7.539	7.548	7.502	7.684	13,610,361	7.5610	-0.84%
2024-05-23	0	8.350	8.350	8.360	8.320	8.640	20,006,945	168,926,473	8.4434	7.611	7.611	7.621	7.584	7.876	21,948,266	7.6966	-3.47%
2024-05-22	0	8.650	8.640	8.650	8.590	8.850	8,870,309	77,275,580	8.7117	7.885	7.876	7.885	7.830	8.067	9,731,016	7.9412	0.70%
2024-05-21	0	8.590	8.590	8.600	8.590	8.710	8,638,854	74,571,024	8.6321	7.830	7.830	7.839	7.830	7.940	9,477,102	7.8685	-1.15%
2024-05-20	0	8.690	8.680	8.690	8.660	8.800	6,280,043	54,762,434	8.7201	7.921	7.912	7.921	7.894	8.022	6,889,410	7.9488	0.12%
2024-05-17	0	8.680	8.680	8.690	8.660	8.810	8,174,305	71,278,707	8.7198	7.912	7.912	7.921	7.894	8.031	8,967,477	7.9486	0.23%
2024-05-16	0	8.660	8.660	8.700	8.660	8.830	10,015,058	87,289,604	8.7158	7.894	7.894	7.930	7.894	8.049	10,986,843	7.9449	-1.25%
2024-05-14	0	8.770	8.760	8.770	8.700	8.870	8,121,817	71,230,278	8.7702	7.994	7.985	7.994	7.930	8.085	8,909,896	7.9945	-0.34%
2024-05-13	0	8.800	8.790	8.800	8.650	8.850	14,365,617	126,230,083	8.7870	8.022	8.013	8.022	7.885	8.067	15,759,547	8.0098	1.85%
2024-05-10	0	8.640	8.630	8.640	8.480	8.690	14,687,866	126,536,744	8.6151	7.876	7.867	7.876	7.730	7.921	16,113,064	7.8531	2.01%
2024-05-09	0	8.470	8.460	8.470	8.420	8.490	3,786,522	32,003,916	8.4521	7.721	7.712	7.721	7.675	7.739	4,153,937	7.7045	0.59%
2024-05-08	0	8.420	8.420	8.430	8.390	8.500	7,204,304	60,771,872	8.4355	7.675	7.675	7.684	7.648	7.748	7,903,355	7.6894	-0.59%
2024-05-07	0	8.470	8.460	8.470	8.420	8.490	5,028,878	42,549,386	8.4610	7.721	7.712	7.721	7.675	7.739	5,516,842	7.7126	0.24%
2024-05-06	0	8.450	8.440	8.450	8.440	8.520	5,221,214	44,249,065	8.4749	7.703	7.693	7.703	7.693	7.766	5,727,841	7.7253	0.12%
2024-05-03	0	8.440	8.440	8.450	8.410	8.520	6,019,285	50,901,625	8.4564	7.693	7.693	7.703	7.666	7.766	6,603,350	7.7085	0.12%
2024-05-02	0	8.430	8.430	8.440	8.370	8.530	7,378,481	62,435,559	8.4618	7.684	7.684	7.693	7.630	7.776	8,094,432	7.7134	-0.24%
2024-04-30	0	8.450	8.420	8.450	8.380	8.500	6,335,820	53,390,261	8.4267	7.703	7.675	7.703	7.639	7.748	6,950,599	7.6814	0.72%
2024-04-29	0	8.390	8.380	8.390	8.310	8.460	9,912,078	83,285,012	8.4024	7.648	7.639	7.648	7.575	7.712	10,873,870	7.6592	0.24%
2024-04-26	0	8.370	8.360	8.370	8.210	8.390	5,138,944	42,877,773	8.3437	7.630	7.621	7.630	7.484	7.648	5,637,588	7.6057	1.21%
2024-04-25	0	8.270	8.260	8.270	8.140	8.280	4,393,455	36,224,752	8.2452	7.539	7.529	7.539	7.420	7.548	4,819,762	7.5159	0.73%
2024-04-24	0	8.210	8.200	8.210	8.070	8.220	4,421,360	36,125,729	8.1707	7.484	7.475	7.484	7.356	7.493	4,850,375	7.4480	1.86%
2024-04-23	0	8.060	8.050	8.060	8.040	8.170	6,812,951	55,018,791	8.0756	7.347	7.338	7.347	7.329	7.447	7,474,028	7.3613	-0.12%
2024-04-22	0	8.070	8.070	8.090	8.060	8.240	5,243,872	42,611,732	8.1260	7.356	7.356	7.374	7.347	7.511	5,752,697	7.4073	0.12%
2024-04-19	0	8.060	8.050	8.060	8.000	8.190	6,150,828	49,584,886	8.0615	7.347	7.338	7.347	7.292	7.466	6,747,657	7.3485	-1.35%
2024-04-18	0	8.170	8.170	8.190	8.020	8.190	3,386,769	27,568,545	8.1401	7.447	7.447	7.466	7.311	7.466	3,715,395	7.4201	1.74%
2024-04-17	0	8.030	8.030	8.050	7.950	8.100	2,360,100	18,977,357	8.0409	7.320	7.320	7.338	7.247	7.384	2,589,106	7.3297	0.88%
2024-04-16	0	7.960	7.950	7.960	7.950	8.280	6,415,018	51,485,488	8.0258	7.256	7.247	7.256	7.247	7.548	7,037,482	7.3159	-2.57%
2024-04-15	0	8.170	8.170	8.190	8.150	8.250	3,751,584	30,726,391	8.1902	7.447	7.447	7.466	7.429	7.520	4,115,609	7.4658	-1.33%
2024-04-12	0	8.280	8.280	8.290	8.210	8.350	8,409,552	69,701,375	8.2884	7.548	7.548	7.557	7.484	7.611	9,225,551	7.5553	0.24%
2024-04-11	0	8.260	8.260	8.270	8.240	8.370	3,507,329	29,103,461	8.2979	7.529	7.529	7.539	7.511	7.630	3,847,653	7.5640	-1.55%
2024-04-10	0	8.390	8.370	8.390	8.240	8.410	4,922,101	41,048,245	8.3396	7.648	7.630	7.648	7.511	7.666	5,399,704	7.6019	1.57%
2024-04-09	0	8.260	8.260	8.270	8.240	8.340	2,933,705	24,312,276	8.2872	7.529	7.529	7.539	7.511	7.602	3,218,369	7.5542	-0.60%
2024-04-08	0	8.310	8.300	8.310	8.180	8.370	7,669,941	63,388,394	8.2645	7.575	7.566	7.575	7.456	7.630	8,414,173	7.5335	-0.48%
2024-04-05	0	8.350	8.340	8.350	8.320	8.430	3,532,037	29,499,593	8.3520	7.611	7.602	7.611	7.584	7.684	3,874,759	7.6133	-0.71%
2024-04-03	0	8.410	8.400	8.410	8.400	8.560	5,062,978	42,648,549	8.4236	7.666	7.657	7.666	7.657	7.803	5,554,251	7.6785	-1.52%
2024-04-02	0	8.540	8.530	8.540	8.410	8.630	7,492,204	64,025,081	8.5456	7.785	7.776	7.785	7.666	7.867	8,219,190	7.7897	0.95%
2024-03-28	0	8.890	8.890	8.900	8.750	8.900	9,398,302	83,285,062	8.8617	7.712	7.712	7.720	7.590	7.720	10,834,284	7.6872	0.79%
2024-03-27	0	8.820	8.810	8.820	8.770	8.880	4,149,012	36,608,457	8.8234	7.651	7.642	7.651	7.608	7.703	4,782,946	7.6540	0.23%
2024-03-26	0	8.800	8.790	8.810	8.760	8.860	5,445,023	47,966,510	8.8092	7.634	7.625	7.642	7.599	7.686	6,276,977	7.6417	0.69%
2024-03-25	0	8.740	8.730	8.740	8.570	8.830	6,727,000	58,819,697	8.7438	7.582	7.573	7.582	7.434	7.660	7,754,830	7.5849	1.04%
2024-03-22	0	8.650	8.640	8.650	8.620	8.800	7,782,723	67,447,206	8.6663	7.504	7.495	7.504	7.478	7.634	8,971,858	7.5176	-1.70%
2024-03-21	0	8.800	8.800	8.820	8.730	8.860	5,284,179	46,577,357	8.8145	7.634	7.634	7.651	7.573	7.686	6,091,558	7.6462	0.92%
2024-03-20	0	8.720	8.710	8.720	8.570	8.830	9,137,000	79,553,795	8.7068	7.564	7.556	7.564	7.434	7.660	10,533,058	7.5528	0.00%
2024-03-19	0	8.720	8.720	8.730	8.720	8.850	7,187,710	62,942,283	8.7569	7.564	7.564	7.573	7.564	7.677	8,285,932	7.5963	-1.25%
2024-03-18	0	8.830	8.830	8.840	8.720	8.930	9,918,620	87,497,889	8.8216	7.660	7.660	7.668	7.564	7.746	11,434,103	7.6524	0.91%
2024-03-15	0	8.750	8.740	8.750	8.700	8.900	16,348,989	143,423,698	8.7726	7.590	7.582	7.590	7.547	7.720	18,846,978	7.6099	-1.35%
2024-03-14	0	8.870	8.860	8.870	8.770	9.100	37,597,444	334,203,181	8.8890	7.694	7.686	7.694	7.608	7.894	43,342,020	7.7108	-3.38%
2024-03-13	0	9.180	9.170	9.180	8.660	9.350	66,358,309	601,878,398	9.0701	7.963	7.955	7.963	7.512	8.111	76,497,306	7.8680	5.76%
2024-03-12	0	8.680	8.670	8.680	8.360	8.720	13,298,225	114,804,226	8.6330	7.530	7.521	7.530	7.252	7.564	15,330,083	7.4888	3.58%
2024-03-11	0	8.380	8.380	8.390	8.350	8.490	6,675,400	55,983,719	8.3866	7.269	7.269	7.278	7.243	7.365	7,695,346	7.2750	-0.71%
2024-03-08	0	8.440	8.420	8.440	8.390	8.530	5,514,109	46,480,924	8.4295	7.321	7.304	7.321	7.278	7.399	6,356,619	7.3122	-0.59%
2024-03-07	0	8.490	8.480	8.490	8.420	8.550	5,774,709	49,146,526	8.5106	7.365	7.356	7.365	7.304	7.417	6,657,036	7.3826	0.83%
2024-03-06	0	8.420	8.410	8.420	8.350	8.450	2,544,098	21,394,286	8.4094	7.304	7.295	7.304	7.243	7.330	2,932,815	7.2948	0.12%
2024-03-05	0	8.410	8.370	8.410	8.370	8.510	8,450,833	71,408,237	8.4498	7.295	7.261	7.295	7.261	7.382	9,742,050	7.3299	-0.83%
2024-03-04	0	8.480	8.480	8.490	8.340	8.500	5,269,133	44,369,229	8.4206	7.356	7.356	7.365	7.235	7.373	6,074,213	7.3045	0.47%
2024-03-01	0	8.440	8.440	8.450	8.370	8.500	6,417,000	54,357,007	8.4708	7.321	7.321	7.330	7.261	7.373	7,397,464	7.3481	-0.47%
2024-02-29	0	8.480	8.480	8.490	8.350	8.510	7,775,272	65,830,837	8.4667	7.356	7.356	7.365	7.243	7.382	8,963,269	7.3445	0.83%
2024-02-28	0	8.410	8.400	8.410	8.390	8.520	6,182,072	52,141,943	8.4344	7.295	7.287	7.295	7.278	7.391	7,126,641	7.3165	-0.94%
2024-02-27	0	8.490	8.480	8.490	8.400	8.510	17,545,371	148,565,403	8.4675	7.365	7.356	7.365	7.287	7.382	20,226,158	7.3452	1.07%
2024-02-26	0	8.400	8.390	8.400	8.140	8.500	28,890,700	241,361,146	8.3543	7.287	7.278	7.287	7.061	7.373	33,304,958	7.2470	3.07%
2024-02-23	0	8.150	8.140	8.150	8.110	8.220	5,230,554	42,640,612	8.1522	7.070	7.061	7.070	7.035	7.131	6,029,739	7.0717	0.12%
2024-02-22	0	8.140	8.130	8.140	8.050	8.150	5,263,694	42,656,714	8.1040	7.061	7.052	7.061	6.983	7.070	6,067,943	7.0298	0.00%
2024-02-21	0	8.140	8.130	8.140	8.080	8.170	4,315,272	35,107,736	8.1357	7.061	7.052	7.061	7.009	7.087	4,974,610	7.0574	0.37%
2024-02-20	0	8.110	8.100	8.110	8.010	8.150	3,629,386	29,423,204	8.1069	7.035	7.026	7.035	6.948	7.070	4,183,926	7.0324	0.00%
2024-02-19	0	8.110	8.100	8.110	8.080	8.200	3,903,752	31,755,344	8.1346	7.035	7.026	7.035	7.009	7.113	4,500,213	7.0564	-0.98%
2024-02-16	0	8.190	8.190	8.200	8.070	8.230	7,001,238	57,397,543	8.1982	7.104	7.104	7.113	7.000	7.139	8,070,969	7.1116	0.61%
2024-02-15	0	8.140	8.140	8.150	8.050	8.200	4,642,092	37,922,588	8.1693	7.061	7.061	7.070	6.983	7.113	5,351,365	7.0865	-0.25%
2024-02-14	0	8.160	8.160	8.170	7.970	8.190	5,103,110	41,497,042	8.1317	7.078	7.078	7.087	6.914	7.104	5,882,823	7.0539	0.25%
2024-02-09	0	8.140	8.120	8.150	7.930	8.140	1,516,130	12,251,314	8.0806	7.061	7.044	7.070	6.879	7.061	1,747,782	7.0096	1.37%
2024-02-08	0	8.030	8.030	8.080	8.000	8.230	6,966,299	56,427,442	8.1001	6.966	6.966	7.009	6.940	7.139	8,030,691	7.0265	0.37%
2024-02-07	0	8.000	7.990	8.000	7.970	8.080	3,106,579	24,927,429	8.0241	6.940	6.931	6.940	6.914	7.009	3,581,238	6.9606	0.00%
2024-02-06	0	8.000	7.990	8.000	7.930	8.030	3,093,657	24,743,541	7.9982	6.940	6.931	6.940	6.879	6.966	3,566,342	6.9381	1.01%
2024-02-05	0	7.920	7.920	7.940	7.920	8.030	3,372,936	26,847,385	7.9596	6.870	6.870	6.888	6.870	6.966	3,888,293	6.9047	-1.49%
2024-02-02	0	8.040	8.000	8.040	7.970	8.120	4,127,909	33,225,465	8.0490	6.974	6.940	6.974	6.914	7.044	4,758,619	6.9822	0.63%
2024-02-01	0	7.990	7.970	7.990	7.920	8.120	6,033,348	48,488,830	8.0368	6.931	6.914	6.931	6.870	7.044	6,955,193	6.9716	0.25%
2024-01-31	0	7.970	7.950	7.970	7.820	7.970	6,341,596	50,304,604	7.9325	6.914	6.896	6.914	6.784	6.914	7,310,539	6.8811	1.92%
2024-01-30	0	7.820	7.820	7.840	7.800	7.950	3,522,918	27,639,055	7.8455	6.784	6.784	6.801	6.766	6.896	4,061,191	6.8057	-1.76%
2024-01-29	0	7.960	7.950	7.960	7.860	7.970	3,866,924	30,666,573	7.9305	6.905	6.896	6.905	6.818	6.914	4,457,758	6.8794	1.27%
2024-01-26	0	7.860	7.850	7.860	7.830	7.920	2,835,650	22,334,499	7.8763	6.818	6.810	6.818	6.792	6.870	3,268,914	6.8324	-0.38%
2024-01-25	0	7.890	7.880	7.890	7.740	7.900	3,279,016	25,773,852	7.8602	6.844	6.836	6.844	6.714	6.853	3,780,022	6.8184	-0.13%
2024-01-24	0	7.900	7.900	7.910	7.750	7.900	6,511,301	51,157,336	7.8567	6.853	6.853	6.862	6.723	6.853	7,506,174	6.8154	1.15%
2024-01-23	0	7.810	7.810	7.820	7.700	7.860	3,021,538	23,647,807	7.8264	6.775	6.775	6.784	6.679	6.818	3,483,204	6.7891	1.43%
2024-01-22	0	7.700	7.700	7.710	7.670	7.840	7,028,167	54,208,790	7.7131	6.679	6.679	6.688	6.653	6.801	8,102,012	6.6908	-1.79%
2024-01-19	0	7.840	7.820	7.840	7.740	7.920	3,785,395	29,684,464	7.8418	6.801	6.784	6.801	6.714	6.870	4,363,772	6.8025	1.03%
2024-01-18	0	7.760	7.760	7.770	7.730	7.810	3,472,710	26,967,989	7.7657	6.731	6.731	6.740	6.705	6.775	4,003,311	6.7364	-0.51%
2024-01-17	0	7.800	7.800	7.810	7.800	7.920	9,748,716	76,700,825	7.8678	6.766	6.766	6.775	6.766	6.870	11,238,239	6.8250	-1.27%
2024-01-16	0	7.900	7.900	7.920	7.840	8.010	3,665,392	29,066,915	7.9301	6.853	6.853	6.870	6.801	6.948	4,225,433	6.8790	-0.13%
2024-01-15	0	7.910	7.910	7.930	7.900	8.040	2,491,266	19,821,626	7.9564	6.862	6.862	6.879	6.853	6.974	2,871,911	6.9019	-0.13%
2024-01-12	0	7.920	7.920	7.930	7.900	8.030	5,397,265	42,780,316	7.9263	6.870	6.870	6.879	6.853	6.966	6,221,922	6.8757	-1.00%
2024-01-11	0	8.000	8.000	8.020	7.900	8.060	5,365,043	42,793,572	7.9764	6.940	6.940	6.957	6.853	6.992	6,184,777	6.9192	-0.74%
2024-01-10	0	8.060	8.050	8.060	8.040	8.180	2,362,287	19,129,893	8.0980	6.992	6.983	6.992	6.974	7.096	2,723,225	7.0247	-1.71%
2024-01-09	0	8.200	8.180	8.200	8.100	8.230	4,915,562	40,099,474	8.1577	7.113	7.096	7.113	7.026	7.139	5,666,619	7.0764	0.99%
2024-01-08	0	8.120	8.120	8.140	8.080	8.220	2,764,611	22,461,017	8.1245	7.044	7.044	7.061	7.009	7.131	3,187,021	7.0477	-1.10%
2024-01-05	0	8.210	8.210	8.220	8.160	8.300	2,039,272	16,763,424	8.2203	7.122	7.122	7.131	7.078	7.200	2,350,856	7.1308	-0.61%
2024-01-04	0	8.260	8.260	8.270	8.030	8.300	10,084,187	82,463,154	8.1775	7.165	7.165	7.174	6.966	7.200	11,624,967	7.0936	1.98%
2024-01-03	0	8.100	8.100	8.120	8.030	8.120	4,249,321	34,322,305	8.0771	7.026	7.026	7.044	6.966	7.044	4,898,582	7.0066	0.12%
2024-01-02	0	8.090	8.070	8.090	8.000	8.160	7,252,545	58,428,366	8.0563	7.018	7.000	7.018	6.940	7.078	8,360,674	6.9885	-0.86%
2023-12-29	0	8.160	8.160	8.180	8.150	8.240	1,682,915	13,765,756	8.1797	7.078	7.078	7.096	7.070	7.148	1,940,050	7.0956	-0.73%
2023-12-28	0	8.220	8.210	8.220	8.140	8.240	2,088,044	17,124,668	8.2013	7.131	7.122	7.131	7.061	7.148	2,407,080	7.1143	0.74%
2023-12-27	0	8.160	8.160	8.180	8.120	8.270	2,572,309	21,078,721	8.1945	7.078	7.078	7.096	7.044	7.174	2,965,336	7.1084	-1.33%
2023-12-22	0	8.270	8.260	8.270	8.270	8.340	2,182,707	18,112,404	8.2981	7.174	7.165	7.174	7.174	7.235	2,516,206	7.1983	-0.48%
2023-12-21	0	8.310	8.310	8.330	8.230	8.360	2,503,168	20,775,752	8.2998	7.209	7.209	7.226	7.139	7.252	2,885,631	7.1997	0.48%
2023-12-20	0	8.270	8.260	8.270	8.220	8.360	3,433,328	28,353,865	8.2584	7.174	7.165	7.174	7.131	7.252	3,957,912	7.1638	-0.36%
2023-12-19	0	8.300	8.300	8.310	8.250	8.330	4,033,450	33,457,316	8.2950	7.200	7.200	7.209	7.157	7.226	4,649,728	7.1955	-0.72%
2023-12-18	0	8.360	8.340	8.360	8.310	8.450	6,152,870	51,473,073	8.3657	7.252	7.235	7.252	7.209	7.330	7,092,977	7.2569	-0.36%
2023-12-15	0	8.390	8.380	8.390	8.260	8.400	10,541,157	88,111,851	8.3588	7.278	7.269	7.278	7.165	7.287	12,151,758	7.2510	1.08%
2023-12-14	0	8.300	8.300	8.310	8.040	8.310	16,823,688	138,972,095	8.2605	7.200	7.200	7.209	6.974	7.209	19,394,207	7.1656	2.72%
2023-12-13	0	8.080	8.080	8.090	7.910	8.090	11,641,967	93,600,925	8.0400	7.009	7.009	7.018	6.862	7.018	13,420,763	6.9743	2.54%
2023-12-12	0	7.880	7.870	7.880	7.840	7.910	2,913,284	22,964,818	7.8828	6.836	6.827	6.836	6.801	6.862	3,358,410	6.8380	0.64%
2023-12-11	0	7.830	7.810	7.830	7.740	7.860	3,774,400	29,380,393	7.7841	6.792	6.775	6.792	6.714	6.818	4,351,097	6.7524	0.38%
2023-12-08	0	7.800	7.800	7.810	7.760	7.850	9,270,362	72,331,032	7.8024	6.766	6.766	6.775	6.731	6.810	10,686,796	6.7683	-0.26%
2023-12-07	0	7.820	7.810	7.820	7.700	7.830	4,098,773	31,866,132	7.7746	6.784	6.775	6.784	6.679	6.792	4,725,031	6.7441	0.00%
2023-12-06	0	7.820	7.810	7.820	7.700	7.870	7,133,062	55,720,692	7.8116	6.784	6.775	6.784	6.679	6.827	8,222,934	6.7763	0.26%
2023-12-05	0	7.800	7.790	7.800	7.780	7.930	6,196,805	48,631,747	7.8479	6.766	6.758	6.766	6.749	6.879	7,143,625	6.8077	-0.38%
2023-12-04	0	7.830	7.830	7.840	7.800	7.890	5,508,020	43,174,122	7.8384	6.792	6.792	6.801	6.766	6.844	6,349,600	6.7995	-0.38%
2023-12-01	0	7.860	7.850	7.860	7.850	8.050	5,635,736	44,681,494	7.9282	6.818	6.810	6.818	6.810	6.983	6,496,830	6.8774	-0.25%
2023-11-30	0	7.880	7.880	7.900	7.830	7.970	4,055,752	31,995,242	7.8889	6.836	6.836	6.853	6.792	6.914	4,675,437	6.8433	0.13%
2023-11-29	0	7.870	7.870	7.880	7.780	7.910	4,832,290	37,918,262	7.8469	6.827	6.827	6.836	6.749	6.862	5,570,624	6.8068	0.25%
2023-11-28	0	7.850	7.850	7.860	7.830	8.010	7,305,750	57,619,562	7.8869	6.810	6.810	6.818	6.792	6.948	8,422,008	6.8415	-2.12%
2023-11-27	0	8.020	8.010	8.020	7.990	8.140	4,776,888	38,349,434	8.0281	6.957	6.948	6.957	6.931	7.061	5,506,757	6.9641	-1.60%
2023-11-24	0	8.150	8.140	8.150	8.110	8.200	5,315,500	43,327,453	8.1512	7.070	7.061	7.070	7.035	7.113	6,127,664	7.0708	0.12%
2023-11-23	0	8.140	8.130	8.140	8.010	8.140	5,592,682	45,356,774	8.1100	7.061	7.052	7.061	6.948	7.061	6,447,197	7.0351	1.24%
2023-11-22	0	8.040	8.040	8.050	8.000	8.100	2,995,670	24,076,168	8.0370	6.974	6.974	6.983	6.940	7.026	3,453,383	6.9718	-0.62%
2023-11-21	0	8.090	8.060	8.090	7.930	8.120	13,699,886	110,508,448	8.0664	7.018	6.992	7.018	6.879	7.044	15,793,115	6.9973	1.51%
2023-11-20	0	7.970	7.960	7.970	7.750	7.980	7,622,149	60,024,988	7.8751	6.914	6.905	6.914	6.723	6.922	8,786,750	6.8313	2.31%
2023-11-17	0	7.790	7.780	7.790	7.730	7.800	2,143,524	16,664,210	7.7742	6.758	6.749	6.758	6.705	6.766	2,471,037	6.7438	-0.38%
2023-11-16	0	7.820	7.810	7.820	7.720	7.900	2,678,153	20,932,915	7.8162	6.784	6.775	6.784	6.697	6.853	3,087,352	6.7802	-0.51%
2023-11-15	0	7.860	7.830	7.860	7.730	7.870	3,247,627	25,427,280	7.8295	6.818	6.792	6.818	6.705	6.827	3,743,837	6.7918	2.08%
2023-11-14	0	7.700	7.700	7.710	7.660	7.740	3,976,203	30,621,474	7.7012	6.679	6.679	6.688	6.645	6.714	4,583,734	6.6805	-0.13%
2023-11-13	0	7.710	7.700	7.710	7.630	7.720	3,667,150	28,139,507	7.6734	6.688	6.679	6.688	6.619	6.697	4,227,460	6.6564	-0.26%
2023-11-10	0	7.730	7.720	7.730	7.690	7.790	2,884,235	22,269,457	7.7211	6.705	6.697	6.705	6.671	6.758	3,324,922	6.6977	-0.90%
2023-11-09	0	7.800	7.800	7.810	7.740	7.820	1,506,007	11,733,329	7.7910	6.766	6.766	6.775	6.714	6.784	1,736,112	6.7584	0.26%
2023-11-08	0	7.780	7.780	7.790	7.760	7.850	2,878,146	22,486,085	7.8127	6.749	6.749	6.758	6.731	6.810	3,317,903	6.7772	0.00%
2023-11-07	0	7.780	7.770	7.780	7.740	7.850	3,526,053	27,412,543	7.7743	6.749	6.740	6.749	6.714	6.810	4,064,805	6.7439	-1.27%
2023-11-06	0	7.880	7.860	7.880	7.800	7.900	5,758,224	45,280,327	7.8636	6.836	6.818	6.836	6.766	6.853	6,638,033	6.8213	1.42%
2023-11-03	0	7.770	7.770	7.780	7.730	7.820	3,658,558	28,451,162	7.7766	6.740	6.740	6.749	6.705	6.784	4,217,555	6.7459	0.26%
2023-11-02	0	7.750	7.750	7.760	7.720	7.850	3,569,105	27,678,802	7.7551	6.723	6.723	6.731	6.697	6.810	4,114,435	6.7272	-0.77%
2023-11-01	0	7.810	7.810	7.820	7.790	7.900	1,212,722	9,477,667	7.8152	6.775	6.775	6.784	6.758	6.853	1,398,016	6.7794	-0.64%
2023-10-31	0	7.860	7.840	7.860	7.810	7.900	1,835,520	14,409,043	7.8501	6.818	6.801	6.818	6.775	6.853	2,115,972	6.8097	0.26%
2023-10-30	0	7.840	7.810	7.840	7.770	7.920	1,831,209	14,307,138	7.8129	6.801	6.775	6.801	6.740	6.870	2,111,002	6.7774	-0.76%
2023-10-27	0	7.900	7.890	7.900	7.740	7.910	3,569,636	28,131,700	7.8808	6.853	6.844	6.853	6.714	6.862	4,115,047	6.8363	0.77%
2023-10-26	0	7.840	7.830	7.840	7.800	7.880	2,399,930	18,791,916	7.8302	6.801	6.792	6.801	6.766	6.836	2,766,619	6.7924	-0.13%
2023-10-25	0	7.850	7.820	7.850	7.740	7.900	2,695,280	21,168,872	7.8541	6.810	6.784	6.810	6.714	6.853	3,107,096	6.8131	1.68%
2023-10-24	0	7.720	7.720	7.730	7.690	8.030	6,019,734	46,513,604	7.7269	6.697	6.697	6.705	6.671	6.966	6,939,499	6.7027	0.13%
2023-10-20	0	7.710	7.710	7.720	7.670	7.780	2,921,495	22,590,224	7.7324	6.688	6.688	6.697	6.653	6.749	3,367,875	6.7076	-0.39%
2023-10-19	0	7.740	7.740	7.750	7.730	7.820	7,511,509	58,392,380	7.7737	6.714	6.714	6.723	6.705	6.784	8,659,205	6.7434	-1.28%
2023-10-18	0	7.840	7.840	7.850	7.800	7.920	4,839,618	37,908,716	7.8330	6.801	6.801	6.810	6.766	6.870	5,579,071	6.7948	-1.01%
2023-10-17	0	7.920	7.920	7.930	7.880	7.970	5,776,071	45,737,106	7.9184	6.870	6.870	6.879	6.836	6.914	6,658,607	6.8689	-0.25%
2023-10-16	0	7.940	7.940	7.960	7.860	7.980	4,619,038	36,613,335	7.9266	6.888	6.888	6.905	6.818	6.922	5,324,789	6.8760	-0.38%
2023-10-13	0	7.970	7.970	7.990	7.950	8.110	4,737,091	37,976,900	8.0169	6.914	6.914	6.931	6.896	7.035	5,460,879	6.9544	-2.21%
2023-10-12	0	8.150	8.150	8.160	8.110	8.220	3,938,650	32,200,047	8.1754	7.070	7.070	7.078	7.035	7.131	4,540,443	7.0918	0.74%
2023-10-11	0	8.090	8.090	8.100	8.050	8.150	3,700,766	29,929,068	8.0873	7.018	7.018	7.026	6.983	7.070	4,266,212	7.0154	0.50%
2023-10-10	0	8.050	8.050	8.060	8.010	8.180	4,030,094	32,494,117	8.0629	6.983	6.983	6.992	6.948	7.096	4,645,859	6.9942	-1.59%
2023-10-09	0	8.180	8.180	8.190	8.120	8.200	2,346,363	19,159,651	8.1657	7.096	7.096	7.104	7.044	7.113	2,704,868	7.0834	-0.85%
2023-10-06	0	8.250	8.240	8.250	8.080	8.280	8,184,527	67,250,608	8.2168	7.157	7.148	7.157	7.009	7.183	9,435,055	7.1277	3.00%
2023-10-05	0	8.010	8.000	8.010	7.980	8.140	2,004,672	16,087,172	8.0248	6.948	6.940	6.948	6.922	7.061	2,310,969	6.9612	0.25%
2023-10-04	0	7.990	7.990	8.000	7.900	8.030	5,329,277	42,429,308	7.9616	6.931	6.931	6.940	6.853	6.966	6,143,546	6.9063	-0.62%
2023-10-03	0	8.040	8.030	8.040	8.010	8.110	4,014,367	32,286,459	8.0427	6.974	6.966	6.974	6.948	7.035	4,627,729	6.9767	0.00%
2023-09-29	0	8.040	8.040	8.050	7.930	8.080	2,591,485	20,846,874	8.0444	6.974	6.974	6.983	6.879	7.009	2,987,442	6.9782	1.64%
2023-09-28	0	7.910	7.910	7.920	7.900	8.090	6,309,000	50,167,456	7.9517	6.862	6.862	6.870	6.853	7.018	7,272,963	6.8978	-1.86%
2023-09-27	0	8.060	8.050	8.060	8.000	8.110	5,077,888	40,969,182	8.0682	6.992	6.983	6.992	6.940	7.035	5,853,747	6.9988	0.62%
2023-09-26	0	8.010	8.010	8.020	8.010	8.090	11,997,000	96,336,037	8.0300	6.948	6.948	6.957	6.948	7.018	13,830,042	6.9657	-0.62%
2023-09-25	0	8.060	8.060	8.070	8.050	8.260	5,164,915	41,817,108	8.0964	6.992	6.992	7.000	6.983	7.165	5,954,071	7.0233	-1.23%
2023-09-22	0	8.160	8.150	8.160	8.070	8.160	7,651,604	62,080,944	8.1135	7.078	7.070	7.078	7.000	7.078	8,820,705	7.0381	0.25%
2023-09-21	0	8.140	8.140	8.150	8.130	8.230	3,028,165	24,707,438	8.1592	7.061	7.061	7.070	7.052	7.139	3,490,843	7.0778	-0.25%
2023-09-20	0	8.160	8.160	8.170	8.110	8.270	5,509,003	45,076,284	8.1823	7.078	7.078	7.087	7.035	7.174	6,350,733	7.0978	-0.49%
2023-09-19	0	8.200	8.200	8.210	8.130	8.260	4,189,620	34,342,602	8.1971	7.113	7.113	7.122	7.052	7.165	4,829,759	7.1106	0.49%
2023-09-18	0	8.160	8.160	8.170	8.160	8.250	4,411,275	36,114,911	8.1870	7.078	7.078	7.087	7.078	7.157	5,085,281	7.1019	-0.97%
2023-09-15	0	8.240	8.230	8.240	8.200	8.350	5,312,903	43,901,462	8.2632	7.148	7.139	7.148	7.113	7.243	6,124,670	7.1680	-0.96%
2023-09-14	0	8.320	8.300	8.330	8.300	8.450	2,469,834	20,670,158	8.3690	7.217	7.200	7.226	7.200	7.330	2,847,204	7.2598	-0.48%
2023-09-13	0	8.360	8.360	8.370	8.330	8.440	1,601,323	13,404,457	8.3709	7.252	7.252	7.261	7.226	7.321	1,845,992	7.2614	-0.71%
2023-09-12	0	8.420	8.390	8.420	8.250	8.440	4,619,279	38,644,844	8.3660	7.304	7.278	7.304	7.157	7.321	5,325,066	7.2572	1.57%
2023-09-11	0	8.290	8.290	8.300	8.210	8.320	4,214,711	34,881,154	8.2760	7.191	7.191	7.200	7.122	7.217	4,858,684	7.1791	-0.36%
2023-09-07	0	8.320	8.320	8.340	8.300	8.480	2,535,616	21,179,968	8.3530	7.217	7.217	7.235	7.200	7.356	2,923,037	7.2459	-0.72%
2023-09-06	0	8.380	8.370	8.380	8.350	8.510	5,742,170	48,110,378	8.3784	7.269	7.261	7.269	7.243	7.382	6,619,526	7.2679	-1.30%
2023-09-05	0	8.490	8.480	8.490	8.420	8.520	2,667,334	22,588,394	8.4685	7.365	7.356	7.365	7.304	7.391	3,074,880	7.3461	-0.35%
2023-09-04	0	8.520	8.490	8.520	8.290	8.550	5,556,564	46,965,284	8.4522	7.391	7.365	7.391	7.191	7.417	6,405,561	7.3320	1.91%
2023-08-31	0	8.360	8.340	8.360	8.230	8.440	7,024,315	58,502,190	8.3285	7.252	7.235	7.252	7.139	7.321	8,097,572	7.2247	0.72%
2023-08-30	0	8.300	8.300	8.310	8.280	8.490	3,688,484	30,841,808	8.3616	7.200	7.200	7.209	7.183	7.365	4,252,054	7.2534	-1.31%
2023-08-29	0	8.410	8.410	8.430	8.230	8.460	7,510,635	62,950,049	8.3815	7.295	7.295	7.313	7.139	7.339	8,658,198	7.2706	1.69%
2023-08-28	0	8.270	8.260	8.270	8.230	8.380	6,738,164	55,758,177	8.2750	7.174	7.165	7.174	7.139	7.269	7,767,699	7.1782	0.24%
2023-08-25	0	8.250	8.250	8.260	8.240	8.350	3,598,305	29,754,608	8.2691	7.157	7.157	7.165	7.148	7.243	4,148,096	7.1731	-0.72%
2023-08-24	0	8.310	8.310	8.320	8.280	8.400	4,425,272	36,898,143	8.3381	7.209	7.209	7.217	7.183	7.287	5,101,417	7.2329	-0.12%
2023-08-23	0	8.320	8.310	8.320	8.230	8.350	4,436,197	36,808,302	8.2973	7.217	7.209	7.217	7.139	7.243	5,114,011	7.1975	-0.24%
2023-08-22	0	8.340	8.340	8.370	8.220	8.390	9,626,893	80,018,539	8.3120	7.235	7.235	7.261	7.131	7.278	11,097,802	7.2103	0.00%
2023-08-21	0	8.340	8.340	8.350	8.300	8.540	10,930,729	91,744,499	8.3933	7.235	7.235	7.243	7.200	7.408	12,600,853	7.2808	-2.46%
2023-08-18	0	8.550	8.540	8.550	8.490	8.590	6,911,925	58,926,354	8.5253	7.417	7.408	7.417	7.365	7.451	7,968,010	7.3954	-0.12%
2023-08-17	0	8.560	8.560	8.570	8.420	8.610	5,302,711	45,357,006	8.5536	7.425	7.425	7.434	7.304	7.469	6,112,921	7.4199	0.00%
2023-08-16	0	8.560	8.560	8.570	8.510	8.730	12,769,637	109,826,162	8.6006	7.425	7.425	7.434	7.382	7.573	14,720,731	7.4606	-2.28%
2023-08-15	0	8.760	8.760	8.780	8.660	8.890	6,337,410	55,695,028	8.7883	7.599	7.599	7.616	7.512	7.712	7,305,713	7.6235	-0.45%
2023-08-14	0	8.800	8.790	8.800	8.650	8.800	10,569,164	92,298,769	8.7328	7.634	7.625	7.634	7.504	7.634	12,184,044	7.5754	0.00%
2023-08-11	0	8.800	8.780	8.800	8.770	8.980	8,298,536	73,558,180	8.8640	7.634	7.616	7.634	7.608	7.790	9,566,483	7.6892	-1.12%
2023-08-10	0	8.900	8.890	8.900	8.660	8.930	18,824,422	166,941,695	8.8684	7.720	7.712	7.720	7.512	7.746	21,700,637	7.6929	2.77%
2023-08-09	0	8.660	8.660	8.670	8.630	8.800	9,823,712	85,471,530	8.7005	7.512	7.512	7.521	7.486	7.634	11,324,693	7.5474	-0.12%
2023-08-08	0	8.670	8.660	8.670	8.570	8.810	8,500,344	73,644,167	8.6637	7.521	7.512	7.521	7.434	7.642	9,799,126	7.5154	-0.12%
2023-08-07	0	8.680	8.680	8.690	8.570	8.750	6,651,610	57,697,055	8.6741	7.530	7.530	7.538	7.434	7.590	7,667,921	7.5245	0.58%
2023-08-04	0	8.630	8.630	8.640	8.610	8.740	4,671,544	40,424,637	8.6534	7.486	7.486	7.495	7.469	7.582	5,385,317	7.5065	-0.35%
2023-08-03	0	8.660	8.650	8.660	8.600	8.750	3,903,603	33,866,315	8.6757	7.512	7.504	7.512	7.460	7.590	4,500,041	7.5258	-1.03%
2023-08-02	0	8.750	8.730	8.750	8.700	8.900	4,427,100	38,900,923	8.7870	7.590	7.573	7.590	7.547	7.720	5,103,524	7.6224	-0.91%
2023-08-01	0	8.830	8.830	8.850	8.780	8.900	5,109,914	45,210,392	8.8476	7.660	7.660	7.677	7.616	7.720	5,890,666	7.6749	0.00%
2023-07-31	0	8.830	8.830	8.840	8.720	8.850	7,409,093	65,401,633	8.8272	7.660	7.660	7.668	7.564	7.677	8,541,141	7.6572	0.46%
2023-07-28	0	8.790	8.780	8.790	8.730	8.910	5,945,496	52,540,137	8.8370	7.625	7.616	7.625	7.573	7.729	6,853,918	7.6657	-0.11%
2023-07-27	0	8.800	8.800	8.810	8.630	8.890	10,000,572	87,442,407	8.7437	7.634	7.634	7.642	7.486	7.712	11,528,576	7.5848	1.97%
2023-07-26	0	8.630	8.620	8.630	8.600	8.690	5,551,586	47,939,749	8.6353	7.486	7.478	7.486	7.460	7.538	6,399,822	7.4908	0.35%
2023-07-25	0	8.600	8.600	8.610	8.570	8.670	4,958,674	42,703,179	8.6118	7.460	7.460	7.469	7.434	7.521	5,716,318	7.4704	-0.12%
2023-07-24	0	8.610	8.600	8.610	8.570	8.690	4,253,558	36,697,917	8.6276	7.469	7.460	7.469	7.434	7.538	4,903,466	7.4841	-0.58%
2023-07-21	0	8.660	8.640	8.660	8.600	8.710	4,673,476	40,458,223	8.6570	7.512	7.495	7.512	7.460	7.556	5,387,544	7.5096	0.46%
2023-07-20	0	8.620	8.590	8.620	8.560	8.690	9,900,061	85,207,591	8.6068	7.478	7.451	7.478	7.425	7.538	11,412,708	7.4660	-0.35%
2023-07-19	0	8.650	8.630	8.650	8.520	8.650	9,621,943	82,774,241	8.6027	7.504	7.486	7.504	7.391	7.504	11,092,096	7.4625	1.53%
2023-07-18	0	8.520	8.510	8.520	8.460	8.600	17,320,038	147,802,533	8.5336	7.391	7.382	7.391	7.339	7.460	19,966,396	7.4026	0.24%
2023-07-14	0	8.500	8.490	8.500	8.000	8.630	27,911,784	235,684,189	8.4439	7.373	7.365	7.373	6.940	7.486	32,176,472	7.3247	4.68%
2023-07-13	0	8.120	8.120	8.130	8.080	8.140	3,188,134	25,878,213	8.1170	7.044	7.044	7.052	7.009	7.061	3,675,254	7.0412	-0.12%
2023-07-12	0	8.130	8.120	8.130	8.050	8.130	4,665,062	37,785,568	8.0997	7.052	7.044	7.052	6.983	7.052	5,377,845	7.0262	0.37%
2023-07-11	0	8.100	8.090	8.100	8.040	8.120	2,531,312	20,494,337	8.0963	7.026	7.018	7.026	6.974	7.044	2,918,075	7.0232	0.75%
2023-07-10	0	8.040	8.030	8.040	8.010	8.170	2,520,865	20,297,704	8.0519	6.974	6.966	6.974	6.948	7.087	2,906,032	6.9847	-0.25%
2023-07-07	0	8.060	8.050	8.060	8.010	8.100	2,197,156	17,710,100	8.0605	6.992	6.983	6.992	6.948	7.026	2,532,863	6.9921	-0.62%
2023-07-06	0	8.110	8.100	8.110	8.020	8.170	2,789,008	22,566,846	8.0914	7.035	7.026	7.035	6.957	7.087	3,215,145	7.0189	-0.86%
2023-07-05	0	8.180	8.160	8.180	8.050	8.280	6,005,082	49,263,569	8.2036	7.096	7.078	7.096	6.983	7.183	6,922,609	7.1163	-0.61%
2023-07-04	0	8.230	8.220	8.230	8.160	8.280	3,058,415	25,149,390	8.2230	7.139	7.131	7.139	7.078	7.183	3,525,715	7.1331	0.12%
2023-07-03	0	8.220	8.210	8.220	8.030	8.280	5,048,417	41,348,242	8.1903	7.131	7.122	7.131	6.966	7.183	5,819,773	7.1048	2.62%
2023-06-30	0	8.010	8.010	8.030	7.970	8.100	3,273,545	26,384,670	8.0600	6.948	6.948	6.966	6.914	7.026	3,773,715	6.9917	0.50%
2023-06-29	0	7.970	7.970	7.980	7.940	8.150	9,401,017	74,950,910	7.9726	6.914	6.914	6.922	6.888	7.070	10,837,414	6.9159	-1.85%
2023-06-28	0	8.120	8.120	8.130	8.080	8.250	8,166,582	66,307,086	8.1193	7.044	7.044	7.052	7.009	7.157	9,414,368	7.0432	-0.98%
2023-06-27	0	8.200	8.200	8.210	8.160	8.380	8,364,111	69,131,108	8.2652	7.113	7.113	7.122	7.078	7.269	9,642,078	7.1697	-1.20%
2023-06-26	0	8.300	8.300	8.310	8.210	8.390	8,700,306	72,071,601	8.2838	7.200	7.200	7.209	7.122	7.278	10,029,640	7.1859	-0.12%
2023-06-23	0	8.310	8.300	8.310	8.080	8.340	10,418,767	85,690,686	8.2246	7.209	7.200	7.209	7.009	7.235	12,010,668	7.1345	1.47%
2023-06-21	0	8.190	8.180	8.190	8.040	8.190	18,375,749	148,956,887	8.1062	7.104	7.096	7.104	6.974	7.104	21,183,410	7.0318	0.37%
2023-06-20	0	8.160	8.150	8.160	7.750	8.190	30,760,871	247,464,009	8.0448	7.078	7.070	7.078	6.723	7.104	35,460,876	6.9785	5.56%
2023-06-19	0	7.730	7.700	7.730	7.630	7.770	5,337,888	41,235,215	7.7250	6.705	6.679	6.705	6.619	6.740	6,153,473	6.7011	1.31%
2023-06-16	0	7.630	7.630	7.640	7.560	7.690	6,968,568	53,234,667	7.6393	6.619	6.619	6.627	6.558	6.671	8,033,307	6.6267	0.93%
2023-06-15	0	7.560	7.560	7.570	7.450	7.560	3,047,482	22,889,431	7.5109	6.558	6.558	6.567	6.463	6.558	3,513,112	6.5154	0.80%
2023-06-14	0	7.500	7.490	7.500	7.480	7.570	2,977,000	22,413,556	7.5289	6.506	6.497	6.506	6.489	6.567	3,431,861	6.5310	0.13%
2023-06-13	0	7.490	7.480	7.490	7.420	7.510	1,902,887	14,210,374	7.4678	6.497	6.489	6.497	6.437	6.515	2,193,632	6.4780	0.67%
2023-06-12	0	7.440	7.440	7.460	7.430	7.510	1,429,909	10,680,203	7.4691	6.454	6.454	6.471	6.445	6.515	1,648,387	6.4792	-0.80%
2023-06-09	0	7.500	7.500	7.510	7.500	7.550	2,493,443	18,743,486	7.5171	6.506	6.506	6.515	6.506	6.549	2,874,420	6.5208	0.27%
2023-06-08	0	7.480	7.470	7.480	7.430	7.500	1,743,961	13,016,177	7.4636	6.489	6.480	6.489	6.445	6.506	2,010,424	6.4743	0.54%
2023-06-07	0	7.440	7.440	7.450	7.380	7.490	5,372,132	39,997,677	7.4454	6.454	6.454	6.463	6.402	6.497	6,192,949	6.4586	1.50%
2023-06-06	0	7.330	7.310	7.330	7.300	7.440	2,589,700	19,059,524	7.3597	6.358	6.341	6.358	6.332	6.454	2,985,385	6.3843	-0.81%
2023-06-05	0	7.390	7.390	7.400	7.250	7.390	2,808,510	20,653,992	7.3541	6.411	6.411	6.419	6.289	6.411	3,237,627	6.3794	1.65%
2023-06-02	0	7.270	7.260	7.270	7.110	7.350	4,756,870	34,490,697	7.2507	6.306	6.298	6.306	6.168	6.376	5,483,680	6.2897	2.68%
2023-06-01	0	7.080	7.080	7.090	7.080	7.150	5,133,236	36,487,320	7.1081	6.142	6.142	6.150	6.142	6.202	5,917,552	6.1659	-0.84%
2023-05-31	0	7.140	7.140	7.150	7.060	7.300	11,079,678	79,475,744	7.1731	6.194	6.194	6.202	6.124	6.332	12,772,561	6.2224	-2.06%
2023-05-30	0	7.290	7.290	7.300	7.200	7.320	4,224,273	30,605,786	7.2452	6.324	6.324	6.332	6.246	6.350	4,869,707	6.2849	0.97%
2023-05-29	0	7.220	7.220	7.230	7.210	7.360	4,651,183	33,809,012	7.2689	6.263	6.263	6.272	6.254	6.385	5,361,845	6.3055	-1.23%
2023-05-25	0	7.310	7.300	7.310	7.180	7.480	13,244,299	97,027,745	7.3260	6.341	6.332	6.341	6.228	6.489	15,267,918	6.3550	-2.53%
2023-05-24	0	7.500	7.490	7.500	7.430	7.550	9,096,079	68,145,672	7.4918	6.506	6.497	6.506	6.445	6.549	10,485,884	6.4988	-1.57%
2023-05-23	0	7.620	7.620	7.630	7.510	7.650	6,255,350	47,633,076	7.6148	6.610	6.610	6.619	6.515	6.636	7,211,115	6.6055	0.66%
2023-05-22	0	7.570	7.560	7.570	7.330	7.600	9,362,665	70,354,764	7.5144	6.567	6.558	6.567	6.358	6.593	10,793,202	6.5184	2.30%
2023-05-19	0	7.400	7.400	7.410	7.330	7.430	4,298,265	31,785,827	7.3950	6.419	6.419	6.428	6.358	6.445	4,955,004	6.4149	0.14%
2023-05-18	0	7.390	7.390	7.400	7.350	7.450	3,293,420	24,382,137	7.4033	6.411	6.411	6.419	6.376	6.463	3,796,627	6.4221	0.96%
2023-05-17	0	7.320	7.310	7.320	7.320	7.400	3,061,270	22,533,897	7.3610	6.350	6.341	6.350	6.350	6.419	3,529,007	6.3853	-0.68%
2023-05-16	0	7.370	7.360	7.370	7.330	7.430	2,850,349	21,026,586	7.3768	6.393	6.385	6.393	6.358	6.445	3,285,859	6.3991	-0.27%
2023-05-15	0	7.390	7.390	7.400	7.330	7.510	8,846,134	65,618,904	7.4178	6.411	6.411	6.419	6.358	6.515	10,197,750	6.4346	-0.54%
2023-05-12	0	7.430	7.420	7.430	7.410	7.550	2,939,073	21,886,346	7.4467	6.445	6.437	6.445	6.428	6.549	3,388,139	6.4597	-1.33%
2023-05-11	0	7.530	7.520	7.530	7.420	7.530	5,095,488	38,230,171	7.5027	6.532	6.523	6.532	6.437	6.532	5,874,036	6.5083	1.21%
2023-05-10	0	7.440	7.410	7.440	7.380	7.500	3,105,454	23,048,279	7.4219	6.454	6.428	6.454	6.402	6.506	3,579,942	6.4382	0.81%
2023-05-09	0	7.380	7.380	7.390	7.380	7.500	4,859,898	36,047,957	7.4174	6.402	6.402	6.411	6.402	6.506	5,602,450	6.4343	-0.94%
2023-05-08	0	7.450	7.440	7.450	7.390	7.520	5,002,718	37,195,498	7.4351	6.463	6.454	6.463	6.411	6.523	5,767,092	6.4496	-0.13%
2023-05-05	0	7.460	7.460	7.470	7.450	7.570	2,483,480	18,597,247	7.4884	6.471	6.471	6.480	6.463	6.567	2,862,935	6.4959	-0.93%
2023-05-04	0	7.530	7.510	7.550	7.480	7.620	2,185,419	16,458,852	7.5312	6.532	6.515	6.549	6.489	6.610	2,519,333	6.5330	-0.40%
2023-05-03	0	7.560	7.550	7.560	7.500	7.590	1,801,081	13,599,034	7.5505	6.558	6.549	6.558	6.506	6.584	2,076,271	6.5497	-0.53%
2023-05-02	0	7.600	7.590	7.600	7.500	7.690	1,905,312	14,467,254	7.5931	6.593	6.584	6.593	6.506	6.671	2,196,428	6.5867	0.40%
2023-04-28	0	7.570	7.570	7.580	7.550	7.660	2,571,500	19,492,318	7.5801	6.567	6.567	6.575	6.549	6.645	2,964,404	6.5755	-0.39%
2023-04-27	0	7.600	7.590	7.600	7.490	7.630	2,821,843	21,349,952	7.5660	6.593	6.584	6.593	6.497	6.619	3,252,997	6.5632	-0.39%
2023-04-26	0	7.630	7.630	7.640	7.480	7.670	2,241,099	17,014,774	7.5922	6.619	6.619	6.627	6.489	6.653	2,583,520	6.5859	0.53%
2023-04-25	0	7.590	7.590	7.600	7.570	7.680	4,249,721	32,359,358	7.6145	6.584	6.584	6.593	6.567	6.662	4,899,043	6.6052	-1.04%
2023-04-24	0	7.670	7.660	7.670	7.600	7.790	3,717,055	28,512,407	7.6707	6.653	6.645	6.653	6.593	6.758	4,284,990	6.6540	-1.41%
2023-04-21	0	7.780	7.770	7.780	7.750	7.830	2,464,574	19,158,424	7.7735	6.749	6.740	6.749	6.723	6.792	2,841,140	6.7432	0.26%
2023-04-20	0	7.760	7.760	7.790	7.760	7.850	1,860,000	14,488,170	7.7893	6.731	6.731	6.758	6.731	6.810	2,144,193	6.7569	-0.26%
2023-04-19	0	7.780	7.780	7.790	7.770	7.850	2,953,659	23,034,505	7.7986	6.749	6.749	6.758	6.740	6.810	3,404,954	6.7650	-0.51%
2023-04-18	0	7.820	7.810	7.820	7.750	7.850	3,402,761	26,565,606	7.8071	6.784	6.775	6.784	6.723	6.810	3,922,675	6.7723	0.51%
2023-04-17	0	7.780	7.770	7.780	7.710	7.870	4,517,010	35,257,591	7.8055	6.749	6.740	6.749	6.688	6.827	5,207,172	6.7710	0.26%
2023-04-14	0	7.760	7.750	7.760	7.700	7.820	2,496,054	19,339,286	7.7479	6.731	6.723	6.731	6.679	6.784	2,877,430	6.7210	-0.39%
2023-04-13	0	7.790	7.780	7.790	7.680	7.800	2,778,148	21,535,441	7.7517	6.758	6.749	6.758	6.662	6.766	3,202,626	6.7243	-0.13%
2023-04-12	0	7.800	7.790	7.800	7.730	7.870	4,006,988	31,194,490	7.7850	6.766	6.758	6.766	6.705	6.827	4,619,222	6.7532	-0.51%
2023-04-11	0	7.840	7.840	7.850	7.750	7.890	4,706,036	36,888,552	7.8386	6.801	6.801	6.810	6.723	6.844	5,425,079	6.7996	-0.51%
2023-04-06	0	7.880	7.880	7.890	7.780	7.950	4,617,724	36,392,139	7.8810	6.836	6.836	6.844	6.749	6.896	5,323,274	6.8364	0.77%
2023-04-04	0	7.820	7.820	7.830	7.730	7.910	7,767,509	61,017,501	7.8555	6.784	6.784	6.792	6.705	6.862	8,954,320	6.8143	1.16%
2023-04-03	0	7.730	7.720	7.730	7.550	7.800	10,310,790	79,713,771	7.7311	6.705	6.697	6.705	6.549	6.766	11,886,193	6.7064	2.38%
2023-03-31	0	7.550	7.550	7.560	7.520	7.670	3,907,392	29,662,516	7.5914	6.549	6.549	6.558	6.523	6.653	4,504,409	6.5852	-0.79%
2023-03-30	0	7.610	7.600	7.610	7.400	7.620	8,477,000	63,923,210	7.5408	6.601	6.593	6.601	6.419	6.610	9,772,215	6.5413	2.98%
2023-03-29	0	7.390	7.390	7.400	7.380	7.500	5,885,200	43,739,897	7.4322	6.411	6.411	6.419	6.402	6.506	6,784,410	6.4471	0.00%
2023-03-28	0	7.390	7.390	7.400	7.350	7.450	2,893,333	21,398,427	7.3958	6.411	6.411	6.419	6.376	6.463	3,335,410	6.4155	0.54%
2023-03-27	0	7.350	7.330	7.360	7.310	7.460	3,545,733	26,137,019	7.3714	6.376	6.358	6.385	6.341	6.471	4,087,491	6.3944	0.27%
2023-03-24	0	7.330	7.320	7.330	7.300	7.470	3,750,966	27,630,866	7.3663	6.358	6.350	6.358	6.332	6.480	4,324,082	6.3900	0.00%
2023-03-23	0	7.330	7.330	7.340	7.230	7.340	3,198,152	23,349,871	7.3011	6.358	6.358	6.367	6.272	6.367	3,686,803	6.3334	1.10%
2023-03-22	0	7.250	7.250	7.270	7.250	7.340	3,810,008	27,793,403	7.2948	6.289	6.289	6.306	6.289	6.367	4,392,146	6.3280	0.00%
2023-03-21	0	7.250	7.250	7.260	7.170	7.270	4,322,398	31,182,501	7.2142	6.289	6.289	6.298	6.220	6.306	4,982,824	6.2580	1.12%
2023-03-20	0	7.170	7.170	7.180	7.130	7.280	5,658,727	40,578,638	7.1710	6.220	6.220	6.228	6.185	6.315	6,523,333	6.2205	-1.51%
2023-03-17	0	7.280	7.280	7.290	7.250	7.390	8,199,543	59,950,702	7.3115	6.315	6.315	6.324	6.289	6.411	9,452,365	6.3424	0.97%
2023-03-16	0	7.210	7.210	7.220	7.180	7.280	7,612,271	54,881,239	7.2096	6.254	6.254	6.263	6.228	6.315	8,775,363	6.2540	-1.50%
2023-03-15	0	7.320	7.320	7.340	7.220	7.380	5,315,586	38,960,240	7.3294	6.350	6.350	6.367	6.263	6.402	6,127,763	6.3580	1.39%
2023-03-14	0	7.220	7.210	7.220	7.190	7.320	15,337,145	111,014,726	7.2383	6.263	6.254	6.263	6.237	6.350	17,680,533	6.2789	-1.77%
2023-03-13	0	7.350	7.350	7.360	7.190	7.410	12,513,451	91,569,809	7.3177	6.376	6.376	6.385	6.237	6.428	14,425,402	6.3478	0.41%
2023-03-10	0	7.320	7.320	7.330	7.300	7.530	16,498,146	121,597,619	7.3704	6.350	6.350	6.358	6.332	6.532	19,018,925	6.3935	-2.92%
2023-03-09	0	7.540	7.540	7.550	7.490	7.820	26,962,322	203,282,754	7.5395	6.541	6.541	6.549	6.497	6.784	31,081,940	6.5402	-3.58%
2023-03-08	0	7.820	7.820	7.830	7.700	7.950	6,283,193	49,106,507	7.8155	6.784	6.784	6.792	6.679	6.896	7,243,213	6.7797	-0.26%
2023-03-07	0	7.840	7.840	7.850	7.780	7.890	4,242,743	33,238,027	7.8341	6.801	6.801	6.810	6.749	6.844	4,890,999	6.7958	-0.63%
2023-03-06	0	7.890	7.890	7.900	7.880	7.980	3,378,019	26,741,933	7.9165	6.844	6.844	6.853	6.836	6.922	3,894,152	6.8672	-0.75%
2023-03-03	0	7.950	7.940	7.950	7.840	7.970	9,550,000	75,714,801	7.9283	6.896	6.888	6.896	6.801	6.914	11,009,161	6.8774	0.89%
2023-03-02	0	7.880	7.870	7.880	7.760	7.890	6,191,574	48,582,636	7.8466	6.836	6.827	6.836	6.731	6.844	7,137,595	6.8066	1.29%
2023-03-01	0	7.780	7.770	7.780	7.730	7.820	5,083,700	39,533,521	7.7765	6.749	6.740	6.749	6.705	6.784	5,860,447	6.7458	0.78%
2023-02-28	0	7.720	7.720	7.730	7.600	7.780	7,225,229	55,769,227	7.7187	6.697	6.697	6.705	6.593	6.749	8,329,184	6.6956	1.85%
2023-02-27	0	7.580	7.580	7.590	7.530	7.620	5,280,302	39,937,459	7.5635	6.575	6.575	6.584	6.532	6.610	6,087,088	6.5610	-1.17%
2023-02-24	0	7.670	7.660	7.670	7.550	7.720	5,324,700	40,663,423	7.6368	6.653	6.645	6.653	6.549	6.697	6,138,270	6.6246	1.19%
2023-02-23	0	7.580	7.580	7.590	7.560	7.650	4,496,507	34,138,384	7.5922	6.575	6.575	6.584	6.558	6.636	5,183,536	6.5859	-0.52%
2023-02-22	0	7.620	7.620	7.640	7.540	7.680	6,443,999	49,052,389	7.6121	6.610	6.610	6.627	6.541	6.662	7,428,588	6.6032	-0.26%
2023-02-21	0	7.640	7.640	7.650	7.620	7.720	4,666,756	35,725,824	7.6554	6.627	6.627	6.636	6.610	6.697	5,379,797	6.6407	-0.52%
2023-02-20	0	7.680	7.680	7.700	7.670	7.770	4,599,636	35,438,804	7.7047	6.662	6.662	6.679	6.653	6.740	5,302,422	6.6835	-0.13%
2023-02-17	0	7.690	7.690	7.700	7.690	7.770	2,714,874	20,928,456	7.7088	6.671	6.671	6.679	6.671	6.740	3,129,684	6.6871	-0.77%
2023-02-16	0	7.750	7.750	7.760	7.700	7.860	7,609,246	59,336,503	7.7979	6.723	6.723	6.731	6.679	6.818	8,771,875	6.7644	0.65%
2023-02-15	0	7.700	7.700	7.710	7.660	7.740	5,474,600	42,097,683	7.6896	6.679	6.679	6.688	6.645	6.714	6,311,073	6.6704	-0.52%
2023-02-14	0	7.740	7.730	7.740	7.710	7.770	6,532,846	50,561,973	7.7397	6.714	6.705	6.714	6.688	6.740	7,531,010	6.7138	-0.39%
2023-02-13	0	7.770	7.760	7.770	7.620	7.780	34,552,148	265,592,857	7.6867	6.740	6.731	6.740	6.610	6.749	39,831,429	6.6679	0.65%
2023-02-10	0	7.720	7.720	7.740	7.710	7.800	7,147,062	55,378,718	7.7485	6.697	6.697	6.714	6.688	6.766	8,239,074	6.7215	-1.03%
2023-02-09	0	7.800	7.800	7.810	7.770	7.840	12,421,727	96,995,157	7.8085	6.766	6.766	6.775	6.740	6.801	14,319,663	6.7736	-0.51%
2023-02-08	0	7.840	7.840	7.850	7.770	7.870	5,034,726	39,451,885	7.8360	6.801	6.801	6.810	6.740	6.827	5,803,990	6.7974	0.77%
2023-02-07	0	7.780	7.780	7.790	7.760	7.840	6,315,598	49,182,516	7.7875	6.749	6.749	6.758	6.731	6.801	7,280,569	6.7553	-0.51%
2023-02-06	0	7.820	7.820	7.830	7.740	7.900	10,123,387	78,761,628	7.7802	6.784	6.784	6.792	6.714	6.853	11,670,156	6.7490	-0.64%
2023-02-03	0	7.870	7.870	7.880	7.820	7.900	14,711,004	115,721,161	7.8663	6.827	6.827	6.836	6.784	6.853	16,958,723	6.8237	0.77%
2023-02-02	0	7.810	7.810	7.820	7.800	8.000	11,694,074	91,680,000	7.8399	6.775	6.775	6.784	6.766	6.940	13,480,831	6.8008	-1.39%
2023-02-01	0	7.920	7.910	7.920	7.800	7.950	12,442,301	97,887,775	7.8673	6.870	6.862	6.870	6.766	6.896	14,343,381	6.8246	1.54%
2023-01-31	0	7.800	7.800	7.810	7.780	8.050	22,665,035	177,706,385	7.8406	6.766	6.766	6.775	6.749	6.983	26,128,064	6.8014	-2.50%
2023-01-30	0	8.000	8.000	8.010	7.950	8.150	17,751,704	142,701,530	8.0388	6.940	6.940	6.948	6.896	7.070	20,464,017	6.9733	-1.36%
2023-01-27	0	8.110	8.110	8.120	8.110	8.310	14,529,176	118,610,024	8.1636	7.035	7.035	7.044	7.035	7.209	16,749,113	7.0816	-2.05%
2023-01-26	0	8.280	8.280	8.290	8.260	8.480	12,044,697	100,160,061	8.3157	7.183	7.183	7.191	7.165	7.356	13,885,026	7.2135	-1.19%
2023-01-20	0	8.380	8.370	8.380	8.300	8.380	7,855,371	65,568,188	8.3469	7.269	7.261	7.269	7.200	7.269	9,055,606	7.2406	0.48%
2023-01-19	0	8.340	8.330	8.340	8.310	8.460	10,158,754	84,894,473	8.3568	7.235	7.226	7.235	7.209	7.339	11,710,927	7.2492	-1.88%
2023-01-18	0	8.500	8.470	8.500	8.390	8.520	8,791,409	74,469,988	8.4708	7.373	7.347	7.373	7.278	7.391	10,134,663	7.3480	0.95%
2023-01-17	0	8.420	8.420	8.430	8.350	8.440	7,827,500	65,701,673	8.3937	7.304	7.304	7.313	7.243	7.321	9,023,477	7.2812	-1.52%
2023-01-16	0	8.550	8.540	8.550	8.450	8.580	12,924,720	110,048,676	8.5146	7.417	7.408	7.417	7.330	7.443	14,899,510	7.3861	2.15%
2023-01-13	0	8.370	8.370	8.390	8.290	8.590	9,437,274	79,002,284	8.3713	7.261	7.261	7.278	7.191	7.451	10,879,211	7.2618	1.45%
2023-01-12	0	8.250	8.240	8.250	8.250	8.410	7,695,758	63,787,652	8.2887	7.157	7.148	7.157	7.157	7.295	8,871,606	7.1901	-0.36%
2023-01-11	0	8.280	8.280	8.300	8.280	8.410	6,532,998	54,494,161	8.3414	7.183	7.183	7.200	7.183	7.295	7,531,186	7.2358	-0.72%
2023-01-10	0	8.340	8.330	8.340	8.280	8.480	8,037,129	67,320,030	8.3761	7.235	7.226	7.235	7.183	7.356	9,265,135	7.2660	-0.95%
2023-01-09	0	8.420	8.410	8.420	8.350	8.490	7,483,442	62,918,023	8.4076	7.304	7.295	7.304	7.243	7.365	8,626,850	7.2933	1.69%
2023-01-06	0	8.280	8.280	8.300	8.280	8.540	13,072,475	109,214,759	8.3546	7.183	7.183	7.200	7.183	7.408	15,069,840	7.2472	-2.70%
2023-01-05	0	8.510	8.500	8.510	8.410	8.550	8,884,785	75,469,198	8.4942	7.382	7.373	7.382	7.295	7.417	10,242,306	7.3684	1.92%
2023-01-04	0	8.350	8.350	8.360	8.350	8.490	9,430,622	79,262,733	8.4048	7.243	7.243	7.252	7.243	7.365	10,871,543	7.2908	-0.83%
2023-01-03	0	8.420	8.420	8.430	8.370	8.520	7,636,499	64,428,837	8.4370	7.304	7.304	7.313	7.261	7.391	8,803,292	7.3187	-1.17%
2022-12-30	0	8.520	8.520	8.530	8.500	8.680	3,702,909	31,713,174	8.5644	7.391	7.391	7.399	7.373	7.530	4,268,683	7.4293	-0.70%
2022-12-29	0	8.580	8.580	8.590	8.440	8.670	9,522,236	80,816,944	8.4872	7.443	7.443	7.451	7.321	7.521	10,977,154	7.3623	-1.38%
2022-12-28	0	8.700	8.690	8.700	8.600	8.840	16,135,955	140,332,975	8.6969	7.547	7.538	7.547	7.460	7.668	18,601,395	7.5442	-0.23%
2022-12-23	0	8.720	8.710	8.720	8.430	8.750	10,462,502	90,748,779	8.6737	7.564	7.556	7.564	7.313	7.590	12,061,085	7.5241	1.99%
2022-12-22	0	8.550	8.540	8.550	8.460	8.670	5,494,335	47,075,914	8.5681	7.417	7.408	7.417	7.339	7.521	6,333,824	7.4325	1.30%
2022-12-21	0	8.440	8.430	8.440	8.320	8.440	2,002,044	16,805,570	8.3942	7.321	7.313	7.321	7.217	7.321	2,307,940	7.2816	0.48%
2022-12-20	0	8.400	8.380	8.400	8.290	8.420	6,593,972	55,069,949	8.3516	7.287	7.269	7.287	7.191	7.304	7,601,476	7.2446	-0.24%
2022-12-19	0	8.420	8.410	8.420	8.410	8.580	3,619,157	30,677,013	8.4763	7.304	7.295	7.304	7.295	7.443	4,172,134	7.3528	-1.64%
2022-12-16	0	8.560	8.560	8.570	8.470	8.600	6,084,444	52,007,544	8.5476	7.425	7.425	7.434	7.347	7.460	7,014,096	7.4147	0.00%
2022-12-15	0	8.560	8.550	8.560	8.500	8.720	9,700,045	83,348,304	8.5926	7.425	7.417	7.425	7.373	7.564	11,182,131	7.4537	-0.58%
2022-12-14	0	8.610	8.610	8.630	8.580	8.870	12,546,533	108,977,511	8.6859	7.469	7.469	7.486	7.443	7.694	14,463,539	7.5346	-1.71%
2022-12-13	0	8.760	8.750	8.760	8.460	8.930	21,818,221	190,644,772	8.7379	7.599	7.590	7.599	7.339	7.746	25,151,864	7.5797	3.18%
2022-12-12	0	8.490	8.480	8.490	8.400	8.660	11,824,461	100,853,917	8.5293	7.365	7.356	7.365	7.287	7.512	13,631,140	7.3988	0.83%
2022-12-09	0	8.420	8.390	8.420	8.340	8.510	22,280,332	187,911,945	8.4340	7.304	7.278	7.304	7.235	7.382	25,684,581	7.3161	-0.94%
2022-12-08	0	8.500	8.490	8.500	8.180	8.510	17,258,712	145,673,674	8.4406	7.373	7.365	7.373	7.096	7.382	19,895,700	7.3219	4.04%
2022-12-07	0	8.170	8.170	8.180	8.120	8.590	32,440,579	271,213,792	8.3603	7.087	7.087	7.096	7.044	7.451	37,397,229	7.2522	0.25%
2022-12-06	0	8.150	8.150	8.160	7.930	8.230	14,816,476	120,367,369	8.1239	7.070	7.070	7.078	6.879	7.139	17,080,310	7.0471	0.99%
2022-12-05	0	8.070	8.070	8.080	7.830	8.080	12,143,105	97,337,437	8.0159	7.000	7.000	7.009	6.792	7.009	13,998,470	6.9534	3.86%
2022-12-02	0	7.770	7.770	7.790	7.720	7.920	8,413,390	65,530,416	7.7888	6.740	6.740	6.758	6.697	6.870	9,698,886	6.7565	-1.77%
2022-12-01	0	7.910	7.900	7.910	7.900	8.210	12,773,675	102,295,732	8.0083	6.862	6.853	6.862	6.853	7.122	14,725,386	6.9469	-1.86%
2022-11-30	0	8.060	8.060	8.070	7.860	8.060	10,499,800	83,879,850	7.9887	6.992	6.992	7.000	6.818	6.992	12,104,082	6.9299	0.88%
2022-11-29	0	7.990	7.980	7.990	7.690	8.050	16,910,081	134,061,012	7.9279	6.931	6.922	6.931	6.671	6.983	19,493,801	6.8771	2.96%
2022-11-28	0	7.760	7.750	7.760	7.270	7.790	16,672,000	127,464,692	7.6454	6.731	6.723	6.731	6.306	6.758	19,219,343	6.6321	5.58%
2022-11-25	0	7.350	7.350	7.380	7.350	7.540	7,530,181	55,903,343	7.4239	6.376	6.376	6.402	6.376	6.541	8,680,730	6.4399	-0.68%
2022-11-24	0	7.400	7.400	7.430	7.350	7.480	5,606,874	41,617,371	7.4226	6.419	6.419	6.445	6.376	6.489	6,463,558	6.4388	-0.54%
2022-11-23	0	7.440	7.430	7.440	7.260	7.440	7,331,804	53,974,415	7.3617	6.454	6.445	6.454	6.298	6.454	8,452,043	6.3860	1.78%
2022-11-22	0	7.310	7.310	7.320	7.290	7.440	4,657,000	34,299,258	7.3651	6.341	6.341	6.350	6.324	6.454	5,368,551	6.3889	-0.27%
2022-11-21	0	7.330	7.320	7.330	7.280	7.460	7,513,474	55,133,598	7.3380	6.358	6.350	6.358	6.315	6.471	8,661,470	6.3654	-2.01%
2022-11-18	0	7.480	7.470	7.480	7.450	7.610	4,215,120	31,629,051	7.5037	6.489	6.480	6.489	6.463	6.601	4,859,155	6.5092	-1.19%
2022-11-17	0	7.570	7.570	7.580	7.480	7.630	10,700,692	80,661,900	7.5380	6.567	6.567	6.575	6.489	6.619	12,335,669	6.5389	-0.66%
2022-11-16	0	7.620	7.620	7.630	7.610	7.770	6,491,141	49,749,906	7.6643	6.610	6.610	6.619	6.601	6.740	7,482,933	6.6484	-0.65%
2022-11-15	0	7.670	7.670	7.680	7.550	7.690	7,571,417	57,806,959	7.6349	6.653	6.653	6.662	6.549	6.671	8,728,266	6.6230	1.86%
2022-11-14	0	7.530	7.520	7.530	7.520	8.060	22,435,972	170,587,794	7.6033	6.532	6.523	6.532	6.523	6.992	25,864,002	6.5956	-4.20%
2022-11-11	0	7.860	7.860	7.870	7.680	8.080	20,292,389	158,813,179	7.8262	6.818	6.818	6.827	6.662	7.009	23,392,897	6.7889	2.34%
2022-11-10	0	7.680	7.670	7.680	7.520	7.690	2,414,798	18,433,933	7.6337	6.662	6.653	6.662	6.523	6.671	2,783,759	6.6220	-0.13%
2022-11-09	0	7.690	7.690	7.700	7.680	7.810	6,719,900	51,990,060	7.7367	6.671	6.671	6.679	6.662	6.775	7,746,645	6.7113	-0.52%
2022-11-08	0	7.730	7.720	7.730	7.680	7.810	5,151,315	39,921,454	7.7498	6.705	6.697	6.705	6.662	6.775	5,938,393	6.7226	-0.13%
2022-11-07	0	7.740	7.730	7.740	7.570	7.830	12,832,542	99,323,786	7.7400	6.714	6.705	6.714	6.567	6.792	14,793,248	6.7141	-0.13%
2022-11-04	0	7.750	7.740	7.750	7.450	7.830	18,060,331	138,838,085	7.6875	6.723	6.714	6.723	6.463	6.792	20,819,799	6.6686	4.03%
2022-11-03	0	7.450	7.430	7.450	7.300	7.520	13,500,515	100,256,812	7.4261	6.463	6.445	6.463	6.332	6.523	15,563,281	6.4419	-1.19%
2022-11-02	0	7.540	7.540	7.550	7.280	7.550	20,769,885	151,210,083	7.2803	6.541	6.541	6.549	6.315	6.549	23,943,351	6.3153	2.31%
2022-11-01	0	7.370	7.370	7.380	7.110	7.400	11,392,286	82,776,133	7.2660	6.393	6.393	6.402	6.168	6.419	13,132,932	6.3029	3.51%
2022-10-31	0	7.120	7.110	7.120	7.050	7.300	14,127,005	101,071,445	7.1545	6.176	6.168	6.176	6.116	6.332	16,285,494	6.2062	-2.73%
2022-10-28	0	7.320	7.300	7.320	7.250	7.490	13,529,135	100,439,582	7.4239	6.350	6.332	6.350	6.289	6.497	15,596,274	6.4400	-1.74%
2022-10-27	0	7.450	7.440	7.450	7.440	7.600	6,685,748	50,300,262	7.5235	6.463	6.454	6.463	6.454	6.593	7,707,275	6.5263	-0.93%
2022-10-26	0	7.520	7.510	7.520	7.390	7.570	11,174,459	83,951,160	7.5128	6.523	6.515	6.523	6.411	6.567	12,881,823	6.5170	1.62%
2022-10-25	0	7.400	7.390	7.400	7.200	7.440	12,023,744	88,420,712	7.3538	6.419	6.411	6.419	6.246	6.454	13,860,872	6.3792	2.21%
2022-10-24	0	7.240	7.240	7.250	7.200	7.590	9,644,605	70,415,177	7.3010	6.280	6.280	6.289	6.246	6.584	11,118,220	6.3333	-5.11%
2022-10-21	0	7.630	7.610	7.630	7.420	7.690	10,673,593	80,992,949	7.5882	6.619	6.601	6.619	6.437	6.671	12,304,429	6.5824	2.42%
2022-10-20	0	7.450	7.440	7.450	7.370	7.580	16,749,083	124,517,058	7.4343	6.463	6.454	6.463	6.393	6.575	19,308,203	6.4489	-1.72%
2022-10-19	0	7.580	7.570	7.580	7.550	7.800	8,607,010	66,002,615	7.6685	6.575	6.567	6.575	6.549	6.766	9,922,089	6.6521	-1.17%
2022-10-18	0	7.670	7.660	7.670	7.500	7.800	13,778,474	104,777,055	7.6044	6.653	6.645	6.653	6.506	6.766	15,883,710	6.5965	0.13%
2022-10-17	0	7.660	7.650	7.660	7.490	7.700	9,320,583	70,757,569	7.5915	6.645	6.636	6.645	6.497	6.679	10,744,690	6.5854	0.00%
2022-10-14	0	7.660	7.660	7.670	7.640	8.070	9,984,506	77,766,323	7.7887	6.645	6.645	6.653	6.627	7.000	11,510,055	6.7564	-1.67%
2022-10-13	0	7.790	7.790	7.800	7.650	8.070	22,036,845	171,499,801	7.7824	6.758	6.758	6.766	6.636	7.000	25,403,891	6.7509	-3.23%
2022-10-12	0	8.050	8.050	8.060	8.010	8.200	13,164,936	106,263,314	8.0717	6.983	6.983	6.992	6.948	7.113	15,176,429	7.0019	-1.35%
2022-10-11	0	8.160	8.160	8.170	8.160	8.380	11,261,513	92,909,338	8.2502	7.078	7.078	7.087	7.078	7.269	12,982,178	7.1567	-2.28%
2022-10-10	0	8.350	8.340	8.350	8.260	8.500	7,970,596	66,527,822	8.3467	7.243	7.235	7.243	7.165	7.373	9,188,437	7.2404	-2.91%
2022-10-07	0	8.600	8.600	8.620	8.520	8.720	9,130,344	78,812,090	8.6319	7.460	7.460	7.478	7.391	7.564	10,525,385	7.4878	-0.35%
2022-10-06	0	8.630	8.630	8.640	8.260	8.700	19,579,709	167,990,237	8.5798	7.486	7.486	7.495	7.165	7.547	22,571,326	7.4426	3.48%
2022-10-05	0	8.340	8.330	8.340	8.210	8.510	15,988,984	132,768,598	8.3038	7.235	7.226	7.235	7.122	7.382	18,431,968	7.2032	1.46%
2022-10-03	0	8.220	8.210	8.220	8.070	8.290	8,032,909	65,748,828	8.1849	7.131	7.122	7.131	7.000	7.191	9,260,271	7.1001	-0.72%
2022-09-30	0	8.280	8.280	8.290	8.150	8.400	16,857,861	139,163,689	8.2551	7.183	7.183	7.191	7.070	7.287	19,433,602	7.1610	-0.72%
2022-09-29	0	8.340	8.330	8.340	8.250	8.610	25,625,290	214,678,898	8.3776	7.235	7.226	7.235	7.157	7.469	29,540,621	7.2672	-1.65%
2022-09-28	0	8.480	8.480	8.490	8.460	8.940	22,265,885	191,542,123	8.6025	7.356	7.356	7.365	7.339	7.755	25,667,927	7.4623	-5.25%
2022-09-27	0	8.950	8.940	8.950	8.740	8.980	20,441,895	181,243,266	8.8663	7.764	7.755	7.764	7.582	7.790	23,565,246	7.6911	2.64%
2022-09-26	0	8.720	8.720	8.740	8.660	9.150	26,944,409	238,811,906	8.8631	7.564	7.564	7.582	7.512	7.937	31,061,290	7.6884	-2.24%
2022-09-23	0	8.920	8.920	8.930	8.830	9.150	49,466,685	445,850,791	9.0132	7.738	7.738	7.746	7.660	7.937	57,024,783	7.8185	1.02%
2022-09-22	0	8.830	8.830	8.840	8.720	8.900	13,127,777	115,634,669	8.8084	7.660	7.660	7.668	7.564	7.720	15,133,592	7.6409	-1.23%
2022-09-21	0	8.940	8.930	8.940	8.740	9.200	36,978,168	332,826,759	9.0006	7.755	7.746	7.755	7.582	7.981	42,628,124	7.8077	1.25%
2022-09-20	0	8.830	8.820	8.830	8.640	8.930	25,168,363	221,663,652	8.8072	7.660	7.651	7.660	7.495	7.746	29,013,879	7.6399	2.20%
2022-09-19	0	8.640	8.640	8.650	8.610	8.780	20,041,998	174,320,391	8.6978	7.495	7.495	7.504	7.469	7.616	23,104,248	7.5449	1.05%
2022-09-16	0	8.550	8.550	8.570	8.510	8.620	5,674,909	48,603,139	8.5646	7.417	7.417	7.434	7.382	7.478	6,541,988	7.4294	0.47%
2022-09-15	0	8.510	8.510	8.530	8.470	8.660	4,525,189	38,586,392	8.5270	7.382	7.382	7.399	7.347	7.512	5,216,600	7.3968	-0.93%
2022-09-14	0	8.590	8.580	8.590	8.370	8.640	8,630,051	73,914,640	8.5648	7.451	7.443	7.451	7.261	7.495	9,948,651	7.4296	0.82%
2022-09-13	0	8.520	8.510	8.520	8.390	8.550	7,950,824	67,635,972	8.5068	7.391	7.382	7.391	7.278	7.417	9,165,644	7.3793	1.91%
2022-09-09	0	8.360	8.350	8.360	8.260	8.470	17,663,745	147,701,818	8.3619	7.252	7.243	7.252	7.165	7.347	20,362,618	7.2536	0.97%
2022-09-08	0	8.280	8.280	8.290	8.210	8.380	8,048,495	66,815,943	8.3017	7.183	7.183	7.191	7.122	7.269	9,278,238	7.2014	0.98%
2022-09-07	0	8.200	8.200	8.210	8.170	8.270	5,029,309	41,308,024	8.2135	7.113	7.113	7.122	7.087	7.174	5,797,746	7.1248	-0.73%
2022-09-06	0	8.260	8.260	8.270	8.150	8.320	4,925,441	40,648,054	8.2527	7.165	7.165	7.174	7.070	7.217	5,678,007	7.1589	0.24%
2022-09-05	0	8.240	8.220	8.240	8.080	8.250	6,758,325	55,178,014	8.1645	7.148	7.131	7.148	7.009	7.157	7,790,941	7.0823	-0.48%
2022-09-02	0	8.280	8.270	8.280	8.180	8.290	5,406,533	44,575,950	8.2448	7.183	7.174	7.183	7.096	7.191	6,232,606	7.1521	1.60%
2022-09-01	0	8.150	8.140	8.150	8.020	8.250	8,372,854	67,871,555	8.1061	7.070	7.061	7.070	6.957	7.157	9,652,156	7.0318	-0.12%
2022-08-31	0	8.160	8.150	8.160	8.060	8.270	5,020,170	40,995,048	8.1661	7.078	7.070	7.078	6.992	7.174	5,787,210	7.0837	-0.37%
2022-08-30	0	8.190	8.190	8.200	8.150	8.340	3,744,199	30,675,466	8.1928	7.104	7.104	7.113	7.070	7.235	4,316,281	7.1069	-0.49%
2022-08-29	0	8.230	8.220	8.230	8.150	8.290	7,164,842	58,901,020	8.2208	7.139	7.131	7.139	7.070	7.191	8,259,570	7.1312	-1.08%
2022-08-26	0	8.320	8.310	8.320	8.310	8.490	5,542,666	46,337,388	8.3601	7.217	7.209	7.217	7.209	7.365	6,389,539	7.2521	-1.77%
2022-08-25	0	8.470	8.460	8.470	8.410	8.510	1,428,470	12,085,996	8.4608	7.347	7.339	7.347	7.295	7.382	1,646,728	7.3394	0.00%
2022-08-24	0	8.470	8.460	8.470	8.350	8.560	8,880,557	75,062,162	8.4524	7.347	7.339	7.347	7.243	7.425	10,237,432	7.3321	0.83%
2022-08-23	0	8.400	8.400	8.420	8.330	8.490	6,408,874	53,716,267	8.3815	7.287	7.287	7.304	7.226	7.365	7,388,097	7.2707	-1.41%
2022-08-22	0	8.520	8.510	8.520	8.480	8.660	3,849,256	32,829,049	8.5287	7.391	7.382	7.391	7.356	7.512	4,437,390	7.3983	-1.62%
2022-08-19	0	8.660	8.650	8.660	8.550	8.660	2,577,654	22,260,334	8.6359	7.512	7.504	7.512	7.417	7.512	2,971,498	7.4913	0.12%
2022-08-18	0	8.650	8.640	8.650	8.600	8.800	2,851,900	24,685,508	8.6558	7.504	7.495	7.504	7.460	7.634	3,287,647	7.5086	-1.59%
2022-08-17	0	8.790	8.780	8.790	8.730	8.870	6,447,863	56,700,031	8.7936	7.625	7.616	7.625	7.573	7.694	7,433,043	7.6281	0.34%
2022-08-16	0	8.760	8.750	8.760	8.510	8.800	12,094,597	105,286,607	8.7053	7.599	7.590	7.599	7.382	7.634	13,942,551	7.5515	2.70%
2022-08-15	0	8.530	8.510	8.530	8.430	8.550	5,664,081	48,133,526	8.4980	7.399	7.382	7.399	7.313	7.417	6,529,505	7.3717	0.83%
2022-08-12	0	8.460	8.460	8.480	8.420	8.870	13,548,963	115,806,370	8.5472	7.339	7.339	7.356	7.304	7.694	15,619,132	7.4144	-3.64%
2022-08-11	0	8.780	8.770	8.780	8.640	8.980	23,029,133	202,713,645	8.8025	7.616	7.608	7.616	7.495	7.790	26,547,793	7.6358	2.09%
2022-08-10	0	8.600	8.590	8.600	8.500	8.800	19,242,488	165,571,599	8.6045	7.460	7.451	7.460	7.373	7.634	22,182,580	7.4640	0.94%
2022-08-09	0	8.520	8.520	8.540	8.470	8.660	17,179,560	147,276,821	8.5728	7.391	7.391	7.408	7.347	7.512	19,804,454	7.4366	-0.81%
2022-08-08	0	8.590	8.580	8.590	8.470	8.770	22,687,460	195,930,589	8.6361	7.451	7.443	7.451	7.347	7.608	26,153,915	7.4914	1.42%
2022-08-05	0	8.470	8.470	8.480	8.380	8.500	3,467,753	29,306,555	8.4512	7.347	7.347	7.356	7.269	7.373	3,997,597	7.3310	0.00%
2022-08-04	0	8.470	8.460	8.470	8.300	8.480	5,274,196	44,263,578	8.3925	7.347	7.339	7.347	7.200	7.356	6,080,049	7.2801	1.93%
2022-08-03	0	8.310	8.310	8.320	8.150	8.390	9,024,125	74,975,005	8.3083	7.209	7.209	7.217	7.070	7.278	10,402,936	7.2071	1.47%
2022-08-02	0	8.190	8.170	8.190	8.010	8.270	7,878,494	64,083,859	8.1340	7.104	7.087	7.104	6.948	7.174	9,082,262	7.0559	-0.97%
2022-08-01	0	8.270	8.260	8.270	8.030	8.300	8,268,413	67,814,468	8.2016	7.174	7.165	7.174	6.966	7.200	9,531,758	7.1146	1.85%
2022-07-29	0	8.120	8.120	8.130	8.040	8.200	3,434,611	27,897,319	8.1224	7.044	7.044	7.052	6.974	7.113	3,959,391	7.0459	-0.25%
2022-07-28	0	8.140	8.130	8.140	8.100	8.230	5,904,401	48,134,882	8.1524	7.061	7.052	7.061	7.026	7.139	6,806,544	7.0719	-0.49%
2022-07-27	0	8.180	8.180	8.200	8.170	8.280	3,215,268	26,365,500	8.2001	7.096	7.096	7.113	7.087	7.183	3,706,534	7.1132	-0.49%
2022-07-26	0	8.220	8.210	8.220	8.220	8.380	4,551,566	37,788,209	8.3022	7.131	7.122	7.131	7.131	7.269	5,247,007	7.2019	-0.36%
2022-07-25	0	8.250	8.250	8.270	8.210	8.390	9,111,166	75,512,475	8.2879	7.157	7.157	7.174	7.122	7.278	10,503,276	7.1894	-0.36%
2022-07-22	0	8.280	8.280	8.290	8.230	8.370	6,198,813	51,443,682	8.2990	7.183	7.183	7.191	7.139	7.261	7,145,940	7.1990	0.00%
2022-07-21	0	8.280	8.270	8.280	8.270	8.390	8,507,932	70,748,818	8.3156	7.183	7.174	7.183	7.174	7.278	9,807,873	7.2135	-0.36%
2022-07-20	0	8.310	8.310	8.320	8.310	8.510	4,217,346	35,406,429	8.3954	7.209	7.209	7.217	7.209	7.382	4,861,721	7.2827	-1.77%
2022-07-19	0	8.460	8.450	8.460	8.380	8.500	6,343,871	53,608,260	8.4504	7.339	7.330	7.339	7.269	7.373	7,313,162	7.3304	-0.24%
2022-07-18	0	8.480	8.480	8.490	8.340	8.540	7,825,971	66,384,473	8.4826	7.356	7.356	7.365	7.235	7.408	9,021,714	7.3583	2.42%
2022-07-15	0	8.280	8.270	8.280	8.280	8.540	8,686,519	73,023,872	8.4066	7.183	7.174	7.183	7.183	7.408	10,013,747	7.2924	-2.59%
2022-07-14	0	8.500	8.490	8.500	8.410	8.550	7,693,145	65,277,847	8.4852	7.373	7.365	7.373	7.295	7.417	8,868,594	7.3606	0.35%
2022-07-13	0	8.470	8.470	8.480	8.470	8.790	10,811,696	92,825,997	8.5857	7.347	7.347	7.356	7.347	7.625	12,463,633	7.4477	0.59%
2022-07-12	0	8.420	8.410	8.420	8.390	8.570	8,537,063	72,480,299	8.4901	7.304	7.295	7.304	7.278	7.434	9,841,455	7.3648	0.24%
2022-07-11	0	8.400	8.390	8.400	8.360	8.530	3,866,965	32,498,146	8.4040	7.287	7.278	7.287	7.252	7.399	4,457,805	7.2902	-1.52%
2022-07-08	0	8.530	8.520	8.530	8.480	8.730	5,168,413	44,250,260	8.5617	7.399	7.391	7.399	7.356	7.573	5,958,103	7.4269	-0.23%
2022-07-07	0	8.550	8.540	8.550	8.150	8.790	18,524,401	158,281,593	8.5445	7.417	7.408	7.417	7.070	7.625	21,354,775	7.4120	3.14%
2022-07-06	0	8.290	8.290	8.300	8.240	8.520	6,562,073	54,614,458	8.3227	7.191	7.191	7.200	7.148	7.391	7,564,703	7.2196	-3.15%
2022-07-05	0	8.560	8.560	8.570	8.480	8.790	9,174,071	78,874,034	8.5975	7.425	7.425	7.434	7.356	7.625	10,575,793	7.4580	-0.23%
2022-07-04	0	8.580	8.570	8.580	8.230	8.600	10,258,320	87,120,362	8.4927	7.443	7.434	7.443	7.139	7.460	11,825,706	7.3670	-0.12%
2022-06-30	0	8.590	8.580	8.590	8.470	8.740	17,019,840	147,130,229	8.6446	7.451	7.443	7.451	7.347	7.582	19,620,330	7.4989	0.00%
2022-06-29	0	8.590	8.580	8.590	8.450	8.650	26,526,966	225,876,650	8.5150	7.451	7.443	7.451	7.330	7.504	30,580,066	7.3864	-0.12%
2022-06-28	0	8.600	8.590	8.600	8.070	8.690	58,846,471	497,021,349	8.4461	7.460	7.451	7.460	7.000	7.538	67,837,722	7.3266	6.44%
2022-06-27	0	8.080	8.070	8.080	7.850	8.190	21,117,578	170,484,800	8.0731	7.009	7.000	7.009	6.810	7.104	24,344,168	7.0031	4.26%
2022-06-24	0	7.750	7.740	7.750	7.600	7.810	5,763,247	44,252,995	7.6785	6.723	6.714	6.723	6.593	6.775	6,643,823	6.6608	0.13%
2022-06-23	0	7.740	7.720	7.740	7.570	7.770	3,941,370	30,398,336	7.7126	6.714	6.697	6.714	6.567	6.740	4,543,579	6.6904	1.71%
2022-06-22	0	7.610	7.590	7.610	7.550	7.700	3,762,597	28,552,414	7.5885	6.601	6.584	6.601	6.549	6.679	4,337,491	6.5827	-0.78%
2022-06-21	0	7.670	7.660	7.670	7.580	7.710	2,853,291	21,900,047	7.6754	6.653	6.645	6.653	6.575	6.688	3,289,250	6.6581	0.26%
2022-06-20	0	7.650	7.640	7.650	7.530	7.700	3,633,318	27,747,672	7.6370	6.636	6.627	6.636	6.532	6.679	4,188,459	6.6248	1.46%
2022-06-17	0	7.540	7.530	7.540	7.500	7.580	7,263,055	54,737,761	7.5365	6.541	6.532	6.541	6.506	6.575	8,372,789	6.5376	-1.44%
2022-06-16	0	7.650	7.610	7.650	7.550	7.800	8,067,865	61,529,660	7.6265	6.636	6.601	6.636	6.549	6.766	9,300,568	6.6157	-0.78%
2022-06-15	0	7.710	7.700	7.710	7.700	7.780	4,989,089	38,502,019	7.7172	6.688	6.679	6.688	6.679	6.749	5,751,380	6.6944	-0.77%
2022-06-14	0	7.770	7.770	7.780	7.660	7.810	7,319,221	56,899,180	7.7739	6.740	6.740	6.749	6.645	6.775	8,437,537	6.7436	-0.13%
2022-06-13	0	7.780	7.770	7.780	7.680	7.830	11,665,229	90,183,622	7.7310	6.749	6.740	6.749	6.662	6.792	13,447,579	6.7063	-1.89%
2022-06-10	0	7.930	7.920	7.930	7.800	7.960	20,547,110	162,508,231	7.9091	6.879	6.870	6.879	6.766	6.905	23,686,537	6.8608	0.13%
2022-06-09	0	7.920	7.910	7.920	7.850	8.050	12,761,319	100,950,777	7.9107	6.870	6.862	6.870	6.810	6.983	14,711,142	6.8622	-1.98%
2022-06-08	0	8.080	8.070	8.080	8.030	8.210	7,239,065	58,419,491	8.0700	7.009	7.000	7.009	6.966	7.122	8,345,134	7.0004	-0.49%
2022-06-07	0	8.120	8.110	8.120	8.110	8.300	7,734,503	62,994,675	8.1446	7.044	7.035	7.044	7.035	7.200	8,916,271	7.0651	-2.17%
2022-06-06	0	8.300	8.290	8.300	8.210	8.350	5,961,508	49,423,247	8.2904	7.200	7.191	7.200	7.122	7.243	6,872,377	7.1916	0.73%
2022-06-02	0	8.240	8.230	8.240	8.150	8.330	6,878,005	56,462,695	8.2092	7.148	7.139	7.148	7.070	7.226	7,928,907	7.1211	-1.90%
2022-06-01	0	8.400	8.390	8.400	8.200	8.440	7,139,681	59,826,856	8.3795	7.287	7.278	7.287	7.113	7.321	8,230,565	7.2689	2.44%
2022-05-31	0	8.200	8.200	8.210	8.100	8.380	7,148,717	58,646,988	8.2038	7.113	7.113	7.122	7.026	7.269	8,240,981	7.1165	-1.09%
2022-05-30	0	8.290	8.280	8.300	8.220	8.470	8,930,982	74,174,046	8.3053	7.191	7.183	7.200	7.131	7.347	10,295,562	7.2045	-0.24%
2022-05-27	0	8.310	8.300	8.310	8.010	8.350	16,568,547	136,067,786	8.2124	7.209	7.200	7.209	6.948	7.243	19,100,083	7.1239	4.27%
2022-05-26	0	7.970	7.960	7.970	7.750	7.970	7,338,591	57,770,722	7.8722	6.914	6.905	6.914	6.723	6.914	8,459,867	6.8288	2.18%
2022-05-25	0	7.800	7.800	7.820	7.780	7.930	3,537,000	27,800,585	7.8599	6.766	6.766	6.784	6.749	6.879	4,077,424	6.8182	0.13%
2022-05-24	0	7.790	7.780	7.790	7.720	7.900	6,395,173	49,925,162	7.8067	6.758	6.749	6.758	6.697	6.853	7,372,302	6.7720	-0.76%
2022-05-23	0	7.850	7.840	7.850	7.790	7.920	3,155,181	24,723,034	7.8357	6.810	6.801	6.810	6.758	6.870	3,637,266	6.7971	-0.38%
2022-05-20	0	7.880	7.870	7.880	7.810	7.910	3,847,000	30,282,850	7.8718	6.836	6.827	6.836	6.775	6.862	4,434,790	6.8285	0.90%
2022-05-19	0	7.810	7.800	7.810	7.720	7.910	4,174,037	32,540,637	7.7960	6.775	6.766	6.775	6.697	6.862	4,811,795	6.7627	-2.38%
2022-05-18	0	8.000	7.990	8.000	7.900	8.110	11,812,960	94,933,430	8.0364	6.940	6.931	6.940	6.853	7.035	13,617,882	6.9712	0.38%
2022-05-17	0	7.970	7.940	7.970	7.780	7.970	6,504,439	51,277,158	7.8834	6.914	6.888	6.914	6.749	6.914	7,498,263	6.8385	2.44%
2022-05-16	0	7.780	7.770	7.780	7.580	7.850	5,505,265	42,434,723	7.7080	6.749	6.740	6.749	6.575	6.810	6,346,424	6.6864	0.39%
2022-05-13	0	7.750	7.750	7.760	7.680	7.810	4,610,113	35,702,930	7.7445	6.723	6.723	6.731	6.662	6.775	5,314,500	6.7180	0.91%
2022-05-12	0	7.680	7.680	7.690	7.650	7.920	8,695,178	67,198,110	7.7282	6.662	6.662	6.671	6.636	6.870	10,023,729	6.7039	-2.04%
2022-05-11	0	7.840	7.840	7.850	7.730	7.940	4,511,962	35,450,098	7.8569	6.801	6.801	6.810	6.705	6.888	5,201,352	6.8156	0.51%
2022-05-10	0	7.800	7.800	7.820	7.620	7.850	9,936,994	77,305,822	7.7796	6.766	6.766	6.784	6.610	6.810	11,455,284	6.7485	-1.27%
2022-05-06	0	7.900	7.900	7.920	7.880	8.060	11,542,485	91,596,321	7.9356	6.853	6.853	6.870	6.836	6.992	13,306,081	6.8838	-4.01%
2022-05-05	0	8.230	8.220	8.230	8.120	8.450	22,940,398	190,016,533	8.2831	7.139	7.131	7.139	7.044	7.330	26,445,500	7.1852	1.60%
2022-05-04	0	8.100	8.090	8.100	8.050	8.150	5,840,659	47,254,633	8.0906	7.026	7.018	7.026	6.983	7.070	6,733,063	7.0183	0.00%
2022-05-03	0	8.100	8.090	8.100	7.880	8.100	10,217,103	82,135,786	8.0390	7.026	7.018	7.026	6.836	7.026	11,778,191	6.9735	2.79%
2022-04-29	0	7.880	7.870	7.880	7.670	7.910	7,346,453	57,320,773	7.8025	6.836	6.827	6.836	6.653	6.862	8,468,930	6.7684	0.51%
2022-04-28	0	7.840	7.840	7.850	7.770	7.970	4,428,000	34,875,866	7.8762	6.801	6.801	6.810	6.740	6.914	5,104,562	6.8323	-1.51%
2022-04-27	0	7.960	7.930	7.960	7.650	7.980	15,309,414	121,032,673	7.9058	6.905	6.879	6.905	6.636	6.922	17,648,565	6.8579	1.92%
2022-04-26	0	7.810	7.800	7.820	7.680	7.890	15,883,646	123,441,803	7.7716	6.775	6.766	6.784	6.662	6.844	18,310,535	6.7416	1.96%
2022-04-25	0	7.660	7.650	7.660	7.450	7.750	17,123,776	131,151,177	7.6590	6.645	6.636	6.645	6.463	6.723	19,740,146	6.6439	3.65%
2022-04-22	0	7.390	7.380	7.390	7.260	7.450	5,173,630	38,105,638	7.3654	6.411	6.402	6.411	6.298	6.463	5,964,118	6.3891	0.27%
2022-04-21	0	7.370	7.370	7.380	7.360	7.450	7,023,450	51,852,219	7.3827	6.393	6.393	6.402	6.385	6.463	8,096,575	6.4042	-0.27%
2022-04-20	0	7.390	7.380	7.390	7.370	7.560	13,493,182	100,455,740	7.4449	6.411	6.402	6.411	6.393	6.558	15,554,828	6.4582	-1.86%
2022-04-19	0	7.530	7.520	7.530	7.500	7.670	6,138,653	46,354,043	7.5512	6.532	6.523	6.532	6.506	6.653	7,076,588	6.5503	-2.21%
2022-04-14	0	7.700	7.690	7.700	7.600	7.770	9,638,169	74,140,748	7.6924	6.679	6.671	6.679	6.593	6.740	11,110,801	6.6729	0.26%
2022-04-13	0	7.680	7.640	7.680	7.570	7.680	5,496,759	41,992,001	7.6394	6.662	6.627	6.662	6.567	6.662	6,336,618	6.6269	0.39%
2022-04-12	0	7.650	7.640	7.650	7.300	7.680	9,322,154	70,232,150	7.5339	6.636	6.627	6.636	6.332	6.662	10,746,502	6.5354	4.22%
2022-04-11	0	7.340	7.330	7.340	7.330	7.590	7,487,000	55,315,770	7.3882	6.367	6.358	6.367	6.358	6.584	8,630,951	6.4090	-3.29%
2022-04-08	0	7.590	7.590	7.600	7.400	7.590	4,968,608	37,349,064	7.5170	6.584	6.584	6.593	6.419	6.584	5,727,770	6.5207	0.80%
2022-04-07	0	7.530	7.530	7.540	7.480	7.750	5,815,539	43,952,578	7.5578	6.532	6.532	6.541	6.489	6.723	6,704,105	6.5561	-2.59%
2022-04-06	0	7.730	7.700	7.730	7.600	7.840	7,613,722	58,795,679	7.7223	6.705	6.679	6.705	6.593	6.801	8,777,035	6.6988	-1.02%
2022-04-04	0	7.810	7.790	7.810	7.730	7.870	5,172,424	40,409,667	7.8125	6.775	6.758	6.775	6.705	6.827	5,962,727	6.7770	0.39%
2022-04-01	0	7.780	7.770	7.780	7.580	7.780	5,055,683	39,020,461	7.7181	6.749	6.740	6.749	6.575	6.749	5,828,149	6.6952	0.91%
2022-03-31	0	7.710	7.690	7.710	7.660	7.780	4,356,400	33,592,780	7.7111	6.688	6.671	6.688	6.645	6.749	5,022,022	6.6891	-0.77%
2022-03-30	0	7.770	7.760	7.770	7.570	7.820	7,816,350	60,546,011	7.7461	6.740	6.731	6.740	6.567	6.784	9,010,623	6.7194	3.60%
2022-03-29	0	7.500	7.500	7.510	7.400	7.690	7,648,800	57,480,942	7.5150	6.506	6.506	6.515	6.419	6.671	8,817,473	6.5190	-2.34%
2022-03-28	0	7.680	7.680	7.690	7.500	7.710	6,472,126	49,314,270	7.6195	6.662	6.662	6.671	6.506	6.688	7,461,013	6.6096	0.92%
2022-03-25	0	7.610	7.600	7.610	7.490	7.730	11,220,007	85,337,583	7.6058	6.601	6.593	6.601	6.497	6.705	12,934,331	6.5978	-0.39%
2022-03-24	0	7.640	7.630	7.640	7.600	7.770	9,070,372	69,546,126	7.6674	6.627	6.619	6.627	6.593	6.740	10,456,249	6.6512	-1.80%
2022-03-23	0	7.780	7.770	7.780	7.630	7.920	14,689,450	114,257,844	7.7782	6.749	6.740	6.749	6.619	6.870	16,933,876	6.7473	0.91%
2022-03-22	0	7.710	7.710	7.720	7.580	7.840	34,113,771	263,051,790	7.7110	6.688	6.688	6.697	6.575	6.801	39,326,071	6.6890	-0.64%
2022-03-21	0	7.760	7.760	7.770	7.730	8.110	40,515,900	320,427,794	7.9087	6.731	6.731	6.740	6.705	7.035	46,706,392	6.8605	0.39%
2022-03-18	0	7.730	7.730	7.740	7.410	7.930	50,642,639	392,107,944	7.7426	6.705	6.705	6.714	6.428	6.879	58,380,413	6.7164	2.93%
2022-03-17	0	7.510	7.500	7.510	7.100	7.580	40,170,919	295,533,034	7.3569	6.515	6.506	6.515	6.159	6.575	46,308,701	6.3818	5.92%
2022-03-16	0	7.090	7.080	7.090	6.780	7.120	16,973,688	119,187,975	7.0219	6.150	6.142	6.150	5.881	6.176	19,567,126	6.0912	5.04%
2022-03-15	0	6.750	6.720	6.750	6.550	6.850	10,397,945	69,393,967	6.6738	5.855	5.829	5.855	5.682	5.942	11,986,664	5.7893	-2.03%
2022-03-14	0	6.890	6.880	6.890	6.850	7.100	7,060,818	49,277,478	6.9790	5.977	5.968	5.977	5.942	6.159	8,139,652	6.0540	-3.23%
2022-03-11	0	7.120	7.110	7.120	6.900	7.190	9,213,219	65,004,074	7.0555	6.176	6.168	6.176	5.985	6.237	10,620,922	6.1204	0.85%
2022-03-10	0	7.060	7.060	7.070	6.680	7.080	15,880,753	111,221,098	7.0035	6.124	6.124	6.133	5.795	6.142	18,307,200	6.0753	6.33%
2022-03-09	0	6.640	6.620	6.640	6.350	6.680	13,408,990	86,862,392	6.4779	5.760	5.743	5.760	5.508	5.795	15,457,772	5.6193	4.73%
2022-03-08	0	6.340	6.330	6.340	6.300	6.650	12,592,149	80,323,083	6.3788	5.500	5.491	5.500	5.465	5.769	14,516,125	5.5334	-2.76%
2022-03-07	0	6.520	6.520	6.530	6.510	7.050	14,872,209	98,848,087	6.6465	5.656	5.656	5.665	5.647	6.116	17,144,559	5.7656	-8.43%
2022-03-04	0	7.120	7.110	7.120	7.060	7.250	5,991,423	42,753,669	7.1358	6.176	6.168	6.176	6.124	6.289	6,906,863	6.1900	-1.79%
2022-03-03	0	7.250	7.220	7.250	7.030	7.320	12,180,788	88,035,590	7.2274	6.289	6.263	6.289	6.098	6.350	14,041,911	6.2695	3.42%
2022-03-02	0	7.010	7.000	7.010	6.940	7.040	4,933,049	34,511,645	6.9960	6.081	6.072	6.081	6.020	6.107	5,686,778	6.0688	0.14%
2022-03-01	0	7.000	6.990	7.000	6.920	7.020	4,669,867	32,582,378	6.9772	6.072	6.064	6.072	6.003	6.090	5,383,384	6.0524	0.57%
2022-02-28	0	6.960	6.960	6.970	6.860	7.060	7,062,101	48,952,453	6.9317	6.038	6.038	6.046	5.951	6.124	8,141,131	6.0130	-1.42%
2022-02-25	0	7.060	7.060	7.070	7.000	7.090	4,637,004	32,648,965	7.0410	6.124	6.124	6.133	6.072	6.150	5,345,500	6.1077	0.28%
2022-02-24	0	7.040	7.040	7.050	6.960	7.100	9,423,632	66,227,342	7.0278	6.107	6.107	6.116	6.038	6.159	10,863,485	6.0963	-0.56%
2022-02-23	0	7.080	7.080	7.090	7.030	7.140	4,254,704	30,120,421	7.0793	6.142	6.142	6.150	6.098	6.194	4,904,787	6.1410	-0.28%
2022-02-22	0	7.100	7.090	7.100	7.020	7.200	7,831,505	55,552,320	7.0934	6.159	6.150	6.159	6.090	6.246	9,028,094	6.1533	-1.11%
2022-02-21	0	7.180	7.180	7.190	7.050	7.200	5,366,911	38,287,640	7.1340	6.228	6.228	6.237	6.116	6.246	6,186,930	6.1885	0.84%
2022-02-18	0	7.120	7.120	7.130	7.080	7.200	7,226,824	51,473,828	7.1226	6.176	6.176	6.185	6.142	6.246	8,331,023	6.1786	-1.79%
2022-02-17	0	7.250	7.220	7.250	7.150	7.270	7,755,368	55,920,142	7.2105	6.289	6.263	6.289	6.202	6.306	8,940,324	6.2548	0.28%
2022-02-16	0	7.230	7.220	7.230	6.960	7.280	20,879,122	150,020,349	7.1852	6.272	6.263	6.272	6.038	6.315	24,069,278	6.2329	4.63%
2022-02-15	0	6.910	6.910	6.920	6.870	7.040	8,434,675	58,432,563	6.9277	5.994	5.994	6.003	5.959	6.107	9,723,423	6.0095	-0.58%
2022-02-14	0	6.950	6.940	6.950	6.900	6.990	5,982,022	41,615,703	6.9568	6.029	6.020	6.029	5.985	6.064	6,896,025	6.0347	-0.43%
2022-02-11	0	6.980	6.970	6.980	6.860	7.020	9,322,054	64,875,614	6.9594	6.055	6.046	6.055	5.951	6.090	10,746,386	6.0370	0.43%
2022-02-10	0	6.950	6.950	6.960	6.910	7.040	11,718,734	81,640,573	6.9667	6.029	6.029	6.038	5.994	6.107	13,509,259	6.0433	-1.00%
2022-02-09	0	7.020	7.000	7.020	6.820	7.040	15,976,979	111,413,499	6.9734	6.090	6.072	6.090	5.916	6.107	18,418,128	6.0491	2.63%
2022-02-08	0	6.840	6.830	6.840	6.660	6.850	6,260,194	42,546,500	6.7964	5.933	5.925	5.933	5.777	5.942	7,216,700	5.8956	2.09%
2022-02-07	0	6.700	6.690	6.700	6.550	6.720	14,312,828	95,775,607	6.6916	5.812	5.803	5.812	5.682	5.829	16,499,709	5.8047	1.52%
2022-02-04	0	6.600	6.600	6.610	6.510	6.640	5,156,999	34,026,639	6.5981	5.725	5.725	5.734	5.647	5.760	5,944,946	5.7236	1.85%
2022-01-31	0	6.480	6.480	6.520	6.420	6.560	1,882,327	12,221,405	6.4927	5.621	5.621	5.656	5.569	5.691	2,169,931	5.6322	0.62%
2022-01-28	0	6.440	6.430	6.440	6.380	6.500	2,625,500	16,900,960	6.4372	5.586	5.578	5.586	5.534	5.638	3,026,655	5.5840	0.94%
2022-01-27	0	6.380	6.370	6.380	6.360	6.450	2,756,544	17,621,103	6.3925	5.534	5.526	5.534	5.517	5.595	3,177,721	5.5452	-2.00%
2022-01-26	0	6.510	6.500	6.510	6.420	6.640	5,282,720	34,256,132	6.4846	5.647	5.638	5.647	5.569	5.760	6,089,876	5.6251	-0.91%
2022-01-25	0	6.570	6.560	6.570	6.540	6.750	10,079,272	67,180,381	6.6652	5.699	5.691	5.699	5.673	5.855	11,619,301	5.7818	-0.30%
2022-01-24	0	6.590	6.590	6.610	6.470	6.670	8,488,446	55,926,889	6.5886	5.717	5.717	5.734	5.612	5.786	9,785,410	5.7153	0.00%
2022-01-21	0	6.590	6.580	6.590	6.400	6.700	17,744,937	116,156,798	6.5459	5.717	5.708	5.717	5.552	5.812	20,456,216	5.6783	2.81%
2022-01-20	0	6.410	6.400	6.410	6.340	6.430	8,176,723	52,308,804	6.3973	5.560	5.552	5.560	5.500	5.578	9,426,058	5.5494	-0.16%
2022-01-19	0	6.420	6.410	6.420	6.400	6.470	2,886,603	18,537,531	6.4219	5.569	5.560	5.569	5.552	5.612	3,327,652	5.5708	-0.62%
2022-01-18	0	6.460	6.450	6.460	6.400	6.530	3,481,000	22,555,930	6.4797	5.604	5.595	5.604	5.552	5.665	4,012,868	5.6209	0.94%
2022-01-17	0	6.400	6.390	6.400	6.340	6.460	2,561,000	16,366,295	6.3906	5.552	5.543	5.552	5.500	5.604	2,952,299	5.5436	0.31%
2022-01-14	0	6.380	6.370	6.380	6.300	6.430	3,611,869	22,993,475	6.3661	5.534	5.526	5.534	5.465	5.578	4,163,733	5.5223	0.63%
2022-01-13	0	6.340	6.330	6.340	6.320	6.420	4,612,211	29,355,990	6.3648	5.500	5.491	5.500	5.482	5.569	5,316,918	5.5212	-1.09%
2022-01-12	0	6.410	6.400	6.410	6.400	6.480	2,984,171	19,217,146	6.4397	5.560	5.552	5.560	5.552	5.621	3,440,127	5.5862	-0.77%
2022-01-11	0	6.460	6.450	6.460	6.430	6.600	3,355,868	21,799,175	6.4958	5.604	5.595	5.604	5.578	5.725	3,868,617	5.6349	-0.77%
2022-01-10	0	6.510	6.500	6.510	6.360	6.580	7,464,894	48,717,087	6.5262	5.647	5.638	5.647	5.517	5.708	8,605,468	5.6612	2.20%
2022-01-07	0	6.370	6.360	6.370	6.260	6.400	2,454,457	15,599,264	6.3555	5.526	5.517	5.526	5.430	5.552	2,829,478	5.5131	0.95%
2022-01-06	0	6.310	6.300	6.310	6.250	6.400	3,777,590	23,834,134	6.3093	5.474	5.465	5.474	5.422	5.552	4,354,774	5.4731	-1.87%
2022-01-05	0	6.430	6.420	6.430	6.400	6.630	5,327,237	34,707,898	6.5152	5.578	5.569	5.578	5.552	5.751	6,141,194	5.6517	-1.98%
2022-01-04	0	6.560	6.550	6.560	6.380	6.630	4,526,525	29,577,233	6.5342	5.691	5.682	5.691	5.534	5.751	5,218,140	5.6682	2.82%
2022-01-03	0	6.380	6.370	6.380	6.300	6.400	3,162,959	20,054,078	6.3403	5.534	5.526	5.534	5.465	5.552	3,646,233	5.4999	-0.16%
2021-12-31	0	6.390	6.370	6.390	6.200	6.420	792,996	5,062,084	6.3835	5.543	5.526	5.543	5.378	5.569	914,159	5.5374	-0.62%
2021-12-30	0	6.430	6.420	6.430	6.420	6.520	1,547,999	10,000,895	6.4605	5.578	5.569	5.578	5.569	5.656	1,784,520	5.6042	-1.38%
2021-12-29	0	6.520	6.510	6.520	6.450	6.550	4,037,292	26,324,324	6.5203	5.656	5.647	5.656	5.595	5.682	4,654,157	5.6561	0.77%
2021-12-28	0	6.470	6.470	6.480	6.330	6.480	2,907,000	18,677,012	6.4248	5.612	5.612	5.621	5.491	5.621	3,351,165	5.5733	1.41%
2021-12-24	0	6.380	6.360	6.380	6.350	6.380	656,044	4,177,967	6.3684	5.534	5.517	5.534	5.508	5.534	756,282	5.5244	0.16%
2021-12-23	0	6.370	6.360	6.370	6.340	6.400	841,841	5,367,009	6.3753	5.526	5.517	5.526	5.500	5.552	970,467	5.5303	0.47%
2021-12-22	0	6.340	6.330	6.360	6.320	6.410	2,215,150	14,095,901	6.3634	5.500	5.491	5.517	5.482	5.560	2,553,606	5.5200	0.16%
2021-12-21	0	6.330	6.320	6.330	6.250	6.360	1,475,314	9,313,721	6.3130	5.491	5.482	5.491	5.422	5.517	1,700,730	5.4763	0.48%
2021-12-20	0	6.300	6.280	6.300	6.200	6.320	3,503,400	21,889,543	6.2481	5.465	5.448	5.465	5.378	5.482	4,038,690	5.4200	0.00%
2021-12-17	0	6.300	6.290	6.300	6.260	6.410	7,499,408	47,198,690	6.2937	5.465	5.456	5.465	5.430	5.560	8,645,255	5.4595	-1.25%
2021-12-16	0	6.380	6.370	6.380	6.300	6.500	2,738,659	17,485,939	6.3849	5.534	5.526	5.534	5.465	5.638	3,157,103	5.5386	-0.62%
2021-12-15	0	6.420	6.420	6.440	6.370	6.500	5,238,497	33,638,067	6.4213	5.569	5.569	5.586	5.526	5.638	6,038,896	5.5702	0.78%
2021-12-14	0	6.370	6.360	6.370	6.330	6.470	4,056,483	25,828,353	6.3672	5.526	5.517	5.526	5.491	5.612	4,676,280	5.5233	-1.55%
2021-12-13	0	6.470	6.460	6.470	6.420	6.510	2,228,382	14,421,759	6.4719	5.612	5.604	5.612	5.569	5.647	2,568,860	5.6141	-0.15%
2021-12-10	0	6.480	6.470	6.480	6.420	6.590	2,863,742	18,566,245	6.4832	5.621	5.612	5.621	5.569	5.717	3,301,298	5.6239	-1.67%
2021-12-09	0	6.590	6.580	6.590	6.440	6.600	3,977,176	25,968,514	6.5294	5.717	5.708	5.717	5.586	5.725	4,584,855	5.6640	1.54%
2021-12-08	0	6.490	6.480	6.490	6.470	6.640	4,424,160	28,924,293	6.5378	5.630	5.621	5.630	5.612	5.760	5,100,135	5.6713	-0.15%
2021-12-07	0	6.500	6.500	6.520	6.270	6.620	11,099,081	71,850,813	6.4736	5.638	5.638	5.656	5.439	5.743	12,794,928	5.6156	5.35%
2021-12-06	0	6.170	6.170	6.200	6.140	6.280	5,323,747	32,943,750	6.1881	5.352	5.352	5.378	5.326	5.448	6,137,171	5.3679	-1.44%
2021-12-03	0	6.260	6.260	6.270	6.160	6.350	6,836,134	42,807,736	6.2620	5.430	5.430	5.439	5.344	5.508	7,880,638	5.4320	1.46%
2021-12-02	0	6.170	6.170	6.180	6.110	6.270	9,020,519	55,594,842	6.1632	5.352	5.352	5.361	5.300	5.439	10,398,779	5.3463	-2.06%
2021-12-01	0	6.300	6.290	6.300	6.210	6.400	6,545,200	41,203,740	6.2953	5.465	5.456	5.465	5.387	5.552	7,545,252	5.4609	0.00%
2021-11-30	0	6.300	6.290	6.300	6.220	6.570	14,777,463	93,778,809	6.3461	5.465	5.456	5.465	5.396	5.699	17,035,336	5.5050	-3.37%
2021-11-29	0	6.520	6.510	6.520	6.420	6.750	12,253,325	79,864,695	6.5178	5.656	5.647	5.656	5.569	5.855	14,125,531	5.6539	-3.55%
2021-11-26	0	6.760	6.750	6.760	6.730	7.060	10,370,758	70,677,444	6.8151	5.864	5.855	5.864	5.838	6.124	11,955,323	5.9118	-4.11%
2021-11-25	0	7.050	7.050	7.070	7.030	7.090	1,132,801	7,991,047	7.0542	6.116	6.116	6.133	6.098	6.150	1,305,884	6.1193	-0.28%
2021-11-24	0	7.070	7.060	7.070	7.040	7.100	1,274,145	9,014,318	7.0748	6.133	6.124	6.133	6.107	6.159	1,468,824	6.1371	0.00%
2021-11-23	0	7.070	7.070	7.080	7.060	7.160	1,612,976	11,448,527	7.0978	6.133	6.133	6.142	6.124	6.211	1,859,425	6.1570	0.00%
2021-11-22	0	7.070	7.060	7.070	7.020	7.130	4,096,775	28,978,097	7.0734	6.133	6.124	6.133	6.090	6.185	4,722,728	6.1359	-0.42%
2021-11-19	0	7.100	7.100	7.120	7.030	7.170	3,840,677	27,255,125	7.0964	6.159	6.159	6.176	6.098	6.220	4,427,500	6.1559	-1.11%
2021-11-18	0	7.180	7.170	7.180	7.150	7.260	2,447,749	17,594,491	7.1880	6.228	6.220	6.228	6.202	6.298	2,821,745	6.2353	-0.69%
2021-11-17	0	7.230	7.230	7.250	7.220	7.350	2,848,310	20,679,340	7.2602	6.272	6.272	6.289	6.263	6.376	3,283,508	6.2979	-0.96%
2021-11-16	0	7.300	7.300	7.310	7.210	7.380	2,515,250	18,365,074	7.3015	6.332	6.332	6.341	6.254	6.402	2,899,559	6.3337	0.14%
2021-11-15	0	7.290	7.280	7.290	7.210	7.400	2,559,421	18,577,155	7.2583	6.324	6.315	6.324	6.254	6.419	2,950,479	6.2963	-0.55%
2021-11-12	0	7.330	7.310	7.330	7.260	7.440	3,318,392	24,344,432	7.3362	6.358	6.341	6.358	6.298	6.454	3,825,415	6.3639	0.69%
2021-11-11	0	7.280	7.270	7.280	7.220	7.360	3,077,001	22,374,907	7.2717	6.315	6.306	6.315	6.263	6.385	3,547,141	6.3079	-1.36%
2021-11-10	0	7.380	7.380	7.390	7.240	7.410	4,420,596	32,412,736	7.3322	6.402	6.402	6.411	6.280	6.428	5,096,026	6.3604	-0.81%
2021-11-09	0	7.440	7.430	7.440	7.360	7.510	7,186,607	53,607,495	7.4594	6.454	6.445	6.454	6.385	6.515	8,284,661	6.4707	-0.80%
2021-11-08	0	7.500	7.490	7.500	7.270	7.600	17,708,715	132,503,377	7.4824	6.506	6.497	6.506	6.306	6.593	20,414,459	6.4907	4.75%
2021-11-05	0	7.160	7.150	7.160	7.060	7.190	2,258,005	16,104,730	7.1323	6.211	6.202	6.211	6.124	6.237	2,603,009	6.1870	0.56%
2021-11-04	0	7.120	7.100	7.120	7.090	7.250	1,912,444	13,604,669	7.1138	6.176	6.159	6.176	6.150	6.289	2,204,650	6.1709	-0.84%
2021-11-03	0	7.180	7.150	7.180	7.100	7.300	3,803,433	27,385,933	7.2003	6.228	6.202	6.228	6.159	6.332	4,384,566	6.2460	0.00%
2021-11-02	0	7.180	7.170	7.180	7.100	7.200	3,790,300	27,136,268	7.1594	6.228	6.220	6.228	6.159	6.246	4,369,426	6.2105	1.41%
2021-11-01	0	7.080	7.070	7.080	6.970	7.200	1,383,478	9,764,658	7.0581	6.142	6.133	6.142	6.046	6.246	1,594,862	6.1226	-1.26%
2021-10-29	0	7.170	7.170	7.180	7.110	7.230	2,736,000	19,652,630	7.1830	6.220	6.220	6.228	6.168	6.272	3,154,038	6.2309	0.00%
2021-10-28	0	7.170	7.160	7.170	7.060	7.220	5,223,650	37,346,121	7.1494	6.220	6.211	6.220	6.124	6.263	6,021,780	6.2018	1.27%
2021-10-27	0	7.080	7.080	7.090	7.080	7.200	3,415,522	24,275,426	7.1074	6.142	6.142	6.150	6.142	6.246	3,937,385	6.1654	-1.12%
2021-10-26	0	7.160	7.140	7.160	7.120	7.240	2,143,173	15,357,978	7.1660	6.211	6.194	6.211	6.176	6.280	2,470,632	6.2162	0.28%
2021-10-25	0	7.140	7.130	7.140	7.100	7.300	4,959,834	35,513,190	7.1602	6.194	6.185	6.194	6.159	6.332	5,717,655	6.2111	-2.46%
2021-10-22	0	7.320	7.310	7.320	7.190	7.350	8,615,995	62,883,605	7.2985	6.350	6.341	6.350	6.237	6.376	9,932,447	6.3311	2.38%
2021-10-21	0	7.150	7.140	7.150	7.060	7.190	5,608,640	39,813,044	7.0985	6.202	6.194	6.202	6.124	6.237	6,465,594	6.1577	-0.56%
2021-10-20	0	7.190	7.180	7.190	7.120	7.280	4,645,190	33,370,169	7.1838	6.237	6.228	6.237	6.176	6.315	5,354,936	6.2317	-1.24%
2021-10-19	0	7.280	7.270	7.280	7.250	7.380	6,159,200	45,065,355	7.3168	6.315	6.306	6.315	6.289	6.402	7,100,274	6.3470	-1.09%
2021-10-18	0	7.360	7.350	7.370	7.320	7.430	5,759,138	42,292,211	7.3435	6.385	6.376	6.393	6.350	6.445	6,639,086	6.3702	-0.81%
2021-10-15	0	7.420	7.400	7.420	7.230	7.430	14,353,739	105,597,536	7.3568	6.437	6.419	6.437	6.272	6.445	16,546,871	6.3817	3.06%
2021-10-12	0	7.200	7.190	7.200	6.960	7.330	15,986,240	115,372,719	7.2170	6.246	6.237	6.246	6.038	6.358	18,428,804	6.2605	0.28%
2021-10-11	0	7.180	7.170	7.180	7.060	7.180	8,750,893	62,408,027	7.1316	6.228	6.220	6.228	6.124	6.228	10,087,957	6.1864	1.70%
2021-10-08	0	7.060	7.040	7.060	6.910	7.090	10,836,151	76,013,644	7.0148	6.124	6.107	6.124	5.994	6.150	12,491,825	6.0851	0.43%
2021-10-07	0	7.030	7.020	7.030	6.940	7.130	5,960,455	41,941,336	7.0366	6.098	6.090	6.098	6.020	6.185	6,871,163	6.1040	-0.42%
2021-10-06	0	7.060	7.040	7.060	6.820	7.100	10,758,829	75,196,462	6.9893	6.124	6.107	6.124	5.916	6.159	12,402,689	6.0629	2.77%
2021-10-05	0	6.870	6.870	6.890	6.760	6.950	8,720,425	59,866,630	6.8651	5.959	5.959	5.977	5.864	6.029	10,052,833	5.9552	-0.43%
2021-10-04	0	6.900	6.900	6.910	6.640	6.940	19,044,918	130,671,613	6.8612	5.985	5.985	5.994	5.760	6.020	21,954,823	5.9518	5.34%
2021-09-30	0	6.550	6.550	6.570	6.410	6.650	10,020,116	65,671,355	6.5540	5.682	5.682	5.699	5.560	5.769	11,551,106	5.6853	1.08%
2021-09-29	0	6.480	6.480	6.500	6.400	6.520	3,133,000	20,295,190	6.4779	5.621	5.621	5.638	5.552	5.656	3,611,696	5.6193	-0.31%
2021-09-28	0	6.500	6.490	6.500	6.420	6.600	3,128,106	20,356,146	6.5075	5.638	5.630	5.638	5.569	5.725	3,606,055	5.6450	0.00%
2021-09-27	0	6.500	6.500	6.510	6.340	6.540	3,012,842	19,462,815	6.4600	5.638	5.638	5.647	5.500	5.673	3,473,179	5.6037	0.31%
2021-09-24	0	6.480	6.460	6.480	6.450	6.650	2,664,986	17,385,302	6.5236	5.621	5.604	5.621	5.595	5.769	3,072,174	5.6590	-1.07%
2021-09-23	0	6.550	6.530	6.550	6.400	6.640	3,093,784	20,266,978	6.5509	5.682	5.665	5.682	5.552	5.760	3,566,488	5.6826	0.46%
2021-09-21	0	6.520	6.510	6.520	6.340	6.580	3,630,507	23,581,310	6.4953	5.656	5.647	5.656	5.500	5.708	4,185,218	5.6344	3.00%
2021-09-20	0	6.330	6.320	6.330	6.280	6.450	3,887,040	24,584,438	6.3247	5.491	5.482	5.491	5.448	5.595	4,480,947	5.4864	-2.01%
2021-09-17	0	6.460	6.460	6.470	6.370	6.550	3,886,894	25,157,432	6.4724	5.604	5.604	5.612	5.526	5.682	4,480,779	5.6145	0.00%
2021-09-16	0	6.460	6.450	6.460	6.360	6.520	4,273,743	27,412,311	6.4141	5.604	5.595	5.604	5.517	5.656	4,926,735	5.5640	-1.07%
2021-09-15	0	6.530	6.510	6.530	6.470	6.590	3,111,948	20,318,079	6.5291	5.665	5.647	5.665	5.612	5.717	3,587,428	5.6637	-0.31%
2021-09-14	0	6.550	6.550	6.560	6.550	6.690	2,541,000	16,735,400	6.5861	5.682	5.682	5.691	5.682	5.803	2,929,244	5.7132	-1.65%
2021-09-13	0	6.660	6.650	6.660	6.560	6.770	3,107,100	20,654,188	6.6474	5.777	5.769	5.777	5.691	5.873	3,581,839	5.7664	-1.62%
2021-09-10	0	6.770	6.760	6.770	6.690	6.850	4,079,977	27,630,163	6.7721	5.873	5.864	5.873	5.803	5.942	4,703,364	5.8746	0.45%
2021-09-09	0	6.740	6.740	6.750	6.710	6.840	6,005,991	40,717,974	6.7796	5.847	5.847	5.855	5.821	5.933	6,923,656	5.8810	-0.59%
2021-09-08	0	6.780	6.780	6.800	6.590	6.840	9,418,058	63,636,872	6.7569	5.881	5.881	5.899	5.717	5.933	10,857,059	5.8613	3.20%
2021-09-07	0	6.570	6.570	6.580	6.540	6.630	2,081,262	13,713,137	6.5889	5.699	5.699	5.708	5.673	5.751	2,399,262	5.7156	0.46%
2021-09-06	0	6.540	6.530	6.540	6.500	6.590	1,063,856	6,960,565	6.5428	5.673	5.665	5.673	5.638	5.717	1,226,404	5.6756	-0.46%
2021-09-03	0	6.570	6.560	6.570	6.500	6.590	1,933,929	12,660,600	6.5466	5.699	5.691	5.699	5.638	5.717	2,229,417	5.6789	0.31%
2021-09-02	0	6.550	6.540	6.550	6.450	6.680	3,879,386	25,356,084	6.5361	5.682	5.673	5.682	5.595	5.795	4,472,124	5.6698	-1.06%
2021-09-01	0	6.620	6.620	6.630	6.500	6.660	5,074,144	33,568,197	6.6155	5.743	5.743	5.751	5.638	5.777	5,849,431	5.7387	1.38%
2021-08-31	0	6.530	6.520	6.530	6.350	6.560	8,249,056	53,579,267	6.4952	5.665	5.656	5.665	5.508	5.691	9,509,443	5.6343	0.62%
2021-08-30	0	6.490	6.480	6.490	6.320	6.510	4,125,175	26,615,555	6.4520	5.630	5.621	5.630	5.482	5.647	4,755,467	5.5968	2.20%
2021-08-27	0	6.350	6.350	6.370	6.310	6.410	1,469,417	9,348,928	6.3623	5.508	5.508	5.526	5.474	5.560	1,693,932	5.5191	-0.63%
2021-08-26	0	6.390	6.380	6.390	6.300	6.410	2,640,538	16,807,105	6.3650	5.543	5.534	5.543	5.465	5.560	3,043,990	5.5214	0.63%
2021-08-25	0	6.350	6.340	6.350	6.280	6.350	4,042,399	25,517,030	6.3123	5.508	5.500	5.508	5.448	5.508	4,660,044	5.4757	0.47%
2021-08-24	0	6.320	6.290	6.320	6.150	6.320	3,063,632	19,183,439	6.2617	5.482	5.456	5.482	5.335	5.482	3,531,729	5.4317	2.76%
2021-08-23	0	6.150	6.140	6.150	6.100	6.210	2,544,066	15,621,562	6.1404	5.335	5.326	5.335	5.292	5.387	2,932,778	5.3265	-0.81%
2021-08-20	0	6.200	6.190	6.200	6.140	6.230	4,195,135	25,894,691	6.1726	5.378	5.370	5.378	5.326	5.404	4,836,117	5.3544	-0.48%
2021-08-19	0	6.230	6.220	6.240	6.200	6.390	2,270,329	14,193,185	6.2516	5.404	5.396	5.413	5.378	5.543	2,617,216	5.4230	-2.04%
2021-08-18	0	6.360	6.350	6.360	6.270	6.430	2,039,348	12,954,127	6.3521	5.517	5.508	5.517	5.439	5.578	2,350,943	5.5102	-0.16%
2021-08-17	0	6.370	6.370	6.380	6.290	6.460	3,314,540	21,126,554	6.3739	5.526	5.526	5.534	5.456	5.604	3,820,974	5.5291	0.63%
2021-08-16	0	6.330	6.300	6.330	6.240	6.350	2,950,465	18,604,293	6.3055	5.491	5.465	5.491	5.413	5.508	3,401,271	5.4698	1.44%
2021-08-13	0	6.240	6.230	6.240	6.220	6.360	1,880,879	11,757,496	6.2511	5.413	5.404	5.413	5.396	5.517	2,168,262	5.4225	-0.32%
2021-08-12	0	6.260	6.240	6.260	6.220	6.500	4,854,329	30,547,628	6.2929	5.430	5.413	5.430	5.396	5.638	5,596,030	5.4588	-2.49%
2021-08-11	0	6.420	6.410	6.420	6.170	6.460	9,617,790	61,200,968	6.3633	5.569	5.560	5.569	5.352	5.604	11,087,308	5.5199	3.55%
2021-08-10	0	6.200	6.200	6.210	6.200	6.340	2,654,515	16,515,621	6.2217	5.378	5.378	5.387	5.378	5.500	3,060,103	5.3971	-1.59%
2021-08-09	0	6.300	6.290	6.300	6.190	6.360	4,897,680	30,874,643	6.3039	5.465	5.456	5.465	5.370	5.517	5,646,005	5.4684	1.61%
2021-08-06	0	6.200	6.190	6.200	6.150	6.250	3,097,043	19,183,876	6.1943	5.378	5.370	5.378	5.335	5.422	3,570,245	5.3733	0.49%
2021-08-05	0	6.170	6.170	6.190	6.170	6.270	3,539,477	21,938,774	6.1983	5.352	5.352	5.370	5.352	5.439	4,080,280	5.3768	-1.12%
2021-08-04	0	6.240	6.230	6.240	6.230	6.390	3,684,014	23,164,018	6.2877	5.413	5.404	5.413	5.404	5.543	4,246,901	5.4543	-1.42%
2021-08-03	0	6.330	6.320	6.330	6.180	6.390	6,702,339	41,998,427	6.2662	5.491	5.482	5.491	5.361	5.543	7,726,401	5.4357	0.64%
2021-08-02	0	6.290	6.280	6.290	6.120	6.360	4,064,512	25,346,599	6.2361	5.456	5.448	5.456	5.309	5.517	4,685,536	5.4095	0.96%
2021-07-30	0	6.230	6.220	6.230	6.220	6.400	5,133,658	32,137,291	6.2601	5.404	5.396	5.404	5.396	5.552	5,918,038	5.4304	-2.04%
2021-07-29	0	6.360	6.350	6.360	6.310	6.430	5,133,189	32,698,555	6.3700	5.517	5.508	5.517	5.474	5.578	5,917,498	5.5257	0.32%
2021-07-28	0	6.340	6.330	6.340	6.250	6.420	6,191,637	38,929,933	6.2875	5.500	5.491	5.500	5.422	5.569	7,137,668	5.4542	-0.47%
2021-07-27	0	6.370	6.350	6.370	6.290	6.440	12,627,115	80,456,643	6.3717	5.526	5.508	5.526	5.456	5.586	14,556,433	5.5272	0.47%
2021-07-26	0	6.340	6.340	6.350	6.330	6.520	5,248,664	33,611,822	6.4039	5.500	5.500	5.508	5.491	5.656	6,050,616	5.5551	-2.46%
2021-07-23	0	6.500	6.500	6.510	6.460	6.550	3,486,500	22,697,640	6.5102	5.638	5.638	5.647	5.604	5.682	4,019,208	5.6473	0.46%
2021-07-22	0	6.470	6.470	6.490	6.380	6.530	4,643,723	30,041,127	6.4692	5.612	5.612	5.630	5.534	5.665	5,353,245	5.6118	1.57%
2021-07-21	0	6.370	6.350	6.370	6.330	6.480	5,092,931	32,399,958	6.3618	5.526	5.508	5.526	5.491	5.621	5,871,088	5.5186	-0.62%
2021-07-20	0	6.410	6.400	6.410	6.380	6.530	8,144,800	52,327,281	6.4246	5.560	5.552	5.560	5.534	5.665	9,389,258	5.5731	-2.14%
2021-07-19	0	6.550	6.540	6.550	6.500	6.640	4,256,000	27,816,145	6.5357	5.682	5.673	5.682	5.638	5.760	4,906,281	5.6695	-1.36%
2021-07-16	0	6.640	6.640	6.660	6.600	6.710	3,587,830	23,890,207	6.6587	5.760	5.760	5.777	5.725	5.821	4,136,021	5.7761	0.61%
2021-07-15	0	6.600	6.590	6.600	6.530	6.660	4,363,406	28,727,433	6.5837	5.725	5.717	5.725	5.665	5.777	5,030,098	5.7111	0.61%
2021-07-14	0	6.560	6.550	6.560	6.520	6.710	5,863,651	38,430,048	6.5539	5.691	5.682	5.691	5.656	5.821	6,759,568	5.6853	-2.09%
2021-07-13	0	6.700	6.670	6.700	6.600	6.790	2,391,928	16,009,954	6.6933	5.812	5.786	5.812	5.725	5.890	2,757,395	5.8062	0.75%
2021-07-12	0	6.650	6.650	6.660	6.630	6.760	3,108,820	20,710,340	6.6618	5.769	5.769	5.777	5.751	5.864	3,583,822	5.7788	-0.75%
2021-07-09	0	6.700	6.680	6.700	6.650	6.780	4,856,318	32,585,803	6.7100	5.812	5.795	5.812	5.769	5.881	5,598,323	5.8206	-0.74%
2021-07-08	0	6.750	6.730	6.750	6.670	6.810	4,285,698	28,749,972	6.7084	5.855	5.838	5.855	5.786	5.907	4,940,517	5.8192	-0.88%
2021-07-07	0	6.810	6.790	6.810	6.680	6.820	3,917,290	26,515,027	6.7687	5.907	5.890	5.907	5.795	5.916	4,515,819	5.8716	1.34%
2021-07-06	0	6.720	6.710	6.720	6.610	6.720	4,852,706	32,462,222	6.6895	5.829	5.821	5.829	5.734	5.829	5,594,159	5.8029	1.82%
2021-07-05	0	6.600	6.590	6.600	6.570	6.740	7,843,810	51,946,756	6.6226	5.725	5.717	5.725	5.699	5.847	9,042,279	5.7449	0.76%
2021-07-02	0	6.550	6.540	6.550	6.520	6.590	9,281,508	60,721,053	6.5422	5.682	5.673	5.682	5.656	5.717	10,699,645	5.6751	-0.15%
2021-06-30	0	6.560	6.560	6.570	6.550	6.650	7,215,719	47,363,414	6.5639	5.691	5.691	5.699	5.682	5.769	8,318,221	5.6939	-0.61%
2021-06-29	0	6.600	6.590	6.600	6.570	6.740	10,572,363	69,785,840	6.6008	5.725	5.717	5.725	5.699	5.847	12,187,732	5.7259	-1.79%
2021-06-28	0	6.720	6.710	6.720	6.720	7.050	6,572,947	44,413,361	6.7570	5.829	5.821	5.829	5.829	6.116	7,577,239	5.8614	-1.32%
2021-06-25	0	6.810	6.800	6.810	6.810	6.880	3,961,636	27,056,579	6.8296	5.907	5.899	5.907	5.907	5.968	4,566,941	5.9244	-0.73%
2021-06-24	0	6.860	6.860	6.870	6.800	6.910	7,403,979	50,612,910	6.8359	5.951	5.951	5.959	5.899	5.994	8,535,245	5.9299	-0.72%
2021-06-23	0	6.910	6.870	6.910	6.820	6.940	4,217,016	28,990,876	6.8747	5.994	5.959	5.994	5.916	6.020	4,861,341	5.9636	-0.29%
2021-06-22	0	6.930	6.920	6.930	6.920	7.090	5,161,419	36,006,157	6.9760	6.011	6.003	6.011	6.003	6.150	5,950,041	6.0514	-2.26%
2021-06-21	0	7.090	7.080	7.090	6.770	7.130	12,481,146	86,533,007	6.9331	6.150	6.142	6.150	5.873	6.185	14,388,161	6.0142	2.31%
2021-06-18	0	6.930	6.920	6.930	6.810	6.950	4,359,365	29,930,040	6.8657	6.011	6.003	6.011	5.907	6.029	5,025,440	5.9557	0.73%
2021-06-17	0	6.880	6.870	6.880	6.820	6.900	1,965,300	13,504,596	6.8715	5.968	5.959	5.968	5.916	5.985	2,265,581	5.9608	0.15%
2021-06-16	0	6.870	6.860	6.870	6.860	7.000	1,879,015	12,997,060	6.9170	5.959	5.951	5.959	5.951	6.072	2,166,113	6.0002	-1.72%
2021-06-15	0	6.990	6.980	6.990	6.950	7.140	3,578,116	24,983,705	6.9824	6.064	6.055	6.064	6.029	6.194	4,124,822	6.0569	-1.13%
2021-06-11	0	7.070	7.070	7.080	7.020	7.100	5,078,310	35,894,143	7.0681	6.133	6.133	6.142	6.090	6.159	5,854,233	6.1313	0.14%
2021-06-10	0	7.060	7.060	7.080	6.940	7.120	9,364,870	66,084,737	7.0567	6.124	6.124	6.142	6.020	6.176	10,795,744	6.1214	1.73%
2021-06-09	0	6.940	6.920	6.940	6.850	6.950	6,395,485	44,184,806	6.9087	6.020	6.003	6.020	5.942	6.029	7,372,662	5.9931	1.02%
2021-06-08	0	6.870	6.860	6.870	6.750	6.880	4,989,582	34,212,301	6.8567	5.959	5.951	5.959	5.855	5.968	5,751,949	5.9479	1.63%
2021-06-07	0	6.760	6.750	6.760	6.680	6.810	4,159,847	27,970,075	6.7238	5.864	5.855	5.864	5.795	5.907	4,795,437	5.8326	-0.44%
2021-06-04	0	6.790	6.780	6.790	6.740	6.830	2,398,670	16,279,516	6.7869	5.890	5.881	5.890	5.847	5.925	2,765,167	5.8874	-0.15%
2021-06-03	0	6.800	6.760	6.800	6.700	6.880	7,617,666	51,896,220	6.8126	5.899	5.864	5.899	5.812	5.968	8,781,582	5.9097	0.15%
2021-06-02	0	6.790	6.780	6.790	6.660	6.820	8,359,785	56,476,944	6.7558	5.890	5.881	5.890	5.777	5.916	9,637,091	5.8604	2.11%
2021-06-01	0	6.650	6.650	6.660	6.590	6.680	4,078,522	27,003,479	6.6209	5.769	5.769	5.777	5.717	5.795	4,701,686	5.7434	-0.45%
2021-05-31	0	6.680	6.660	6.680	6.570	6.810	5,433,349	36,175,935	6.6581	5.795	5.777	5.795	5.699	5.907	6,263,519	5.7757	-1.33%
2021-05-28	0	6.770	6.770	6.790	6.690	6.810	6,431,679	43,546,309	6.7706	5.873	5.873	5.890	5.803	5.907	7,414,386	5.8732	-0.29%
2021-05-27	0	6.790	6.790	6.800	6.790	6.900	7,651,106	52,318,218	6.8380	5.890	5.890	5.899	5.890	5.985	8,820,131	5.9317	0.30%
2021-05-26	0	6.770	6.750	6.770	6.710	6.780	5,631,636	38,001,686	6.7479	5.873	5.855	5.873	5.821	5.881	6,492,103	5.8535	1.35%
2021-05-25	0	6.680	6.680	6.690	6.600	6.700	5,759,330	38,439,239	6.6743	5.795	5.795	5.803	5.725	5.812	6,639,308	5.7896	0.75%
2021-05-24	0	6.630	6.630	6.640	6.550	6.680	2,496,504	16,459,934	6.5932	5.751	5.751	5.760	5.682	5.795	2,877,949	5.7193	0.91%
2021-05-21	0	6.570	6.570	6.590	6.530	6.640	5,249,236	34,628,480	6.5969	5.699	5.699	5.717	5.665	5.760	6,051,276	5.7225	0.77%
2021-05-20	0	6.520	6.520	6.530	6.420	6.540	4,749,000	30,891,990	6.5049	5.656	5.656	5.665	5.569	5.673	5,474,608	5.6428	0.15%
2021-05-18	0	6.510	6.510	6.520	6.370	6.550	7,509,454	48,699,556	6.4851	5.647	5.647	5.656	5.526	5.682	8,656,836	5.6256	1.88%
2021-05-17	0	6.390	6.380	6.390	6.380	6.510	4,217,154	27,065,342	6.4179	5.543	5.534	5.543	5.534	5.647	4,861,500	5.5673	-0.47%
2021-05-14	0	6.420	6.410	6.420	6.350	6.450	6,172,968	39,496,958	6.3984	5.569	5.560	5.569	5.508	5.595	7,116,146	5.5503	0.31%
2021-05-13	0	6.400	6.400	6.410	6.350	6.430	8,525,868	54,432,105	6.3843	5.552	5.552	5.560	5.508	5.578	9,828,550	5.5382	-0.31%
2021-05-12	0	6.420	6.410	6.420	6.400	6.600	12,389,690	79,925,135	6.4509	5.569	5.560	5.569	5.552	5.725	14,282,731	5.5959	-3.02%
2021-05-11	0	6.620	6.610	6.620	6.520	6.700	7,392,204	48,649,070	6.5811	5.743	5.734	5.743	5.656	5.812	8,521,671	5.7089	-0.15%
2021-05-10	0	6.630	6.630	6.670	6.510	6.700	5,969,302	39,660,149	6.6440	5.751	5.751	5.786	5.647	5.812	6,881,362	5.7634	1.84%
2021-05-07	0	6.510	6.500	6.510	6.370	6.550	13,014,290	84,113,069	6.4631	5.647	5.638	5.647	5.526	5.682	15,002,765	5.6065	-0.31%
2021-05-06	0	6.530	6.520	6.530	6.480	6.730	14,198,073	92,765,956	6.5337	5.665	5.656	5.665	5.621	5.838	16,367,420	5.6677	-2.10%
2021-05-05	0	6.670	6.670	6.680	6.670	6.780	8,421,498	56,481,913	6.7069	5.786	5.786	5.795	5.786	5.881	9,708,233	5.8179	-1.77%
2021-05-04	0	6.790	6.780	6.790	6.700	6.840	8,334,350	56,349,083	6.7611	5.890	5.881	5.890	5.812	5.933	9,607,769	5.8649	1.34%
2021-05-03	0	6.700	6.700	6.710	6.680	6.890	9,064,653	60,941,680	6.7230	5.812	5.812	5.821	5.795	5.977	10,449,657	5.8319	-2.19%
2021-04-30	0	6.850	6.850	6.860	6.840	7.000	6,228,399	42,817,358	6.8745	5.942	5.942	5.951	5.933	6.072	7,180,047	5.9634	-1.15%
2021-04-29	0	6.930	6.920	6.930	6.860	6.980	6,478,836	44,703,643	6.8999	6.011	6.003	6.011	5.951	6.055	7,468,748	5.9854	-0.72%
2021-04-28	0	6.980	6.970	6.980	6.950	7.120	5,474,636	38,332,527	7.0018	6.055	6.046	6.055	6.029	6.176	6,311,115	6.0738	-1.69%
2021-04-27	0	7.100	7.090	7.100	7.070	7.150	3,330,012	23,624,617	7.0945	6.159	6.150	6.159	6.133	6.202	3,838,810	6.1542	0.42%
2021-04-26	0	7.070	7.060	7.070	7.020	7.230	12,505,701	88,930,182	7.1112	6.133	6.124	6.133	6.090	6.272	14,416,468	6.1687	2.46%
2021-04-23	0	6.900	6.900	6.910	6.900	7.000	7,703,544	53,345,602	6.9248	5.985	5.985	5.994	5.985	6.072	8,880,581	6.0070	-1.43%
2021-04-22	0	7.000	6.990	7.000	6.940	7.060	8,496,137	59,323,421	6.9824	6.072	6.064	6.072	6.020	6.124	9,794,276	6.0569	0.86%
2021-04-21	0	6.940	6.940	6.950	6.930	7.040	13,883,642	96,613,515	6.9588	6.020	6.020	6.029	6.011	6.107	16,004,947	6.0365	-2.12%
2021-04-20	0	7.090	7.090	7.100	7.030	7.130	5,899,035	41,735,297	7.0749	6.150	6.150	6.159	6.098	6.185	6,800,358	6.1372	-0.56%
2021-04-19	0	7.130	7.120	7.130	7.060	7.190	3,873,702	27,570,520	7.1174	6.185	6.176	6.185	6.124	6.237	4,465,571	6.1740	-0.28%
2021-04-16	0	7.150	7.140	7.150	7.000	7.160	5,946,177	42,108,607	7.0816	6.202	6.194	6.202	6.072	6.211	6,854,703	6.1430	1.85%
2021-04-15	0	7.020	7.020	7.030	7.000	7.120	6,633,467	46,595,850	7.0244	6.090	6.090	6.098	6.072	6.176	7,647,006	6.0933	-0.85%
2021-04-14	0	7.080	7.070	7.080	7.060	7.170	5,788,662	41,062,714	7.0936	6.142	6.133	6.142	6.124	6.220	6,673,121	6.1534	0.14%
2021-04-13	0	7.070	7.060	7.070	7.030	7.180	7,449,604	52,919,349	7.1036	6.133	6.124	6.133	6.098	6.228	8,587,841	6.1621	0.14%
2021-04-12	0	7.060	7.050	7.060	7.000	7.230	10,730,890	75,613,458	7.0463	6.124	6.116	6.124	6.072	6.272	12,370,481	6.1124	-0.56%
2021-04-09	0	7.100	7.100	7.120	7.070	7.260	7,879,252	56,126,333	7.1233	6.159	6.159	6.176	6.133	6.298	9,083,136	6.1792	-1.80%
2021-04-08	0	7.230	7.220	7.230	7.200	7.290	4,238,744	30,717,608	7.2469	6.272	6.263	6.272	6.246	6.324	4,886,389	6.2864	0.00%
2021-04-07	0	7.230	7.230	7.240	7.220	7.390	3,804,040	27,668,762	7.2735	6.272	6.272	6.280	6.263	6.411	4,385,266	6.3095	-0.14%
2021-04-01	0	7.240	7.230	7.240	7.180	7.360	7,527,616	54,442,063	7.2323	6.280	6.272	6.280	6.228	6.385	8,677,773	6.2737	-0.14%
2021-03-31	0	7.250	7.250	7.260	7.210	7.390	13,453,778	98,319,411	7.3079	6.289	6.289	6.298	6.254	6.411	15,509,403	6.3393	-0.96%
2021-03-30	0	7.320	7.300	7.320	7.220	7.330	7,708,873	56,264,219	7.2986	6.350	6.332	6.350	6.263	6.358	8,886,725	6.3313	1.53%
2021-03-29	0	7.210	7.210	7.230	7.110	7.320	4,473,400	32,271,096	7.2140	6.254	6.254	6.272	6.168	6.350	5,156,898	6.2579	0.14%
2021-03-26	0	7.200	7.190	7.200	7.160	7.320	9,030,630	65,336,681	7.2350	6.246	6.237	6.246	6.211	6.350	10,410,435	6.2761	1.55%
2021-03-25	0	7.090	7.090	7.100	6.900	7.170	12,479,749	88,428,646	7.0858	6.150	6.150	6.159	5.985	6.220	14,386,551	6.1466	2.60%
2021-03-24	0	6.910	6.910	6.920	6.900	7.250	25,004,386	175,314,231	7.0113	5.994	5.994	6.003	5.985	6.289	28,824,848	6.0821	-4.69%
2021-03-23	0	7.250	7.250	7.260	7.200	7.670	19,565,725	143,132,036	7.3154	6.289	6.289	6.298	6.246	6.653	22,555,205	6.3459	-4.98%
2021-03-22	0	7.630	7.610	7.630	7.490	7.700	6,757,050	51,324,188	7.5957	6.619	6.601	6.619	6.497	6.679	7,789,471	6.5889	0.13%
2021-03-19	0	7.620	7.620	7.640	7.590	7.830	15,372,139	117,920,547	7.6711	6.610	6.610	6.627	6.584	6.792	17,720,874	6.6543	-3.42%
2021-03-18	0	7.890	7.880	7.890	7.710	7.930	22,899,860	179,740,664	7.8490	6.844	6.836	6.844	6.688	6.879	26,398,768	6.8087	2.33%
2021-03-17	0	7.710	7.710	7.720	7.530	7.750	19,572,311	149,010,145	7.6133	6.688	6.688	6.697	6.532	6.723	22,562,797	6.6042	1.98%
2021-03-16	0	7.560	7.560	7.570	7.480	7.630	12,261,417	92,919,763	7.5782	6.558	6.558	6.567	6.489	6.619	14,134,859	6.5738	0.00%
2021-03-15	0	7.560	7.550	7.560	7.350	7.580	28,633,577	215,758,850	7.5352	6.558	6.549	6.558	6.376	6.575	33,008,549	6.5365	2.72%
2021-03-12	0	7.360	7.350	7.360	7.260	7.460	12,687,674	93,449,589	7.3654	6.385	6.376	6.385	6.298	6.471	14,626,245	6.3892	-0.41%
2021-03-11	0	7.390	7.380	7.390	7.020	7.480	30,345,494	223,376,067	7.3611	6.411	6.402	6.411	6.090	6.489	34,982,033	6.3855	4.67%
2021-03-10	0	7.060	7.060	7.070	6.940	7.190	24,631,421	173,922,591	7.0610	6.124	6.124	6.133	6.020	6.237	28,394,897	6.1251	-0.56%
2021-03-09	0	7.100	7.100	7.110	6.960	7.240	16,024,874	113,754,184	7.0986	6.159	6.159	6.168	6.038	6.280	18,473,341	6.1577	1.43%
2021-03-08	0	7.000	7.000	7.010	7.000	7.440	20,664,100	147,254,189	7.1261	6.072	6.072	6.081	6.072	6.454	23,821,402	6.1816	-5.53%
2021-03-05	0	7.410	7.400	7.410	7.200	7.480	13,496,587	99,197,970	7.3499	6.428	6.419	6.428	6.246	6.489	15,558,753	6.3757	-0.67%
2021-03-04	0	7.460	7.440	7.460	7.310	7.550	11,956,031	88,550,048	7.4063	6.471	6.454	6.471	6.341	6.549	13,782,813	6.4247	0.67%
2021-03-03	0	7.410	7.400	7.410	7.380	7.520	8,390,069	62,577,344	7.4585	6.428	6.419	6.428	6.402	6.523	9,672,002	6.4699	0.14%
2021-03-02	0	7.400	7.390	7.400	7.310	7.600	27,429,598	204,432,016	7.4530	6.419	6.411	6.419	6.341	6.593	31,620,612	6.4652	1.51%
2021-03-01	0	7.290	7.280	7.290	7.220	7.390	12,174,526	88,860,823	7.2989	6.324	6.315	6.324	6.263	6.411	14,034,692	6.3315	1.25%
2021-02-26	0	7.200	7.200	7.210	7.100	7.350	18,716,563	135,367,303	7.2325	6.246	6.246	6.254	6.159	6.376	21,576,298	6.2739	-2.44%
2021-02-25	0	7.380	7.380	7.390	7.330	7.600	21,920,491	163,717,859	7.4687	6.402	6.402	6.411	6.358	6.593	25,269,760	6.4788	-0.40%
2021-02-24	0	7.410	7.410	7.420	7.300	7.760	37,580,130	281,255,587	7.4842	6.428	6.428	6.437	6.332	6.731	43,322,061	6.4922	-1.46%
2021-02-23	0	7.520	7.520	7.530	7.210	7.650	50,544,056	379,103,185	7.5005	6.523	6.523	6.532	6.254	6.636	58,266,767	6.5063	4.88%
2021-02-22	0	7.170	7.160	7.170	6.970	7.300	26,680,137	190,699,773	7.1476	6.220	6.211	6.220	6.046	6.332	30,756,640	6.2003	2.87%
2021-02-19	0	6.970	6.970	6.980	6.850	7.020	22,647,029	157,048,365	6.9346	6.046	6.046	6.055	5.942	6.090	26,107,307	6.0155	-0.29%
2021-02-18	0	6.990	6.980	6.990	6.850	7.000	20,941,007	145,240,451	6.9357	6.064	6.055	6.064	5.942	6.072	24,140,619	6.0164	0.14%
2021-02-17	0	6.980	6.970	6.980	6.790	6.980	13,188,943	90,962,530	6.8969	6.055	6.046	6.055	5.890	6.055	15,204,104	5.9828	0.72%
2021-02-16	0	6.930	6.910	6.930	6.600	6.980	35,349,411	242,372,628	6.8565	6.011	5.994	6.011	5.725	6.055	40,750,507	5.9477	5.64%
2021-02-11	0	6.560	6.550	6.560	6.450	6.620	6,300,812	41,145,135	6.5301	5.691	5.682	5.691	5.595	5.743	7,263,524	5.6646	1.71%
2021-02-10	0	6.450	6.450	6.460	6.450	6.570	9,841,992	63,846,109	6.4871	5.595	5.595	5.604	5.595	5.699	11,345,766	5.6273	-1.38%
2021-02-09	0	6.540	6.520	6.540	6.350	6.580	8,697,905	56,300,416	6.4729	5.673	5.656	5.673	5.508	5.708	10,026,872	5.6150	0.62%
2021-02-08	0	6.500	6.480	6.500	6.380	6.600	23,739,532	153,903,531	6.4830	5.638	5.621	5.638	5.534	5.725	27,366,735	5.6237	2.36%
2021-02-05	0	6.350	6.340	6.350	6.260	6.400	26,478,983	167,827,337	6.3381	5.508	5.500	5.508	5.430	5.552	30,524,751	5.4981	1.60%
2021-02-04	0	6.250	6.220	6.250	6.150	6.500	31,265,773	197,357,590	6.3123	5.422	5.396	5.422	5.335	5.638	36,042,923	5.4756	-0.79%
2021-02-03	0	6.300	6.290	6.300	6.060	6.360	25,053,480	155,349,272	6.2007	5.465	5.456	5.465	5.257	5.517	28,881,443	5.3789	3.28%
2021-02-02	0	6.100	6.090	6.100	6.050	6.200	14,075,534	85,916,122	6.1039	5.292	5.283	5.292	5.248	5.378	16,226,158	5.2949	0.49%
2021-02-01	0	6.070	6.060	6.070	6.000	6.120	21,881,826	132,734,653	6.0660	5.265	5.257	5.265	5.205	5.309	25,225,187	5.2620	1.51%
2021-01-29	0	5.980	5.970	5.980	5.960	6.130	25,326,811	153,629,621	6.0659	5.187	5.179	5.187	5.170	5.318	29,196,537	5.2619	0.50%
2021-01-28	0	5.950	5.950	5.960	5.950	6.250	86,828,943	521,877,703	6.0104	5.161	5.161	5.170	5.161	5.422	100,095,683	5.2138	-9.71%
2021-01-27	0	6.590	6.580	6.590	6.580	6.710	6,052,364	40,117,921	6.6285	5.717	5.708	5.717	5.708	5.821	6,977,115	5.7499	0.15%
2021-01-26	0	6.580	6.570	6.580	6.510	6.780	10,195,694	67,184,433	6.5895	5.708	5.699	5.708	5.647	5.881	11,753,511	5.7161	-2.95%
2021-01-25	0	6.780	6.780	6.800	6.740	7.060	9,546,339	64,780,034	6.7859	5.881	5.881	5.899	5.847	6.124	11,004,940	5.8865	-2.16%
2021-01-22	0	6.930	6.910	6.940	6.900	7.180	15,451,749	107,791,405	6.9760	6.011	5.994	6.020	5.985	6.228	17,812,648	6.0514	-3.08%
2021-01-21	0	7.150	7.130	7.150	7.100	7.240	7,500,817	53,675,706	7.1560	6.202	6.185	6.202	6.159	6.280	8,646,879	6.2075	0.14%
2021-01-20	0	7.140	7.130	7.140	7.080	7.270	6,446,813	45,998,105	7.1350	6.194	6.185	6.194	6.142	6.306	7,431,832	6.1893	-1.52%
2021-01-19	0	7.250	7.230	7.250	7.020	7.250	8,957,552	64,575,940	7.2091	6.289	6.272	6.289	6.090	6.289	10,326,191	6.2536	1.54%
2021-01-18	0	7.140	7.140	7.150	7.040	7.140	6,704,260	47,438,730	7.0759	6.194	6.194	6.202	6.107	6.194	7,728,615	6.1381	0.00%
2021-01-15	0	7.140	7.130	7.140	7.060	7.280	7,132,726	50,858,626	7.1303	6.194	6.185	6.194	6.124	6.315	8,222,547	6.1853	-1.38%
2021-01-14	0	7.240	7.230	7.240	7.190	7.410	3,210,166	23,259,582	7.2456	6.280	6.272	6.280	6.237	6.428	3,700,653	6.2853	-1.09%
2021-01-13	0	7.320	7.320	7.330	7.140	7.330	7,150,122	51,988,189	7.2710	6.350	6.350	6.358	6.194	6.358	8,242,601	6.3073	1.10%
2021-01-12	0	7.240	7.230	7.240	7.130	7.270	3,145,538	22,624,390	7.1925	6.280	6.272	6.280	6.185	6.306	3,626,150	6.2392	1.12%
2021-01-11	0	7.160	7.150	7.160	7.110	7.320	5,651,218	40,521,310	7.1704	6.211	6.202	6.211	6.168	6.350	6,514,677	6.2200	-1.92%
2021-01-08	0	7.300	7.280	7.300	7.100	7.350	5,062,837	36,727,512	7.2543	6.332	6.315	6.332	6.159	6.376	5,836,396	6.2928	1.25%
2021-01-07	0	7.210	7.210	7.220	7.170	7.340	5,421,910	39,266,231	7.2421	6.254	6.254	6.263	6.220	6.367	6,250,333	6.2823	-0.69%
2021-01-06	0	7.260	7.250	7.260	7.040	7.270	5,968,906	42,641,405	7.1439	6.298	6.289	6.298	6.107	6.306	6,880,905	6.1971	1.40%
2021-01-05	0	7.160	7.160	7.170	7.120	7.300	4,550,366	32,541,851	7.1515	6.211	6.211	6.220	6.176	6.332	5,245,624	6.2036	-1.51%
2021-01-04	0	7.270	7.260	7.270	7.110	7.310	5,011,434	36,251,693	7.2338	6.306	6.298	6.306	6.168	6.341	5,777,139	6.2750	1.39%
2020-12-31	0	7.170	7.170	7.180	7.140	7.260	1,768,542	12,739,861	7.2036	6.220	6.220	6.228	6.194	6.298	2,038,760	6.2488	-0.97%
2020-12-30	0	7.240	7.220	7.240	7.110	7.290	3,280,182	23,598,973	7.1944	6.280	6.263	6.280	6.168	6.324	3,781,367	6.2409	1.12%
2020-12-29	0	7.160	7.160	7.170	7.120	7.200	2,648,899	18,948,054	7.1532	6.211	6.211	6.220	6.176	6.246	3,053,629	6.2051	0.28%
2020-12-28	0	7.140	7.140	7.150	7.040	7.260	3,109,776	22,272,432	7.1621	6.194	6.194	6.202	6.107	6.298	3,584,924	6.2128	0.42%
2020-12-24	0	7.110	7.100	7.110	7.080	7.200	2,344,272	16,766,049	7.1519	6.168	6.159	6.168	6.142	6.246	2,702,457	6.2040	0.71%
2020-12-23	0	7.060	7.060	7.070	7.010	7.210	5,010,381	35,548,495	7.0950	6.124	6.124	6.133	6.081	6.254	5,775,926	6.1546	0.14%
2020-12-22	0	7.050	7.050	7.060	7.000	7.190	8,502,956	59,967,322	7.0525	6.116	6.116	6.124	6.072	6.237	9,802,137	6.1178	-1.67%
2020-12-21	0	7.170	7.170	7.180	7.070	7.430	10,769,389	77,255,751	7.1736	6.220	6.220	6.228	6.133	6.445	12,414,862	6.2228	-3.11%
2020-12-18	0	7.400	7.350	7.400	7.330	7.500	5,988,561	44,298,293	7.3972	6.419	6.376	6.419	6.358	6.506	6,903,563	6.4167	-1.33%
2020-12-17	0	7.500	7.490	7.500	7.440	7.640	6,945,556	52,134,866	7.5062	6.506	6.497	6.506	6.454	6.627	8,006,779	6.5113	-2.09%
2020-12-16	0	7.660	7.620	7.660	7.500	7.720	5,597,783	42,694,493	7.6270	6.645	6.610	6.645	6.506	6.697	6,453,078	6.6161	0.39%
2020-12-15	0	7.630	7.630	7.640	7.540	7.710	6,082,867	46,230,001	7.6000	6.619	6.619	6.627	6.541	6.688	7,012,278	6.5927	-1.68%
2020-12-14	0	7.760	7.730	7.760	7.640	7.850	8,753,505	67,815,783	7.7473	6.731	6.705	6.731	6.627	6.810	10,090,968	6.7204	1.57%
2020-12-11	0	7.640	7.630	7.640	7.370	7.650	10,088,530	75,951,422	7.5285	6.627	6.619	6.627	6.393	6.636	11,629,973	6.5307	2.96%
2020-12-10	0	7.420	7.390	7.420	7.250	7.570	6,670,453	49,201,621	7.3761	6.437	6.411	6.437	6.289	6.567	7,689,643	6.3984	-0.80%
2020-12-09	0	7.480	7.480	7.500	7.440	7.720	6,707,085	50,540,025	7.5353	6.489	6.489	6.506	6.454	6.697	7,731,872	6.5366	0.27%
2020-12-08	0	7.460	7.450	7.460	7.460	7.780	7,548,644	57,020,260	7.5537	6.471	6.463	6.471	6.471	6.749	8,702,014	6.5525	-3.24%
2020-12-07	0	7.710	7.710	7.720	7.550	7.910	6,031,422	46,395,520	7.6923	6.688	6.688	6.697	6.549	6.862	6,952,973	6.6728	-0.77%
2020-12-04	0	7.770	7.760	7.790	7.660	7.990	11,362,433	88,568,647	7.7949	6.740	6.731	6.758	6.645	6.931	13,098,518	6.7617	0.26%
2020-12-03	0	7.750	7.740	7.750	7.450	7.750	12,953,814	99,343,848	7.6691	6.723	6.714	6.723	6.463	6.723	14,933,049	6.6526	4.03%
2020-12-02	0	7.450	7.450	7.460	7.320	7.500	5,597,165	41,411,328	7.3986	6.463	6.463	6.471	6.350	6.506	6,452,365	6.4180	0.27%
2020-12-01	0	7.430	7.410	7.430	7.250	7.510	9,799,582	72,616,954	7.4102	6.445	6.428	6.445	6.289	6.515	11,296,877	6.4281	2.34%
2020-11-30	0	7.260	7.240	7.260	7.210	7.440	9,446,796	69,058,882	7.3103	6.298	6.280	6.298	6.254	6.454	10,890,188	6.3414	-0.82%
2020-11-27	0	7.320	7.320	7.330	7.210	7.450	6,488,723	47,474,428	7.3165	6.350	6.350	6.358	6.254	6.463	7,480,146	6.3467	-1.08%
2020-11-26	0	7.400	7.400	7.410	7.240	7.470	7,160,356	52,715,949	7.3622	6.419	6.419	6.428	6.280	6.480	8,254,399	6.3864	0.41%
2020-11-25	0	7.370	7.340	7.370	7.250	7.630	18,708,900	139,179,068	7.4392	6.393	6.367	6.393	6.289	6.619	21,567,464	6.4532	0.14%
2020-11-24	0	7.360	7.350	7.360	6.900	7.360	20,592,673	148,866,581	7.2291	6.385	6.376	6.385	5.985	6.385	23,739,062	6.2710	7.76%
2020-11-23	0	6.830	6.830	6.840	6.660	6.950	21,326,628	145,402,567	6.8179	5.925	5.925	5.933	5.777	6.029	24,585,159	5.9142	-4.21%
2020-11-20	0	7.130	7.110	7.130	7.000	7.440	20,856,398	149,361,836	7.1614	6.185	6.168	6.185	6.072	6.454	24,043,082	6.2123	-3.13%
2020-11-19	0	7.360	7.350	7.360	6.850	7.440	34,668,017	251,178,320	7.2452	6.385	6.376	6.385	5.942	6.454	39,965,001	6.2850	4.84%
2020-11-18	0	7.020	7.010	7.020	6.710	7.040	25,367,798	176,407,392	6.9540	6.090	6.081	6.090	5.821	6.107	29,243,786	6.0323	2.18%
2020-11-17	0	6.870	6.860	6.870	6.540	6.900	36,244,445	246,419,944	6.7988	5.959	5.951	5.959	5.673	5.985	41,782,294	5.8977	7.01%
2020-11-16	0	6.420	6.410	6.420	6.280	6.450	9,976,717	63,641,556	6.3790	5.569	5.560	5.569	5.448	5.595	11,501,076	5.5335	4.05%
2020-11-13	0	6.170	6.170	6.180	6.140	6.350	7,416,878	45,850,673	6.1819	5.352	5.352	5.361	5.326	5.508	8,550,115	5.3626	-2.83%
2020-11-12	0	6.350	6.340	6.350	6.240	6.500	11,162,649	71,101,740	6.3696	5.508	5.500	5.508	5.413	5.638	12,868,209	5.5254	-2.31%
2020-11-11	0	6.500	6.490	6.500	6.200	6.520	22,829,044	146,413,611	6.4135	5.638	5.630	5.638	5.378	5.656	26,317,132	5.5634	1.40%
2020-11-10	0	6.410	6.410	6.420	6.210	6.840	63,345,148	406,316,810	6.4143	5.560	5.560	5.569	5.387	5.933	73,023,759	5.5642	14.06%
2020-11-09	0	5.620	5.620	5.630	5.550	5.750	7,983,131	45,317,803	5.6767	4.875	4.875	4.884	4.814	4.988	9,202,887	4.9243	1.63%
2020-11-06	0	5.530	5.520	5.530	5.510	5.600	5,542,749	30,688,343	5.5367	4.797	4.788	4.797	4.780	4.858	6,389,635	4.8028	0.73%
2020-11-05	0	5.490	5.480	5.490	5.370	5.490	4,222,461	23,017,213	5.4511	4.762	4.754	4.762	4.658	4.762	4,867,618	4.7286	2.81%
2020-11-04	0	5.340	5.340	5.350	5.320	5.480	3,942,285	21,207,846	5.3796	4.632	4.632	4.641	4.615	4.754	4,544,633	4.6666	-0.56%
2020-11-03	0	5.370	5.360	5.370	5.260	5.400	3,329,311	17,831,730	5.3560	4.658	4.650	4.658	4.563	4.684	3,838,002	4.6461	2.09%
2020-11-02	0	5.260	5.250	5.260	5.150	5.300	4,362,501	22,776,577	5.2210	4.563	4.554	4.563	4.467	4.598	5,029,055	4.5290	0.00%
2020-10-30	0	5.260	5.260	5.270	5.250	5.380	4,297,887	22,736,345	5.2901	4.563	4.563	4.572	4.554	4.667	4,954,568	4.5890	-0.75%
2020-10-29	0	5.300	5.300	5.330	5.260	5.370	8,035,982	42,608,672	5.3022	4.598	4.598	4.624	4.563	4.658	9,263,813	4.5995	-3.28%
2020-10-28	0	5.480	5.450	5.480	5.430	5.670	7,426,025	40,807,868	5.4953	4.754	4.728	4.754	4.710	4.918	8,560,660	4.7669	-2.49%
2020-10-27	0	5.620	5.620	5.630	5.550	5.850	8,442,864	47,672,158	5.6464	4.875	4.875	4.884	4.814	5.075	9,732,863	4.8981	-3.93%
2020-10-23	0	5.850	5.850	5.860	5.640	5.900	7,099,912	41,191,145	5.8016	5.075	5.075	5.083	4.892	5.118	8,184,719	5.0327	3.54%
2020-10-22	0	5.650	5.640	5.650	5.600	5.890	8,426,376	47,871,614	5.6812	4.901	4.892	4.901	4.858	5.109	9,713,856	4.9282	-3.42%
2020-10-21	0	5.850	5.850	5.860	5.720	6.100	19,699,583	117,066,393	5.9426	5.075	5.075	5.083	4.962	5.292	22,709,515	5.1549	2.27%
2020-10-20	0	5.720	5.710	5.720	5.660	5.920	5,262,104	30,334,939	5.7648	4.962	4.953	4.962	4.910	5.135	6,066,110	5.0007	-1.38%
2020-10-19	0	5.800	5.800	5.810	5.800	5.930	8,506,144	49,799,344	5.8545	5.031	5.031	5.040	5.031	5.144	9,805,812	5.0786	0.35%
2020-10-16	0	5.780	5.780	5.790	5.670	5.970	15,469,201	90,032,182	5.8201	5.014	5.014	5.023	4.918	5.179	17,832,766	5.0487	3.03%
2020-10-15	0	5.610	5.600	5.610	5.230	5.700	18,425,561	102,130,235	5.5429	4.866	4.858	4.866	4.537	4.945	21,240,833	4.8082	6.05%
2020-10-14	0	5.290	5.290	5.300	5.290	5.500	4,314,092	23,100,405	5.3546	4.589	4.589	4.598	4.589	4.771	4,973,249	4.6449	-2.94%
2020-10-12	0	5.450	5.450	5.460	5.380	5.500	4,657,818	25,224,575	5.4155	4.728	4.728	4.736	4.667	4.771	5,369,494	4.6978	0.74%
2020-10-09	0	5.410	5.400	5.410	5.410	5.560	2,779,017	15,163,047	5.4563	4.693	4.684	4.693	4.693	4.823	3,203,628	4.7331	-1.10%
2020-10-08	0	5.470	5.470	5.500	5.410	5.520	3,484,666	19,022,250	5.4588	4.745	4.745	4.771	4.693	4.788	4,017,094	4.7353	0.18%
2020-10-07	0	5.460	5.450	5.460	5.390	5.520	2,916,886	15,957,833	5.4708	4.736	4.728	4.736	4.676	4.788	3,362,562	4.7457	0.55%
2020-10-06	0	5.430	5.420	5.430	5.310	5.470	2,731,594	14,732,415	5.3933	4.710	4.702	4.710	4.606	4.745	3,148,959	4.6785	0.37%
2020-10-05	0	5.410	5.400	5.410	5.350	5.500	4,760,915	25,901,166	5.4404	4.693	4.684	4.693	4.641	4.771	5,488,343	4.7193	1.12%
2020-09-30	0	5.350	5.350	5.370	5.310	5.420	4,922,976	26,407,116	5.3641	4.641	4.641	4.658	4.606	4.702	5,675,166	4.6531	0.38%
2020-09-29	0	5.330	5.330	5.340	5.330	5.600	4,761,000	25,795,780	5.4181	4.624	4.624	4.632	4.624	4.858	5,488,441	4.7000	-0.93%
2020-09-28	0	5.380	5.380	5.400	5.200	5.460	6,610,852	35,632,407	5.3900	4.667	4.667	4.684	4.511	4.736	7,620,935	4.6756	3.07%
2020-09-25	0	5.220	5.220	5.240	5.210	5.400	6,299,481	33,204,691	5.2710	4.528	4.528	4.545	4.519	4.684	7,261,989	4.5724	-2.25%
2020-09-24	0	5.340	5.340	5.350	5.300	5.470	6,020,748	32,187,713	5.3461	4.632	4.632	4.641	4.598	4.745	6,940,668	4.6376	-2.02%
2020-09-23	0	5.450	5.440	5.450	5.380	5.590	10,861,469	59,165,438	5.4473	4.728	4.719	4.728	4.667	4.849	12,521,011	4.7253	-2.15%
2020-09-22	0	5.570	5.570	5.580	5.500	5.680	10,466,907	58,459,951	5.5852	4.832	4.832	4.840	4.771	4.927	12,066,163	4.8449	-2.11%
2020-09-21	0	5.690	5.680	5.690	5.680	6.000	11,512,911	66,270,815	5.7562	4.936	4.927	4.936	4.927	5.205	13,271,988	4.9933	-4.21%
2020-09-18	0	5.940	5.940	5.960	5.900	6.000	5,771,052	34,396,774	5.9602	5.153	5.153	5.170	5.118	5.205	6,652,821	5.1703	0.17%
2020-09-17	0	5.930	5.930	5.950	5.920	6.150	11,759,518	70,265,835	5.9752	5.144	5.144	5.161	5.135	5.335	13,556,274	5.1833	-2.79%
2020-09-16	0	6.100	6.100	6.110	6.100	6.230	6,782,432	41,659,573	6.1423	5.292	5.292	5.300	5.292	5.404	7,818,731	5.3282	-0.49%
2020-09-15	0	6.130	6.120	6.130	6.100	6.270	9,594,857	58,903,595	6.1391	5.318	5.309	5.318	5.292	5.439	11,060,871	5.3254	-1.61%
2020-09-14	0	6.230	6.220	6.230	6.200	6.330	6,014,441	37,657,372	6.2612	5.404	5.396	5.404	5.378	5.491	6,933,398	5.4313	-0.32%
2020-09-11	0	6.250	6.250	6.260	6.250	6.350	6,251,634	39,208,017	6.2716	5.422	5.422	5.430	5.422	5.508	7,206,832	5.4404	-0.95%
2020-09-10	0	6.310	6.310	6.320	6.280	6.450	8,277,380	52,486,839	6.3410	5.474	5.474	5.482	5.448	5.595	9,542,095	5.5006	-0.63%
2020-09-09	0	6.350	6.350	6.360	6.250	6.490	12,650,199	80,809,988	6.3880	5.508	5.508	5.517	5.422	5.630	14,583,044	5.5414	-0.31%
2020-09-08	0	6.370	6.360	6.370	6.140	6.400	11,371,701	71,641,182	6.3000	5.526	5.517	5.526	5.326	5.552	13,109,202	5.4650	1.11%
2020-09-07	0	6.300	6.300	6.310	6.230	6.420	7,414,808	46,851,037	6.3186	5.465	5.465	5.474	5.404	5.569	8,547,729	5.4811	1.12%
2020-09-04	0	6.230	6.230	6.240	6.100	6.260	7,258,360	44,779,282	6.1693	5.404	5.404	5.413	5.292	5.430	8,367,377	5.3517	-0.48%
2020-09-03	0	6.260	6.250	6.260	6.120	6.340	8,711,531	54,523,227	6.2587	5.430	5.422	5.430	5.309	5.500	10,042,580	5.4292	1.46%
2020-09-02	0	6.170	6.170	6.180	6.070	6.310	10,581,629	65,170,780	6.1589	5.352	5.352	5.361	5.265	5.474	12,198,414	5.3426	-1.75%
2020-09-01	0	6.280	6.280	6.290	6.260	6.390	9,733,037	61,310,906	6.2993	5.448	5.448	5.456	5.430	5.543	11,220,164	5.4644	-0.32%
2020-08-31	0	6.300	6.300	6.310	6.130	6.440	19,387,893	122,796,667	6.3337	5.465	5.465	5.474	5.318	5.586	22,350,202	5.4942	3.28%
2020-08-28	0	6.100	6.100	6.120	6.100	6.250	17,818,998	109,811,427	6.1626	5.292	5.292	5.309	5.292	5.422	20,541,593	5.3458	-0.16%
2020-08-27	0	6.110	6.110	6.120	6.030	6.240	15,996,509	97,955,540	6.1236	5.300	5.300	5.309	5.231	5.413	18,440,642	5.3119	-1.45%
2020-08-26	0	6.200	6.190	6.200	6.000	6.260	23,003,951	141,270,858	6.1412	5.378	5.370	5.378	5.205	5.430	26,518,763	5.3272	2.14%
2020-08-25	0	6.070	6.060	6.070	5.800	6.150	35,134,388	211,689,243	6.0251	5.265	5.257	5.265	5.031	5.335	40,502,630	5.2266	6.49%
2020-08-24	0	5.700	5.690	5.700	5.590	5.800	18,153,610	103,868,876	5.7217	4.945	4.936	4.945	4.849	5.031	20,927,330	4.9633	2.70%
2020-08-21	0	5.550	5.550	5.570	5.450	5.590	10,278,056	56,844,507	5.5307	4.814	4.814	4.832	4.728	4.849	11,848,457	4.7976	1.46%
2020-08-20	0	5.470	5.460	5.470	5.360	5.480	7,030,236	38,093,652	5.4185	4.745	4.736	4.745	4.650	4.754	8,104,398	4.7004	0.37%
2020-08-19	0	5.450	5.440	5.450	5.350	5.550	6,395,913	34,503,867	5.3947	4.728	4.719	4.728	4.641	4.814	7,373,155	4.6797	0.18%
2020-08-18	0	5.440	5.430	5.440	5.360	5.620	14,998,503	81,885,226	5.4596	4.719	4.710	4.719	4.650	4.875	17,290,149	4.7359	-2.33%
2020-08-17	0	5.570	5.570	5.580	5.510	5.680	9,552,081	53,580,645	5.6093	4.832	4.832	4.840	4.780	4.927	11,011,559	4.8659	1.09%
2020-08-14	0	5.510	5.500	5.510	5.450	5.700	23,221,162	128,775,947	5.5456	4.780	4.771	4.780	4.728	4.945	26,769,162	4.8106	-3.50%
2020-08-13	0	5.710	5.710	5.720	5.620	5.920	21,367,088	122,580,345	5.7369	4.953	4.953	4.962	4.875	5.135	24,631,801	4.9765	-2.89%
2020-08-12	0	5.880	5.870	5.880	5.290	5.960	72,733,020	418,285,405	5.7510	5.101	5.092	5.101	4.589	5.170	83,846,020	4.9887	12.00%
2020-08-11	0	5.250	5.250	5.270	5.090	5.370	30,081,675	156,076,007	5.1884	4.554	4.554	4.572	4.415	4.658	34,677,905	4.5007	3.14%
2020-08-10	0	5.090	5.080	5.090	5.070	5.430	26,630,542	137,827,639	5.1755	4.415	4.407	4.415	4.398	4.710	30,699,467	4.4896	-7.12%
2020-08-07	0	5.480	5.480	5.490	5.360	5.540	6,199,383	33,848,166	5.4599	4.754	4.754	4.762	4.650	4.806	7,146,597	4.7363	0.55%
2020-08-06	0	5.450	5.430	5.450	5.350	5.600	6,834,776	37,293,301	5.4564	4.728	4.710	4.728	4.641	4.858	7,879,073	4.7332	-1.45%
2020-08-05	0	5.530	5.510	5.530	5.290	5.710	16,835,011	93,982,358	5.5826	4.797	4.780	4.797	4.589	4.953	19,407,261	4.8426	4.54%
2020-08-04	0	5.290	5.260	5.290	5.100	5.290	6,040,921	31,643,046	5.2381	4.589	4.563	4.589	4.424	4.589	6,963,923	4.5439	2.52%
2020-08-03	0	5.160	5.160	5.170	5.120	5.270	5,029,015	25,974,181	5.1649	4.476	4.476	4.485	4.441	4.572	5,797,407	4.4803	-1.34%
2020-07-31	0	5.230	5.220	5.230	5.200	5.300	13,311,691	69,826,432	5.2455	4.537	4.528	4.537	4.511	4.598	15,345,607	4.5503	-0.76%
2020-07-30	0	5.270	5.270	5.280	5.170	5.300	14,144,918	73,997,492	5.2314	4.572	4.572	4.580	4.485	4.598	16,306,144	4.5380	-0.94%
2020-07-29	0	5.320	5.310	5.320	5.280	5.480	12,330,000	65,845,085	5.3402	4.615	4.606	4.615	4.580	4.754	14,213,921	4.6324	-2.39%
2020-07-28	0	5.450	5.450	5.490	5.450	5.640	6,922,239	38,360,256	5.5416	4.728	4.728	4.762	4.728	4.892	7,979,899	4.8071	-3.02%
2020-07-27	0	5.620	5.610	5.620	5.380	5.650	12,532,156	68,530,986	5.4684	4.875	4.866	4.875	4.667	4.901	14,446,965	4.7436	1.08%
2020-07-24	0	5.560	5.560	5.570	5.480	5.750	14,831,740	82,428,967	5.5576	4.823	4.823	4.832	4.754	4.988	17,097,906	4.8210	-3.97%
2020-07-23	0	5.790	5.770	5.790	5.710	5.850	4,482,949	25,772,825	5.7491	5.023	5.005	5.023	4.953	5.075	5,167,906	4.9871	0.52%
2020-07-22	0	5.760	5.760	5.770	5.760	5.880	9,367,914	54,648,973	5.8336	4.997	4.997	5.005	4.997	5.101	10,799,253	5.0604	-1.03%
2020-07-21	0	5.820	5.810	5.820	5.800	5.970	6,637,592	38,737,102	5.8360	5.049	5.040	5.049	5.031	5.179	7,651,761	5.0625	-1.19%
2020-07-20	0	5.890	5.890	5.900	5.700	6.000	8,813,011	51,318,939	5.8231	5.109	5.109	5.118	4.945	5.205	10,159,566	5.0513	-2.16%
2020-07-17	0	6.020	5.990	6.020	5.880	6.160	13,346,500	79,829,790	5.9813	5.222	5.196	5.222	5.101	5.344	15,385,734	5.1886	-1.47%
2020-07-16	0	6.110	6.100	6.110	5.960	6.140	16,955,101	102,925,562	6.0705	5.300	5.292	5.300	5.170	5.326	19,545,699	5.2659	3.56%
2020-07-15	0	5.900	5.900	5.910	5.890	6.270	34,710,006	206,650,725	5.9536	5.118	5.118	5.127	5.109	5.439	40,013,406	5.1645	-3.24%
2020-07-14	0	7.000	6.990	7.000	6.790	7.070	25,842,677	179,822,518	6.9584	5.290	5.282	5.290	5.131	5.342	34,199,108	5.2581	0.86%
2020-07-13	0	6.940	6.920	6.940	6.650	6.950	21,013,120	142,466,255	6.7799	5.244	5.229	5.244	5.025	5.252	27,807,876	5.1232	2.06%
2020-07-10	0	6.800	6.780	6.800	6.580	7.180	22,186,880	151,866,482	6.8449	5.138	5.123	5.138	4.972	5.426	29,361,181	5.1724	-5.03%
2020-07-09	0	7.160	7.160	7.170	7.110	7.290	8,675,424	62,465,017	7.2002	5.410	5.410	5.418	5.373	5.509	11,480,690	5.4409	-0.97%
2020-07-08	0	7.230	7.230	7.240	7.200	7.440	7,332,748	53,111,740	7.2431	5.463	5.463	5.471	5.441	5.622	9,703,849	5.4733	-2.17%
2020-07-07	0	7.390	7.380	7.390	7.390	7.700	6,824,797	51,306,140	7.5176	5.584	5.577	5.584	5.584	5.819	9,031,648	5.6807	-2.12%
2020-07-06	0	7.550	7.550	7.560	7.280	7.550	15,553,103	115,369,303	7.4178	5.705	5.705	5.713	5.501	5.705	20,582,320	5.6053	3.42%
2020-07-03	0	7.300	7.290	7.300	7.260	7.480	8,164,542	59,798,405	7.3242	5.516	5.509	5.516	5.486	5.652	10,804,610	5.5345	-1.88%
2020-07-02	0	7.440	7.420	7.440	7.370	7.540	8,423,976	62,653,965	7.4376	5.622	5.607	5.622	5.569	5.698	11,147,934	5.6202	-0.80%
2020-06-30	0	7.500	7.480	7.500	7.360	7.550	6,742,532	50,272,936	7.4561	5.667	5.652	5.667	5.562	5.705	8,922,782	5.6342	0.27%
2020-06-29	0	7.480	7.470	7.480	7.380	7.700	9,424,810	70,491,488	7.4794	5.652	5.645	5.652	5.577	5.819	12,472,396	5.6518	-2.98%
2020-06-26	0	7.710	7.710	7.720	7.650	7.800	5,809,251	44,684,501	7.6920	5.826	5.826	5.834	5.781	5.894	7,687,718	5.8125	-0.39%
2020-06-24	0	7.740	7.740	7.750	7.730	7.990	6,207,424	48,266,240	7.7756	5.849	5.849	5.856	5.841	6.038	8,214,643	5.8756	-1.40%
2020-06-23	0	7.850	7.850	7.860	7.770	7.950	8,175,109	63,914,049	7.8181	5.932	5.932	5.939	5.871	6.007	10,818,594	5.9078	-1.01%
2020-06-22	0	7.930	7.930	7.950	7.930	8.020	7,654,663	61,146,620	7.9882	5.992	5.992	6.007	5.992	6.060	10,129,858	6.0363	-0.75%
2020-06-19	0	7.990	7.990	8.020	7.990	8.110	11,003,090	88,242,491	8.0198	6.038	6.038	6.060	6.038	6.128	14,561,025	6.0602	-0.75%
2020-06-18	0	8.050	8.050	8.060	7.990	8.100	6,881,164	55,202,763	8.0223	6.083	6.083	6.091	6.038	6.121	9,106,242	6.0621	-0.86%
2020-06-17	0	8.120	8.100	8.120	7.970	8.140	18,478,220	148,694,175	8.0470	6.136	6.121	6.136	6.023	6.151	24,453,296	6.0807	0.25%
2020-06-16	0	8.100	8.080	8.100	8.040	8.280	9,826,213	79,566,694	8.0974	6.121	6.106	6.121	6.075	6.257	13,003,596	6.1188	0.12%
2020-06-15	0	8.090	8.080	8.090	8.040	8.380	8,957,559	73,110,894	8.1619	6.113	6.106	6.113	6.075	6.332	11,854,055	6.1676	-2.53%
2020-06-12	0	8.300	8.300	8.310	8.100	8.370	9,602,367	79,645,627	8.2944	6.272	6.272	6.279	6.121	6.325	12,707,367	6.2677	-1.43%
2020-06-11	0	8.420	8.400	8.420	8.140	8.990	23,973,710	203,449,244	8.4863	6.363	6.347	6.363	6.151	6.793	31,725,796	6.4127	-3.44%
2020-06-10	0	8.720	8.720	8.730	8.550	10.46	68,156,373	624,829,576	9.1676	6.589	6.589	6.597	6.461	7.904	90,195,267	6.9275	-1.02%
2020-06-09	1	-	-	-	-	-	0	0	-	6.657	-	-	-	-	0	-	0.00%
2020-06-08	0	8.810	8.790	8.810	8.650	9.180	8,342,632	73,592,150	8.8212	6.657	6.642	6.657	6.536	6.937	11,040,287	6.6658	-1.01%
2020-06-05	0	8.900	8.890	8.900	8.500	9.010	13,997,406	123,968,761	8.8566	6.725	6.718	6.725	6.423	6.808	18,523,576	6.6925	5.45%
2020-06-04	0	8.440	8.440	8.450	8.350	8.730	8,516,100	72,178,333	8.4755	6.378	6.378	6.385	6.310	6.597	11,269,847	6.4046	2.18%
2020-06-03	0	8.260	8.240	8.260	8.190	8.300	2,156,235	17,775,713	8.2439	6.242	6.227	6.242	6.189	6.272	2,853,470	6.2295	1.35%
2020-06-02	0	8.150	8.130	8.150	8.040	8.350	3,699,475	30,135,580	8.1459	6.159	6.143	6.159	6.075	6.310	4,895,729	6.1555	0.00%
2020-06-01	0	8.150	8.140	8.150	7.800	8.160	6,472,057	51,886,020	8.0169	6.159	6.151	6.159	5.894	6.166	8,564,847	6.0580	3.69%
2020-05-29	0	7.860	7.850	7.870	7.500	7.870	6,819,560	52,333,056	7.6740	5.939	5.932	5.947	5.667	5.947	9,024,718	5.7989	-0.25%
2020-05-28	0	7.880	7.880	7.890	7.800	8.090	2,746,000	21,665,750	7.8899	5.955	5.955	5.962	5.894	6.113	3,633,940	5.9621	-3.19%
2020-05-27	0	8.140	8.140	8.160	7.960	8.220	3,309,530	26,651,944	8.0531	6.151	6.151	6.166	6.015	6.211	4,379,692	6.0853	0.37%
2020-05-26	0	8.110	8.110	8.130	7.950	8.200	3,121,298	25,266,537	8.0949	6.128	6.128	6.143	6.007	6.196	4,130,594	6.1169	1.76%
2020-05-25	0	7.970	7.940	7.970	7.750	8.060	2,533,253	20,049,140	7.9144	6.023	6.000	6.023	5.856	6.091	3,352,400	5.9805	-1.73%
2020-05-22	0	8.110	8.110	8.130	7.960	8.400	6,143,743	49,494,490	8.0561	6.128	6.128	6.143	6.015	6.347	8,130,370	6.0876	-5.04%
2020-05-21	0	8.540	8.530	8.540	8.510	8.810	2,625,328	22,544,234	8.5872	6.453	6.446	6.453	6.431	6.657	3,474,248	6.4890	-2.40%
2020-05-20	0	8.750	8.740	8.750	8.610	8.850	1,763,062	15,459,946	8.7688	6.612	6.604	6.612	6.506	6.688	2,333,162	6.6262	1.63%
2020-05-19	0	8.610	8.610	8.630	8.610	9.080	3,211,082	28,169,663	8.7726	6.506	6.506	6.521	6.506	6.861	4,249,410	6.6291	0.58%
2020-05-18	0	8.560	8.550	8.560	8.500	8.940	2,430,079	20,918,124	8.6080	6.468	6.461	6.468	6.423	6.756	3,215,864	6.5047	-3.28%
2020-05-15	0	8.850	8.840	8.850	8.850	9.000	2,553,922	22,734,353	8.9017	6.688	6.680	6.688	6.688	6.801	3,379,753	6.7266	-0.56%
2020-05-14	0	8.900	8.900	8.920	8.900	8.980	1,566,462	13,990,527	8.9313	6.725	6.725	6.740	6.725	6.786	2,072,990	6.7490	-0.67%
2020-05-13	0	8.960	8.960	8.980	8.920	9.100	2,481,215	22,278,675	8.9789	6.771	6.771	6.786	6.740	6.876	3,283,535	6.7850	-1.54%
2020-05-12	0	9.100	9.100	9.110	9.020	9.140	999,223	9,090,206	9.0973	6.876	6.876	6.884	6.816	6.907	1,322,330	6.8744	-0.44%
2020-05-11	0	9.140	9.130	9.140	9.060	9.300	1,595,673	14,617,903	9.1610	6.907	6.899	6.907	6.846	7.028	2,111,646	6.9225	0.22%
2020-05-08	0	9.120	9.110	9.120	9.070	9.150	2,031,821	18,525,536	9.1177	6.892	6.884	6.892	6.854	6.914	2,688,826	6.8898	1.22%
2020-05-07	0	9.010	9.000	9.010	8.960	9.130	1,381,197	12,429,028	8.9987	6.808	6.801	6.808	6.771	6.899	1,827,818	6.7999	-1.21%
2020-05-06	0	9.120	9.110	9.120	9.000	9.210	1,374,016	12,467,024	9.0734	6.892	6.884	6.892	6.801	6.960	1,818,315	6.8564	-0.22%
2020-05-05	0	9.140	9.130	9.140	8.950	9.200	2,016,612	18,183,791	9.0170	6.907	6.899	6.907	6.763	6.952	2,668,699	6.8137	0.88%
2020-05-04	0	9.060	9.060	9.100	8.900	9.120	2,851,000	25,708,250	9.0173	6.846	6.846	6.876	6.725	6.892	3,772,893	6.8139	-1.41%
2020-04-29	0	9.190	9.180	9.200	8.900	9.240	1,884,200	17,239,939	9.1497	6.944	6.937	6.952	6.725	6.982	2,493,471	6.9140	1.10%
2020-04-28	0	9.090	9.080	9.090	8.810	9.100	1,976,933	17,758,473	8.9828	6.869	6.861	6.869	6.657	6.876	2,616,190	6.7879	2.48%
2020-04-27	0	8.870	8.860	8.870	8.850	9.070	1,630,970	14,524,954	8.9057	6.703	6.695	6.703	6.688	6.854	2,158,357	6.7296	-0.34%
2020-04-24	0	8.900	8.900	8.940	8.900	9.020	1,143,250	10,244,062	8.9605	6.725	6.725	6.756	6.725	6.816	1,512,929	6.7710	-0.89%
2020-04-23	0	8.980	8.980	9.000	8.930	9.270	905,000	8,195,550	9.0559	6.786	6.786	6.801	6.748	7.005	1,197,639	6.8431	-0.44%
2020-04-22	0	9.020	9.010	9.030	8.700	9.050	1,198,432	10,675,508	8.9079	6.816	6.808	6.824	6.574	6.839	1,585,954	6.7313	1.35%
2020-04-21	0	8.900	8.890	8.930	8.880	9.400	2,733,000	24,616,790	9.0072	6.725	6.718	6.748	6.710	7.103	3,616,737	6.8064	-5.22%
2020-04-20	0	9.390	9.380	9.390	9.300	9.500	1,442,926	13,540,498	9.3841	7.096	7.088	7.096	7.028	7.179	1,909,507	7.0911	0.32%
2020-04-17	0	9.360	9.340	9.360	9.120	9.380	3,248,516	30,261,375	9.3154	7.073	7.058	7.073	6.892	7.088	4,298,949	7.0392	3.88%
2020-04-16	0	9.010	9.010	9.020	8.810	9.050	2,005,065	18,024,683	8.9896	6.808	6.808	6.816	6.657	6.839	2,653,418	6.7930	0.90%
2020-04-15	0	8.930	8.930	8.950	8.920	9.300	2,683,157	24,311,964	9.0610	6.748	6.748	6.763	6.740	7.028	3,550,777	6.8469	-2.08%
2020-04-14	0	9.120	9.120	9.130	9.100	9.560	2,395,619	22,016,239	9.1902	6.892	6.892	6.899	6.876	7.224	3,170,261	6.9446	0.88%
2020-04-09	0	9.040	9.020	9.040	8.730	9.050	4,128,000	36,892,357	8.9371	6.831	6.816	6.831	6.597	6.839	5,462,821	6.7534	4.99%
2020-04-08	0	8.610	8.610	8.620	8.440	8.770	1,991,254	17,049,489	8.5622	6.506	6.506	6.514	6.378	6.627	2,635,141	6.4700	1.29%
2020-04-07	0	8.500	8.500	8.510	8.290	8.660	2,305,760	19,626,093	8.5118	6.423	6.423	6.431	6.264	6.544	3,051,345	6.4319	2.78%
2020-04-06	0	8.270	8.250	8.270	8.000	8.290	1,840,000	15,027,940	8.1674	6.249	6.234	6.249	6.045	6.264	2,434,978	6.1717	0.98%
2020-04-03	0	8.190	8.150	8.190	8.070	8.380	1,276,222	10,395,686	8.1457	6.189	6.159	6.189	6.098	6.332	1,688,898	6.1553	-0.12%
2020-04-02	0	8.200	8.190	8.200	7.950	8.230	1,449,883	11,726,496	8.0879	6.196	6.189	6.196	6.007	6.219	1,918,714	6.1116	0.99%
2020-04-01	0	8.120	8.100	8.120	8.050	8.360	1,532,252	12,508,027	8.1632	6.136	6.121	6.136	6.083	6.317	2,027,718	6.1685	-2.17%
2020-03-31	0	8.300	8.260	8.300	8.110	8.500	1,833,594	15,124,465	8.2485	6.272	6.242	6.272	6.128	6.423	2,426,501	6.2330	2.22%
2020-03-30	0	8.120	8.110	8.120	7.900	8.250	1,832,210	14,755,454	8.0534	6.136	6.128	6.136	5.970	6.234	2,424,669	6.0856	0.00%
2020-03-27	0	8.120	8.120	8.150	8.100	8.500	3,031,507	25,034,032	8.2579	6.136	6.136	6.159	6.121	6.423	4,011,768	6.2401	-2.29%
2020-03-26	0	8.310	8.310	8.340	8.290	8.630	3,541,089	29,961,692	8.4612	6.279	6.279	6.302	6.264	6.521	4,686,128	6.3937	-1.42%
2020-03-25	0	8.430	8.430	8.490	8.170	8.600	4,126,323	34,666,623	8.4013	6.370	6.370	6.415	6.174	6.499	5,460,602	6.3485	7.39%
2020-03-24	0	7.850	7.850	7.860	7.810	8.200	3,206,901	25,319,268	7.8952	5.932	5.932	5.939	5.902	6.196	4,243,877	5.9661	2.48%
2020-03-23	0	7.660	7.660	7.690	7.600	8.470	3,126,181	24,286,421	7.7687	5.788	5.788	5.811	5.743	6.400	4,137,056	5.8705	-5.08%
2020-03-20	0	8.070	8.060	8.070	8.030	8.450	4,736,086	38,905,716	8.2147	6.098	6.091	6.098	6.068	6.385	6,267,536	6.2075	-1.10%
2020-03-19	0	8.160	8.100	8.160	7.560	8.300	6,408,915	50,228,812	7.8373	6.166	6.121	6.166	5.713	6.272	8,481,288	5.9223	-2.51%
2020-03-18	0	8.370	8.340	8.370	8.320	8.980	5,005,769	42,917,564	8.5736	6.325	6.302	6.325	6.287	6.786	6,624,423	6.4787	-5.74%
2020-03-17	0	8.880	8.860	8.880	8.790	9.290	6,626,146	59,016,456	8.9066	6.710	6.695	6.710	6.642	7.020	8,768,762	6.7303	-1.99%
2020-03-16	0	9.060	9.050	9.060	8.980	9.260	4,145,000	37,680,390	9.0906	6.846	6.839	6.846	6.786	6.997	5,485,318	6.8693	-4.53%
2020-03-13	0	9.490	9.470	9.490	8.750	9.600	7,793,490	71,000,706	9.1103	7.171	7.156	7.171	6.612	7.254	10,313,576	6.8842	-2.87%
2020-03-12	0	9.770	9.750	9.770	9.640	10.10	4,505,880	44,074,474	9.7815	7.383	7.368	7.383	7.285	7.632	5,962,891	7.3915	-4.03%
2020-03-11	0	10.18	10.06	10.18	9.870	10.38	7,708,661	77,842,263	10.098	7.693	7.602	7.693	7.458	7.844	10,201,317	7.6306	3.14%
2020-03-10	0	9.870	9.860	9.870	9.680	9.900	3,951,566	38,838,303	9.8286	7.458	7.451	7.458	7.315	7.481	5,229,336	7.4270	0.92%
2020-03-09	0	9.780	9.760	9.780	9.660	9.890	8,597,395	83,971,633	9.7671	7.390	7.375	7.390	7.300	7.473	11,377,430	7.3805	-1.51%
2020-03-06	0	9.930	9.920	9.930	9.920	10.20	5,803,196	58,000,253	9.9945	7.504	7.496	7.504	7.496	7.708	7,679,705	7.5524	-3.59%
2020-03-05	0	10.30	10.28	10.30	10.10	10.36	2,267,000	23,206,680	10.237	7.783	7.768	7.783	7.632	7.829	3,000,052	7.7354	1.98%
2020-03-04	0	10.10	10.10	10.14	10.02	10.26	722,000	7,325,680	10.146	7.632	7.632	7.662	7.572	7.753	955,464	7.6671	-0.98%
2020-03-03	0	10.20	10.20	10.22	9.820	10.26	2,594,098	26,448,336	10.196	7.708	7.708	7.723	7.421	7.753	3,432,920	7.7043	0.39%
2020-03-02	0	10.16	10.12	10.16	9.950	10.16	2,433,152	24,528,059	10.081	7.677	7.647	7.677	7.519	7.677	3,219,931	7.6176	1.40%
2020-02-28	0	10.02	10.00	10.02	9.950	10.10	2,921,000	29,226,330	10.006	7.572	7.557	7.572	7.519	7.632	3,865,528	7.5608	-1.96%
2020-02-27	0	10.22	10.20	10.22	10.04	10.26	2,351,760	23,892,046	10.159	7.723	7.708	7.723	7.587	7.753	3,112,220	7.6769	0.39%
2020-02-26	0	10.18	10.18	10.20	10.02	10.22	2,135,954	21,724,014	10.171	7.693	7.693	7.708	7.572	7.723	2,826,631	7.6855	-0.78%
2020-02-25	0	10.26	10.22	10.26	9.820	10.30	3,490,475	35,338,321	10.124	7.753	7.723	7.753	7.421	7.783	4,619,147	7.6504	-1.16%
2020-02-24	0	10.38	10.38	10.40	10.22	10.56	3,883,146	40,297,145	10.377	7.844	7.844	7.859	7.723	7.980	5,138,792	7.8418	-1.14%
2020-02-21	0	10.50	10.50	10.52	10.46	10.60	1,633,000	17,154,880	10.505	7.934	7.934	7.949	7.904	8.010	2,161,043	7.9382	-0.19%
2020-02-20	0	10.52	10.50	10.52	10.42	10.60	1,907,000	20,074,360	10.527	7.949	7.934	7.949	7.874	8.010	2,523,643	7.9545	0.96%
2020-02-19	0	10.42	10.40	10.42	10.20	10.48	2,261,700	23,466,296	10.376	7.874	7.859	7.874	7.708	7.919	2,993,038	7.8403	1.36%
2020-02-18	0	10.28	10.28	10.30	10.18	10.52	4,707,975	48,393,717	10.279	7.768	7.768	7.783	7.693	7.949	6,230,335	7.7674	-2.10%
2020-02-17	0	10.50	10.50	10.52	10.44	10.58	1,336,090	14,039,067	10.508	7.934	7.934	7.949	7.889	7.995	1,768,125	7.9401	0.00%
2020-02-14	0	10.50	10.50	10.52	10.44	10.62	2,740,000	28,826,380	10.521	7.934	7.934	7.949	7.889	8.025	3,626,000	7.9499	0.19%
2020-02-13	0	10.48	10.44	10.48	10.40	10.66	1,382,281	14,433,863	10.442	7.919	7.889	7.919	7.859	8.055	1,829,252	7.8906	-0.95%
2020-02-12	0	10.58	10.56	10.58	10.36	10.64	2,943,375	31,023,491	10.540	7.995	7.980	7.995	7.829	8.040	3,895,138	7.9647	1.93%
2020-02-11	0	10.38	10.36	10.38	10.18	10.42	2,901,193	29,987,725	10.336	7.844	7.829	7.844	7.693	7.874	3,839,316	7.8107	0.97%
2020-02-10	0	10.28	10.28	10.30	10.06	10.30	4,188,390	42,520,159	10.152	7.768	7.768	7.783	7.602	7.783	5,542,739	7.6713	-0.58%
2020-02-07	0	10.34	10.34	10.36	10.20	10.56	2,185,714	22,577,498	10.330	7.813	7.813	7.829	7.708	7.980	2,892,482	7.8056	-2.27%
2020-02-06	0	10.58	10.56	10.58	10.24	10.60	5,119,342	53,739,291	10.497	7.995	7.980	7.995	7.738	8.010	6,774,721	7.9323	4.13%
2020-02-05	0	10.16	10.14	10.16	9.930	10.48	6,356,449	64,855,484	10.203	7.677	7.662	7.677	7.504	7.919	8,411,856	7.7100	2.73%
2020-02-04	0	9.890	9.880	9.890	9.790	10.08	3,097,842	30,961,304	9.9945	7.473	7.466	7.473	7.398	7.617	4,099,553	7.5524	1.02%
2020-02-03	0	9.790	9.780	9.790	9.610	9.860	3,640,399	35,531,957	9.7605	7.398	7.390	7.398	7.262	7.451	4,817,550	7.3755	-0.51%
2020-01-31	0	9.840	9.830	9.840	9.600	10.02	6,834,575	67,456,215	9.8698	7.436	7.428	7.436	7.254	7.572	9,044,588	7.4582	1.86%
2020-01-30	0	9.660	9.650	9.660	9.650	9.980	4,149,006	40,425,308	9.7434	7.300	7.292	7.300	7.292	7.541	5,490,619	7.3626	-2.13%
2020-01-29	0	9.870	9.860	9.870	9.700	10.00	8,506,321	83,864,867	9.8591	7.458	7.451	7.458	7.330	7.557	11,256,906	7.4501	-3.24%
2020-01-24	0	10.20	10.20	10.22	10.14	10.26	2,642,000	26,976,900	10.211	7.708	7.708	7.723	7.662	7.753	3,496,311	7.7158	0.59%
2020-01-23	0	10.14	10.12	10.14	10.04	10.36	3,881,282	39,299,928	10.126	7.662	7.647	7.662	7.587	7.829	5,136,325	7.6514	-2.12%
2020-01-22	0	10.36	10.34	10.36	10.26	10.44	3,495,000	36,130,693	10.338	7.829	7.813	7.829	7.753	7.889	4,625,135	7.8118	-0.19%
2020-01-21	0	10.38	10.36	10.38	10.22	10.80	8,070,700	83,539,540	10.351	7.844	7.829	7.844	7.723	8.161	10,680,424	7.8217	-4.07%
2020-01-20	0	10.82	10.82	10.84	10.70	11.22	3,309,248	35,858,307	10.836	8.176	8.176	8.191	8.085	8.478	4,379,319	8.1881	-1.99%
2020-01-17	0	11.04	11.04	11.06	10.92	11.28	3,947,672	43,636,458	11.054	8.342	8.342	8.358	8.252	8.524	5,224,182	8.3528	-1.60%
2020-01-16	0	11.22	11.22	11.24	11.18	11.32	709,218	7,977,501	11.248	8.478	8.478	8.494	8.448	8.554	938,549	8.4998	-1.06%
2020-01-15	0	11.34	11.30	11.34	11.12	11.40	946,085	10,676,689	11.285	8.569	8.539	8.569	8.403	8.614	1,252,009	8.5276	-0.35%
2020-01-14	0	11.38	11.34	11.38	11.14	11.56	2,557,079	29,192,833	11.416	8.599	8.569	8.599	8.418	8.735	3,383,930	8.6269	2.15%
2020-01-13	0	11.14	11.12	11.14	11.04	11.30	1,068,169	11,954,592	11.192	8.418	8.403	8.418	8.342	8.539	1,413,570	8.4570	-0.54%
2020-01-10	0	11.20	11.18	11.20	10.98	11.22	1,578,673	17,603,696	11.151	8.463	8.448	8.463	8.297	8.478	2,089,149	8.4263	1.63%
2020-01-09	0	11.02	11.00	11.02	10.96	11.14	972,444	10,729,746	11.034	8.327	8.312	8.327	8.282	8.418	1,286,891	8.3377	1.47%
2020-01-08	0	10.86	10.84	10.86	10.64	10.92	3,337,023	36,185,344	10.844	8.206	8.191	8.206	8.040	8.252	4,416,075	8.1940	-0.73%
2020-01-07	0	10.94	10.94	10.96	10.88	11.14	2,014,727	22,153,084	10.996	8.267	8.267	8.282	8.222	8.418	2,666,205	8.3088	0.18%
2020-01-06	0	10.92	10.90	10.92	10.88	11.42	4,757,494	52,380,052	11.010	8.252	8.237	8.252	8.222	8.630	6,295,867	8.3198	-4.21%
2020-01-03	0	11.40	11.40	11.42	11.30	11.74	2,687,222	31,126,165	11.583	8.614	8.614	8.630	8.539	8.871	3,556,156	8.7528	-0.35%
2020-01-02	0	11.44	11.42	11.44	11.30	11.70	1,748,065	20,125,804	11.513	8.645	8.630	8.645	8.539	8.841	2,313,315	8.7000	-0.69%
2019-12-31	0	11.52	11.50	11.52	11.30	11.56	2,607,830	29,938,065	11.480	8.705	8.690	8.705	8.539	8.735	3,451,092	8.6750	1.05%
2019-12-30	0	11.40	11.38	11.40	11.24	11.52	2,755,627	31,479,576	11.424	8.614	8.599	8.614	8.494	8.705	3,646,680	8.6324	0.35%
2019-12-27	0	11.36	11.34	11.36	11.12	11.40	2,604,970	29,571,832	11.352	8.584	8.569	8.584	8.403	8.614	3,447,307	8.5782	0.35%
2019-12-24	0	11.32	11.22	11.32	11.08	11.36	1,427,396	16,038,203	11.236	8.554	8.478	8.554	8.373	8.584	1,888,956	8.4905	0.71%
2019-12-23	0	11.24	11.20	11.24	11.00	11.26	2,310,217	25,756,393	11.149	8.494	8.463	8.494	8.312	8.509	3,057,244	8.4247	-0.18%
2019-12-20	0	11.26	11.24	11.26	11.12	11.34	3,227,822	36,314,345	11.250	8.509	8.494	8.509	8.403	8.569	4,271,563	8.5014	-0.71%
2019-12-19	0	11.34	11.32	11.34	11.08	11.40	3,544,116	39,915,742	11.263	8.569	8.554	8.569	8.373	8.614	4,690,134	8.5106	1.43%
2019-12-18	0	11.18	11.16	11.18	10.90	11.24	2,778,557	31,049,749	11.175	8.448	8.433	8.448	8.237	8.494	3,677,025	8.4443	-0.18%
2019-12-17	0	11.20	11.18	11.20	10.76	11.34	6,821,156	75,773,216	11.109	8.463	8.448	8.463	8.131	8.569	9,026,830	8.3942	3.51%
2019-12-16	0	10.82	10.78	10.82	10.30	10.90	3,458,625	37,357,708	10.801	8.176	8.146	8.176	7.783	8.237	4,576,998	8.1621	-0.55%
2019-12-13	0	10.88	10.86	10.88	10.50	11.02	4,708,878	50,743,979	10.776	8.222	8.206	8.222	7.934	8.327	6,231,530	8.1431	4.02%
2019-12-12	0	10.46	10.46	10.48	10.30	10.50	2,642,462	27,662,890	10.469	7.904	7.904	7.919	7.783	7.934	3,496,923	7.9106	1.36%
2019-12-11	0	10.32	10.30	10.32	10.24	10.40	1,681,697	17,364,971	10.326	7.798	7.783	7.798	7.738	7.859	2,225,487	7.8028	0.39%
2019-12-10	0	10.28	10.28	10.30	10.28	10.48	1,286,059	13,300,218	10.342	7.768	7.768	7.783	7.768	7.919	1,701,916	7.8148	-0.39%
2019-12-09	0	10.32	10.30	10.32	10.30	10.46	953,053	9,893,896	10.381	7.798	7.783	7.798	7.783	7.904	1,261,230	7.8446	-1.15%
2019-12-06	0	10.44	10.44	10.46	10.24	10.48	1,393,371	14,529,033	10.427	7.889	7.889	7.904	7.738	7.919	1,843,928	7.8794	1.16%
2019-12-05	0	10.32	10.32	10.34	10.30	10.40	1,440,623	14,894,482	10.339	7.798	7.798	7.813	7.783	7.859	1,906,460	7.8126	-0.58%
2019-12-04	0	10.38	10.36	10.38	10.16	10.46	1,835,118	19,018,748	10.364	7.844	7.829	7.844	7.677	7.904	2,428,518	7.8314	0.39%
2019-12-03	0	10.34	10.34	10.36	10.20	10.48	1,182,473	12,179,510	10.300	7.813	7.813	7.829	7.708	7.919	1,564,835	7.7833	-1.34%
2019-12-02	0	10.48	10.46	10.48	10.38	10.58	1,817,298	19,026,606	10.470	7.919	7.904	7.919	7.844	7.995	2,404,935	7.9115	0.19%
2019-11-29	0	10.46	10.46	10.48	10.24	10.54	2,867,131	29,857,217	10.414	7.904	7.904	7.919	7.738	7.965	3,794,240	7.8691	0.19%
2019-11-28	0	10.44	10.42	10.44	10.16	10.54	4,569,000	47,534,560	10.404	7.889	7.874	7.889	7.677	7.965	6,046,422	7.8616	2.15%
2019-11-27	0	10.22	10.20	10.22	10.06	10.26	1,706,800	17,414,659	10.203	7.723	7.708	7.723	7.602	7.753	2,258,707	7.7100	0.99%
2019-11-26	0	10.12	10.10	10.12	10.10	10.28	1,448,491	14,701,264	10.149	7.647	7.632	7.647	7.632	7.768	1,916,872	7.6694	0.00%
2019-11-25	0	10.12	10.10	10.12	9.890	10.20	2,944,194	29,804,060	10.123	7.647	7.632	7.647	7.473	7.708	3,896,222	7.6495	2.64%
2019-11-22	0	9.860	9.850	9.860	9.840	10.02	1,163,293	11,493,455	9.8801	7.451	7.443	7.451	7.436	7.572	1,539,453	7.4659	-1.00%
2019-11-21	0	9.960	9.920	9.960	9.750	9.980	1,608,635	15,907,018	9.8885	7.526	7.496	7.526	7.368	7.541	2,128,800	7.4723	0.20%
2019-11-20	0	9.940	9.910	9.940	9.810	9.960	1,550,675	15,345,179	9.8958	7.511	7.489	7.511	7.413	7.526	2,052,098	7.4778	0.40%
2019-11-19	0	9.900	9.900	9.910	9.730	9.970	2,266,674	22,372,431	9.8702	7.481	7.481	7.489	7.353	7.534	2,999,621	7.4584	0.71%
2019-11-18	0	9.830	9.830	9.840	9.810	10.00	1,542,216	15,183,431	9.8452	7.428	7.428	7.436	7.413	7.557	2,040,904	7.4396	0.10%
2019-11-15	0	9.820	9.810	9.820	9.800	9.950	2,426,036	23,853,884	9.8325	7.421	7.413	7.421	7.405	7.519	3,210,514	7.4299	-0.91%
2019-11-14	0	9.910	9.890	9.910	9.830	10.00	3,511,103	34,737,853	9.8937	7.489	7.473	7.489	7.428	7.557	4,646,446	7.4762	-0.80%
2019-11-13	0	9.990	9.990	10.00	9.950	10.18	2,952,496	29,497,997	9.9909	7.549	7.549	7.557	7.519	7.693	3,907,209	7.5496	-0.50%
2019-11-12	0	10.04	10.04	10.06	10.00	10.10	1,506,138	15,166,184	10.070	7.587	7.587	7.602	7.557	7.632	1,993,159	7.6091	0.70%
2019-11-11	0	9.970	9.970	9.980	9.930	10.16	3,330,000	33,265,890	9.9898	7.534	7.534	7.541	7.504	7.677	4,406,781	7.5488	-1.87%
2019-11-08	0	10.16	10.14	10.16	10.10	10.30	3,644,743	37,063,436	10.169	7.677	7.662	7.677	7.632	7.783	4,823,299	7.6843	-1.17%
2019-11-07	0	10.28	10.26	10.28	10.16	10.30	1,544,226	15,794,223	10.228	7.768	7.753	7.768	7.677	7.783	2,043,564	7.7288	0.59%
2019-11-06	0	10.22	10.20	10.22	10.18	10.30	1,155,422	11,834,008	10.242	7.723	7.708	7.723	7.693	7.783	1,529,037	7.7395	-0.39%
2019-11-05	0	10.26	10.24	10.26	10.20	10.30	2,878,491	29,506,108	10.251	7.753	7.738	7.753	7.708	7.783	3,809,273	7.7459	0.00%
2019-11-04	0	10.26	10.24	10.28	10.06	10.30	3,328,783	34,079,361	10.238	7.753	7.738	7.768	7.602	7.783	4,405,171	7.7362	1.79%
2019-11-01	0	10.08	10.06	10.08	9.950	10.08	1,268,925	12,732,237	10.034	7.617	7.602	7.617	7.519	7.617	1,679,242	7.5821	0.60%
2019-10-31	0	10.02	10.00	10.02	9.930	10.16	1,898,455	18,959,645	9.9869	7.572	7.557	7.572	7.504	7.677	2,512,335	7.5466	0.30%
2019-10-30	0	9.990	9.980	9.990	9.980	10.10	914,655	9,168,532	10.024	7.549	7.541	7.549	7.541	7.632	1,210,416	7.5747	-0.50%
2019-10-29	0	10.04	10.04	10.06	10.00	10.12	1,232,100	12,403,616	10.067	7.587	7.587	7.602	7.557	7.647	1,630,509	7.6072	-0.20%
2019-10-28	0	10.06	10.04	10.06	9.970	10.10	1,138,096	11,449,306	10.060	7.602	7.587	7.602	7.534	7.632	1,506,108	7.6019	1.00%
2019-10-25	0	9.960	9.950	9.960	9.950	10.10	2,561,270	25,594,305	9.9928	7.526	7.519	7.526	7.519	7.632	3,389,477	7.5511	-0.20%
2019-10-24	0	9.980	9.970	9.980	9.880	10.02	770,889	7,691,071	9.9769	7.541	7.534	7.541	7.466	7.572	1,020,162	7.5391	1.01%
2019-10-23	0	9.880	9.880	9.890	9.810	10.10	4,039,376	39,996,805	9.9017	7.466	7.466	7.473	7.413	7.632	5,345,540	7.4823	-1.98%
2019-10-22	0	10.08	10.06	10.08	9.860	10.34	4,800,704	48,400,000	10.082	7.617	7.602	7.617	7.451	7.813	6,353,049	7.6184	1.82%
2019-10-21	0	9.900	9.890	9.900	9.760	9.960	2,467,706	24,340,069	9.8634	7.481	7.473	7.481	7.375	7.526	3,265,658	7.4533	-0.60%
2019-10-18	0	9.960	9.950	9.960	9.930	10.18	1,870,486	18,718,311	10.007	7.526	7.519	7.526	7.504	7.693	2,475,322	7.5620	-2.16%
2019-10-17	0	10.18	10.16	10.18	9.880	10.20	4,830,906	48,787,436	10.099	7.693	7.677	7.693	7.466	7.708	6,393,017	7.6314	3.35%
2019-10-16	0	9.850	9.840	9.860	9.800	9.950	2,340,916	23,135,090	9.8829	7.443	7.436	7.451	7.405	7.519	3,097,869	7.4681	-0.71%
2019-10-15	0	9.920	9.900	9.920	9.690	9.930	2,670,274	26,265,649	9.8363	7.496	7.481	7.496	7.322	7.504	3,533,728	7.4328	0.30%
2019-10-14	0	9.890	9.890	9.900	9.800	9.940	1,993,000	19,697,675	9.8834	7.473	7.473	7.481	7.405	7.511	2,637,452	7.4684	1.12%
2019-10-11	0	9.780	9.770	9.780	9.560	9.880	2,924,448	28,597,292	9.7787	7.390	7.383	7.390	7.224	7.466	3,870,091	7.3893	2.52%
2019-10-10	0	9.540	9.540	9.550	9.520	9.620	1,044,909	9,979,823	9.5509	7.209	7.209	7.216	7.194	7.269	1,382,788	7.2172	-0.42%
2019-10-09	0	9.580	9.570	9.580	9.520	9.690	2,320,103	22,172,776	9.5568	7.239	7.232	7.239	7.194	7.322	3,070,326	7.2216	-0.10%
2019-10-08	0	9.590	9.580	9.590	9.520	9.960	5,986,220	57,867,972	9.6669	7.247	7.239	7.247	7.194	7.526	7,921,911	7.3048	-3.71%
2019-10-04	0	9.960	9.950	9.960	9.940	10.16	3,425,364	34,426,488	10.050	7.526	7.519	7.526	7.511	7.677	4,532,982	7.5947	-0.80%
2019-10-03	0	10.04	10.02	10.04	9.860	10.18	2,005,539	20,100,316	10.022	7.587	7.572	7.587	7.451	7.693	2,654,046	7.5735	0.40%
2019-10-02	0	10.00	10.00	10.02	9.750	10.08	2,929,000	29,114,670	9.9401	7.557	7.557	7.572	7.368	7.617	3,876,115	7.5113	2.04%
2019-09-30	0	9.800	9.790	9.800	9.720	9.890	1,621,826	15,911,087	9.8106	7.405	7.398	7.405	7.345	7.473	2,146,256	7.4134	0.62%
2019-09-27	0	9.740	9.730	9.740	9.710	10.12	2,371,000	23,106,975	9.7457	7.360	7.353	7.360	7.337	7.647	3,137,681	7.3643	-0.81%
2019-09-26	0	9.820	9.810	9.820	9.810	9.980	2,709,786	26,634,272	9.8289	7.421	7.413	7.421	7.413	7.541	3,586,016	7.4273	0.00%
2019-09-25	0	9.820	9.810	9.820	9.800	10.00	4,074,049	40,191,020	9.8651	7.421	7.413	7.421	7.405	7.557	5,391,424	7.4546	-1.60%
2019-09-24	0	9.980	9.980	9.990	9.880	10.12	4,668,402	46,574,448	9.9765	7.541	7.541	7.549	7.466	7.647	6,177,966	7.5388	-1.38%
2019-09-23	0	10.12	10.08	10.12	10.02	10.20	1,515,674	15,290,720	10.088	7.647	7.617	7.647	7.572	7.708	2,005,779	7.6233	0.00%
2019-09-20	0	10.12	10.12	10.16	10.12	10.32	4,448,644	45,172,159	10.154	7.647	7.647	7.677	7.647	7.798	5,887,148	7.6730	-1.36%
2019-09-19	0	10.26	10.26	10.28	10.18	10.34	1,856,434	19,018,516	10.245	7.753	7.753	7.768	7.693	7.813	2,456,726	7.7414	-0.39%
2019-09-18	0	10.30	10.28	10.30	10.24	10.40	2,778,478	28,667,146	10.318	7.783	7.768	7.783	7.738	7.859	3,676,921	7.7965	0.78%
2019-09-17	0	10.22	10.20	10.24	10.10	10.48	3,664,328	37,295,207	10.178	7.723	7.708	7.738	7.632	7.919	4,849,217	7.6910	-2.11%
2019-09-16	0	10.44	10.42	10.44	10.10	10.88	5,256,876	54,887,017	10.441	7.889	7.874	7.889	7.632	8.222	6,956,728	7.8898	-4.04%
2019-09-13	0	10.88	10.86	10.88	10.60	10.88	3,946,678	42,643,112	10.805	8.222	8.206	8.222	8.010	8.222	5,222,867	8.1647	2.45%
2019-09-12	0	10.62	10.60	10.62	10.46	10.70	2,661,000	28,167,320	10.585	8.025	8.010	8.025	7.904	8.085	3,521,455	7.9988	-0.93%
2019-09-11	0	10.72	10.72	10.74	10.28	10.78	5,292,677	56,188,559	10.616	8.101	8.101	8.116	7.768	8.146	7,004,105	8.0222	2.68%
2019-09-10	0	10.44	10.44	10.46	10.34	10.52	2,481,903	25,893,254	10.433	7.889	7.889	7.904	7.813	7.949	3,284,446	7.8836	0.19%
2019-09-09	0	10.42	10.42	10.44	10.30	10.58	2,387,182	24,804,138	10.391	7.874	7.874	7.889	7.783	7.995	3,159,096	7.8517	-0.19%
2019-09-06	0	10.44	10.44	10.46	10.38	10.50	2,654,189	27,738,389	10.451	7.889	7.889	7.904	7.844	7.934	3,512,442	7.8972	1.16%
2019-09-05	0	10.32	10.30	10.32	10.28	10.68	5,445,213	56,554,741	10.386	7.798	7.783	7.798	7.768	8.070	7,205,965	7.8483	-3.55%
2019-09-04	0	10.70	10.70	10.72	9.980	10.96	9,710,230	102,578,280	10.564	8.085	8.085	8.101	7.541	8.282	12,850,109	7.9827	7.21%
2019-09-03	0	10.16	10.12	10.16	10.00	10.26	2,960,282	30,080,834	10.161	7.541	7.512	7.541	7.423	7.616	3,988,169	7.5425	-0.20%
2019-09-02	0	10.18	10.14	10.18	10.02	10.22	2,787,070	28,126,312	10.092	7.556	7.527	7.556	7.438	7.586	3,754,813	7.4907	-0.39%
2019-08-30	0	10.22	10.20	10.22	10.10	10.38	4,426,137	45,347,350	10.245	7.586	7.571	7.586	7.497	7.705	5,963,007	7.6048	0.79%
2019-08-29	0	10.14	10.12	10.14	10.02	10.24	2,952,757	29,909,607	10.129	7.527	7.512	7.527	7.438	7.601	3,978,031	7.5187	0.40%
2019-08-28	0	10.10	10.06	10.10	10.04	10.40	2,466,245	24,951,358	10.117	7.497	7.467	7.497	7.452	7.720	3,322,589	7.5096	-1.75%
2019-08-27	0	10.28	10.26	10.28	10.12	10.44	3,169,424	32,701,612	10.318	7.630	7.616	7.630	7.512	7.749	4,269,930	7.6586	-0.19%
2019-08-26	0	10.30	10.30	10.34	9.820	10.34	4,359,510	44,086,398	10.113	7.645	7.645	7.675	7.289	7.675	5,873,245	7.5063	0.39%
2019-08-23	0	10.26	10.24	10.26	10.24	10.40	1,451,016	14,913,897	10.278	7.616	7.601	7.616	7.601	7.720	1,954,846	7.6292	-1.35%
2019-08-22	0	10.40	10.36	10.40	10.24	10.56	4,426,752	45,751,036	10.335	7.720	7.690	7.720	7.601	7.838	5,963,835	7.6714	-0.19%
2019-08-21	0	10.42	10.40	10.42	10.30	10.70	5,647,826	59,084,664	10.461	7.734	7.720	7.734	7.645	7.942	7,608,898	7.7652	-2.25%
2019-08-20	0	10.66	10.66	10.70	10.52	10.82	6,532,808	69,344,839	10.615	7.913	7.913	7.942	7.809	8.031	8,801,169	7.8790	-0.37%
2019-08-19	0	10.70	10.68	10.70	10.40	10.84	6,096,319	64,871,343	10.641	7.942	7.927	7.942	7.720	8.046	8,213,119	7.8985	0.94%
2019-08-16	0	10.60	10.58	10.60	10.46	10.78	9,661,595	102,623,222	10.622	7.868	7.853	7.868	7.764	8.002	13,016,352	7.8842	2.12%
2019-08-15	0	10.38	10.38	10.40	9.680	10.52	13,556,149	138,772,035	10.237	7.705	7.705	7.720	7.185	7.809	18,263,196	7.5985	5.70%
2019-08-14	0	9.820	9.810	9.820	9.560	10.26	23,865,295	234,274,203	9.8165	7.289	7.282	7.289	7.096	7.616	32,151,945	7.2865	2.83%
2019-08-13	0	9.550	9.530	9.550	9.270	9.890	20,618,947	194,212,366	9.4191	7.089	7.074	7.089	6.881	7.341	27,778,381	6.9915	-2.55%
2019-08-12	0	9.800	9.790	9.800	9.800	10.00	16,658,138	164,089,770	9.8504	7.274	7.267	7.274	7.274	7.423	22,442,276	7.3116	-4.85%
2019-08-09	0	10.30	10.30	10.32	10.30	10.54	3,066,176	31,846,285	10.386	7.645	7.645	7.660	7.645	7.823	4,130,832	7.7094	-0.19%
2019-08-08	0	10.32	10.30	10.32	10.24	10.48	4,467,433	46,163,890	10.333	7.660	7.645	7.660	7.601	7.779	6,018,642	7.6702	-0.77%
2019-08-07	0	10.40	10.38	10.40	10.30	10.44	5,606,232	58,124,612	10.368	7.720	7.705	7.720	7.645	7.749	7,552,861	7.6957	0.78%
2019-08-06	0	10.32	10.30	10.32	10.28	10.38	4,541,011	46,900,181	10.328	7.660	7.645	7.660	7.630	7.705	6,117,768	7.6662	-0.77%
2019-08-05	0	10.40	10.38	10.40	10.40	10.90	2,935,833	30,802,704	10.492	7.720	7.705	7.720	7.720	8.091	3,955,230	7.7878	-4.24%
2019-08-02	0	10.86	10.84	10.86	10.82	10.90	3,441,470	37,387,677	10.864	8.061	8.046	8.061	8.031	8.091	4,636,438	8.0639	-1.09%
2019-08-01	0	10.98	10.96	10.98	10.92	11.04	2,601,556	28,546,330	10.973	8.150	8.135	8.150	8.106	8.195	3,504,884	8.1447	-0.90%
2019-07-31	0	11.08	11.04	11.08	10.92	11.14	1,254,911	13,794,617	10.993	8.224	8.195	8.224	8.106	8.269	1,690,649	8.1594	-0.36%
2019-07-30	0	11.12	11.10	11.12	11.10	11.18	807,787	8,982,217	11.120	8.254	8.239	8.254	8.239	8.299	1,088,272	8.2537	0.54%
2019-07-29	0	11.06	11.04	11.06	11.00	11.40	4,958,382	55,229,037	11.139	8.209	8.195	8.209	8.165	8.462	6,680,061	8.2677	-2.98%
2019-07-26	0	11.40	11.40	11.42	11.36	11.44	1,305,000	14,867,720	11.393	8.462	8.462	8.477	8.432	8.492	1,758,130	8.4566	0.00%
2019-07-25	0	11.40	11.40	11.42	11.28	11.54	2,930,283	33,337,208	11.377	8.462	8.462	8.477	8.373	8.566	3,947,753	8.4446	-0.87%
2019-07-24	0	11.50	11.48	11.50	11.50	11.90	6,185,060	71,334,726	11.533	8.536	8.521	8.536	8.536	8.833	8,332,673	8.5608	-3.04%
2019-07-23	0	11.86	11.84	11.86	11.78	11.92	1,083,901	12,856,115	11.861	8.803	8.788	8.803	8.744	8.848	1,460,260	8.8040	-0.17%
2019-07-22	0	11.88	11.86	11.88	11.86	12.32	3,334,852	39,883,858	11.960	8.818	8.803	8.818	8.803	9.145	4,492,799	8.8773	-1.82%
2019-07-19	0	12.10	12.10	12.12	12.04	12.30	1,588,085	19,296,961	12.151	8.981	8.981	8.996	8.937	9.130	2,139,509	9.0193	-0.66%
2019-07-18	0	12.18	12.18	12.20	12.10	12.34	2,219,995	27,144,347	12.227	9.041	9.041	9.056	8.981	9.160	2,990,835	9.0758	-0.65%
2019-07-17	0	12.26	12.24	12.26	11.84	12.36	3,205,334	38,973,265	12.159	9.100	9.085	9.100	8.788	9.174	4,318,309	9.0251	2.85%
2019-07-16	0	11.92	11.90	11.94	11.80	11.94	1,534,662	18,259,616	11.898	8.848	8.833	8.863	8.759	8.863	2,067,536	8.8316	0.85%
2019-07-15	0	11.82	11.80	11.82	11.70	11.88	1,528,530	18,039,027	11.802	8.774	8.759	8.774	8.685	8.818	2,059,275	8.7599	1.55%
2019-07-12	0	11.64	11.62	11.64	11.64	11.74	746,447	8,717,334	11.678	8.640	8.625	8.640	8.640	8.714	1,005,633	8.6685	0.00%
2019-07-11	0	11.64	11.64	11.66	11.46	11.70	1,553,223	18,061,761	11.629	8.640	8.640	8.655	8.506	8.685	2,092,542	8.6315	1.22%
2019-07-10	0	11.50	11.50	11.52	11.44	11.56	1,009,827	11,602,632	11.490	8.536	8.536	8.551	8.492	8.581	1,360,465	8.5284	-0.69%
2019-07-09	0	11.58	11.56	11.58	11.32	11.62	1,135,136	13,053,834	11.500	8.595	8.581	8.595	8.402	8.625	1,529,285	8.5359	-0.17%
2019-07-08	0	11.60	11.56	11.60	11.50	11.72	988,998	11,455,888	11.583	8.610	8.581	8.610	8.536	8.699	1,332,404	8.5979	-1.02%
2019-07-05	0	11.72	11.70	11.72	11.72	11.82	790,550	9,292,688	11.755	8.699	8.685	8.699	8.699	8.774	1,065,049	8.7251	-0.17%
2019-07-04	0	11.74	11.72	11.76	11.70	11.86	1,077,583	12,670,357	11.758	8.714	8.699	8.729	8.685	8.803	1,451,748	8.7277	-0.68%
2019-07-03	0	11.82	11.82	11.84	11.72	12.00	2,127,767	25,089,728	11.792	8.774	8.774	8.788	8.699	8.907	2,866,583	8.7525	0.51%
2019-07-02	0	11.76	11.76	11.78	11.68	11.90	1,546,274	18,261,710	11.810	8.729	8.729	8.744	8.670	8.833	2,083,180	8.7663	0.68%
2019-06-28	0	11.68	11.68	11.72	11.48	11.84	2,116,616	24,760,435	11.698	8.670	8.670	8.699	8.521	8.788	2,851,560	8.6831	1.57%
2019-06-27	0	11.50	11.48	11.50	11.50	11.66	1,041,291	12,010,968	11.535	8.536	8.521	8.536	8.536	8.655	1,402,854	8.5618	-0.86%
2019-06-26	0	11.60	11.60	11.62	11.30	11.64	2,956,776	33,918,793	11.472	8.610	8.610	8.625	8.388	8.640	3,983,445	8.5149	0.35%
2019-06-25	0	11.56	11.56	11.58	11.50	11.80	4,637,826	53,718,765	11.583	8.581	8.581	8.595	8.536	8.759	6,248,200	8.5975	-2.03%
2019-06-24	0	11.80	11.78	11.80	11.54	11.98	5,880,850	68,749,220	11.690	8.759	8.744	8.759	8.566	8.892	7,922,834	8.6774	-1.17%
2019-06-21	0	11.94	11.80	11.94	11.40	11.96	9,411,705	111,269,911	11.823	8.863	8.759	8.863	8.462	8.878	12,679,693	8.7754	3.47%
2019-06-20	0	11.54	11.54	11.58	11.36	11.62	1,913,011	22,040,327	11.521	8.566	8.566	8.595	8.432	8.625	2,577,258	8.5519	1.41%
2019-06-19	0	11.38	11.38	11.40	11.26	11.40	2,067,555	23,465,379	11.349	8.447	8.447	8.462	8.358	8.462	2,785,464	8.4242	2.15%
2019-06-18	0	11.14	11.14	11.16	11.04	11.22	1,402,764	15,637,274	11.147	8.269	8.269	8.284	8.195	8.328	1,889,840	8.2744	0.54%
2019-06-17	0	11.08	11.08	11.10	11.00	11.14	1,541,410	17,059,740	11.068	8.224	8.224	8.239	8.165	8.269	2,076,628	8.2151	1.09%
2019-06-14	0	10.96	10.96	11.00	10.90	11.14	1,513,630	16,702,294	11.035	8.135	8.135	8.165	8.091	8.269	2,039,202	8.1906	0.37%
2019-06-13	0	10.92	10.92	10.94	10.82	10.96	2,100,218	22,849,883	10.880	8.106	8.106	8.120	8.031	8.135	2,829,468	8.0757	-0.18%
2019-06-12	0	10.94	10.94	10.96	10.90	11.12	1,489,677	16,370,841	10.990	8.120	8.120	8.135	8.091	8.254	2,006,932	8.1571	-1.97%
2019-06-11	0	11.16	11.16	11.18	10.90	11.18	3,026,961	33,481,192	11.061	8.284	8.284	8.299	8.091	8.299	4,078,000	8.2102	1.45%
2019-06-10	0	11.00	10.98	11.00	10.94	11.14	3,268,741	35,973,660	11.005	8.165	8.150	8.165	8.120	8.269	4,403,733	8.1689	-0.54%
2019-06-06	0	11.06	11.04	11.06	11.00	11.32	3,656,000	40,421,546	11.056	8.209	8.195	8.209	8.165	8.402	4,925,458	8.2067	-2.12%
2019-06-05	0	11.30	11.30	11.32	11.18	11.34	2,102,441	23,735,349	11.289	8.388	8.388	8.402	8.299	8.417	2,832,463	8.3798	0.89%
2019-06-04	0	11.20	11.18	11.20	11.12	11.20	1,348,904	15,080,242	11.180	8.313	8.299	8.313	8.254	8.313	1,817,278	8.2983	0.36%
2019-06-03	0	11.16	11.14	11.16	11.10	11.18	1,236,736	13,764,095	11.129	8.284	8.269	8.284	8.239	8.299	1,666,163	8.2610	0.00%
2019-05-31	0	11.16	11.16	11.18	11.04	11.30	3,013,857	33,768,669	11.204	8.284	8.284	8.299	8.195	8.388	4,060,346	8.3167	-1.24%
2019-05-30	0	11.30	11.28	11.30	11.22	11.34	884,344	9,961,399	11.264	8.388	8.373	8.388	8.328	8.417	1,191,411	8.3610	-0.18%
2019-05-29	0	11.32	11.30	11.32	11.20	11.42	2,760,000	31,162,750	11.291	8.402	8.388	8.402	8.313	8.477	3,718,344	8.3808	-1.05%
2019-05-28	0	11.44	11.42	11.44	11.38	11.60	2,304,683	26,373,760	11.444	8.492	8.477	8.492	8.447	8.610	3,104,929	8.4942	-0.52%
2019-05-27	0	11.50	11.48	11.50	11.30	11.54	1,671,678	19,137,192	11.448	8.536	8.521	8.536	8.388	8.566	2,252,128	8.4974	-0.17%
2019-05-24	0	11.52	11.52	11.54	11.46	11.56	1,970,033	22,692,961	11.519	8.551	8.551	8.566	8.506	8.581	2,654,080	8.5502	-0.35%
2019-05-23	0	11.56	11.54	11.56	11.44	11.90	3,625,547	41,965,622	11.575	8.581	8.566	8.581	8.492	8.833	4,884,431	8.5917	-3.18%
2019-05-22	0	11.94	11.94	11.96	11.88	12.10	1,307,830	15,615,130	11.940	8.863	8.863	8.878	8.818	8.981	1,761,943	8.8625	-0.17%
2019-05-21	0	11.96	11.96	11.98	11.86	12.10	4,592,083	54,920,680	11.960	8.878	8.878	8.892	8.803	8.981	6,186,573	8.8774	-0.66%
2019-05-20	0	12.04	12.04	12.06	12.02	12.16	2,656,185	32,076,372	12.076	8.937	8.937	8.952	8.922	9.026	3,578,481	8.9637	-1.63%
2019-05-17	0	12.24	12.24	12.26	12.14	12.44	1,778,481	21,775,416	12.244	9.085	9.085	9.100	9.011	9.234	2,396,016	9.0882	-0.81%
2019-05-16	0	12.34	12.34	12.36	12.20	12.48	1,344,786	16,604,315	12.347	9.160	9.160	9.174	9.056	9.263	1,811,731	9.1649	0.65%
2019-05-15	0	12.26	12.26	12.28	12.18	12.36	1,716,695	21,054,436	12.265	9.100	9.100	9.115	9.041	9.174	2,312,776	9.1035	-0.16%
2019-05-14	0	12.28	12.28	12.30	12.10	12.66	3,152,042	38,707,011	12.280	9.115	9.115	9.130	8.981	9.397	4,246,513	9.1150	-3.15%
2019-05-10	0	12.68	12.66	12.68	12.56	12.80	1,680,965	21,318,110	12.682	9.412	9.397	9.412	9.323	9.501	2,264,640	9.4135	1.60%
2019-05-09	0	12.48	12.46	12.48	12.30	12.54	3,133,148	38,987,407	12.444	9.263	9.249	9.263	9.130	9.308	4,221,058	9.2364	-1.42%
2019-05-08	0	12.66	12.66	12.70	12.64	13.08	2,897,822	36,911,775	12.738	9.397	9.397	9.427	9.382	9.709	3,904,021	9.4548	-2.01%
2019-05-07	0	12.92	12.90	12.92	12.80	13.04	1,692,710	21,803,685	12.881	9.590	9.575	9.590	9.501	9.679	2,280,463	9.5611	-0.92%
2019-05-06	0	13.04	13.00	13.04	12.86	13.08	1,937,492	25,193,298	13.003	9.679	9.649	9.679	9.546	9.709	2,610,240	9.6517	-2.54%
2019-05-03	0	13.38	13.36	13.40	13.28	13.42	1,774,169	23,671,048	13.342	9.932	9.917	9.946	9.857	9.961	2,390,207	9.9033	0.60%
2019-05-02	0	13.30	13.28	13.30	12.88	13.32	1,260,256	16,637,032	13.201	9.872	9.857	9.872	9.560	9.887	1,697,850	9.7989	0.76%
2019-04-30	0	13.20	13.18	13.20	13.14	13.26	1,142,742	15,082,781	13.199	9.798	9.783	9.798	9.753	9.842	1,539,532	9.7970	-0.60%
2019-04-29	0	13.28	13.26	13.28	13.04	13.36	3,083,680	40,939,991	13.276	9.857	9.842	9.857	9.679	9.917	4,154,414	9.8546	0.91%
2019-04-26	0	13.16	13.12	13.16	13.06	13.26	2,553,384	33,560,118	13.143	9.768	9.739	9.768	9.694	9.842	3,439,985	9.7559	-0.45%
2019-04-25	0	13.22	13.22	13.24	13.20	13.42	3,082,691	40,924,515	13.276	9.813	9.813	9.828	9.798	9.961	4,153,081	9.8540	-0.75%
2019-04-24	0	13.32	13.30	13.32	13.18	13.44	3,132,549	41,556,811	13.266	9.887	9.872	9.887	9.783	9.976	4,220,251	9.8470	-1.19%
2019-04-23	0	13.48	13.46	13.48	13.38	13.86	3,464,188	46,851,525	13.525	10.01	9.991	10.01	9.932	10.29	4,667,044	10.039	-3.02%
2019-04-18	0	13.90	13.88	13.90	13.84	13.94	1,737,501	24,151,534	13.900	10.32	10.30	10.32	10.27	10.35	2,340,806	10.318	0.00%
2019-04-17	0	13.90	13.88	13.90	13.80	14.00	1,605,656	22,291,245	13.883	10.32	10.30	10.32	10.24	10.39	2,163,181	10.305	-0.14%
2019-04-16	0	13.92	13.92	13.96	13.72	14.06	2,997,971	41,782,083	13.937	10.33	10.33	10.36	10.18	10.44	4,038,944	10.345	0.29%
2019-04-15	0	13.88	13.86	13.88	13.68	13.94	3,698,077	51,259,673	13.861	10.30	10.29	10.30	10.15	10.35	4,982,145	10.289	0.73%
2019-04-12	0	13.78	13.76	13.78	13.56	13.78	1,799,496	24,589,946	13.665	10.23	10.21	10.23	10.07	10.23	2,424,328	10.143	1.47%
2019-04-11	0	13.58	13.56	13.58	13.56	13.90	1,887,775	25,858,204	13.698	10.08	10.07	10.08	10.07	10.32	2,543,260	10.167	-1.88%
2019-04-10	0	13.84	13.82	13.84	13.64	13.86	1,670,677	22,974,341	13.752	10.27	10.26	10.27	10.12	10.29	2,250,779	10.207	0.29%
2019-04-09	0	13.80	13.80	13.82	13.70	13.90	2,230,704	30,770,361	13.794	10.24	10.24	10.26	10.17	10.32	3,005,262	10.239	-0.29%
2019-04-08	0	13.84	13.82	13.84	13.70	13.94	3,367,604	46,561,180	13.826	10.27	10.26	10.27	10.17	10.35	4,536,924	10.263	0.58%
2019-04-04	0	13.76	13.72	13.76	13.64	14.10	4,077,661	56,424,598	13.837	10.21	10.18	10.21	10.12	10.47	5,493,531	10.271	0.58%
2019-04-03	0	13.68	13.68	13.70	13.60	13.80	1,778,596	24,390,328	13.713	10.15	10.15	10.17	10.09	10.24	2,396,171	10.179	0.15%
2019-04-02	0	13.66	13.64	13.68	13.50	13.88	2,243,319	30,711,374	13.690	10.14	10.12	10.15	10.02	10.30	3,022,258	10.162	-0.44%
2019-04-01	0	13.92	13.90	13.92	13.84	13.94	2,125,737	29,530,866	13.892	10.18	10.17	10.18	10.13	10.20	2,905,595	10.163	1.31%
2019-03-29	0	13.74	13.74	13.78	13.68	13.92	2,331,265	32,229,855	13.825	10.05	10.05	10.08	10.01	10.18	3,186,524	10.114	0.29%
2019-03-28	0	13.70	13.70	13.76	13.36	13.86	5,747,265	78,984,063	13.743	10.02	10.02	10.07	9.774	10.14	7,855,734	10.054	2.70%
2019-03-27	0	13.34	13.34	13.36	13.28	14.14	8,513,910	115,542,055	13.571	9.760	9.760	9.774	9.716	10.34	11,637,364	9.9285	-2.49%
2019-03-26	0	13.68	13.64	13.68	13.50	13.78	3,731,926	51,021,878	13.672	10.01	9.979	10.01	9.877	10.08	5,101,038	10.002	2.70%
2019-03-25	0	13.32	13.28	13.32	13.24	13.50	2,561,001	34,164,013	13.340	9.745	9.716	9.745	9.686	9.877	3,500,542	9.7596	-2.77%
2019-03-22	0	13.70	13.66	13.70	13.60	13.78	2,415,756	33,135,474	13.716	10.02	9.994	10.02	9.950	10.08	3,302,012	10.035	0.00%
2019-03-21	0	13.70	13.66	13.70	13.44	13.72	3,999,243	54,527,790	13.635	10.02	9.994	10.02	9.833	10.04	5,466,425	9.9750	1.93%
2019-03-20	0	13.44	13.40	13.44	13.28	13.52	2,734,273	36,655,755	13.406	9.833	9.803	9.833	9.716	9.891	3,737,382	9.8079	0.00%
2019-03-19	0	13.44	13.44	13.46	13.32	13.48	2,521,484	33,843,837	13.422	9.833	9.833	9.847	9.745	9.862	3,446,528	9.8197	1.36%
2019-03-18	0	13.26	13.24	13.26	13.20	13.46	3,293,961	43,896,105	13.326	9.701	9.686	9.701	9.657	9.847	4,502,399	9.7495	-0.15%
2019-03-15	0	13.28	13.28	13.30	13.28	13.74	8,439,789	113,743,937	13.477	9.716	9.716	9.730	9.716	10.05	11,536,051	9.8599	-2.35%
2019-03-14	0	13.60	13.58	13.60	13.38	13.80	10,383,675	141,504,920	13.628	9.950	9.935	9.950	9.789	10.10	14,193,080	9.9700	0.89%
2019-03-13	0	13.48	13.46	13.48	13.18	13.60	5,211,367	69,846,398	13.403	9.862	9.847	9.862	9.643	9.950	7,123,234	9.8054	2.28%
2019-03-12	0	13.18	13.18	13.20	13.08	13.32	3,960,492	52,189,266	13.177	9.643	9.643	9.657	9.569	9.745	5,413,457	9.6407	0.61%
2019-03-11	0	13.10	13.06	13.10	12.84	13.12	3,192,000	41,723,623	13.071	9.584	9.555	9.584	9.394	9.599	4,363,033	9.5630	2.02%
2019-03-08	0	12.84	12.84	12.86	12.78	13.12	3,131,412	40,365,198	12.890	9.394	9.394	9.408	9.350	9.599	4,280,217	9.4306	-1.68%
2019-03-07	0	13.06	13.06	13.08	12.98	13.32	3,000,158	39,202,019	13.067	9.555	9.555	9.569	9.496	9.745	4,100,810	9.5596	-1.21%
2019-03-06	0	13.22	13.20	13.22	13.06	13.48	4,617,800	61,074,093	13.226	9.672	9.657	9.672	9.555	9.862	6,311,908	9.6760	-0.60%
2019-03-05	0	13.30	13.30	13.32	13.20	13.50	5,821,218	77,802,782	13.365	9.730	9.730	9.745	9.657	9.877	7,956,818	9.7781	2.15%
2019-03-04	0	13.02	13.02	13.04	12.98	13.32	4,476,006	58,733,112	13.122	9.525	9.525	9.540	9.496	9.745	6,118,095	9.5999	-1.21%
2019-03-01	0	13.18	13.16	13.18	13.08	13.36	3,761,000	49,667,095	13.206	9.643	9.628	9.643	9.569	9.774	5,140,779	9.6614	-0.15%
2019-02-28	0	13.20	13.20	13.22	13.12	13.66	4,217,611	56,300,117	13.349	9.657	9.657	9.672	9.599	9.994	5,764,904	9.7660	-3.37%
2019-02-27	0	13.66	13.62	13.66	13.46	13.80	1,957,065	26,705,824	13.646	9.994	9.964	9.994	9.847	10.10	2,675,043	9.9833	0.74%
2019-02-26	0	13.56	13.54	13.56	13.46	13.90	3,033,015	41,242,050	13.598	9.921	9.906	9.921	9.847	10.17	4,145,722	9.9481	-1.88%
2019-02-25	0	13.82	13.80	13.82	13.60	13.96	7,035,570	97,112,641	13.803	10.11	10.10	10.11	9.950	10.21	9,616,673	10.098	1.62%
2019-02-22	0	13.60	13.60	13.62	13.40	13.64	8,360,400	113,376,262	13.561	9.950	9.950	9.964	9.803	9.979	11,427,537	9.9213	0.00%
2019-02-21	0	13.60	13.58	13.60	13.04	13.68	16,440,462	221,020,485	13.444	9.950	9.935	9.950	9.540	10.01	22,471,889	9.8354	4.29%
2019-02-20	0	13.04	13.02	13.04	12.06	13.16	14,057,992	181,484,533	12.910	9.540	9.525	9.540	8.823	9.628	19,215,375	9.4448	7.77%
2019-02-19	0	12.10	12.10	12.12	12.00	12.18	823,098	9,977,843	12.122	8.852	8.852	8.867	8.779	8.911	1,125,064	8.8687	0.83%
2019-02-18	0	12.00	11.98	12.00	11.96	12.08	1,462,595	17,589,956	12.027	8.779	8.765	8.779	8.750	8.838	1,999,170	8.7986	-0.50%
2019-02-15	0	12.06	12.04	12.06	11.92	12.18	2,144,000	25,869,970	12.066	8.823	8.808	8.823	8.721	8.911	2,930,558	8.8277	-0.33%
2019-02-14	0	12.10	12.08	12.10	12.00	12.30	1,814,733	22,009,362	12.128	8.852	8.838	8.852	8.779	8.999	2,480,495	8.8730	0.50%
2019-02-13	0	12.04	12.02	12.04	11.86	12.18	2,019,634	24,380,576	12.072	8.808	8.794	8.808	8.677	8.911	2,760,567	8.8317	0.50%
2019-02-12	0	11.98	11.96	11.98	11.86	12.10	1,823,110	21,810,700	11.963	8.765	8.750	8.765	8.677	8.852	2,491,945	8.7525	0.17%
2019-02-11	0	11.96	11.94	11.96	11.90	12.04	1,375,875	16,447,804	11.954	8.750	8.735	8.750	8.706	8.808	1,880,635	8.7459	-0.66%
2019-02-08	0	12.04	12.00	12.04	11.94	12.06	2,174,241	26,111,376	12.009	8.808	8.779	8.808	8.735	8.823	2,971,894	8.7861	-0.66%
2019-02-04	0	12.12	12.08	12.12	12.06	12.16	441,987	5,355,666	12.117	8.867	8.838	8.867	8.823	8.896	604,136	8.8650	0.33%
2019-02-01	0	12.08	12.06	12.08	12.04	12.22	1,717,000	20,825,629	12.129	8.838	8.823	8.838	8.808	8.940	2,346,907	8.8736	0.33%
2019-01-31	0	12.04	12.04	12.06	12.02	12.22	2,234,852	27,111,299	12.131	8.808	8.808	8.823	8.794	8.940	3,054,741	8.8752	-0.99%
2019-01-30	0	12.16	12.14	12.16	11.92	12.26	953,739	11,582,016	12.144	8.896	8.882	8.896	8.721	8.969	1,303,632	8.8844	-0.33%
2019-01-29	0	12.20	12.18	12.20	12.04	12.36	3,072,747	37,397,375	12.171	8.926	8.911	8.926	8.808	9.043	4,200,030	8.9041	0.83%
2019-01-28	0	12.10	12.08	12.10	12.08	12.32	2,554,350	31,080,090	12.168	8.852	8.838	8.852	8.838	9.013	3,491,451	8.9018	-0.98%
2019-01-25	0	12.22	12.22	12.24	12.16	12.54	3,762,039	46,357,058	12.322	8.940	8.940	8.955	8.896	9.174	5,142,199	9.0150	-1.13%
2019-01-24	0	12.36	12.34	12.36	12.10	12.38	2,266,881	27,895,843	12.306	9.043	9.028	9.043	8.852	9.057	3,098,520	9.0030	1.31%
2019-01-23	0	12.20	12.20	12.22	12.00	12.28	1,819,512	22,215,889	12.210	8.926	8.926	8.940	8.779	8.984	2,487,027	8.9327	0.33%
2019-01-22	0	12.16	12.14	12.16	12.08	12.40	1,583,583	19,308,247	12.193	8.896	8.882	8.896	8.838	9.072	2,164,544	8.9202	-0.49%
2019-01-21	0	12.22	12.22	12.24	12.06	12.40	2,754,361	33,798,614	12.271	8.940	8.940	8.955	8.823	9.072	3,764,839	8.9774	1.33%
2019-01-18	0	12.06	12.06	12.08	12.00	12.18	2,390,170	28,946,652	12.111	8.823	8.823	8.838	8.779	8.911	3,267,039	8.8602	0.67%
2019-01-17	0	11.98	11.98	12.00	11.84	12.02	2,612,290	31,265,880	11.969	8.765	8.765	8.779	8.662	8.794	3,570,647	8.7564	1.35%
2019-01-16	0	11.82	11.82	11.84	11.68	11.92	4,332,979	51,058,197	11.784	8.648	8.648	8.662	8.545	8.721	5,922,597	8.6209	1.37%
2019-01-15	0	11.66	11.66	11.68	11.58	11.74	2,395,395	27,805,533	11.608	8.530	8.530	8.545	8.472	8.589	3,274,181	8.4924	1.75%
2019-01-14	0	11.46	11.46	11.48	11.34	11.74	2,027,447	23,322,925	11.504	8.384	8.384	8.399	8.296	8.589	2,771,246	8.4160	-1.55%
2019-01-11	0	11.64	11.64	11.66	11.60	11.82	2,200,867	25,737,069	11.694	8.516	8.516	8.530	8.487	8.648	3,008,288	8.5554	1.22%
2019-01-10	0	11.50	11.50	11.52	11.14	11.52	2,418,133	27,414,293	11.337	8.413	8.413	8.428	8.150	8.428	3,305,261	8.2941	1.59%
2019-01-09	0	11.32	11.32	11.36	11.30	11.74	3,521,000	40,492,384	11.500	8.282	8.282	8.311	8.267	8.589	4,812,731	8.4136	0.00%
2019-01-08	0	11.32	11.32	11.34	10.84	11.34	3,545,925	39,972,680	11.273	8.282	8.282	8.296	7.931	8.296	4,846,800	8.2472	1.25%
2019-01-07	0	11.18	11.12	11.18	11.06	11.30	3,055,764	34,139,968	11.172	8.179	8.135	8.179	8.092	8.267	4,176,816	8.1737	1.82%
2019-01-04	0	10.98	10.98	11.00	10.72	11.08	1,276,864	14,008,298	10.971	8.033	8.033	8.048	7.843	8.106	1,745,300	8.0263	0.18%
2019-01-03	0	10.96	10.92	10.96	10.86	11.20	880,305	9,667,295	10.982	8.018	7.989	8.018	7.945	8.194	1,203,258	8.0343	-1.44%
2019-01-02	0	11.12	11.12	11.14	11.00	11.14	857,000	9,519,843	11.108	8.135	8.135	8.150	8.048	8.150	1,171,403	8.1269	-0.18%
2018-12-31	0	11.14	11.12	11.14	10.96	11.28	488,000	5,416,040	11.098	8.150	8.135	8.150	8.018	8.252	667,030	8.1196	0.36%
2018-12-28	0	11.10	11.10	11.12	10.84	11.14	862,813	9,519,175	11.033	8.121	8.121	8.135	7.931	8.150	1,179,349	8.0716	1.09%
2018-12-27	0	10.98	10.96	10.98	10.80	11.18	1,497,392	16,489,382	11.012	8.033	8.018	8.033	7.901	8.179	2,046,732	8.0564	-1.61%
2018-12-24	0	11.16	11.08	11.16	11.00	11.24	620,939	6,908,080	11.125	8.165	8.106	8.165	8.048	8.223	848,740	8.1392	-0.18%
2018-12-21	0	11.18	11.16	11.18	10.70	11.26	3,280,132	36,494,782	11.126	8.179	8.165	8.179	7.828	8.238	4,483,497	8.1398	2.38%
2018-12-20	0	10.92	10.92	10.94	10.70	10.96	935,392	10,168,521	10.871	7.989	7.989	8.004	7.828	8.018	1,278,554	7.9531	-0.73%
2018-12-19	0	11.00	10.96	11.00	10.80	11.04	1,556,511	17,097,650	10.985	8.048	8.018	8.048	7.901	8.077	2,127,540	8.0363	2.23%
2018-12-18	0	10.76	10.76	10.78	10.74	10.88	1,533,255	16,547,642	10.792	7.872	7.872	7.887	7.857	7.960	2,095,752	7.8958	-0.74%
2018-12-17	0	10.84	10.84	10.86	10.78	10.92	1,052,000	11,402,988	10.839	7.931	7.931	7.945	7.887	7.989	1,437,942	7.9301	-0.91%
2018-12-14	0	10.94	10.94	10.96	10.78	11.00	545,343	5,957,128	10.924	8.004	8.004	8.018	7.887	8.048	745,410	7.9917	0.55%
2018-12-13	0	10.88	10.88	10.92	10.84	11.00	1,063,667	11,613,231	10.918	7.960	7.960	7.989	7.931	8.048	1,453,889	7.9877	-0.73%
2018-12-12	0	10.96	10.96	10.98	10.80	11.00	1,144,300	12,518,299	10.940	8.018	8.018	8.033	7.901	8.048	1,564,103	8.0035	2.05%
2018-12-11	0	10.74	10.74	10.76	10.66	10.88	841,500	9,039,696	10.742	7.857	7.857	7.872	7.799	7.960	1,150,217	7.8591	0.56%
2018-12-10	0	10.68	10.68	10.72	10.58	10.98	2,195,600	23,420,513	10.667	7.814	7.814	7.843	7.740	8.033	3,001,088	7.8040	-2.55%
2018-12-07	0	10.96	10.96	10.98	10.94	11.12	999,989	10,978,297	10.978	8.018	8.018	8.033	8.004	8.135	1,366,850	8.0318	-1.44%
2018-12-06	0	11.12	11.10	11.12	11.02	11.20	1,212,445	13,465,477	11.106	8.135	8.121	8.135	8.062	8.194	1,657,248	8.1252	-0.54%
2018-12-05	0	11.18	11.16	11.18	10.96	11.20	2,056,000	22,801,420	11.090	8.179	8.165	8.179	8.018	8.194	2,810,274	8.1136	0.00%
2018-12-04	0	11.18	11.16	11.18	11.00	11.26	2,851,675	31,739,910	11.130	8.179	8.165	8.179	8.048	8.238	3,897,854	8.1429	0.72%
2018-12-03	0	11.10	11.08	11.10	11.04	11.58	3,887,002	43,998,233	11.319	8.121	8.106	8.121	8.077	8.472	5,313,006	8.2812	-1.60%
2018-11-30	0	11.28	11.26	11.28	11.18	11.40	4,914,300	55,395,265	11.272	8.252	8.238	8.252	8.179	8.340	6,717,184	8.2468	0.53%
2018-11-29	0	11.22	11.22	11.26	11.08	11.46	6,422,000	72,846,080	11.343	8.209	8.209	8.238	8.106	8.384	8,778,006	8.2987	2.19%
2018-11-28	0	10.98	10.96	10.98	10.64	11.02	1,338,184	14,638,011	10.939	8.033	8.018	8.033	7.784	8.062	1,829,117	8.0028	0.37%
2018-11-27	0	10.94	10.90	10.94	10.86	11.02	882,167	9,651,205	10.940	8.004	7.974	8.004	7.945	8.062	1,205,803	8.0040	-0.91%
2018-11-26	0	11.04	11.04	11.06	10.74	11.08	2,340,703	25,702,841	10.981	8.077	8.077	8.092	7.857	8.106	3,199,425	8.0336	2.22%
2018-11-23	0	10.80	10.80	10.84	10.68	10.86	1,078,000	11,635,400	10.794	7.901	7.901	7.931	7.814	7.945	1,473,480	7.8965	0.37%
2018-11-22	0	10.76	10.76	10.78	10.74	10.88	715,117	7,726,984	10.805	7.872	7.872	7.887	7.857	7.960	977,468	7.9051	-1.10%
2018-11-21	0	10.88	10.86	10.88	10.80	10.90	503,892	5,468,604	10.853	7.960	7.945	7.960	7.901	7.974	688,752	7.9399	0.55%
2018-11-20	0	10.82	10.80	10.82	10.80	10.96	506,000	5,487,100	10.844	7.916	7.901	7.916	7.901	8.018	691,634	7.9335	-1.10%
2018-11-19	0	10.94	10.94	10.96	10.88	11.02	1,284,000	14,026,990	10.924	8.004	8.004	8.018	7.960	8.062	1,755,054	7.9923	0.37%
2018-11-16	0	10.90	10.90	10.92	10.78	10.96	1,203,238	13,097,025	10.885	7.974	7.974	7.989	7.887	8.018	1,644,664	7.9633	-0.37%
2018-11-15	0	10.94	10.92	10.94	10.76	11.06	1,451,414	15,770,274	10.865	8.004	7.989	8.004	7.872	8.092	1,983,887	7.9492	0.37%
2018-11-14	0	10.90	10.90	10.92	10.86	11.12	6,579,445	72,288,852	10.987	7.974	7.974	7.989	7.945	8.135	8,993,212	8.0382	2.25%
2018-11-13	0	10.66	10.64	10.66	10.38	10.70	1,176,137	12,463,276	10.597	7.799	7.784	7.799	7.594	7.828	1,607,620	7.7526	1.14%
2018-11-12	0	10.54	10.54	10.56	10.54	10.80	1,507,089	16,033,806	10.639	7.711	7.711	7.726	7.711	7.901	2,059,987	7.7835	-2.23%
2018-11-09	0	10.78	10.76	10.78	10.72	10.86	994,000	10,715,680	10.780	7.887	7.872	7.887	7.843	7.945	1,358,664	7.8869	-0.19%
2018-11-08	0	10.80	10.80	10.82	10.72	10.96	2,125,000	23,028,220	10.837	7.901	7.901	7.916	7.843	8.018	2,904,588	7.9282	1.12%
2018-11-07	0	10.68	10.66	10.68	10.62	10.76	1,555,089	16,614,688	10.684	7.814	7.799	7.814	7.770	7.872	2,125,596	7.8165	-0.37%
2018-11-06	0	10.72	10.70	10.72	10.46	10.74	1,589,000	16,915,100	10.645	7.843	7.828	7.843	7.653	7.857	2,171,948	7.7880	2.49%
2018-11-05	0	10.46	10.42	10.46	10.34	10.76	3,054,286	32,235,244	10.554	7.653	7.623	7.653	7.565	7.872	4,174,796	7.7214	-0.19%
2018-11-02	0	10.48	10.46	10.48	10.06	10.60	7,005,000	72,605,616	10.365	7.667	7.653	7.667	7.360	7.755	9,574,888	7.5829	3.97%
2018-11-01	0	10.08	10.06	10.08	9.990	10.16	2,011,042	20,264,425	10.077	7.375	7.360	7.375	7.309	7.433	2,748,823	7.3720	1.20%
2018-10-31	0	9.960	9.960	9.990	9.910	10.14	3,484,035	34,838,968	9.9996	7.287	7.287	7.309	7.250	7.418	4,762,205	7.3157	-0.80%
2018-10-30	0	10.04	10.02	10.04	9.950	10.14	2,285,926	22,898,404	10.017	7.345	7.331	7.345	7.279	7.418	3,124,552	7.3285	1.21%
2018-10-29	0	9.920	9.920	9.940	9.810	10.08	2,997,777	29,666,774	9.8963	7.257	7.257	7.272	7.177	7.375	4,097,556	7.2401	-0.60%
2018-10-26	0	9.980	9.980	10.00	9.950	10.18	4,561,799	45,699,880	10.018	7.301	7.301	7.316	7.279	7.448	6,235,363	7.3291	-2.35%
2018-10-25	0	10.22	10.20	10.22	9.900	10.36	9,387,994	94,457,870	10.062	7.477	7.462	7.477	7.243	7.579	12,832,119	7.3611	-3.77%
2018-10-24	0	10.62	10.62	10.64	10.58	10.82	1,175,353	12,583,928	10.707	7.770	7.770	7.784	7.740	7.916	1,606,549	7.8329	-0.19%
2018-10-23	0	10.64	10.62	10.64	10.54	11.00	1,971,000	21,081,500	10.696	7.784	7.770	7.784	7.711	8.048	2,694,091	7.8251	-2.39%
2018-10-22	0	10.90	10.90	10.92	10.88	11.08	2,179,000	23,863,570	10.952	7.974	7.974	7.989	7.960	8.106	2,978,398	8.0122	1.49%
2018-10-19	0	10.74	10.72	10.74	10.64	10.88	3,112,091	33,485,178	10.760	7.857	7.843	7.857	7.784	7.960	4,253,808	7.8718	0.19%
2018-10-18	0	10.72	10.70	10.72	10.62	10.76	1,727,993	18,480,924	10.695	7.843	7.828	7.843	7.770	7.872	2,361,933	7.8245	1.13%
2018-10-16	0	10.60	10.60	10.64	10.52	11.00	4,361,300	46,557,706	10.675	7.755	7.755	7.784	7.696	8.048	5,961,308	7.8100	-3.11%
2018-10-15	0	10.94	10.90	10.94	10.90	11.06	790,335	8,669,697	10.970	8.004	7.974	8.004	7.974	8.092	1,080,281	8.0254	-0.73%
2018-10-12	0	11.02	11.00	11.02	10.90	11.12	2,777,118	30,595,547	11.017	8.062	8.048	8.062	7.974	8.135	3,795,945	8.0601	0.00%
2018-10-11	0	11.02	11.02	11.06	10.84	11.30	2,865,900	31,498,084	10.991	8.062	8.062	8.092	7.931	8.267	3,917,298	8.0408	-2.65%
2018-10-10	0	11.32	11.30	11.32	11.26	11.42	1,449,131	16,415,281	11.328	8.282	8.267	8.282	8.238	8.355	1,980,766	8.2873	0.00%
2018-10-09	0	11.32	11.30	11.32	11.12	11.38	1,486,000	16,806,079	11.310	8.282	8.267	8.282	8.135	8.326	2,031,161	8.2741	1.07%
2018-10-08	0	11.20	11.20	11.22	11.16	11.38	1,130,315	12,712,067	11.246	8.194	8.194	8.209	8.165	8.326	1,544,988	8.2279	-1.75%
2018-10-05	0	11.40	11.40	11.42	11.32	11.44	537,000	6,117,717	11.392	8.340	8.340	8.355	8.282	8.370	734,006	8.3347	-0.35%
2018-10-04	0	11.44	11.42	11.44	11.36	11.60	1,339,000	15,266,730	11.402	8.370	8.355	8.370	8.311	8.487	1,830,232	8.3414	-0.52%
2018-10-03	0	11.50	11.48	11.50	11.42	11.60	749,027	8,632,848	11.525	8.413	8.399	8.413	8.355	8.487	1,023,819	8.4320	0.70%
2018-10-02	0	11.42	11.40	11.42	11.36	11.84	2,790,150	31,944,586	11.449	8.355	8.340	8.355	8.311	8.662	3,813,758	8.3761	-3.22%
2018-09-28	0	11.80	11.78	11.80	11.22	12.02	7,643,000	90,270,674	11.811	8.633	8.618	8.633	8.209	8.794	10,446,948	8.6409	5.36%
2018-09-27	0	11.20	11.20	11.22	11.10	11.30	1,707,000	19,133,470	11.209	8.194	8.194	8.209	8.121	8.267	2,333,238	8.2004	0.00%
2018-09-26	0	11.20	11.18	11.20	11.14	11.38	2,253,000	25,308,660	11.233	8.194	8.179	8.194	8.150	8.326	3,079,546	8.2183	-1.06%
2018-09-24	0	11.32	11.30	11.32	11.18	11.52	5,261,672	59,887,608	11.382	8.282	8.267	8.282	8.179	8.428	7,191,994	8.3270	-0.88%
2018-09-21	0	11.42	11.42	11.44	11.28	11.64	9,206,925	105,639,186	11.474	8.355	8.355	8.370	8.252	8.516	12,584,622	8.3943	1.60%
2018-09-20	0	11.24	11.22	11.24	11.04	11.54	3,158,944	35,596,996	11.269	8.223	8.209	8.223	8.077	8.443	4,317,849	8.2441	-1.58%
2018-09-19	0	11.42	11.42	11.44	11.16	11.48	3,002,369	34,202,283	11.392	8.355	8.355	8.370	8.165	8.399	4,103,833	8.3342	2.33%
2018-09-18	0	11.16	11.14	11.16	10.86	11.24	4,622,000	51,109,393	11.058	8.165	8.150	8.165	7.945	8.223	6,317,649	8.0899	0.90%
2018-09-17	0	11.06	11.06	11.08	10.92	11.30	2,754,377	30,456,823	11.058	8.092	8.092	8.106	7.989	8.267	3,764,861	8.0898	-1.78%
2018-09-14	0	11.26	11.26	11.28	11.14	11.36	1,781,071	20,123,809	11.299	8.238	8.238	8.252	8.150	8.311	2,434,483	8.2662	1.44%
2018-09-13	0	11.10	11.08	11.10	10.96	11.10	3,064,849	33,836,756	11.040	8.121	8.106	8.121	8.018	8.121	4,189,234	8.0771	1.09%
2018-09-12	0	10.98	10.98	11.02	10.96	11.44	3,018,741	33,618,726	11.137	8.033	8.033	8.062	8.018	8.370	4,126,211	8.1476	-2.83%
2018-09-11	0	11.30	11.30	11.32	11.14	11.44	2,577,185	29,075,331	11.282	8.267	8.267	8.282	8.150	8.370	3,522,664	8.2538	-0.53%
2018-09-10	0	11.36	11.34	11.36	11.22	11.44	2,150,407	24,356,217	11.326	8.311	8.296	8.311	8.209	8.370	2,939,316	8.2864	-0.35%
2018-09-07	0	11.40	11.40	11.44	11.32	11.50	1,258,483	14,349,394	11.402	8.340	8.340	8.370	8.282	8.413	1,720,176	8.3418	-0.18%
2018-09-06	0	11.42	11.42	11.44	11.40	11.58	1,320,400	15,106,020	11.440	8.355	8.355	8.370	8.340	8.472	1,804,808	8.3699	-0.87%
2018-09-05	0	11.52	11.46	11.52	11.46	11.76	1,407,500	16,257,820	11.551	8.428	8.384	8.428	8.384	8.604	1,923,862	8.4506	-1.20%
2018-09-04	0	11.76	11.76	11.78	11.72	11.84	731,244	8,610,301	11.775	8.530	8.530	8.545	8.501	8.589	1,008,084	8.5413	0.51%
2018-09-03	0	11.70	11.70	11.72	11.66	11.82	1,025,044	12,043,298	11.749	8.487	8.487	8.501	8.458	8.574	1,413,113	8.5225	0.00%
2018-08-31	0	11.70	11.70	11.72	11.66	11.78	1,860,084	21,760,314	11.699	8.487	8.487	8.501	8.458	8.545	2,564,289	8.4859	-1.02%
2018-08-30	0	11.82	11.82	11.84	11.74	11.88	654,018	7,728,245	11.817	8.574	8.574	8.589	8.516	8.618	901,621	8.5715	-0.34%
2018-08-29	0	11.86	11.84	11.86	11.70	12.00	2,760,956	32,583,158	11.801	8.603	8.589	8.603	8.487	8.705	3,806,219	8.5605	0.51%
2018-08-28	0	11.80	11.80	11.82	11.76	11.94	5,303,680	62,717,222	11.825	8.559	8.559	8.574	8.530	8.661	7,311,587	8.5778	-0.51%
2018-08-27	0	11.86	11.86	11.88	11.82	12.10	3,407,855	40,512,431	11.888	8.603	8.603	8.618	8.574	8.777	4,698,026	8.6233	-0.34%
2018-08-24	0	11.90	11.88	11.90	11.82	11.98	1,302,400	15,496,912	11.899	8.632	8.618	8.632	8.574	8.690	1,795,472	8.6311	-1.16%
2018-08-23	0	12.04	12.02	12.04	12.00	12.28	2,253,000	27,241,120	12.091	8.734	8.719	8.734	8.705	8.908	3,105,958	8.7706	-2.27%
2018-08-22	0	12.32	12.30	12.32	12.14	12.34	1,675,034	20,531,143	12.257	8.937	8.922	8.937	8.806	8.951	2,309,181	8.8911	0.49%
2018-08-21	0	12.26	12.22	12.26	12.00	12.36	3,234,795	39,559,809	12.229	8.893	8.864	8.893	8.705	8.966	4,459,448	8.8710	2.17%
2018-08-20	0	12.00	11.98	12.00	11.88	12.14	1,753,000	21,024,530	11.993	8.705	8.690	8.705	8.618	8.806	2,416,664	8.6998	0.50%
2018-08-17	0	11.94	11.88	11.94	11.76	12.08	850,000	10,106,900	11.890	8.661	8.618	8.661	8.530	8.763	1,171,799	8.6251	0.00%
2018-08-16	0	11.94	11.94	11.96	11.76	12.02	1,674,968	19,929,703	11.899	8.661	8.661	8.676	8.530	8.719	2,309,090	8.6310	0.67%
2018-08-15	0	11.86	11.86	11.88	11.78	12.06	3,428,295	40,707,725	11.874	8.603	8.603	8.618	8.545	8.748	4,726,205	8.6132	-1.33%
2018-08-14	0	12.02	12.02	12.04	11.88	12.32	2,343,000	28,212,960	12.041	8.719	8.719	8.734	8.618	8.937	3,230,031	8.7346	-1.48%
2018-08-13	0	12.20	12.20	12.22	12.16	12.34	2,820,380	34,524,792	12.241	8.850	8.850	8.864	8.821	8.951	3,888,141	8.8795	-1.13%
2018-08-10	0	12.34	12.32	12.34	12.28	12.70	2,738,391	33,954,234	12.399	8.951	8.937	8.951	8.908	9.212	3,775,112	8.9942	-1.75%
2018-08-09	0	12.56	12.56	12.58	11.86	12.70	8,995,994	111,479,838	12.392	9.111	9.111	9.125	8.603	9.212	12,401,765	8.9890	5.90%
2018-08-08	0	11.86	11.84	11.86	11.68	12.18	6,044,000	71,741,175	11.870	8.603	8.589	8.603	8.472	8.835	8,332,183	8.6101	-1.82%
2018-08-07	0	12.08	12.06	12.08	11.84	12.10	2,614,180	31,320,239	11.981	8.763	8.748	8.763	8.589	8.777	3,603,876	8.6907	1.68%
2018-08-06	0	11.88	11.88	11.90	11.86	12.00	4,359,164	52,004,459	11.930	8.618	8.618	8.632	8.603	8.705	6,009,489	8.6537	0.00%
2018-08-03	0	11.88	11.88	11.90	11.86	12.04	1,396,163	16,625,622	11.908	8.618	8.618	8.632	8.603	8.734	1,924,733	8.6379	-1.33%
2018-08-02	0	12.04	12.02	12.04	11.86	12.20	2,232,250	26,732,738	11.976	8.734	8.719	8.734	8.603	8.850	3,077,352	8.6869	-0.99%
2018-08-01	0	12.16	12.16	12.18	12.14	12.28	2,733,000	33,370,551	12.210	8.821	8.821	8.835	8.806	8.908	3,767,680	8.8571	0.33%
2018-07-31	0	12.12	12.10	12.12	11.92	12.16	2,470,360	29,891,737	12.100	8.792	8.777	8.792	8.647	8.821	3,405,607	8.7772	1.85%
2018-07-30	0	11.90	11.90	11.92	11.86	12.02	1,598,500	19,085,339	11.940	8.632	8.632	8.647	8.603	8.719	2,203,672	8.6607	0.17%
2018-07-27	0	11.88	11.88	11.92	11.82	11.94	1,719,650	20,445,182	11.889	8.618	8.618	8.647	8.574	8.661	2,370,688	8.6242	0.00%
2018-07-26	0	11.88	11.88	11.90	11.88	12.16	3,016,400	36,063,443	11.956	8.618	8.618	8.632	8.618	8.821	4,158,371	8.6725	-1.66%
2018-07-25	0	12.08	12.06	12.08	12.00	12.10	2,771,000	33,444,339	12.069	8.763	8.748	8.763	8.705	8.777	3,820,066	8.7549	1.00%
2018-07-24	0	11.96	11.96	12.02	11.96	12.12	4,907,234	59,025,526	12.028	8.676	8.676	8.719	8.676	8.792	6,765,052	8.7251	-0.99%
2018-07-23	0	12.08	12.06	12.08	12.00	12.24	1,609,072	19,426,882	12.073	8.763	8.748	8.763	8.705	8.879	2,218,247	8.7578	-0.66%
2018-07-20	0	12.16	12.16	12.18	12.00	12.20	2,616,496	31,640,224	12.093	8.821	8.821	8.835	8.705	8.850	3,607,069	8.7717	0.33%
2018-07-19	0	12.12	12.10	12.12	12.06	12.30	1,199,000	14,603,846	12.180	8.792	8.777	8.792	8.748	8.922	1,652,926	8.8351	-0.82%
2018-07-18	0	12.22	12.20	12.22	12.02	12.48	3,074,502	37,630,596	12.240	8.864	8.850	8.864	8.719	9.053	4,238,470	8.8783	-1.29%
2018-07-17	0	12.38	12.34	12.38	12.06	12.38	1,471,000	18,014,336	12.246	8.980	8.951	8.980	8.748	8.980	2,027,902	8.8832	0.98%
2018-07-16	0	12.26	12.24	12.26	12.04	12.50	1,210,000	14,764,673	12.202	8.893	8.879	8.893	8.734	9.067	1,668,091	8.8512	-1.29%
2018-07-13	0	12.42	12.42	12.44	12.38	12.50	1,203,009	14,933,446	12.413	9.009	9.009	9.024	8.980	9.067	1,658,453	9.0044	-0.48%
2018-07-12	0	12.48	12.48	12.52	12.08	12.62	3,628,971	45,043,818	12.412	9.053	9.053	9.082	8.763	9.154	5,002,854	9.0036	3.31%
2018-07-11	0	12.08	12.08	12.10	11.92	12.18	1,447,896	17,472,869	12.068	8.763	8.763	8.777	8.647	8.835	1,996,051	8.7537	-1.79%
2018-07-10	0	12.30	12.30	12.32	12.28	12.48	1,323,100	16,320,722	12.335	8.922	8.922	8.937	8.908	9.053	1,824,009	8.9477	0.49%
2018-07-09	0	12.24	12.24	12.26	12.04	12.34	4,186,337	51,136,019	12.215	8.879	8.879	8.893	8.734	8.951	5,771,232	8.8605	1.66%
2018-07-06	0	12.04	12.02	12.04	11.88	12.14	2,587,356	31,095,305	12.018	8.734	8.719	8.734	8.618	8.806	3,566,897	8.7177	-0.50%
2018-07-05	0	12.10	12.10	12.12	11.98	12.14	1,399,719	16,874,955	12.056	8.777	8.777	8.792	8.690	8.806	1,929,635	8.7452	0.33%
2018-07-04	0	12.06	12.04	12.06	12.00	12.30	1,620,000	19,555,990	12.072	8.748	8.734	8.748	8.705	8.922	2,233,312	8.7565	-1.31%
2018-07-03	0	12.22	12.22	12.28	11.96	12.38	3,756,000	45,581,200	12.136	8.864	8.864	8.908	8.676	8.980	5,177,975	8.8029	-0.97%
2018-06-29	0	12.34	12.32	12.34	12.22	12.50	3,031,258	37,474,971	12.363	8.951	8.937	8.951	8.864	9.067	4,178,854	8.9678	0.00%
2018-06-28	0	12.34	12.34	12.36	12.28	12.72	8,215,000	102,515,811	12.479	8.951	8.951	8.966	8.908	9.227	11,325,096	9.0521	-2.06%
2018-06-27	0	12.60	12.60	12.62	12.56	13.00	6,030,000	76,956,049	12.762	9.140	9.140	9.154	9.111	9.430	8,312,883	9.2574	-2.02%
2018-06-26	0	12.86	12.86	12.88	12.72	13.18	5,372,400	69,224,764	12.885	9.328	9.328	9.343	9.227	9.561	7,406,324	9.3467	-1.08%
2018-06-25	0	13.00	12.98	13.00	12.94	13.36	1,770,000	23,107,818	13.055	9.430	9.415	9.430	9.386	9.691	2,440,100	9.4700	-0.46%
2018-06-22	0	13.06	13.06	13.10	12.94	13.12	2,344,263	30,545,526	13.030	9.473	9.473	9.502	9.386	9.517	3,231,772	9.4516	-0.61%
2018-06-21	0	13.14	13.14	13.16	13.08	13.42	2,692,000	35,508,584	13.190	9.531	9.531	9.546	9.488	9.735	3,711,158	9.5681	-2.38%
2018-06-20	0	13.46	13.44	13.46	13.22	13.56	4,346,216	58,408,016	13.439	9.764	9.749	9.764	9.590	9.836	5,991,639	9.7483	1.20%
2018-06-19	0	13.30	13.30	13.32	13.12	13.76	5,634,046	74,828,927	13.282	9.648	9.648	9.662	9.517	9.981	7,767,025	9.6342	-2.06%
2018-06-15	0	13.58	13.56	13.58	13.52	13.84	3,160,363	43,053,110	13.623	9.851	9.836	9.851	9.807	10.04	4,356,837	9.8817	-2.02%
2018-06-14	0	13.86	13.84	13.86	13.60	13.92	5,716,695	78,938,271	13.808	10.05	10.04	10.05	9.865	10.10	7,880,964	10.016	0.73%
2018-06-13	0	13.76	13.76	13.78	13.50	13.80	3,406,564	46,361,100	13.609	9.981	9.981	9.996	9.793	10.01	4,696,247	9.8719	0.44%
2018-06-12	0	13.70	13.68	13.70	13.58	13.86	2,757,685	37,828,806	13.718	9.938	9.923	9.938	9.851	10.05	3,801,710	9.9505	-0.58%
2018-06-11	0	13.78	13.78	13.80	13.50	13.90	5,586,000	77,134,325	13.809	9.996	9.996	10.01	9.793	10.08	7,700,790	10.016	1.62%
2018-06-08	0	13.56	13.54	13.56	13.36	13.68	2,100,500	28,366,870	13.505	9.836	9.822	9.836	9.691	9.923	2,895,723	9.7961	-0.59%
2018-06-07	0	13.64	13.64	13.68	13.44	13.80	4,955,070	67,666,662	13.656	9.894	9.894	9.923	9.749	10.01	6,830,998	9.9058	0.59%
2018-06-06	0	13.56	13.52	13.56	13.20	13.66	5,110,000	68,865,080	13.477	9.836	9.807	9.836	9.575	9.909	7,044,582	9.7756	2.11%
2018-06-05	0	13.28	13.28	13.30	12.82	13.30	3,679,316	48,381,014	13.149	9.633	9.633	9.648	9.299	9.648	5,072,259	9.5384	3.43%
2018-06-04	0	12.84	12.84	12.86	12.76	12.90	966,000	12,419,390	12.857	9.314	9.314	9.328	9.256	9.357	1,331,716	9.3259	0.78%
2018-06-01	0	12.74	12.74	12.76	12.68	12.86	1,048,000	13,353,990	12.742	9.241	9.241	9.256	9.198	9.328	1,444,760	9.2431	-0.31%
2018-05-31	0	12.78	12.78	12.80	12.70	12.96	2,778,968	35,426,810	12.748	9.270	9.270	9.285	9.212	9.401	3,831,051	9.2473	-0.16%
2018-05-30	0	12.80	12.80	12.82	12.78	13.04	3,217,000	41,336,240	12.849	9.285	9.285	9.299	9.270	9.459	4,434,916	9.3206	-3.03%
2018-05-29	0	13.20	13.18	13.20	13.06	13.24	1,564,000	20,609,260	13.177	9.575	9.561	9.575	9.473	9.604	2,156,111	9.5585	-0.60%
2018-05-28	0	13.28	13.26	13.28	13.02	13.32	3,500,000	46,388,480	13.254	9.633	9.619	9.633	9.444	9.662	4,825,056	9.6141	2.63%
2018-05-25	0	12.94	12.92	12.94	12.80	12.96	1,616,310	20,844,874	12.897	9.386	9.372	9.386	9.285	9.401	2,228,225	9.3549	0.15%
2018-05-24	0	12.92	12.88	12.92	12.80	12.94	4,856,048	62,464,634	12.863	9.372	9.343	9.372	9.285	9.386	6,694,487	9.3308	0.62%
2018-05-23	0	12.84	12.82	12.84	12.82	13.00	2,993,300	38,496,854	12.861	9.314	9.299	9.314	9.299	9.430	4,126,526	9.3291	-0.47%
2018-05-21	0	12.90	12.90	12.92	12.90	13.08	1,402,000	18,218,655	12.995	9.357	9.357	9.372	9.357	9.488	1,932,780	9.4261	0.00%
2018-05-18	0	12.90	12.90	12.96	12.82	13.18	2,766,000	35,777,190	12.935	9.357	9.357	9.401	9.299	9.561	3,813,173	9.3825	-1.23%
2018-05-17	0	13.06	13.04	13.06	13.04	13.32	1,417,500	18,603,480	13.124	9.473	9.459	9.473	9.459	9.662	1,954,148	9.5200	-1.06%
2018-05-16	0	13.20	13.18	13.20	13.06	13.26	4,244,076	56,115,606	13.222	9.575	9.561	9.575	9.473	9.619	5,850,830	9.5911	-0.60%
2018-05-15	0	13.28	13.24	13.28	13.20	13.36	2,138,218	28,355,405	13.261	9.633	9.604	9.633	9.575	9.691	2,947,721	9.6194	-0.15%
2018-05-14	0	13.30	13.30	13.32	13.12	13.90	3,929,714	52,333,694	13.317	9.648	9.648	9.662	9.517	10.08	5,417,455	9.6602	1.22%
2018-05-11	0	13.14	13.10	13.14	12.98	13.20	2,876,654	37,656,943	13.091	9.531	9.502	9.531	9.415	9.575	3,965,719	9.4956	1.39%
2018-05-10	0	12.96	12.94	12.96	12.82	13.06	4,789,021	62,126,487	12.973	9.401	9.386	9.401	9.299	9.473	6,602,085	9.4101	0.78%
2018-05-09	0	12.86	12.84	12.86	12.64	12.88	7,767,660	99,274,777	12.781	9.328	9.314	9.328	9.169	9.343	10,708,399	9.2707	2.88%
2018-05-08	0	12.50	12.46	12.50	12.42	12.56	1,477,076	18,432,061	12.479	9.067	9.038	9.067	9.009	9.111	2,036,279	9.0518	0.48%
2018-05-07	0	12.44	12.44	12.46	12.30	12.80	2,351,100	29,249,012	12.441	9.024	9.024	9.038	8.922	9.285	3,241,197	9.0241	0.32%
2018-05-04	0	12.40	12.38	12.40	12.38	12.78	2,693,000	33,738,620	12.528	8.995	8.980	8.995	8.980	9.270	3,712,536	9.0878	-2.67%
2018-05-03	0	12.74	12.72	12.74	12.54	12.80	2,727,553	34,648,634	12.703	9.241	9.227	9.241	9.096	9.285	3,760,171	9.2146	0.79%
2018-05-02	0	12.64	12.64	12.66	12.60	12.92	2,784,149	35,537,915	12.764	9.169	9.169	9.183	9.140	9.372	3,838,193	9.2590	0.00%
2018-04-30	0	12.64	12.60	12.64	12.56	12.72	919,022	11,595,078	12.617	9.169	9.140	9.169	9.111	9.227	1,266,952	9.1519	-0.63%
2018-04-27	0	12.72	12.66	12.72	12.54	12.72	1,619,151	20,480,092	12.649	9.227	9.183	9.227	9.096	9.227	2,232,141	9.1751	1.76%
2018-04-26	0	12.50	12.50	12.52	12.50	12.92	3,516,000	44,335,770	12.610	9.067	9.067	9.082	9.067	9.372	4,847,114	9.1468	-2.19%
2018-04-25	0	12.78	12.78	12.80	12.52	12.96	9,501,000	121,704,041	12.810	9.270	9.270	9.285	9.082	9.401	13,097,960	9.2918	0.16%
2018-04-24	0	12.76	12.74	12.76	12.38	12.76	3,710,731	47,119,812	12.698	9.256	9.241	9.256	8.980	9.256	5,115,567	9.2111	2.24%
2018-04-23	0	12.48	12.48	12.50	12.38	12.52	1,900,380	23,687,355	12.465	9.053	9.053	9.067	8.980	9.082	2,619,840	9.0415	0.16%
2018-04-20	0	12.46	12.44	12.46	12.40	12.58	3,896,100	48,565,666	12.465	9.038	9.024	9.038	8.995	9.125	5,371,115	9.0420	-0.16%
2018-04-19	0	12.48	12.48	12.50	12.48	12.68	4,425,000	55,573,392	12.559	9.053	9.053	9.067	9.053	9.198	6,100,250	9.1100	-0.32%
2018-04-18	0	12.52	12.52	12.54	12.50	12.78	2,968,529	37,346,037	12.581	9.082	9.082	9.096	9.067	9.270	4,092,377	9.1258	-0.63%
2018-04-17	0	12.60	12.58	12.60	12.54	12.92	2,820,000	35,746,579	12.676	9.140	9.125	9.140	9.096	9.372	3,887,617	9.1950	-0.94%
2018-04-16	0	12.72	12.72	12.74	12.62	12.90	4,093,074	52,330,158	12.785	9.227	9.227	9.241	9.154	9.357	5,642,661	9.2740	-1.70%
2018-04-13	0	12.94	12.92	12.94	12.88	13.10	3,195,551	41,461,245	12.975	9.386	9.372	9.386	9.343	9.502	4,405,347	9.4116	-0.61%
2018-04-12	0	13.02	13.00	13.02	12.92	13.42	5,219,077	68,002,113	13.030	9.444	9.430	9.444	9.372	9.735	7,194,954	9.4514	-2.11%
2018-04-11	0	13.30	13.28	13.30	13.24	13.46	3,747,864	49,955,363	13.329	9.648	9.633	9.648	9.604	9.764	5,166,759	9.6686	-0.60%
2018-04-10	0	13.38	13.38	13.40	13.32	13.52	3,208,378	43,035,351	13.413	9.706	9.706	9.720	9.662	9.807	4,423,030	9.7298	-0.59%
2018-04-09	0	13.46	13.44	13.46	13.40	13.68	2,501,248	33,737,548	13.488	9.764	9.749	9.764	9.720	9.923	3,448,189	9.7841	-1.17%
2018-04-06	0	13.62	13.60	13.62	13.40	13.70	5,519,550	75,034,939	13.594	9.880	9.865	9.880	9.720	9.938	7,609,183	9.8611	1.34%
2018-04-04	0	13.44	13.42	13.44	13.44	13.88	3,799,142	51,665,459	13.599	9.749	9.735	9.749	9.749	10.07	5,237,450	9.8646	-1.03%
2018-04-03	0	13.58	13.58	13.60	13.42	13.72	3,882,123	52,828,123	13.608	9.851	9.851	9.865	9.735	9.952	5,351,846	9.8710	0.67%
2018-03-29	0	13.54	13.52	13.54	13.26	13.68	4,398,626	59,601,203	13.550	9.785	9.771	9.785	9.583	9.887	6,086,366	9.7926	1.20%
2018-03-28	0	13.38	13.36	13.38	13.34	13.64	3,122,000	42,044,333	13.467	9.670	9.655	9.670	9.641	9.858	4,319,903	9.7327	-1.91%
2018-03-27	0	13.64	13.62	13.64	13.42	13.70	5,803,956	78,943,036	13.602	9.858	9.843	9.858	9.699	9.901	8,030,918	9.8299	1.04%
2018-03-26	0	13.50	13.48	13.50	13.00	13.56	6,430,393	86,081,189	13.387	9.756	9.742	9.756	9.395	9.800	8,897,717	9.6745	1.20%
2018-03-23	0	13.34	13.32	13.34	13.02	13.38	9,525,072	126,347,001	13.265	9.641	9.626	9.641	9.410	9.670	13,179,815	9.5864	-1.91%
2018-03-22	0	13.60	13.60	13.62	13.54	14.12	10,041,076	137,479,827	13.692	9.829	9.829	9.843	9.785	10.20	13,893,809	9.8950	-3.27%
2018-03-21	0	14.06	14.04	14.06	13.98	14.32	5,515,000	77,749,339	14.098	10.16	10.15	10.16	10.10	10.35	7,631,090	10.188	-0.71%
2018-03-20	0	14.16	14.16	14.18	14.10	14.42	6,601,050	93,943,807	14.232	10.23	10.23	10.25	10.19	10.42	9,133,854	10.285	-2.21%
2018-03-19	0	14.48	14.48	14.52	14.46	14.72	6,633,775	96,732,927	14.582	10.46	10.46	10.49	10.45	10.64	9,179,136	10.538	-1.36%
2018-03-16	0	14.68	14.68	14.70	14.46	14.82	14,350,564	210,532,523	14.671	10.61	10.61	10.62	10.45	10.71	19,856,835	10.603	1.80%
2018-03-15	0	14.42	14.40	14.42	14.16	14.82	21,154,484	305,413,919	14.437	10.42	10.41	10.42	10.23	10.71	29,271,400	10.434	4.64%
2018-03-14	0	13.78	13.78	13.84	13.30	14.22	15,033,038	208,577,036	13.875	9.959	9.959	10.00	9.612	10.28	20,801,172	10.027	0.00%
2018-03-13	0	13.78	13.72	13.78	13.58	13.98	3,543,032	48,637,135	13.728	9.959	9.915	9.959	9.814	10.10	4,902,483	9.9209	-1.01%
2018-03-12	0	13.92	13.90	13.92	13.40	14.10	10,694,407	148,440,310	13.880	10.06	10.05	10.06	9.684	10.19	14,797,821	10.031	2.81%
2018-03-09	0	13.54	13.54	13.56	13.34	13.60	8,510,401	114,394,843	13.442	9.785	9.785	9.800	9.641	9.829	11,775,818	9.7144	1.20%
2018-03-08	0	13.38	13.36	13.38	13.08	13.48	5,704,854	76,293,737	13.373	9.670	9.655	9.670	9.453	9.742	7,893,790	9.6650	0.60%
2018-03-07	0	13.30	13.30	13.32	12.98	13.32	5,647,672	74,956,474	13.272	9.612	9.612	9.626	9.381	9.626	7,814,668	9.5918	0.00%
2018-03-06	0	13.30	13.26	13.30	13.02	13.36	3,510,000	46,498,190	13.247	9.612	9.583	9.612	9.410	9.655	4,856,777	9.5739	1.99%
2018-03-05	0	13.04	13.02	13.04	13.00	13.48	3,229,784	42,304,466	13.098	9.424	9.410	9.424	9.395	9.742	4,469,043	9.4661	-1.51%
2018-03-02	0	13.24	13.24	13.26	13.20	13.50	5,120,473	68,258,690	13.331	9.569	9.569	9.583	9.540	9.756	7,085,184	9.6340	-1.93%
2018-03-01	0	13.50	13.48	13.50	13.04	13.50	5,810,490	77,629,683	13.360	9.756	9.742	9.756	9.424	9.756	8,039,959	9.6555	1.81%
2018-02-28	0	13.26	13.26	13.28	12.96	13.34	6,927,071	91,519,288	13.212	9.583	9.583	9.597	9.366	9.641	9,584,969	9.5482	0.15%
2018-02-27	0	13.24	13.24	13.28	13.14	13.60	4,287,200	57,154,694	13.331	9.569	9.569	9.597	9.496	9.829	5,932,187	9.6347	-1.19%
2018-02-26	0	13.40	13.36	13.40	13.02	13.48	7,924,541	105,582,047	13.323	9.684	9.655	9.684	9.410	9.742	10,965,165	9.6289	2.76%
2018-02-23	0	13.04	13.04	13.06	12.98	13.18	2,526,581	33,075,599	13.091	9.424	9.424	9.438	9.381	9.525	3,496,023	9.4609	0.31%
2018-02-22	0	13.00	13.00	13.02	12.80	13.20	7,019,397	91,706,433	13.065	9.395	9.395	9.410	9.251	9.540	9,712,720	9.4419	1.09%
2018-02-21	0	12.86	12.84	12.86	12.80	12.92	2,399,752	30,898,293	12.876	9.294	9.279	9.294	9.251	9.337	3,320,530	9.3052	-0.46%
2018-02-20	0	12.92	12.90	12.92	12.64	13.08	4,680,847	60,541,560	12.934	9.337	9.323	9.337	9.135	9.453	6,476,875	9.3473	1.10%
2018-02-15	0	12.78	12.74	12.78	12.38	12.80	1,509,674	19,264,801	12.761	9.236	9.207	9.236	8.947	9.251	2,088,932	9.2223	0.95%
2018-02-14	0	12.66	12.64	12.66	12.56	12.70	2,371,971	29,969,638	12.635	9.149	9.135	9.149	9.077	9.178	3,282,090	9.1313	0.00%
2018-02-13	0	12.66	12.66	12.68	12.50	12.70	3,803,909	48,149,374	12.658	9.149	9.149	9.164	9.034	9.178	5,263,458	9.1479	0.16%
2018-02-12	0	12.64	12.62	12.64	12.24	12.68	7,090,404	89,270,328	12.590	9.135	9.120	9.135	8.846	9.164	9,810,972	9.0990	3.27%
2018-02-09	0	12.24	12.20	12.24	11.92	12.24	6,569,182	79,397,592	12.086	8.846	8.817	8.846	8.615	8.846	9,089,759	8.7348	-1.13%
2018-02-08	0	12.38	12.38	12.40	12.32	12.58	2,272,265	28,170,811	12.398	8.947	8.947	8.961	8.904	9.092	3,144,127	8.9598	0.16%
2018-02-07	0	12.36	12.34	12.36	12.26	12.46	5,139,516	63,572,234	12.369	8.933	8.918	8.933	8.860	9.005	7,111,534	8.9393	0.82%
2018-02-06	0	12.26	12.26	12.28	12.08	12.34	7,103,700	86,632,440	12.195	8.860	8.860	8.875	8.730	8.918	9,829,370	8.8136	-3.31%
2018-02-05	0	12.68	12.68	12.70	12.00	12.84	7,465,102	94,117,221	12.608	9.164	9.164	9.178	8.672	9.279	10,329,441	9.1116	1.77%
2018-02-02	0	12.46	12.44	12.46	12.18	12.52	4,722,218	58,663,472	12.423	9.005	8.990	9.005	8.803	9.048	6,534,120	8.9780	0.32%
2018-02-01	0	12.42	12.40	12.42	12.40	12.66	3,049,662	37,998,165	12.460	8.976	8.961	8.976	8.961	9.149	4,219,809	9.0047	0.00%
2018-01-31	0	12.42	12.40	12.42	12.10	12.42	5,764,270	70,947,409	12.308	8.976	8.961	8.976	8.745	8.976	7,976,004	8.8951	1.31%
2018-01-30	0	12.26	12.24	12.26	12.16	12.46	4,955,000	60,809,803	12.272	8.860	8.846	8.860	8.788	9.005	6,856,220	8.8693	-1.13%
2018-01-29	0	12.40	12.38	12.40	12.30	12.72	4,708,887	58,853,752	12.498	8.961	8.947	8.961	8.889	9.193	6,515,674	9.0326	-1.59%
2018-01-26	0	12.60	12.58	12.60	12.58	12.90	8,272,944	104,691,644	12.655	9.106	9.092	9.106	9.092	9.323	11,447,249	9.1456	-1.10%
2018-01-25	0	12.74	12.72	12.74	12.66	12.92	6,043,000	76,989,180	12.740	9.207	9.193	9.207	9.149	9.337	8,361,682	9.2074	-1.09%
2018-01-24	0	12.88	12.88	12.90	12.82	13.04	3,864,786	49,877,316	12.906	9.308	9.308	9.323	9.265	9.424	5,347,693	9.3269	1.90%
2018-01-23	0	12.64	12.62	12.64	12.56	12.78	2,872,000	36,345,600	12.655	9.135	9.120	9.135	9.077	9.236	3,973,978	9.1459	-0.47%
2018-01-22	0	12.70	12.70	12.72	12.70	12.82	2,045,818	26,106,474	12.761	9.178	9.178	9.193	9.178	9.265	2,830,793	9.2223	-1.09%
2018-01-19	0	12.84	12.84	12.86	12.72	13.00	2,618,428	33,596,826	12.831	9.279	9.279	9.294	9.193	9.395	3,623,111	9.2729	-1.23%
2018-01-18	0	13.00	12.98	13.00	12.70	13.00	7,308,866	94,441,029	12.921	9.395	9.381	9.395	9.178	9.395	10,113,257	9.3383	2.52%
2018-01-17	0	12.68	12.66	12.68	12.60	12.82	3,120,118	39,494,999	12.658	9.164	9.149	9.164	9.106	9.265	4,317,298	9.1481	-1.25%
2018-01-16	0	12.84	12.82	12.84	12.72	12.90	2,317,054	29,733,187	12.832	9.279	9.265	9.279	9.193	9.323	3,206,101	9.2739	-0.31%
2018-01-15	0	12.88	12.88	12.90	12.80	12.96	2,892,353	37,256,206	12.881	9.308	9.308	9.323	9.251	9.366	4,002,141	9.3091	-0.16%
2018-01-12	0	12.90	12.88	12.90	12.68	13.06	7,070,241	91,161,528	12.894	9.323	9.308	9.323	9.164	9.438	9,783,073	9.3183	1.57%
2018-01-11	0	12.70	12.68	12.70	12.54	12.76	3,477,424	44,042,233	12.665	9.178	9.164	9.178	9.063	9.222	4,811,702	9.1532	0.95%
2018-01-10	0	12.58	12.56	12.58	12.46	12.70	3,242,649	40,819,967	12.588	9.092	9.077	9.092	9.005	9.178	4,486,844	9.0977	-0.47%
2018-01-09	0	12.64	12.62	12.64	12.40	12.70	3,575,755	45,093,779	12.611	9.135	9.120	9.135	8.961	9.178	4,947,762	9.1140	0.64%
2018-01-08	0	12.56	12.54	12.56	12.50	12.84	4,224,034	53,568,079	12.682	9.077	9.063	9.077	9.034	9.279	5,844,784	9.1651	-0.16%
2018-01-05	0	12.58	12.58	12.60	12.30	12.68	5,997,153	75,555,240	12.599	9.092	9.092	9.106	8.889	9.164	8,298,244	9.1050	2.11%
2018-01-04	0	12.32	12.32	12.36	12.16	12.48	3,969,812	49,161,512	12.384	8.904	8.904	8.933	8.788	9.019	5,493,018	8.9498	0.82%
2018-01-03	0	12.22	12.22	12.24	12.12	12.30	2,805,160	34,318,648	12.234	8.831	8.831	8.846	8.759	8.889	3,881,492	8.8416	0.00%
2018-01-02	0	12.22	12.20	12.22	12.00	12.22	3,107,095	37,816,082	12.171	8.831	8.817	8.831	8.672	8.831	4,299,279	8.7959	0.83%
2017-12-29	0	12.12	12.10	12.12	11.90	12.16	3,861,061	46,457,725	12.032	8.759	8.745	8.759	8.600	8.788	5,342,539	8.6958	0.83%
2017-12-28	0	12.02	12.00	12.02	11.92	12.02	2,409,468	28,906,841	11.997	8.687	8.672	8.687	8.615	8.687	3,333,974	8.6704	0.17%
2017-12-27	0	12.00	12.00	12.02	11.92	12.08	1,814,413	21,803,659	12.017	8.672	8.672	8.687	8.615	8.730	2,510,598	8.6846	-0.50%
2017-12-22	0	12.06	12.04	12.06	11.94	12.12	2,570,412	30,869,892	12.010	8.716	8.701	8.716	8.629	8.759	3,556,672	8.6794	0.50%
2017-12-21	0	12.00	11.98	12.00	11.92	12.02	1,654,000	19,831,500	11.990	8.672	8.658	8.672	8.615	8.687	2,288,635	8.6652	-0.33%
2017-12-20	0	12.04	12.02	12.04	11.98	12.18	4,995,196	60,214,576	12.054	8.701	8.687	8.701	8.658	8.803	6,911,839	8.7118	-1.15%
2017-12-19	0	12.18	12.16	12.18	12.00	12.26	8,077,416	98,442,601	12.187	8.803	8.788	8.803	8.672	8.860	11,176,698	8.8078	1.84%
2017-12-18	0	11.96	11.96	12.00	11.86	12.04	4,294,584	51,429,513	11.975	8.644	8.644	8.672	8.571	8.701	5,942,404	8.6547	0.17%
2017-12-15	0	11.94	11.92	11.94	11.80	12.00	9,658,588	115,011,490	11.908	8.629	8.615	8.629	8.528	8.672	13,364,561	8.6057	0.67%
2017-12-14	0	11.86	11.86	11.88	11.82	11.98	6,288,822	74,863,379	11.904	8.571	8.571	8.586	8.542	8.658	8,701,825	8.6032	0.17%
2017-12-13	0	11.84	11.84	11.86	11.52	11.88	7,287,620	86,028,140	11.805	8.557	8.557	8.571	8.326	8.586	10,083,859	8.5313	2.25%
2017-12-12	0	11.58	11.58	11.60	11.54	11.70	4,640,244	53,847,113	11.604	8.369	8.369	8.383	8.340	8.456	6,420,693	8.3865	0.35%
2017-12-11	0	11.54	11.54	11.56	11.32	11.62	5,988,183	69,094,401	11.538	8.340	8.340	8.354	8.181	8.398	8,285,832	8.3389	2.49%
2017-12-08	0	11.26	11.26	11.28	11.26	11.44	3,603,370	40,875,910	11.344	8.138	8.138	8.152	8.138	8.268	4,985,973	8.1982	-0.18%
2017-12-07	0	11.28	11.26	11.28	11.26	11.58	5,700,083	64,693,886	11.350	8.152	8.138	8.152	8.138	8.369	7,887,189	8.2024	0.71%
2017-12-06	0	11.20	11.18	11.20	11.18	11.70	9,427,800	106,649,981	11.312	8.094	8.080	8.094	8.080	8.456	13,045,220	8.1754	-2.44%
2017-12-05	0	11.48	11.48	11.50	11.42	11.74	5,114,528	58,970,978	11.530	8.297	8.297	8.311	8.253	8.485	7,076,958	8.3328	-1.37%
2017-12-04	0	11.64	11.62	11.64	11.62	11.86	10,740,022	126,202,396	11.751	8.412	8.398	8.412	8.398	8.571	14,860,938	8.4922	-1.52%
2017-12-01	0	11.82	11.82	11.88	11.76	12.10	31,273,374	369,948,899	11.830	8.542	8.542	8.586	8.499	8.745	43,272,879	8.5492	-1.50%
2017-11-30	0	12.00	11.98	12.00	11.92	12.10	3,971,730	47,681,443	12.005	8.672	8.658	8.672	8.615	8.745	5,495,672	8.6762	0.17%
2017-11-29	0	11.98	11.96	11.98	11.92	12.10	2,713,694	32,457,119	11.960	8.658	8.644	8.658	8.615	8.745	3,754,931	8.6439	-0.66%
2017-11-28	0	12.06	12.04	12.06	11.92	12.20	3,486,278	41,907,520	12.021	8.716	8.701	8.716	8.615	8.817	4,823,953	8.6874	-0.66%
2017-11-27	0	12.14	12.12	12.14	11.98	12.30	4,242,000	51,183,544	12.066	8.774	8.759	8.774	8.658	8.889	5,869,643	8.7200	-0.65%
2017-11-24	0	12.22	12.20	12.22	12.18	12.42	3,189,606	39,028,942	12.236	8.831	8.817	8.831	8.803	8.976	4,413,449	8.8432	-0.97%
2017-11-23	0	12.34	12.32	12.34	12.26	12.44	4,848,829	59,800,079	12.333	8.918	8.904	8.918	8.860	8.990	6,709,311	8.9130	-0.48%
2017-11-22	0	12.40	12.40	12.42	12.20	12.40	5,263,560	64,986,578	12.347	8.961	8.961	8.976	8.817	8.961	7,283,173	8.9228	1.64%
2017-11-21	0	12.20	12.20	12.22	12.08	12.28	4,052,386	49,399,668	12.190	8.817	8.817	8.831	8.730	8.875	5,607,275	8.8099	0.83%
2017-11-20	0	12.10	12.10	12.12	12.00	12.18	7,139,944	86,506,382	12.116	8.745	8.745	8.759	8.672	8.803	9,879,520	8.7561	1.51%
2017-11-17	0	11.92	11.92	11.94	11.82	12.20	5,751,625	68,927,679	11.984	8.615	8.615	8.629	8.542	8.817	7,958,507	8.6609	1.02%
2017-11-16	0	11.80	11.78	11.80	11.76	12.02	6,979,882	82,420,026	11.808	8.528	8.513	8.528	8.499	8.687	9,658,043	8.5338	-1.50%
2017-11-15	0	11.98	11.96	11.98	11.90	12.06	4,374,619	52,310,198	11.958	8.658	8.644	8.658	8.600	8.716	6,053,148	8.6418	0.00%
2017-11-14	0	11.98	11.96	11.98	11.90	12.16	19,976,410	261,087,738	13.070	8.658	8.644	8.658	8.600	8.788	27,641,302	9.4456	-1.96%
2017-11-13	0	12.22	12.20	12.22	11.88	12.32	14,788,769	179,267,547	12.122	8.831	8.817	8.831	8.586	8.904	20,463,178	8.7605	-0.97%
2017-11-10	0	12.34	12.32	12.34	12.20	12.42	4,873,738	59,994,411	12.310	8.918	8.904	8.918	8.817	8.976	6,743,778	8.8963	-0.64%
2017-11-09	0	12.42	12.40	12.42	12.10	12.60	7,871,771	97,081,670	12.333	8.976	8.961	8.976	8.745	9.106	10,892,147	8.9130	-1.43%
2017-11-08	0	12.60	12.58	12.60	12.50	12.80	3,753,421	47,186,405	12.572	9.106	9.092	9.106	9.034	9.251	5,193,598	9.0855	-0.63%
2017-11-07	0	12.68	12.66	12.68	12.58	13.00	9,094,075	115,530,094	12.704	9.164	9.149	9.164	9.092	9.395	12,583,446	9.1811	-2.46%
2017-11-06	0	13.00	12.98	13.00	12.56	13.16	10,851,127	139,720,573	12.876	9.395	9.381	9.395	9.077	9.511	15,014,674	9.3056	-1.52%
2017-11-03	0	13.20	13.18	13.20	13.18	13.38	2,066,147	27,294,680	13.210	9.540	9.525	9.540	9.525	9.670	2,858,922	9.5472	-1.05%
2017-11-02	0	13.34	13.34	13.36	13.20	13.48	3,201,917	42,541,404	13.286	9.641	9.641	9.655	9.540	9.742	4,430,484	9.6020	-0.15%
2017-11-01	0	13.36	13.36	13.38	13.16	13.42	2,919,083	38,940,903	13.340	9.655	9.655	9.670	9.511	9.699	4,039,127	9.6409	0.15%
2017-10-31	0	13.34	13.32	13.34	13.26	13.42	3,238,398	43,151,017	13.325	9.641	9.626	9.641	9.583	9.699	4,480,962	9.6299	-0.15%
2017-10-30	0	13.36	13.36	13.38	13.20	13.48	5,009,352	66,707,892	13.317	9.655	9.655	9.670	9.540	9.742	6,931,426	9.6240	0.00%
2017-10-27	0	13.36	13.36	13.38	13.14	13.40	3,389,041	45,107,761	13.310	9.655	9.655	9.670	9.496	9.684	4,689,406	9.6191	1.52%
2017-10-26	0	13.16	13.14	13.16	13.02	13.30	5,160,069	67,881,908	13.155	9.511	9.496	9.511	9.410	9.612	7,139,973	9.5073	-0.30%
2017-10-25	0	13.20	13.18	13.20	13.12	13.38	1,846,042	24,332,158	13.181	9.540	9.525	9.540	9.482	9.670	2,554,363	9.5257	0.15%
2017-10-24	0	13.18	13.14	13.18	13.06	13.34	4,096,556	53,990,671	13.180	9.525	9.496	9.525	9.438	9.641	5,668,393	9.5249	-0.75%
2017-10-23	0	13.28	13.28	13.30	13.10	13.36	4,419,940	58,392,514	13.211	9.597	9.597	9.612	9.467	9.655	6,115,859	9.5477	-0.45%
2017-10-20	0	13.34	13.34	13.36	13.04	13.48	13,563,142	180,646,013	13.319	9.641	9.641	9.655	9.424	9.742	18,767,281	9.6256	2.30%
2017-10-19	0	13.04	13.02	13.04	12.82	13.34	21,434,926	282,690,082	13.188	9.424	9.410	9.424	9.265	9.641	29,659,447	9.5312	0.62%
2017-10-18	0	12.96	12.94	12.96	12.54	12.96	6,011,924	77,549,787	12.899	9.366	9.352	9.366	9.063	9.366	8,318,682	9.3224	1.57%
2017-10-17	0	12.76	12.74	12.76	12.72	12.86	3,602,829	46,076,000	12.789	9.222	9.207	9.222	9.193	9.294	4,985,224	9.2425	-0.62%
2017-10-16	0	12.84	12.84	12.86	12.66	12.92	8,157,803	104,479,030	12.807	9.279	9.279	9.294	9.149	9.337	11,287,929	9.2558	0.63%
2017-10-13	0	12.76	12.76	12.78	12.34	12.80	15,708,223	198,825,893	12.657	9.222	9.222	9.236	8.918	9.251	21,735,424	9.1476	3.91%
2017-10-12	0	12.28	12.28	12.30	12.02	12.44	11,871,543	145,748,879	12.277	8.875	8.875	8.889	8.687	8.990	16,426,621	8.8727	2.85%
2017-10-11	0	11.94	11.92	11.94	11.90	12.10	3,224,703	38,665,292	11.990	8.629	8.615	8.629	8.600	8.745	4,462,012	8.6654	-1.00%
2017-10-10	0	12.06	12.04	12.06	11.88	12.12	2,832,329	34,132,121	12.051	8.716	8.701	8.716	8.586	8.759	3,919,086	8.7092	0.50%
2017-10-09	0	12.00	12.00	12.02	11.86	12.06	4,002,779	47,928,457	11.974	8.672	8.672	8.687	8.571	8.716	5,538,634	8.6535	0.17%
2017-10-06	0	11.98	11.96	11.98	11.90	12.20	4,954,166	59,408,665	11.992	8.658	8.644	8.658	8.600	8.817	6,855,066	8.6664	-1.48%
2017-10-04	0	12.16	12.14	12.16	12.06	12.34	8,771,331	107,214,650	12.223	8.788	8.774	8.788	8.716	8.918	12,136,866	8.8338	2.01%
2017-10-03	0	11.92	11.90	11.92	11.78	11.94	5,518,545	65,668,590	11.900	8.615	8.600	8.615	8.513	8.629	7,635,995	8.5999	1.02%
2017-09-29	0	11.80	11.78	11.80	11.62	11.82	2,879,923	33,876,411	11.763	8.528	8.513	8.528	8.398	8.542	3,984,941	8.5011	1.55%
2017-09-28	0	11.62	11.62	11.64	11.54	11.80	6,355,741	74,429,711	11.711	8.398	8.398	8.412	8.340	8.528	8,794,421	8.4633	0.69%
2017-09-27	0	11.54	11.52	11.54	11.50	11.62	3,957,861	45,723,483	11.553	8.340	8.326	8.340	8.311	8.398	5,476,481	8.3491	-0.52%
2017-09-26	0	11.60	11.60	11.62	11.52	11.62	2,424,977	28,082,499	11.581	8.383	8.383	8.398	8.326	8.398	3,355,434	8.3693	0.17%
2017-09-25	0	11.58	11.58	11.60	11.52	11.62	3,188,000	36,872,500	11.566	8.369	8.369	8.383	8.326	8.398	4,411,227	8.3588	-0.52%
2017-09-22	0	11.64	11.64	11.66	11.60	11.74	2,019,466	23,493,110	11.633	8.412	8.412	8.427	8.383	8.485	2,794,329	8.4074	-0.85%
2017-09-21	0	11.74	11.74	11.76	11.52	11.82	7,767,733	90,706,150	11.677	8.485	8.485	8.499	8.326	8.542	10,748,190	8.4392	0.17%
2017-09-20	0	11.72	11.70	11.72	11.70	11.86	2,761,521	32,376,438	11.724	8.470	8.456	8.470	8.456	8.571	3,821,109	8.4730	-0.51%
2017-09-19	0	11.78	11.78	11.80	11.74	11.92	2,084,500	24,574,587	11.789	8.513	8.513	8.528	8.485	8.615	2,884,317	8.5201	-0.51%
2017-09-18	0	11.84	11.84	11.86	11.82	11.94	1,642,096	19,514,941	11.884	8.557	8.557	8.571	8.542	8.629	2,272,164	8.5887	0.17%
2017-09-15	0	11.82	11.82	11.84	11.72	11.90	3,332,276	39,336,417	11.805	8.542	8.542	8.557	8.470	8.600	4,610,861	8.5313	-0.67%
2017-09-14	0	11.90	11.90	11.92	11.80	11.98	1,838,089	21,832,585	11.878	8.600	8.600	8.615	8.528	8.658	2,543,359	8.5842	0.00%
2017-09-13	0	11.90	11.88	11.90	11.86	12.02	2,863,480	34,152,099	11.927	8.600	8.586	8.600	8.571	8.687	3,962,189	8.6195	-1.00%
2017-09-12	0	12.02	12.00	12.02	11.92	12.08	2,381,673	28,577,605	11.999	8.687	8.672	8.687	8.615	8.730	3,295,514	8.6717	-0.50%
2017-09-11	0	12.08	12.08	12.10	11.90	12.12	4,294,245	51,809,689	12.065	8.730	8.730	8.745	8.600	8.759	5,941,935	8.7193	1.34%
2017-09-08	0	11.92	11.90	11.92	11.78	12.06	5,760,000	68,674,450	11.923	8.615	8.600	8.615	8.513	8.716	7,970,096	8.6165	1.02%
2017-09-07	0	11.80	11.80	11.82	11.66	11.88	5,136,577	60,647,308	11.807	8.528	8.528	8.542	8.427	8.586	7,107,467	8.5329	0.51%
2017-09-06	0	11.74	11.72	11.74	11.62	11.74	5,157,000	60,352,490	11.703	8.485	8.470	8.485	8.398	8.485	7,135,726	8.4578	0.51%
2017-09-05	0	11.68	11.68	11.70	11.52	11.72	4,293,168	49,994,458	11.645	8.441	8.441	8.456	8.326	8.470	5,940,444	8.4159	-0.51%
2017-09-04	0	11.74	11.74	11.76	11.56	11.80	5,918,639	69,075,246	11.671	8.485	8.485	8.499	8.354	8.528	8,189,604	8.4345	0.00%
2017-09-01	0	11.74	11.72	11.74	11.64	11.84	6,007,916	70,575,387	11.747	8.485	8.470	8.485	8.412	8.557	8,313,136	8.4896	1.03%
2017-08-31	0	11.62	11.60	11.62	11.50	11.66	3,327,643	38,494,847	11.568	8.398	8.383	8.398	8.311	8.427	4,604,450	8.3604	-0.34%
2017-08-30	0	11.66	11.64	11.66	11.48	11.72	3,785,086	44,091,741	11.649	8.427	8.412	8.427	8.297	8.470	5,237,413	8.4186	1.22%
2017-08-29	0	11.52	11.52	11.54	11.52	11.64	2,812,084	32,542,299	11.572	8.326	8.326	8.340	8.326	8.412	3,891,073	8.3633	-0.69%
2017-08-28	0	11.60	11.58	11.60	11.44	11.60	4,383,978	50,547,506	11.530	8.383	8.369	8.383	8.268	8.383	6,066,098	8.3328	0.00%
2017-08-25	0	11.60	11.54	11.60	11.48	11.64	6,657,000	76,924,760	11.555	8.383	8.340	8.383	8.297	8.412	9,211,272	8.3512	-0.68%
2017-08-24	0	11.68	11.68	11.70	11.60	11.86	5,103,454	59,589,321	11.676	8.441	8.441	8.456	8.383	8.571	7,061,635	8.4385	-0.85%
2017-08-22	0	11.78	11.78	11.80	11.70	11.96	6,361,000	74,768,750	11.754	8.513	8.513	8.528	8.456	8.644	8,801,698	8.4948	-0.84%
2017-08-21	0	11.88	11.88	11.90	11.84	12.08	5,983,506	71,162,313	11.893	8.586	8.586	8.600	8.557	8.730	8,279,360	8.5951	-1.00%
2017-08-18	0	12.00	12.00	12.02	11.80	12.24	10,293,955	123,794,597	12.026	8.672	8.672	8.687	8.528	8.846	14,243,716	8.6912	1.69%
2017-08-17	0	11.80	11.80	11.82	11.70	12.42	31,301,842	375,354,808	11.991	8.528	8.528	8.542	8.456	8.976	43,312,270	8.6662	0.85%
2017-08-16	0	11.70	11.70	11.72	11.54	11.80	4,341,767	50,729,354	11.684	8.456	8.456	8.470	8.340	8.528	6,007,691	8.4441	0.86%
2017-08-15	0	11.60	11.58	11.60	11.60	11.78	5,516,518	64,438,681	11.681	8.383	8.369	8.383	8.383	8.513	7,633,190	8.4419	-0.85%
2017-08-14	0	11.70	11.68	11.70	11.64	11.82	4,089,773	47,941,641	11.722	8.456	8.441	8.456	8.412	8.542	5,659,007	8.4717	-0.85%
2017-08-11	0	11.80	11.78	11.80	11.62	11.88	5,507,876	64,659,143	11.739	8.528	8.513	8.528	8.398	8.586	7,621,232	8.4841	-1.17%
2017-08-10	0	11.94	11.92	11.94	11.78	12.00	3,804,506	45,122,722	11.860	8.629	8.615	8.629	8.513	8.672	5,264,284	8.5715	-0.50%
2017-08-09	0	12.00	11.98	12.00	11.86	12.14	8,458,327	101,047,774	11.947	8.672	8.658	8.672	8.571	8.774	11,703,763	8.6338	-0.83%
2017-08-08	0	12.10	12.08	12.10	12.04	12.26	7,827,151	94,673,030	12.095	8.745	8.730	8.745	8.701	8.860	10,830,407	8.7414	-1.31%
2017-08-07	0	12.26	12.26	12.28	12.26	12.42	8,449,117	104,022,674	12.312	8.860	8.860	8.875	8.860	8.976	11,691,019	8.8977	0.16%
2017-08-04	0	12.24	12.20	12.24	12.14	12.28	2,062,000	25,187,290	12.215	8.846	8.817	8.846	8.774	8.875	2,853,184	8.8278	0.66%
2017-08-03	0	12.16	12.14	12.16	12.14	12.26	2,170,444	26,440,402	12.182	8.788	8.774	8.788	8.774	8.860	3,003,237	8.8040	-0.33%
2017-08-02	0	12.20	12.18	12.20	12.12	12.32	4,882,017	59,623,584	12.213	8.817	8.803	8.817	8.759	8.904	6,755,233	8.8263	-0.16%
2017-08-01	0	12.22	12.20	12.22	12.20	12.50	8,541,071	105,093,600	12.304	8.831	8.817	8.831	8.817	9.034	11,818,256	8.8925	-0.16%
2017-07-31	0	12.24	12.22	12.24	12.16	12.30	4,108,888	50,139,669	12.203	8.846	8.831	8.846	8.788	8.889	5,685,457	8.8189	-0.16%
2017-07-28	0	12.26	12.26	12.28	12.06	12.32	7,178,216	87,425,985	12.179	8.860	8.860	8.875	8.716	8.904	9,932,477	8.8020	0.82%
2017-07-27	0	12.16	12.14	12.16	12.00	12.22	4,186,794	50,770,787	12.126	8.788	8.774	8.788	8.672	8.831	5,793,255	8.7638	1.00%
2017-07-26	0	12.04	12.04	12.06	12.00	12.20	5,336,000	64,307,260	12.052	8.701	8.701	8.716	8.672	8.817	7,383,408	8.7097	-0.66%
2017-07-25	0	12.12	12.12	12.14	12.02	12.16	3,768,050	45,621,542	12.107	8.759	8.759	8.774	8.687	8.788	5,213,840	8.7501	0.00%
2017-07-24	0	12.12	12.12	12.16	12.04	12.36	8,362,120	101,867,972	12.182	8.759	8.759	8.788	8.701	8.933	11,570,642	8.8040	-1.46%
2017-07-21	0	12.30	12.28	12.30	12.16	12.42	4,696,000	57,711,800	12.290	8.889	8.875	8.889	8.788	8.976	6,497,842	8.8817	-1.60%
2017-07-20	0	12.50	12.50	12.52	12.10	12.50	9,668,684	118,677,972	12.274	9.034	9.034	9.048	8.745	9.034	13,378,531	8.8708	0.64%
2017-07-19	0	12.42	12.42	12.44	12.22	12.48	10,100,000	124,471,140	12.324	8.976	8.976	8.990	8.831	9.019	13,975,341	8.9065	-0.64%
2017-07-18	0	12.50	12.48	12.50	12.34	12.60	3,880,036	48,283,307	12.444	9.034	9.019	9.034	8.918	9.106	5,368,795	8.9933	-0.64%
2017-07-17	0	12.58	12.56	12.58	12.50	12.72	3,779,794	47,561,712	12.583	9.092	9.077	9.092	9.034	9.193	5,230,090	9.0939	-1.10%
2017-07-14	0	12.72	12.70	12.72	12.58	12.74	4,664,000	59,068,570	12.665	9.193	9.178	9.193	9.092	9.207	6,453,564	9.1529	-0.16%
2017-07-13	0	12.74	12.74	12.76	12.70	12.88	4,053,119	51,823,386	12.786	9.207	9.207	9.222	9.178	9.308	5,608,289	9.2405	0.31%
2017-07-12	0	12.70	12.70	12.72	12.58	12.74	3,756,738	47,548,506	12.657	9.178	9.178	9.193	9.092	9.207	5,198,188	9.1471	0.32%
2017-07-11	0	12.66	12.64	12.66	12.58	12.96	9,666,100	123,368,007	12.763	9.149	9.135	9.149	9.092	9.366	13,374,955	9.2238	-0.63%
2017-07-10	0	12.74	12.72	12.74	12.32	12.96	10,824,393	137,268,015	12.681	9.207	9.193	9.207	8.904	9.366	14,977,682	9.1648	3.41%
2017-07-07	0	12.32	12.30	12.32	12.24	12.42	2,250,077	27,715,367	12.318	8.904	8.889	8.904	8.846	8.976	3,113,425	8.9019	0.49%
2017-07-06	0	12.26	12.26	12.28	12.08	12.36	4,872,664	59,571,094	12.226	8.860	8.860	8.875	8.730	8.933	6,742,291	8.8354	2.00%
2017-07-05	0	12.02	12.02	12.04	11.98	12.08	2,820,506	33,920,086	12.026	8.687	8.687	8.701	8.658	8.730	3,902,726	8.6914	0.17%
2017-07-04	0	12.00	12.00	12.02	11.92	12.10	7,862,195	94,311,622	11.996	8.672	8.672	8.687	8.615	8.745	10,878,897	8.6692	-0.99%
2017-07-03	0	12.12	12.10	12.12	12.00	12.20	4,895,000	59,327,270	12.120	8.759	8.745	8.759	8.672	8.817	6,773,198	8.7591	0.00%
2017-06-30	0	12.12	12.12	12.14	11.88	12.28	9,461,453	114,437,410	12.095	8.759	8.759	8.774	8.586	8.875	13,091,786	8.7412	0.50%
2017-06-29	0	12.06	12.06	12.08	12.02	12.18	4,663,423	56,401,346	12.094	8.716	8.716	8.730	8.687	8.803	6,452,765	8.7406	-0.17%
2017-06-28	0	12.08	12.06	12.08	11.96	12.26	7,617,800	92,113,398	12.092	8.730	8.716	8.730	8.644	8.860	10,540,728	8.7388	-0.82%
2017-06-27	0	12.18	12.18	12.20	12.00	12.32	5,697,000	69,485,740	12.197	8.803	8.803	8.817	8.672	8.904	7,882,923	8.8147	0.50%
2017-06-26	0	12.12	12.12	12.14	12.02	12.18	2,846,320	34,507,300	12.123	8.759	8.759	8.774	8.687	8.803	3,938,445	8.7617	0.66%
2017-06-23	0	12.04	12.02	12.04	11.92	12.08	4,077,000	48,974,260	12.012	8.701	8.687	8.701	8.615	8.730	5,641,333	8.6813	0.17%
2017-06-22	0	12.02	12.02	12.04	11.98	12.10	4,997,000	60,133,970	12.034	8.687	8.687	8.701	8.658	8.745	6,914,335	8.6970	-0.17%
2017-06-21	0	12.04	12.04	12.08	11.92	12.30	7,007,411	84,504,643	12.059	8.701	8.701	8.730	8.615	8.889	9,696,135	8.7153	-1.47%
2017-06-20	0	12.22	12.20	12.22	12.18	12.40	6,138,633	75,085,799	12.232	8.831	8.817	8.831	8.803	8.961	8,494,009	8.8399	-1.45%
2017-06-19	0	12.40	12.40	12.44	12.32	12.58	5,125,172	63,757,973	12.440	8.961	8.961	8.990	8.904	9.092	7,091,686	8.9905	0.16%
2017-06-16	0	12.38	12.36	12.38	12.20	12.48	11,161,321	137,900,685	12.355	8.947	8.933	8.947	8.817	9.019	15,443,888	8.9291	0.00%
2017-06-15	0	12.38	12.36	12.38	12.34	12.48	6,824,269	84,700,117	12.412	8.947	8.933	8.947	8.918	9.019	9,442,722	8.9699	-0.16%
2017-06-14	0	12.40	12.38	12.40	12.32	12.68	10,756,259	134,536,378	12.508	8.961	8.947	8.961	8.904	9.164	14,883,405	9.0394	0.65%
2017-06-13	0	12.32	12.32	12.36	12.26	12.46	7,306,383	90,309,032	12.360	8.904	8.904	8.933	8.860	9.005	10,109,822	8.9328	-0.65%
2017-06-12	0	12.40	12.38	12.40	12.30	12.62	8,175,493	101,505,952	12.416	8.961	8.947	8.961	8.889	9.120	11,312,407	8.9730	-1.74%
2017-06-09	0	12.62	12.60	12.62	12.42	12.68	18,065,278	227,224,095	12.578	9.120	9.106	9.120	8.976	9.164	24,996,874	9.0901	0.64%
2017-06-08	0	12.54	12.54	12.56	12.02	12.70	23,951,771	299,510,362	12.505	9.063	9.063	9.077	8.687	9.178	33,141,998	9.0372	6.27%
2017-06-07	0	11.80	11.78	11.80	11.70	11.88	5,438,167	64,062,066	11.780	8.528	8.513	8.528	8.456	8.586	7,524,776	8.5135	-0.51%
2017-06-06	0	11.86	11.84	11.86	11.56	11.90	7,713,000	90,658,520	11.754	8.571	8.557	8.571	8.354	8.600	10,672,456	8.4946	2.24%
2017-06-05	0	11.60	11.58	11.60	11.52	11.72	4,590,072	53,349,230	11.623	8.383	8.369	8.383	8.326	8.470	6,351,270	8.3998	-0.17%
2017-06-02	0	11.62	11.62	11.64	11.46	11.68	8,520,740	98,704,651	11.584	8.398	8.398	8.412	8.282	8.441	11,790,124	8.3718	0.17%
2017-06-01	0	11.60	11.58	11.60	11.40	11.76	20,874,787	240,817,816	11.536	8.383	8.369	8.383	8.239	8.499	28,884,384	8.3373	1.75%
2017-05-31	0	11.40	11.40	11.42	11.38	11.76	109,536,427	1,251,409,367	11.425	8.239	8.239	8.253	8.224	8.499	151,565,245	8.2566	-2.56%
2017-05-29	0	11.70	11.68	11.70	11.54	11.84	7,517,272	87,894,253	11.692	8.456	8.441	8.456	8.340	8.557	10,401,628	8.4500	-0.17%
2017-05-26	0	11.72	11.72	11.74	11.66	11.94	10,221,268	120,061,379	11.746	8.470	8.470	8.485	8.427	8.629	14,143,140	8.4890	-1.84%
2017-05-25	0	11.94	11.92	11.94	11.72	12.18	10,193,626	121,496,960	11.919	8.629	8.615	8.629	8.470	8.803	14,104,892	8.6138	-1.97%
2017-05-24	0	12.18	12.16	12.18	11.48	12.18	22,732,408	271,471,673	11.942	8.803	8.788	8.803	8.297	8.803	31,454,769	8.6305	6.10%
2017-05-23	0	11.48	11.46	11.48	11.34	11.62	8,733,150	100,159,884	11.469	8.297	8.282	8.297	8.195	8.398	12,084,035	8.2886	-0.86%
2017-05-22	0	11.58	11.56	11.58	11.38	11.74	8,960,250	103,742,108	11.578	8.369	8.354	8.369	8.224	8.485	12,398,273	8.3675	2.30%
2017-05-19	0	11.32	11.32	11.34	11.22	11.40	7,203,000	81,554,830	11.322	8.181	8.181	8.195	8.109	8.239	9,966,771	8.1827	0.00%
2017-05-18	0	11.32	11.30	11.32	10.90	11.48	17,427,153	197,849,928	11.353	8.181	8.167	8.181	7.877	8.297	24,113,902	8.2048	1.98%
2017-05-17	0	11.10	11.10	11.12	10.50	11.28	23,549,472	259,176,351	11.006	8.022	8.022	8.036	7.588	8.152	32,585,338	7.9538	4.91%
2017-05-16	0	10.58	10.56	10.58	10.20	10.60	26,048,507	272,303,373	10.454	7.646	7.632	7.646	7.372	7.661	36,043,246	7.5549	-1.86%
2017-05-15	0	10.78	10.78	10.80	10.76	10.94	10,120,284	109,634,663	10.833	7.791	7.791	7.805	7.776	7.906	14,003,408	7.8291	-1.10%
2017-05-12	0	10.90	10.88	10.90	10.88	11.00	4,793,496	52,355,978	10.922	7.877	7.863	7.877	7.863	7.950	6,632,747	7.8936	-0.55%
2017-05-11	0	10.96	10.96	10.98	10.86	11.00	5,486,893	60,015,386	10.938	7.921	7.921	7.935	7.849	7.950	7,592,198	7.9049	0.74%
2017-05-10	0	10.88	10.86	10.88	10.86	11.18	9,721,916	106,625,132	10.968	7.863	7.849	7.863	7.849	8.080	13,452,188	7.9262	-2.33%
2017-05-09	0	11.14	11.14	11.16	11.02	11.18	3,807,933	42,262,420	11.099	8.051	8.051	8.065	7.964	8.080	5,269,026	8.0209	0.36%
2017-05-08	0	11.10	11.08	11.10	11.02	11.20	2,180,961	24,191,287	11.092	8.022	8.008	8.022	7.964	8.094	3,017,790	8.0162	-0.36%
2017-05-05	0	11.14	11.12	11.14	11.06	11.22	3,219,000	35,793,300	11.119	8.051	8.036	8.051	7.993	8.109	4,454,121	8.0360	-0.18%
2017-05-04	0	11.16	11.14	11.16	11.04	11.24	2,014,827	22,465,878	11.150	8.065	8.051	8.065	7.979	8.123	2,787,910	8.0583	0.00%
2017-05-02	0	11.16	11.16	11.18	11.16	11.40	4,205,974	47,112,829	11.201	8.065	8.065	8.080	8.065	8.239	5,819,794	8.0953	-0.36%
2017-04-28	0	11.20	11.18	11.20	11.16	11.44	5,284,303	59,475,696	11.255	8.094	8.080	8.094	8.065	8.268	7,311,875	8.1341	-1.58%
2017-04-27	0	11.38	11.36	11.38	11.12	11.38	4,724,675	53,547,154	11.334	8.224	8.210	8.224	8.036	8.224	6,537,519	8.1907	1.25%
2017-04-26	0	11.24	11.24	11.26	11.16	11.34	7,478,899	84,193,379	11.257	8.123	8.123	8.138	8.065	8.195	10,348,531	8.1358	0.00%
2017-04-25	0	11.24	11.24	11.26	11.20	11.30	9,514,002	106,835,583	11.229	8.123	8.123	8.138	8.094	8.167	13,164,498	8.1154	0.18%
2017-04-24	0	11.22	11.22	11.24	10.92	11.36	6,837,790	76,591,511	11.201	8.109	8.109	8.123	7.892	8.210	9,461,431	8.0951	1.63%
2017-04-21	0	11.04	11.02	11.04	10.78	11.06	4,679,092	51,576,584	11.023	7.979	7.964	7.979	7.791	7.993	6,474,446	7.9662	2.22%
2017-04-20	0	10.80	10.78	10.80	10.72	10.84	4,455,000	48,020,190	10.779	7.805	7.791	7.805	7.747	7.834	6,164,371	7.7900	-0.55%
2017-04-19	0	10.86	10.86	10.88	10.80	11.18	6,194,680	67,229,971	10.853	7.849	7.849	7.863	7.805	8.080	8,571,561	7.8434	-0.37%
2017-04-18	0	10.90	10.90	10.92	10.90	10.98	2,242,014	24,571,396	10.960	7.877	7.877	7.892	7.877	7.935	3,102,268	7.9205	-0.37%
2017-04-13	0	10.94	10.94	10.96	10.86	11.30	9,455,307	104,660,729	11.069	7.906	7.906	7.921	7.849	8.167	13,083,282	7.9996	0.18%
2017-04-12	0	10.92	10.92	10.94	10.90	11.00	4,293,712	46,940,172	10.932	7.892	7.892	7.906	7.877	7.950	5,941,197	7.9008	-0.55%
2017-04-11	0	10.98	10.98	11.00	10.72	11.14	14,040,581	153,759,286	10.951	7.935	7.935	7.950	7.747	8.051	19,427,912	7.9143	-1.61%
2017-04-10	0	11.16	11.16	11.18	11.12	11.38	7,031,801	78,966,597	11.230	8.065	8.065	8.080	8.036	8.224	9,729,883	8.1159	-0.71%
2017-04-07	0	11.24	11.24	11.26	11.12	11.28	5,620,485	62,955,409	11.201	8.123	8.123	8.138	8.036	8.152	7,777,049	8.0950	-0.18%
2017-04-06	0	11.26	11.26	11.28	11.10	11.34	6,075,710	68,028,608	11.197	8.138	8.138	8.152	8.022	8.195	8,406,943	8.0920	-0.53%
2017-04-05	0	11.32	11.32	11.36	11.32	11.42	6,842,016	77,827,894	11.375	8.181	8.181	8.210	8.181	8.253	9,467,278	8.2207	-0.35%
2017-04-03	0	11.36	11.36	11.38	11.28	11.38	2,861,900	32,477,848	11.348	8.210	8.210	8.224	8.152	8.224	3,960,003	8.2015	0.71%
2017-03-31	0	11.28	11.28	11.30	11.26	11.38	4,488,729	50,661,903	11.286	8.152	8.152	8.167	8.138	8.224	6,211,042	8.1567	0.36%
2017-03-30	0	11.24	11.24	11.26	11.22	11.38	4,109,438	46,269,220	11.259	8.123	8.123	8.138	8.109	8.224	5,686,218	8.1371	-0.53%
2017-03-29	0	11.30	11.30	11.32	11.26	11.42	8,005,915	90,509,869	11.305	8.167	8.167	8.181	8.138	8.253	11,077,762	8.1704	0.89%
2017-03-28	0	11.20	11.20	11.22	11.14	11.28	4,956,283	55,542,797	11.207	8.094	8.094	8.109	8.051	8.152	6,857,995	8.0990	0.18%
2017-03-27	0	11.18	11.18	11.20	11.12	11.28	5,281,559	59,245,744	11.217	8.080	8.080	8.094	8.036	8.152	7,308,078	8.1069	-0.89%
2017-03-24	0	11.28	11.28	11.30	10.90	11.34	18,220,897	204,010,573	11.197	8.152	8.152	8.167	7.877	8.195	25,212,204	8.0917	2.55%
2017-03-23	0	11.00	11.00	11.02	10.96	11.10	9,461,791	104,225,188	11.015	7.950	7.950	7.964	7.921	8.022	13,092,254	7.9608	-0.18%
2017-03-22	0	11.02	11.02	11.04	10.82	11.38	18,444,160	203,545,865	11.036	7.964	7.964	7.979	7.820	8.224	25,521,132	7.9756	-2.99%
2017-03-21	0	11.36	11.34	11.36	11.16	11.48	9,170,857	104,285,324	11.371	8.210	8.195	8.210	8.065	8.297	12,689,689	8.2181	1.43%
2017-03-20	0	11.20	11.18	11.20	11.06	11.32	8,028,415	89,826,408	11.189	8.094	8.080	8.094	7.993	8.181	11,108,895	8.0860	-0.71%
2017-03-17	0	11.28	11.26	11.28	11.12	11.40	12,530,500	141,151,067	11.265	8.152	8.138	8.152	8.036	8.239	17,338,417	8.1409	1.44%
2017-03-16	0	11.12	11.10	11.12	11.08	11.40	16,652,183	186,274,621	11.186	8.036	8.022	8.036	8.008	8.239	23,041,579	8.0843	-2.80%
2017-03-15	0	11.44	11.42	11.44	10.80	11.86	25,780,248	291,741,855	11.316	8.268	8.253	8.268	7.805	8.571	35,672,056	8.1784	-1.38%
2017-03-14	0	11.60	11.58	11.60	11.48	11.72	5,102,624	59,290,956	11.620	8.383	8.369	8.383	8.297	8.470	7,060,486	8.3976	0.87%
2017-03-13	0	11.50	11.50	11.52	11.44	11.56	4,486,240	51,639,385	11.511	8.311	8.311	8.326	8.268	8.354	6,207,598	8.3187	0.00%
2017-03-10	0	11.50	11.50	11.52	11.44	11.64	3,660,453	42,103,228	11.502	8.311	8.311	8.326	8.268	8.412	5,064,958	8.3127	-0.69%
2017-03-09	0	11.58	11.56	11.58	11.42	11.72	5,282,228	60,830,929	11.516	8.369	8.354	8.369	8.253	8.470	7,309,004	8.3227	-1.70%
2017-03-08	0	11.78	11.76	11.78	11.66	11.92	4,904,144	57,697,921	11.765	8.513	8.499	8.513	8.427	8.615	6,785,850	8.5027	-1.51%
2017-03-07	0	11.96	11.94	11.96	11.76	11.98	17,073,532	203,520,859	11.920	8.644	8.629	8.644	8.499	8.658	23,624,598	8.6148	1.36%
2017-03-06	0	11.80	11.80	11.82	11.38	12.06	24,657,911	292,255,548	11.852	8.528	8.528	8.542	8.224	8.716	34,119,082	8.5658	4.06%
2017-03-03	0	11.34	11.34	11.36	11.26	11.40	11,729,650	132,911,763	11.331	8.195	8.195	8.210	8.138	8.239	16,230,284	8.1891	-0.70%
2017-03-02	0	11.42	11.40	11.42	11.34	11.46	6,689,036	76,253,366	11.400	8.253	8.239	8.253	8.195	8.282	9,255,600	8.2386	0.71%
2017-03-01	0	11.34	11.34	11.36	11.32	11.44	6,351,861	72,274,585	11.378	8.195	8.195	8.210	8.181	8.268	8,789,052	8.2233	-0.53%
2017-02-28	0	11.40	11.38	11.40	11.30	11.44	6,212,020	70,768,445	11.392	8.239	8.224	8.239	8.167	8.268	8,595,555	8.2331	0.53%
2017-02-27	0	11.34	11.32	11.34	11.28	11.42	3,754,626	42,551,161	11.333	8.195	8.181	8.195	8.152	8.253	5,195,265	8.1904	-0.70%
2017-02-24	0	11.42	11.42	11.44	11.18	11.46	5,684,634	64,413,478	11.331	8.253	8.253	8.268	8.080	8.282	7,865,812	8.1890	0.18%
2017-02-23	0	11.40	11.38	11.40	11.24	11.42	5,181,487	58,823,863	11.353	8.239	8.224	8.239	8.123	8.253	7,169,609	8.2046	0.88%
2017-02-22	0	11.30	11.30	11.32	11.24	11.38	6,244,000	70,540,700	11.297	8.167	8.167	8.181	8.123	8.224	8,639,805	8.1646	-0.18%
2017-02-21	0	11.32	11.32	11.34	11.18	11.42	12,886,286	146,170,049	11.343	8.181	8.181	8.195	8.080	8.253	17,830,718	8.1977	1.25%
2017-02-20	0	11.18	11.18	11.20	11.04	11.20	4,176,000	46,484,740	11.131	8.080	8.080	8.094	7.979	8.094	5,778,319	8.0447	0.36%
2017-02-17	0	11.14	11.12	11.14	11.06	11.16	3,427,918	38,091,524	11.112	8.051	8.036	8.051	7.993	8.065	4,743,200	8.0308	0.72%
2017-02-16	0	11.06	11.04	11.06	11.00	11.14	6,616,664	73,158,779	11.057	7.993	7.979	7.993	7.950	8.051	9,155,459	7.9907	0.18%
2017-02-15	0	11.04	11.04	11.06	11.02	11.18	4,321,937	47,851,321	11.072	7.979	7.979	7.993	7.964	8.080	5,980,252	8.0016	-1.08%
2017-02-14	0	11.16	11.14	11.16	10.86	11.20	5,302,306	58,473,486	11.028	8.065	8.051	8.065	7.849	8.094	7,336,786	7.9699	0.00%
2017-02-13	0	11.16	11.14	11.16	11.08	11.22	4,386,598	48,885,351	11.144	8.065	8.051	8.065	8.008	8.109	6,069,723	8.0540	-0.36%
2017-02-10	0	11.20	11.18	11.20	11.10	11.26	9,787,798	109,640,361	11.202	8.094	8.080	8.094	8.022	8.138	13,543,348	8.0955	1.63%
2017-02-09	0	11.02	11.00	11.02	10.94	11.16	7,235,753	79,930,527	11.047	7.964	7.950	7.964	7.906	8.065	10,012,091	7.9834	-0.72%
2017-02-08	0	11.10	11.10	11.12	10.68	11.18	11,134,050	122,700,854	11.020	8.022	8.022	8.036	7.718	8.080	15,406,154	7.9644	3.16%
2017-02-07	0	10.76	10.74	10.76	10.46	10.78	15,760,090	166,829,056	10.586	7.776	7.762	7.776	7.559	7.791	21,807,192	7.6502	2.87%
2017-02-06	0	10.46	10.46	10.48	10.44	10.58	2,580,473	27,038,817	10.478	7.559	7.559	7.574	7.545	7.646	3,570,593	7.5726	-0.19%
2017-02-03	0	10.48	10.46	10.48	10.40	10.54	1,946,873	20,357,552	10.457	7.574	7.559	7.574	7.516	7.617	2,693,883	7.5570	0.38%
2017-02-02	0	10.44	10.44	10.46	10.42	10.58	2,460,756	25,701,958	10.445	7.545	7.545	7.559	7.531	7.646	3,404,941	7.5484	-0.57%
2017-02-01	0	10.50	10.50	10.52	10.40	10.60	4,097,045	43,053,664	10.508	7.588	7.588	7.603	7.516	7.661	5,669,070	7.5945	-0.38%
2017-01-27	0	10.54	10.52	10.54	10.42	10.56	4,582,660	48,185,804	10.515	7.617	7.603	7.617	7.531	7.632	6,341,014	7.5991	1.15%
2017-01-26	0	10.42	10.40	10.42	10.38	10.52	4,492,989	46,869,773	10.432	7.531	7.516	7.531	7.502	7.603	6,216,936	7.5390	-0.57%
2017-01-25	0	10.48	10.46	10.48	10.42	10.50	3,564,550	37,248,557	10.450	7.574	7.559	7.574	7.531	7.588	4,932,258	7.5520	0.19%
2017-01-24	0	10.46	10.44	10.46	10.38	10.50	3,917,378	40,880,583	10.436	7.559	7.545	7.559	7.502	7.588	5,420,465	7.5419	0.58%
2017-01-23	0	10.40	10.38	10.40	10.34	10.54	5,394,740	56,295,777	10.435	7.516	7.502	7.516	7.473	7.617	7,464,687	7.5416	-0.76%
2017-01-20	0	10.48	10.46	10.48	10.32	10.48	5,649,933	58,994,825	10.442	7.574	7.559	7.574	7.458	7.574	7,817,796	7.5462	0.77%
2017-01-19	0	10.40	10.38	10.40	10.22	10.70	26,994,600	278,950,216	10.334	7.516	7.502	7.516	7.386	7.733	37,352,352	7.4681	-3.88%
2017-01-18	0	10.82	10.82	10.84	10.82	11.32	31,887,484	354,145,607	11.106	7.820	7.820	7.834	7.820	8.181	44,122,622	8.0264	-1.99%
2017-01-17	0	11.04	11.02	11.04	10.90	11.20	27,498,706	304,465,724	11.072	7.979	7.964	7.979	7.877	8.094	38,049,882	8.0018	1.66%
2017-01-16	0	10.86	10.84	10.86	10.54	10.92	42,624,663	461,318,919	10.823	7.849	7.834	7.849	7.617	7.892	58,979,626	7.8217	3.04%
2017-01-13	0	10.54	10.52	10.54	10.50	10.60	4,271,251	45,053,044	10.548	7.617	7.603	7.617	7.588	7.661	5,910,118	7.6230	0.00%
2017-01-12	0	10.54	10.54	10.56	10.50	10.58	2,437,924	25,692,338	10.539	7.617	7.617	7.632	7.588	7.646	3,373,349	7.6163	0.00%
2017-01-11	0	10.54	10.54	10.56	10.46	10.58	3,492,804	36,826,449	10.544	7.617	7.617	7.632	7.559	7.646	4,832,983	7.6198	-0.19%
2017-01-10	0	10.56	10.54	10.56	10.44	10.56	7,254,048	76,427,681	10.536	7.632	7.617	7.632	7.545	7.632	10,037,406	7.6143	0.19%
2017-01-09	0	10.54	10.52	10.54	10.48	10.56	2,268,074	23,884,282	10.531	7.617	7.603	7.617	7.574	7.632	3,138,328	7.6105	0.76%
2017-01-06	0	10.46	10.44	10.46	10.42	10.54	2,669,177	27,897,773	10.452	7.559	7.545	7.559	7.531	7.617	3,693,333	7.5535	-0.76%
2017-01-05	0	10.54	10.52	10.54	10.42	10.56	4,114,556	43,284,075	10.520	7.617	7.603	7.617	7.531	7.632	5,693,300	7.6026	0.19%
2017-01-04	0	10.52	10.52	10.54	10.40	10.56	5,118,162	53,768,530	10.505	7.603	7.603	7.617	7.516	7.632	7,081,986	7.5923	1.15%
2017-01-03	0	10.40	10.38	10.40	10.26	10.42	5,859,154	60,585,726	10.340	7.516	7.502	7.516	7.415	7.531	8,107,295	7.4730	1.96%
2016-12-30	0	10.20	10.20	10.24	10.10	10.36	3,752,500	38,474,320	10.253	7.372	7.372	7.400	7.299	7.487	5,192,324	7.4098	0.39%
2016-12-29	0	10.16	10.14	10.16	10.12	10.24	3,611,347	36,767,130	10.181	7.343	7.328	7.343	7.314	7.400	4,997,011	7.3578	-0.39%
2016-12-28	0	10.20	10.20	10.22	10.14	10.30	2,894,529	29,511,252	10.196	7.372	7.372	7.386	7.328	7.444	4,005,152	7.3683	-0.20%
2016-12-23	0	10.22	10.20	10.22	10.12	10.28	1,878,092	19,168,997	10.207	7.386	7.372	7.386	7.314	7.429	2,598,711	7.3763	-0.20%
2016-12-22	0	10.24	10.22	10.24	10.14	10.32	2,740,027	27,955,366	10.203	7.400	7.386	7.400	7.328	7.458	3,791,368	7.3734	-0.19%
2016-12-21	0	10.26	10.24	10.26	10.02	10.34	3,999,877	40,840,495	10.210	7.415	7.400	7.415	7.241	7.473	5,534,619	7.3791	1.38%
2016-12-20	0	10.12	10.10	10.12	10.10	10.22	3,339,300	33,910,308	10.155	7.314	7.299	7.314	7.299	7.386	4,620,580	7.3390	-0.39%
2016-12-19	0	10.16	10.14	10.16	10.06	10.22	3,434,588	34,857,713	10.149	7.343	7.328	7.343	7.270	7.386	4,752,430	7.3347	-0.20%
2016-12-16	0	10.18	10.16	10.18	10.04	10.20	4,835,512	49,098,859	10.154	7.357	7.343	7.357	7.256	7.372	6,690,884	7.3382	0.59%
2016-12-15	0	10.12	10.10	10.12	10.06	10.24	6,766,007	68,547,462	10.131	7.314	7.299	7.314	7.270	7.400	9,362,105	7.3218	-0.39%
2016-12-14	0	10.16	10.14	10.16	10.14	10.32	5,925,332	60,699,259	10.244	7.343	7.328	7.343	7.328	7.458	8,198,865	7.4034	-0.78%
2016-12-13	0	10.24	10.24	10.26	10.10	10.28	5,239,898	53,514,517	10.213	7.400	7.400	7.415	7.299	7.429	7,250,432	7.3809	0.00%
2016-12-12	0	10.24	10.22	10.24	10.10	10.40	7,955,164	81,287,776	10.218	7.400	7.386	7.400	7.299	7.516	11,007,538	7.3847	-1.73%
2016-12-09	0	10.42	10.40	10.42	10.36	10.44	3,571,753	37,140,680	10.398	7.531	7.516	7.531	7.487	7.545	4,942,225	7.5150	0.19%
2016-12-08	0	10.40	10.40	10.42	10.40	10.52	2,650,967	27,681,944	10.442	7.516	7.516	7.531	7.516	7.603	3,668,136	7.5466	0.19%
2016-12-07	0	10.38	10.38	10.42	10.36	10.48	2,485,548	25,877,993	10.411	7.502	7.502	7.531	7.487	7.574	3,439,246	7.5243	0.19%
2016-12-06	0	10.36	10.34	10.36	10.34	10.54	3,865,029	40,148,843	10.388	7.487	7.473	7.487	7.473	7.617	5,348,030	7.5072	-0.77%
2016-12-05	0	10.44	10.44	10.46	10.36	10.52	3,418,478	35,762,938	10.462	7.545	7.545	7.559	7.487	7.603	4,730,138	7.5607	0.58%
2016-12-02	0	10.38	10.36	10.38	10.30	10.52	4,456,423	46,365,443	10.404	7.502	7.487	7.502	7.444	7.603	6,166,340	7.5191	-0.95%
2016-12-01	0	10.48	10.46	10.48	10.38	10.52	5,599,089	58,420,134	10.434	7.574	7.559	7.574	7.502	7.603	7,747,444	7.5406	-0.19%
2016-11-30	0	10.50	10.50	10.52	10.44	10.54	6,259,863	65,773,094	10.507	7.588	7.588	7.603	7.545	7.617	8,661,755	7.5935	0.77%
2016-11-29	0	10.42	10.40	10.42	10.30	10.48	4,543,880	47,228,763	10.394	7.531	7.516	7.531	7.444	7.574	6,287,354	7.5117	-0.57%
2016-11-28	0	10.48	10.46	10.48	10.46	10.58	2,392,395	25,117,833	10.499	7.574	7.559	7.574	7.559	7.646	3,310,350	7.5877	-0.19%
2016-11-25	0	10.50	10.50	10.52	10.46	10.58	2,398,000	25,231,880	10.522	7.588	7.588	7.603	7.559	7.646	3,318,106	7.6043	0.00%
2016-11-24	0	10.50	10.48	10.50	10.36	10.56	3,280,000	34,275,650	10.450	7.588	7.574	7.588	7.487	7.632	4,538,527	7.5522	-0.38%
2016-11-23	0	10.54	10.52	10.54	10.50	10.60	2,002,907	21,094,674	10.532	7.617	7.603	7.617	7.588	7.661	2,771,417	7.6115	-0.38%
2016-11-22	0	10.58	10.56	10.58	10.52	10.60	3,536,000	37,324,751	10.556	7.646	7.632	7.646	7.603	7.661	4,892,753	7.6286	0.57%
2016-11-21	0	10.52	10.52	10.54	10.48	10.60	3,984,595	42,020,600	10.546	7.603	7.603	7.617	7.574	7.661	5,513,473	7.6214	0.00%
2016-11-18	0	10.52	10.52	10.54	10.46	10.58	2,319,220	24,417,728	10.528	7.603	7.603	7.617	7.559	7.646	3,209,098	7.6089	0.00%
2016-11-17	0	10.52	10.50	10.52	10.38	10.54	6,352,260	66,321,340	10.441	7.603	7.588	7.603	7.502	7.617	8,789,604	7.5454	0.00%
2016-11-16	0	10.52	10.50	10.52	10.50	10.58	3,609,557	38,027,906	10.535	7.603	7.588	7.603	7.588	7.646	4,994,534	7.6139	0.19%
2016-11-15	0	10.50	10.50	10.52	10.46	10.58	4,906,774	51,662,764	10.529	7.588	7.588	7.603	7.559	7.646	6,789,489	7.6092	0.77%
2016-11-14	0	10.42	10.40	10.42	10.32	10.52	4,216,396	43,945,096	10.422	7.531	7.516	7.531	7.458	7.603	5,834,215	7.5323	-0.38%
2016-11-11	0	10.46	10.44	10.46	10.40	10.60	5,302,263	55,552,372	10.477	7.559	7.545	7.559	7.516	7.661	7,336,726	7.5718	-0.57%
2016-11-10	0	10.52	10.50	10.52	10.44	10.54	7,563,058	79,555,449	10.519	7.603	7.588	7.603	7.545	7.617	10,464,982	7.6021	1.15%
2016-11-09	0	10.40	10.36	10.40	10.16	10.56	9,976,559	102,871,873	10.311	7.516	7.487	7.516	7.343	7.632	13,804,537	7.4520	-0.76%
2016-11-08	0	10.48	10.48	10.50	10.44	10.56	3,381,378	35,493,346	10.497	7.574	7.574	7.588	7.545	7.632	4,678,803	7.5860	-0.38%
2016-11-07	0	10.52	10.50	10.52	10.30	10.54	7,551,907	79,230,242	10.491	7.603	7.588	7.603	7.444	7.617	10,449,552	7.5822	2.14%
2016-11-04	0	10.30	10.30	10.32	10.20	10.38	3,950,896	40,698,437	10.301	7.444	7.444	7.458	7.372	7.502	5,466,844	7.4446	0.78%
2016-11-03	0	10.22	10.22	10.24	10.22	10.34	2,302,861	23,620,943	10.257	7.386	7.386	7.400	7.386	7.473	3,186,462	7.4129	0.00%
2016-11-02	0	10.22	10.22	10.24	10.22	10.44	4,599,747	47,377,648	10.300	7.386	7.386	7.400	7.386	7.545	6,364,657	7.4439	-1.35%
2016-11-01	0	10.36	10.34	10.36	10.22	10.46	7,709,806	79,899,333	10.363	7.487	7.473	7.487	7.386	7.559	10,668,037	7.4896	1.37%
2016-10-31	0	10.22	10.22	10.24	10.06	10.28	7,122,438	72,637,816	10.198	7.386	7.386	7.400	7.270	7.429	9,855,297	7.3704	1.59%
2016-10-28	0	10.06	10.04	10.06	10.00	10.18	8,542,359	85,913,821	10.057	7.270	7.256	7.270	7.227	7.357	11,820,038	7.2685	-1.37%
2016-10-27	0	10.20	10.18	10.20	10.10	10.32	7,830,585	79,696,097	10.178	7.372	7.357	7.372	7.299	7.458	10,835,158	7.3553	-1.92%
2016-10-26	0	10.40	10.34	10.40	10.26	10.52	7,526,245	77,733,863	10.328	7.516	7.473	7.516	7.415	7.603	10,414,044	7.4643	-0.95%
2016-10-25	0	10.50	10.50	10.52	10.50	10.60	3,036,671	31,936,660	10.517	7.588	7.588	7.603	7.588	7.661	4,201,833	7.6006	-0.38%
2016-10-24	0	10.54	10.52	10.54	10.42	10.66	8,167,354	86,069,449	10.538	7.617	7.603	7.617	7.531	7.704	11,301,145	7.6160	0.57%
2016-10-20	0	10.48	10.48	10.50	10.40	10.56	13,795,012	145,164,169	10.523	7.574	7.574	7.588	7.516	7.632	19,088,119	7.6049	-0.19%
2016-10-19	0	10.50	10.48	10.50	10.30	10.50	7,083,087	74,039,408	10.453	7.588	7.574	7.588	7.444	7.588	9,800,847	7.5544	0.57%
2016-10-18	0	10.44	10.42	10.44	10.28	10.50	6,306,876	65,658,776	10.411	7.545	7.531	7.545	7.429	7.588	8,726,807	7.5238	0.97%
2016-10-17	0	10.34	10.34	10.36	10.16	10.40	6,371,223	65,561,259	10.290	7.473	7.473	7.487	7.343	7.516	8,815,843	7.4368	0.58%
2016-10-14	0	10.28	10.26	10.28	10.18	10.32	6,198,292	63,478,200	10.241	7.429	7.415	7.429	7.357	7.458	8,576,559	7.4014	0.19%
2016-10-13	0	10.26	10.24	10.26	10.16	10.64	24,730,161	252,908,499	10.227	7.415	7.400	7.415	7.343	7.690	34,219,054	7.3909	-4.65%
2016-10-12	0	10.76	10.74	10.76	10.66	10.84	6,438,109	68,924,731	10.706	7.776	7.762	7.776	7.704	7.834	8,908,393	7.7371	0.19%
2016-10-11	0	10.74	10.74	10.76	10.68	10.96	6,719,707	72,324,231	10.763	7.762	7.762	7.776	7.718	7.921	9,298,040	7.7784	-1.29%
2016-10-07	0	10.88	10.86	10.88	10.84	10.92	3,587,723	39,039,361	10.881	7.863	7.849	7.863	7.834	7.892	4,964,322	7.8640	0.00%
2016-10-06	0	10.88	10.88	10.90	10.82	11.00	5,082,524	55,531,497	10.926	7.863	7.863	7.877	7.820	7.950	7,032,674	7.8962	0.55%
2016-10-05	0	10.82	10.80	10.82	10.74	10.88	4,471,707	48,440,584	10.833	7.820	7.805	7.820	7.762	7.863	6,187,488	7.8288	-0.55%
2016-10-04	0	10.88	10.88	10.90	10.80	10.90	4,069,190	44,183,768	10.858	7.863	7.863	7.877	7.805	7.877	5,630,527	7.8472	0.18%
2016-10-03	0	10.86	10.86	10.88	10.84	10.96	3,899,134	42,377,720	10.868	7.849	7.849	7.863	7.834	7.921	5,395,221	7.8547	0.56%
2016-09-30	0	10.80	10.76	10.80	10.70	10.90	9,386,668	101,158,141	10.777	7.805	7.776	7.805	7.733	7.877	12,988,306	7.7884	-1.10%
2016-09-29	0	10.92	10.90	10.92	10.88	10.98	4,674,358	51,014,422	10.914	7.892	7.877	7.892	7.863	7.935	6,467,896	7.8873	0.00%
2016-09-28	0	10.92	10.90	10.92	10.88	11.00	5,343,190	58,311,154	10.913	7.892	7.877	7.892	7.863	7.950	7,393,357	7.8870	-0.55%
2016-09-27	0	10.98	10.96	10.98	10.84	11.00	5,886,180	64,411,295	10.943	7.935	7.921	7.935	7.834	7.950	8,144,691	7.9084	0.37%
2016-09-26	0	10.94	10.92	10.94	10.88	11.12	10,771,411	117,770,336	10.934	7.906	7.892	7.906	7.863	8.036	14,904,371	7.9017	-1.08%
2016-09-23	0	11.06	11.06	11.08	11.06	11.20	4,287,439	47,513,501	11.082	7.993	7.993	8.008	7.993	8.094	5,932,517	8.0090	-0.36%
2016-09-22	0	11.10	11.10	11.12	11.10	11.24	5,942,335	66,220,405	11.144	8.022	8.022	8.036	8.022	8.123	8,222,392	8.0537	-0.36%
2016-09-21	0	11.14	11.12	11.14	11.06	11.18	8,416,954	93,624,914	11.123	8.051	8.036	8.051	7.993	8.080	11,646,515	8.0389	-0.36%
2016-09-20	0	11.18	11.18	11.20	11.16	11.30	2,963,856	33,219,139	11.208	8.080	8.080	8.094	8.065	8.167	4,101,079	8.1001	-0.53%
2016-09-19	0	11.24	11.22	11.24	11.12	11.28	4,450,027	49,769,985	11.184	8.123	8.109	8.123	8.036	8.152	6,157,490	8.0828	0.72%
2016-09-15	0	11.16	11.16	11.18	11.04	11.22	5,444,480	60,737,098	11.156	8.065	8.065	8.080	7.979	8.109	7,533,512	8.0623	0.00%
2016-09-14	0	11.16	11.16	11.18	11.12	11.26	3,321,418	37,123,770	11.177	8.065	8.065	8.080	8.036	8.138	4,595,837	8.0777	0.54%
2016-09-13	0	11.10	11.10	11.12	11.10	11.36	8,354,850	93,311,747	11.169	8.022	8.022	8.036	8.022	8.210	11,560,582	8.0715	-1.94%
2016-09-12	0	11.32	11.30	11.32	11.20	11.36	6,564,659	73,962,503	11.267	8.181	8.167	8.181	8.094	8.210	9,083,500	8.1425	-0.70%
2016-09-09	0	11.40	11.38	11.40	11.28	11.50	7,648,913	87,322,247	11.416	8.239	8.224	8.239	8.152	8.311	10,583,779	8.2506	-0.35%
2016-09-08	0	11.44	11.42	11.44	11.26	11.46	7,579,412	85,846,077	11.326	8.268	8.253	8.268	8.138	8.282	10,487,611	8.1855	0.88%
2016-09-07	0	11.34	11.32	11.34	11.32	11.48	4,340,763	49,316,653	11.361	8.195	8.181	8.195	8.181	8.297	6,006,302	8.2108	-0.44%
2016-09-06	0	11.44	11.42	11.44	11.36	11.48	4,942,353	56,391,034	11.410	8.232	8.217	8.232	8.174	8.260	6,868,741	8.2098	0.00%
2016-09-05	0	11.44	11.44	11.46	11.28	11.48	4,914,624	56,185,698	11.432	8.232	8.232	8.246	8.116	8.260	6,830,204	8.2261	1.42%
2016-09-02	0	11.28	11.26	11.28	11.22	11.40	5,244,204	59,269,336	11.302	8.116	8.102	8.116	8.073	8.203	7,288,244	8.1322	0.53%
2016-09-01	0	11.22	11.20	11.22	11.08	11.28	4,410,488	49,350,669	11.189	8.073	8.059	8.073	7.973	8.116	6,129,570	8.0512	0.54%
2016-08-31	0	11.16	11.16	11.18	11.08	11.22	6,453,943	71,986,202	11.154	8.030	8.030	8.044	7.973	8.073	8,969,505	8.0257	0.36%
2016-08-30	0	11.12	11.10	11.12	11.04	11.20	4,352,000	48,346,930	11.109	8.001	7.987	8.001	7.944	8.059	6,048,285	7.9935	-0.36%
2016-08-29	0	11.16	11.14	11.16	11.12	11.28	2,775,000	30,940,880	11.150	8.030	8.016	8.030	8.001	8.116	3,856,616	8.0228	-0.53%
2016-08-26	0	11.22	11.22	11.24	11.16	11.32	7,527,000	84,617,353	11.242	8.073	8.073	8.088	8.030	8.145	10,460,809	8.0890	-0.88%
2016-08-25	0	11.32	11.28	11.32	11.12	11.36	13,660,985	154,030,063	11.275	8.145	8.116	8.145	8.001	8.174	18,985,646	8.1130	1.62%
2016-08-24	0	11.14	11.12	11.14	11.06	11.36	6,029,432	67,287,857	11.160	8.016	8.001	8.016	7.958	8.174	8,379,532	8.0300	-1.07%
2016-08-23	0	11.26	11.24	11.26	11.06	11.28	10,617,256	118,297,844	11.142	8.102	8.088	8.102	7.958	8.116	14,755,558	8.0172	1.26%
2016-08-22	0	11.12	11.10	11.12	11.02	11.24	11,917,852	131,964,833	11.073	8.001	7.987	8.001	7.929	8.088	16,563,089	7.9674	0.00%
2016-08-19	0	11.12	11.12	11.14	11.02	11.34	15,678,001	174,755,525	11.147	8.001	8.001	8.016	7.929	8.160	21,788,837	8.0204	-1.94%
2016-08-18	0	11.34	11.32	11.34	11.32	11.82	20,602,633	236,672,582	11.487	8.160	8.145	8.160	8.145	8.505	28,632,949	8.2657	-4.87%
2016-08-17	0	11.92	11.90	11.92	11.86	12.86	19,754,107	238,692,879	12.083	8.577	8.563	8.577	8.534	9.253	27,453,692	8.6944	-7.31%
2016-08-16	0	12.86	12.82	12.86	12.70	12.90	4,112,934	52,558,589	12.779	9.253	9.225	9.253	9.138	9.282	5,716,038	9.1949	0.47%
2016-08-15	0	12.80	12.78	12.80	12.62	12.84	3,860,372	49,285,001	12.767	9.210	9.196	9.210	9.081	9.239	5,365,034	9.1863	0.79%
2016-08-12	0	12.70	12.70	12.72	12.52	12.74	5,364,023	67,791,344	12.638	9.138	9.138	9.153	9.009	9.167	7,454,766	9.0937	1.28%
2016-08-11	0	12.54	12.54	12.56	12.54	12.80	5,534,354	70,079,971	12.663	9.023	9.023	9.037	9.023	9.210	7,691,487	9.1114	-0.79%
2016-08-10	0	12.64	12.62	12.64	12.58	12.80	6,146,011	78,026,095	12.695	9.095	9.081	9.095	9.052	9.210	8,541,550	9.1349	-1.25%
2016-08-09	0	12.80	12.78	12.80	12.68	13.08	7,302,990	93,761,973	12.839	9.210	9.196	9.210	9.124	9.412	10,149,486	9.2381	-1.08%
2016-08-08	0	12.94	12.92	12.94	12.60	12.96	5,483,319	70,286,915	12.818	9.311	9.296	9.311	9.066	9.325	7,620,560	9.2233	2.86%
2016-08-05	0	12.58	12.58	12.60	12.30	12.62	7,646,487	95,624,118	12.506	9.052	9.052	9.066	8.850	9.081	10,626,869	8.9983	1.78%
2016-08-04	0	12.36	12.34	12.36	12.26	12.36	4,103,000	50,569,420	12.325	8.894	8.879	8.894	8.822	8.894	5,702,232	8.8684	0.82%
2016-08-03	0	12.26	12.24	12.26	12.26	12.60	4,701,309	58,040,038	12.346	8.822	8.807	8.822	8.822	9.066	6,533,745	8.8831	-3.46%
2016-08-01	0	12.70	12.64	12.70	12.56	12.76	3,647,111	46,204,255	12.669	9.138	9.095	9.138	9.037	9.181	5,068,650	9.1157	0.79%
2016-07-29	0	12.60	12.56	12.60	12.40	12.60	4,574,000	57,235,590	12.513	9.066	9.037	9.066	8.922	9.066	6,356,814	9.0038	1.12%
2016-07-28	0	12.46	12.46	12.52	12.38	12.54	3,042,046	38,014,694	12.496	8.966	8.966	9.009	8.908	9.023	4,227,748	8.9917	0.32%
2016-07-27	0	12.42	12.42	12.46	12.42	12.60	5,009,479	62,659,619	12.508	8.937	8.937	8.966	8.937	9.066	6,962,030	9.0002	0.00%
2016-07-26	0	12.42	12.40	12.42	12.32	12.52	5,031,167	62,637,032	12.450	8.937	8.922	8.937	8.865	9.009	6,992,172	8.9582	1.14%
2016-07-25	0	12.28	12.28	12.32	12.18	12.36	2,891,990	35,596,367	12.309	8.836	8.836	8.865	8.764	8.894	4,019,205	8.8566	0.49%
2016-07-22	0	12.22	12.20	12.22	12.04	12.34	4,847,790	59,119,003	12.195	8.793	8.778	8.793	8.663	8.879	6,737,320	8.7749	-1.13%
2016-07-21	0	12.36	12.34	12.36	12.14	12.44	5,758,638	71,118,192	12.350	8.894	8.879	8.894	8.735	8.951	8,003,190	8.8862	0.49%
2016-07-20	0	12.30	12.28	12.30	12.12	12.38	3,092,918	38,071,539	12.309	8.850	8.836	8.850	8.721	8.908	4,298,449	8.8570	0.82%
2016-07-19	0	12.20	12.20	12.22	12.04	12.52	10,887,760	132,514,462	12.171	8.778	8.778	8.793	8.663	9.009	15,131,497	8.7575	-2.87%
2016-07-18	0	12.56	12.54	12.56	12.34	12.60	5,829,869	73,175,088	12.552	9.037	9.023	9.037	8.879	9.066	8,102,185	9.0315	1.95%
2016-07-15	0	12.32	12.34	12.36	12.18	12.34	5,320,930	65,468,131	12.304	8.865	8.879	8.894	8.764	8.879	7,394,876	8.8532	0.98%
2016-07-14	0	12.20	12.20	12.24	11.80	12.24	4,484,861	54,519,321	12.156	8.778	8.778	8.807	8.491	8.807	6,232,931	8.7470	1.67%
2016-07-13	0	12.00	11.98	12.00	11.78	12.08	4,884,911	58,580,668	11.992	8.635	8.620	8.635	8.476	8.692	6,788,909	8.6289	2.04%
2016-07-12	0	11.76	11.76	11.80	11.42	11.88	5,263,037	61,598,120	11.704	8.462	8.462	8.491	8.217	8.548	7,314,418	8.4215	2.26%
2016-07-11	0	11.50	11.46	11.50	11.38	11.50	104,486,210	1,196,397,776	11.450	8.275	8.246	8.275	8.188	8.275	145,211,941	8.2390	2.13%
2016-07-08	0	11.26	11.24	11.26	11.20	11.36	2,825,085	31,838,386	11.270	8.102	8.088	8.102	8.059	8.174	3,926,222	8.1092	-0.18%
2016-07-07	0	11.28	11.28	11.30	11.24	11.42	4,611,676	52,201,370	11.319	8.116	8.116	8.131	8.088	8.217	6,409,175	8.1448	-0.88%
2016-07-06	0	11.38	11.36	11.40	11.22	11.46	5,033,000	57,149,460	11.355	8.188	8.174	8.203	8.073	8.246	6,994,719	8.1704	0.35%
2016-07-05	0	11.34	11.34	11.36	11.32	11.52	3,842,382	43,979,599	11.446	8.160	8.160	8.174	8.145	8.289	5,340,032	8.2358	-1.05%
2016-07-04	0	11.46	11.46	11.48	11.22	11.50	4,484,568	51,275,909	11.434	8.246	8.246	8.260	8.073	8.275	6,232,524	8.2271	1.24%
2016-06-30	0	11.32	11.30	11.32	11.12	11.36	7,642,911	86,267,043	11.287	8.145	8.131	8.145	8.001	8.174	10,621,899	8.1216	1.98%
2016-06-29	0	11.10	11.08	11.10	10.86	11.16	6,424,741	70,991,850	11.050	7.987	7.973	7.987	7.814	8.030	8,928,921	7.9508	2.59%
2016-06-28	0	10.82	10.82	10.84	10.70	11.00	9,615,648	103,790,701	10.794	7.785	7.785	7.800	7.699	7.915	13,363,552	7.7667	-2.52%
2016-06-27	0	11.10	11.10	11.12	10.96	11.54	13,361,791	147,935,953	11.072	7.987	7.987	8.001	7.886	8.304	18,569,834	7.9665	-4.15%
2016-06-24	0	11.58	11.54	11.60	11.40	12.18	6,704,500	77,837,761	11.610	8.332	8.304	8.347	8.203	8.764	9,317,722	8.3537	-3.66%
2016-06-23	0	12.02	12.02	12.06	11.90	12.06	3,078,364	36,933,193	11.998	8.649	8.649	8.678	8.563	8.678	4,278,222	8.6328	0.67%
2016-06-22	0	11.94	11.92	11.96	11.82	12.00	3,245,621	38,711,180	11.927	8.591	8.577	8.606	8.505	8.635	4,510,671	8.5821	0.34%
2016-06-21	0	11.90	11.86	11.90	11.78	11.92	3,244,025	38,507,647	11.870	8.563	8.534	8.563	8.476	8.577	4,508,453	8.5412	1.02%
2016-06-20	0	11.78	11.76	11.78	11.62	11.84	2,719,316	31,895,814	11.729	8.476	8.462	8.476	8.361	8.519	3,779,227	8.4398	0.68%
2016-06-17	0	11.70	11.66	11.72	11.60	11.92	3,290,954	38,600,531	11.729	8.419	8.390	8.433	8.347	8.577	4,573,674	8.4397	1.74%
2016-06-16	0	11.50	11.48	11.50	11.46	11.86	5,409,057	62,699,791	11.592	8.275	8.260	8.275	8.246	8.534	7,517,352	8.3407	-3.20%
2016-06-15	0	11.88	11.88	11.90	11.86	12.00	2,244,338	26,765,908	11.926	8.548	8.548	8.563	8.534	8.635	3,119,117	8.5812	-0.83%
2016-06-14	0	11.98	11.96	11.98	11.94	12.12	2,182,608	26,216,287	12.011	8.620	8.606	8.620	8.591	8.721	3,033,326	8.6428	0.67%
2016-06-13	0	11.90	11.90	11.96	11.90	12.16	2,808,694	33,581,004	11.956	8.563	8.563	8.606	8.563	8.750	3,903,442	8.6029	-1.49%
2016-06-10	0	12.08	12.06	12.08	12.06	12.40	3,201,777	39,067,821	12.202	8.692	8.678	8.692	8.678	8.922	4,449,738	8.7798	-1.63%
2016-06-08	0	12.28	12.28	12.30	12.26	12.40	3,007,515	37,007,366	12.305	8.836	8.836	8.850	8.822	8.922	4,179,758	8.8539	-0.32%
2016-06-07	0	12.32	12.30	12.32	12.18	12.36	3,172,544	38,992,276	12.291	8.865	8.850	8.865	8.764	8.894	4,409,111	8.8436	1.32%
2016-06-06	0	12.16	12.14	12.16	12.14	12.38	2,219,314	27,030,620	12.180	8.750	8.735	8.750	8.735	8.908	3,084,339	8.7638	-0.98%
2016-06-03	0	12.28	12.24	12.30	12.24	12.44	3,263,044	40,119,487	12.295	8.836	8.807	8.850	8.807	8.951	4,534,885	8.8469	0.16%
2016-06-02	0	12.26	12.24	12.28	12.24	12.44	2,304,459	28,386,029	12.318	8.822	8.807	8.836	8.807	8.951	3,202,671	8.8632	0.16%
2016-06-01	0	12.24	12.20	12.24	12.16	12.28	1,674,733	20,470,557	12.223	8.807	8.778	8.807	8.750	8.836	2,327,496	8.7951	0.66%
2016-05-31	0	12.16	12.12	12.16	12.10	12.28	3,670,158	44,798,027	12.206	8.750	8.721	8.750	8.706	8.836	5,100,680	8.7828	0.33%
2016-05-30	0	12.12	12.12	12.14	12.12	12.42	1,624,495	19,779,885	12.176	8.721	8.721	8.735	8.721	8.937	2,257,677	8.7612	-1.46%
2016-05-27	0	12.30	12.28	12.32	12.02	12.40	1,910,927	23,307,918	12.197	8.850	8.836	8.865	8.649	8.922	2,655,752	8.7764	-0.65%
2016-05-26	0	12.38	12.32	12.38	12.12	12.38	1,955,564	24,064,679	12.306	8.908	8.865	8.908	8.721	8.908	2,717,787	8.8545	0.81%
2016-05-25	0	12.28	12.24	12.30	12.22	12.44	2,917,896	35,849,706	12.286	8.836	8.807	8.850	8.793	8.951	4,055,208	8.8404	0.33%
2016-05-24	0	12.24	12.24	12.28	12.02	12.26	1,567,000	19,043,350	12.153	8.807	8.807	8.836	8.649	8.822	2,177,772	8.7444	1.49%
2016-05-23	0	12.06	12.04	12.06	12.04	12.16	1,205,000	14,580,020	12.100	8.678	8.663	8.678	8.663	8.750	1,674,674	8.7062	-0.50%
2016-05-20	0	12.12	12.10	12.12	11.88	12.22	2,358,488	28,597,311	12.125	8.721	8.706	8.721	8.548	8.793	3,277,759	8.7247	2.19%
2016-05-19	0	11.86	11.86	11.88	11.86	12.04	1,793,000	21,379,270	11.924	8.534	8.534	8.548	8.534	8.663	2,491,860	8.5796	-1.17%
2016-05-18	0	12.00	11.98	12.00	11.98	12.20	2,240,701	26,930,546	12.019	8.635	8.620	8.635	8.620	8.778	3,114,062	8.6480	-1.80%
2016-05-17	0	12.22	12.18	12.22	12.02	12.30	2,407,733	29,257,673	12.152	8.793	8.764	8.793	8.649	8.850	3,346,198	8.7436	-0.16%
2016-05-16	0	12.24	12.22	12.24	12.02	12.30	2,578,162	31,279,960	12.133	8.807	8.793	8.807	8.649	8.850	3,583,056	8.7300	0.99%
2016-05-13	0	12.12	12.10	12.12	12.00	12.36	3,144,892	38,109,865	12.118	8.721	8.706	8.721	8.635	8.894	4,370,681	8.7194	-0.82%
2016-05-12	0	12.22	12.18	12.24	12.00	12.26	2,028,524	24,585,786	12.120	8.793	8.764	8.807	8.635	8.822	2,819,185	8.7209	0.49%
2016-05-11	0	12.16	12.14	12.18	12.04	12.44	1,109,149	13,489,173	12.162	8.750	8.735	8.764	8.663	8.951	1,541,464	8.7509	-0.98%
2016-05-10	0	12.28	12.28	12.32	12.02	12.32	2,609,512	31,700,472	12.148	8.836	8.836	8.865	8.649	8.865	3,626,625	8.7410	1.49%
2016-05-09	0	12.10	12.10	12.12	12.10	12.40	2,052,636	24,936,903	12.149	8.706	8.706	8.721	8.706	8.922	2,852,695	8.7415	-0.98%
2016-05-06	0	12.22	12.22	12.24	12.12	12.26	2,212,551	26,990,570	12.199	8.793	8.793	8.807	8.721	8.822	3,074,940	8.7776	-0.49%
2016-05-05	0	12.28	12.26	12.30	12.20	12.36	2,708,144	33,248,867	12.277	8.836	8.822	8.850	8.778	8.894	3,763,701	8.8341	0.00%
2016-05-04	0	12.28	12.28	12.32	12.22	12.36	2,999,612	36,903,909	12.303	8.836	8.836	8.865	8.793	8.894	4,168,775	8.8525	0.49%
2016-05-03	0	12.22	12.20	12.28	12.18	12.44	4,771,850	58,618,132	12.284	8.793	8.778	8.836	8.764	8.951	6,631,780	8.8390	-1.45%
2016-04-29	0	12.40	12.36	12.40	12.28	12.50	6,022,478	74,660,354	12.397	8.922	8.894	8.922	8.836	8.994	8,369,867	8.9201	1.64%
2016-04-28	0	12.20	12.18	12.20	12.18	13.08	16,428,486	204,044,812	12.420	8.778	8.764	8.778	8.764	9.412	22,831,839	8.9369	-4.84%
2016-04-27	0	12.82	12.80	12.82	12.80	13.04	3,356,368	43,076,488	12.834	9.225	9.210	9.225	9.210	9.383	4,664,584	9.2348	-1.08%
2016-04-26	0	12.96	12.94	12.96	12.82	13.30	5,088,279	65,844,662	12.940	9.325	9.311	9.325	9.225	9.570	7,071,544	9.3112	-1.67%
2016-04-25	0	13.18	13.16	13.20	13.12	13.30	1,476,664	19,468,843	13.184	9.484	9.469	9.498	9.440	9.570	2,052,225	9.4867	-0.90%
2016-04-22	0	13.30	13.26	13.30	13.16	13.42	2,008,242	26,698,076	13.294	9.570	9.541	9.570	9.469	9.656	2,790,997	9.5658	-0.75%
2016-04-21	0	13.40	13.38	13.40	13.34	13.42	3,527,744	47,209,713	13.382	9.642	9.627	9.642	9.599	9.656	4,902,758	9.6292	1.06%
2016-04-20	0	13.26	13.24	13.28	13.24	13.50	3,176,884	42,270,110	13.306	9.541	9.527	9.556	9.527	9.714	4,415,142	9.5739	-0.60%
2016-04-19	0	13.34	13.30	13.36	13.20	13.48	3,081,231	40,986,025	13.302	9.599	9.570	9.613	9.498	9.699	4,282,207	9.5712	1.06%
2016-04-18	0	13.20	13.16	13.20	13.06	13.34	2,503,922	33,066,911	13.206	9.498	9.469	9.498	9.397	9.599	3,479,879	9.5023	-0.30%
2016-04-15	0	13.24	13.24	13.28	13.24	13.42	3,059,930	40,678,209	13.294	9.527	9.527	9.556	9.527	9.656	4,252,603	9.5655	-0.30%
2016-04-14	0	13.28	13.26	13.28	13.22	13.44	2,905,593	38,685,197	13.314	9.556	9.541	9.556	9.512	9.671	4,038,110	9.5800	0.76%
2016-04-13	0	13.18	13.14	13.18	12.84	13.20	3,468,442	45,293,827	13.059	9.484	9.455	9.484	9.239	9.498	4,820,341	9.3964	3.13%
2016-04-12	0	12.78	12.76	12.84	12.76	12.92	2,125,057	27,252,067	12.824	9.196	9.181	9.239	9.181	9.296	2,953,343	9.2275	-0.31%
2016-04-11	0	12.82	12.82	12.86	12.70	12.94	2,995,492	38,396,928	12.818	9.225	9.225	9.253	9.138	9.311	4,163,049	9.2233	0.31%
2016-04-08	0	12.78	12.80	12.86	12.60	12.86	4,319,067	55,025,212	12.740	9.196	9.210	9.253	9.066	9.253	6,002,516	9.1670	0.47%
2016-04-07	0	12.72	12.70	12.72	12.70	12.96	2,987,445	38,112,131	12.757	9.153	9.138	9.153	9.138	9.325	4,151,865	9.1795	-1.55%
2016-04-06	0	12.92	12.90	12.96	12.76	12.98	2,367,619	30,542,042	12.900	9.296	9.282	9.325	9.181	9.340	3,290,449	9.2820	0.39%
2016-04-05	0	13.14	13.12	13.14	13.00	13.20	4,054,337	53,133,300	13.105	9.261	9.246	9.261	9.162	9.303	5,752,810	9.2361	-0.45%
2016-04-01	0	13.20	13.18	13.24	13.16	13.50	2,548,115	33,815,134	13.271	9.303	9.289	9.331	9.275	9.514	3,615,590	9.3526	-1.64%
2016-03-31	0	13.42	13.40	13.42	13.30	13.44	2,809,638	37,608,089	13.385	9.458	9.444	9.458	9.373	9.472	3,986,672	9.4335	0.60%
2016-03-30	0	13.34	13.30	13.34	12.96	13.34	2,468,208	32,690,725	13.245	9.401	9.373	9.401	9.134	9.401	3,502,208	9.3343	2.93%
2016-03-29	0	12.96	12.94	12.96	12.90	13.04	1,853,096	24,013,309	12.958	9.134	9.120	9.134	9.091	9.190	2,629,409	9.1326	-0.15%
2016-03-24	0	12.98	12.96	12.98	12.96	13.22	2,538,519	33,050,014	13.019	9.148	9.134	9.148	9.134	9.317	3,601,974	9.1755	-0.92%
2016-03-23	0	13.10	13.10	13.12	13.04	13.20	2,807,503	36,775,987	13.099	9.232	9.232	9.246	9.190	9.303	3,983,643	9.2317	-0.76%
2016-03-22	0	13.20	13.16	13.20	13.18	13.56	6,140,506	81,472,089	13.268	9.303	9.275	9.303	9.289	9.557	8,712,932	9.3507	-2.94%
2016-03-21	0	13.60	13.58	13.62	13.50	13.94	3,839,206	52,297,421	13.622	9.585	9.571	9.599	9.514	9.824	5,447,555	9.6002	-2.02%
2016-03-18	0	13.88	13.82	13.90	13.80	13.96	3,803,681	52,769,067	13.873	9.782	9.740	9.796	9.726	9.838	5,397,147	9.7772	0.58%
2016-03-17	0	13.80	13.78	13.80	13.78	13.92	2,891,000	40,020,526	13.843	9.726	9.712	9.726	9.712	9.810	4,102,119	9.7561	0.88%
2016-03-16	0	13.68	13.66	13.68	13.62	13.86	2,260,740	30,994,631	13.710	9.641	9.627	9.641	9.599	9.768	3,207,826	9.6622	-0.15%
2016-03-15	0	13.70	13.68	13.72	13.58	13.90	3,698,737	50,601,173	13.681	9.655	9.641	9.669	9.571	9.796	5,248,239	9.6416	-1.01%
2016-03-14	0	13.84	13.82	13.84	13.82	14.00	1,825,000	25,338,033	13.884	9.754	9.740	9.754	9.740	9.867	2,589,542	9.7848	0.14%
2016-03-11	0	13.82	13.82	13.86	13.38	13.96	5,106,717	70,639,877	13.833	9.740	9.740	9.768	9.430	9.838	7,246,061	9.7487	2.52%
2016-03-10	0	13.48	13.48	13.50	13.46	14.00	6,901,632	94,231,079	13.653	9.500	9.500	9.514	9.486	9.867	9,792,915	9.6224	-3.99%
2016-03-09	0	14.04	14.00	14.06	13.30	14.06	9,807,948	135,899,157	13.856	9.895	9.867	9.909	9.373	9.909	13,916,766	9.7651	4.93%
2016-03-08	0	13.38	13.38	13.46	13.34	13.60	2,245,422	30,195,780	13.448	9.430	9.430	9.486	9.401	9.585	3,186,091	9.4774	-1.04%
2016-03-07	0	13.52	13.50	13.54	13.48	13.74	3,041,159	41,234,737	13.559	9.528	9.514	9.542	9.500	9.683	4,315,184	9.5557	-1.02%
2016-03-04	0	13.66	13.64	13.66	13.48	13.70	6,289,052	85,541,160	13.602	9.627	9.613	9.627	9.500	9.655	8,923,708	9.5858	1.34%
2016-03-03	0	13.48	13.44	13.48	13.32	13.78	3,928,438	53,218,884	13.547	9.500	9.472	9.500	9.387	9.712	5,574,168	9.5474	1.20%
2016-03-02	0	13.32	13.28	13.32	12.96	13.38	6,400,100	84,726,532	13.238	9.387	9.359	9.387	9.134	9.430	9,081,277	9.3298	4.06%
2016-03-01	0	12.80	12.78	12.82	12.36	12.82	3,057,976	38,643,919	12.637	9.021	9.007	9.035	8.711	9.035	4,339,046	8.9061	3.23%
2016-02-29	0	12.40	12.38	12.40	12.38	12.90	3,045,177	37,956,712	12.465	8.739	8.725	8.739	8.725	9.091	4,320,885	8.7845	-3.28%
2016-02-26	0	12.82	12.80	12.82	12.26	12.82	4,056,174	51,533,644	12.705	9.035	9.021	9.035	8.640	9.035	5,755,416	8.9539	5.08%
2016-02-25	0	12.20	12.18	12.20	12.18	12.78	3,180,000	39,240,860	12.340	8.598	8.584	8.598	8.584	9.007	4,512,189	8.6966	-1.61%
2016-02-24	0	12.40	12.36	12.40	12.34	12.80	3,588,999	44,848,276	12.496	8.739	8.711	8.739	8.697	9.021	5,092,529	8.8067	-0.32%
2016-02-23	0	12.44	12.42	12.48	12.22	12.48	3,692,734	45,912,798	12.433	8.767	8.753	8.795	8.612	8.795	5,239,721	8.7625	0.81%
2016-02-22	0	12.34	12.28	12.32	12.24	12.38	2,234,984	27,504,064	12.306	8.697	8.654	8.683	8.626	8.725	3,171,280	8.6729	2.15%
2016-02-19	0	12.08	12.04	12.08	12.00	12.20	2,217,364	26,742,652	12.061	8.513	8.485	8.513	8.457	8.598	3,146,279	8.4998	-0.17%
2016-02-18	0	12.10	12.08	12.10	11.60	12.20	5,782,008	69,863,454	12.083	8.528	8.513	8.528	8.175	8.598	8,204,250	8.5155	4.31%
2016-02-17	0	11.60	11.58	11.60	11.54	11.98	3,212,646	37,589,841	11.701	8.175	8.161	8.175	8.133	8.443	4,558,511	8.2461	-2.52%
2016-02-16	0	11.90	11.88	11.90	11.42	11.90	4,238,006	49,862,347	11.766	8.387	8.373	8.387	8.048	8.387	6,013,423	8.2918	2.59%
2016-02-15	0	11.60	11.56	11.60	11.30	11.62	2,560,997	29,588,523	11.554	8.175	8.147	8.175	7.964	8.189	3,633,869	8.1424	2.11%
2016-02-12	0	11.36	11.32	11.36	11.06	11.40	4,776,898	53,925,242	11.289	8.006	7.978	8.006	7.795	8.034	6,778,071	7.9558	1.97%
2016-02-11	0	11.14	11.14	11.16	11.10	11.40	5,884,431	66,005,535	11.217	7.851	7.851	7.865	7.823	8.034	8,349,580	7.9053	-2.62%
2016-02-05	0	11.44	11.44	11.46	11.26	11.86	6,936,312	79,507,735	11.463	8.062	8.062	8.077	7.936	8.358	9,842,123	8.0783	-2.22%
2016-02-04	0	11.70	11.66	11.70	11.60	11.92	3,464,500	40,754,810	11.764	8.246	8.217	8.246	8.175	8.401	4,915,874	8.2905	-0.85%
2016-02-03	0	11.80	11.78	11.80	11.70	11.90	2,906,646	34,197,114	11.765	8.316	8.302	8.316	8.246	8.387	4,124,320	8.2916	-1.01%
2016-02-02	0	11.92	11.90	11.92	11.90	12.04	4,507,450	53,802,556	11.936	8.401	8.387	8.401	8.387	8.485	6,395,744	8.4122	-1.16%
2016-02-01	0	12.06	12.06	12.08	12.02	12.26	2,948,000	35,783,590	12.138	8.499	8.499	8.513	8.471	8.640	4,182,998	8.5545	-0.99%
2016-01-29	0	12.18	12.18	12.24	12.00	12.24	4,192,122	50,884,111	12.138	8.584	8.584	8.626	8.457	8.626	5,948,317	8.5544	1.16%
2016-01-28	0	12.04	12.04	12.08	12.04	12.38	3,027,904	36,589,840	12.084	8.485	8.485	8.513	8.485	8.725	4,296,376	8.5164	-1.15%
2016-01-27	0	12.18	12.16	12.18	12.16	12.46	2,100,300	25,736,625	12.254	8.584	8.570	8.584	8.570	8.781	2,980,173	8.6359	-1.62%
2016-01-26	0	12.38	12.34	12.38	12.20	12.52	2,043,515	25,354,991	12.408	8.725	8.697	8.725	8.598	8.824	2,899,599	8.7443	-0.16%
2016-01-25	0	12.40	12.40	12.42	12.30	12.64	3,297,679	40,917,348	12.408	8.739	8.739	8.753	8.669	8.908	4,679,167	8.7446	0.16%
2016-01-22	0	12.38	12.36	12.38	12.24	12.86	6,897,117	85,437,881	12.387	8.725	8.711	8.725	8.626	9.063	9,786,508	8.7302	-0.96%
2016-01-21	0	12.50	12.48	12.50	12.40	13.00	9,155,711	115,773,926	12.645	8.809	8.795	8.809	8.739	9.162	12,991,289	8.9117	3.65%
2016-01-20	0	12.06	12.04	12.06	12.04	12.54	6,428,995	78,485,915	12.208	8.499	8.485	8.499	8.485	8.838	9,122,277	8.6038	-3.83%
2016-01-19	0	12.54	12.52	12.56	12.30	12.56	3,891,500	48,591,720	12.487	8.838	8.824	8.852	8.669	8.852	5,521,756	8.8000	1.29%
2016-01-18	0	12.38	12.36	12.38	12.32	12.80	4,507,184	56,047,825	12.435	8.725	8.711	8.725	8.683	9.021	6,395,367	8.7638	-2.98%
2016-01-15	0	12.76	12.74	12.76	12.74	13.00	3,969,322	51,047,675	12.861	8.993	8.979	8.993	8.979	9.162	5,632,180	9.0636	-1.69%
2016-01-14	0	12.98	12.98	13.00	12.62	13.12	4,338,550	55,863,335	12.876	9.148	9.148	9.162	8.894	9.246	6,156,087	9.0745	1.72%
2016-01-13	0	12.76	12.76	12.80	12.74	13.10	4,958,439	63,881,812	12.883	8.993	8.993	9.021	8.979	9.232	7,035,665	9.0797	0.00%
2016-01-12	0	12.76	12.74	12.76	12.74	13.02	2,491,049	32,012,930	12.851	8.993	8.979	8.993	8.979	9.176	3,534,618	9.0570	-1.24%
2016-01-11	0	12.92	12.90	12.92	12.90	13.10	4,252,545	55,190,554	12.978	9.105	9.091	9.105	9.091	9.232	6,034,053	9.1465	-0.92%
2016-01-08	0	13.04	13.04	13.06	12.98	13.10	3,397,040	44,314,627	13.045	9.190	9.190	9.204	9.148	9.232	4,820,153	9.1936	0.46%
2016-01-07	0	12.98	12.98	13.00	12.82	13.20	3,196,524	41,485,524	12.978	9.148	9.148	9.162	9.035	9.303	4,535,635	9.1466	-1.37%
2016-01-06	0	13.16	13.16	13.18	13.12	13.20	2,975,141	39,156,227	13.161	9.275	9.275	9.289	9.246	9.303	4,221,509	9.2754	-0.60%
2016-01-05	0	13.24	13.22	13.26	13.12	13.28	2,190,484	28,964,729	13.223	9.331	9.317	9.345	9.246	9.359	3,108,138	9.3190	0.76%
2016-01-04	0	13.14	13.12	13.14	13.08	13.50	2,345,222	30,846,387	13.153	9.261	9.246	9.261	9.218	9.514	3,327,700	9.2696	-2.09%
2015-12-31	0	13.42	13.40	13.42	13.32	13.50	417,463	5,602,295	13.420	9.458	9.444	9.458	9.387	9.514	592,350	9.4577	0.00%
2015-12-30	0	13.42	13.36	13.42	13.34	13.50	1,552,761	20,803,570	13.398	9.458	9.416	9.458	9.401	9.514	2,203,255	9.4422	0.45%
2015-12-29	0	13.36	13.36	13.38	13.22	13.42	1,576,950	21,066,011	13.359	9.416	9.416	9.430	9.317	9.458	2,237,578	9.4147	0.60%
2015-12-28	0	13.28	13.26	13.28	13.26	13.50	1,335,000	17,793,320	13.328	9.359	9.345	9.359	9.345	9.514	1,894,268	9.3932	-1.19%
2015-12-24	0	13.44	13.42	13.44	13.42	13.50	403,028	5,423,919	13.458	9.472	9.458	9.472	9.458	9.514	571,867	9.4846	-0.44%
2015-12-23	0	13.50	13.48	13.50	13.30	13.50	2,775,312	37,354,027	13.459	9.514	9.500	9.514	9.373	9.514	3,937,966	9.4856	1.20%
2015-12-22	0	13.34	13.30	13.38	13.26	13.42	2,320,206	30,897,799	13.317	9.401	9.373	9.430	9.345	9.458	3,292,204	9.3851	1.06%
2015-12-21	0	13.20	13.12	13.22	12.92	13.22	2,398,281	31,507,801	13.138	9.303	9.246	9.317	9.105	9.317	3,402,987	9.2589	1.23%
2015-12-18	0	13.04	13.00	13.06	12.98	13.18	3,322,714	43,330,102	13.041	9.190	9.162	9.204	9.148	9.289	4,714,690	9.1904	-0.15%
2015-12-17	0	13.06	13.02	13.06	13.00	13.16	3,424,543	44,729,310	13.061	9.204	9.176	9.204	9.162	9.275	4,859,178	9.2051	1.08%
2015-12-16	0	12.92	12.90	12.94	12.84	13.00	2,071,716	26,788,561	12.931	9.105	9.091	9.120	9.049	9.162	2,939,615	9.1130	1.41%
2015-12-15	0	12.74	12.74	12.80	12.72	12.98	3,380,973	43,372,171	12.828	8.979	8.979	9.021	8.965	9.148	4,797,355	9.0409	-1.85%
2015-12-14	0	12.98	12.96	13.00	12.80	13.06	3,652,533	47,101,343	12.896	9.148	9.134	9.162	9.021	9.204	5,182,679	9.0882	-1.07%
2015-12-11	0	13.12	13.10	13.14	13.10	13.24	2,370,836	31,104,585	13.120	9.246	9.232	9.261	9.232	9.331	3,364,044	9.2462	0.00%
2015-12-10	0	13.12	13.10	13.12	13.10	13.28	2,229,380	29,245,248	13.118	9.246	9.232	9.246	9.232	9.359	3,163,328	9.2451	-1.20%
2015-12-09	0	13.28	13.26	13.28	13.14	13.32	3,987,348	52,760,581	13.232	9.359	9.345	9.359	9.261	9.387	5,657,757	9.3254	1.84%
2015-12-08	0	13.04	13.04	13.06	13.04	13.48	5,136,437	67,672,300	13.175	9.190	9.190	9.204	9.190	9.500	7,288,231	9.2851	-2.25%
2015-12-07	0	13.34	13.34	13.36	13.24	13.38	3,362,344	44,732,401	13.304	9.401	9.401	9.416	9.331	9.430	4,770,922	9.3760	1.68%
2015-12-04	0	13.12	13.10	13.16	13.08	13.36	4,835,032	63,466,148	13.126	9.246	9.232	9.275	9.218	9.416	6,860,559	9.2509	-1.65%
2015-12-03	0	13.34	13.32	13.34	13.32	13.44	2,360,116	31,549,694	13.368	9.401	9.387	9.401	9.387	9.472	3,348,833	9.4211	-0.60%
2015-12-02	0	13.42	13.42	13.44	13.42	13.68	3,039,000	40,866,332	13.447	9.458	9.458	9.472	9.458	9.641	4,312,120	9.4771	0.30%
2015-12-01	0	13.38	13.36	13.38	13.36	13.80	6,309,948	85,153,489	13.495	9.430	9.416	9.430	9.416	9.726	8,953,358	9.5108	-2.19%
2015-11-30	0	13.68	13.70	13.72	13.56	13.82	10,520,895	143,689,067	13.657	9.641	9.655	9.669	9.557	9.740	14,928,386	9.6252	0.29%
2015-11-27	0	13.64	13.64	13.66	13.50	14.14	10,669,949	145,136,964	13.602	9.613	9.613	9.627	9.514	9.965	15,139,883	9.5864	-4.08%
2015-11-26	0	14.22	14.20	14.22	14.20	14.80	3,147,659	45,474,051	14.447	10.02	10.01	10.02	10.01	10.43	4,466,300	10.182	-2.47%
2015-11-25	0	14.58	14.54	14.58	14.54	14.72	2,673,997	38,973,951	14.575	10.28	10.25	10.28	10.25	10.37	3,794,208	10.272	-1.88%
2015-11-24	0	14.86	14.82	14.90	14.64	15.00	2,703,678	40,082,038	14.825	10.47	10.44	10.50	10.32	10.57	3,836,323	10.448	-1.20%
2015-11-23	0	15.04	15.02	15.04	14.96	15.22	757,805	11,403,331	15.048	10.60	10.59	10.60	10.54	10.73	1,075,270	10.605	-1.18%
2015-11-20	0	15.22	15.26	15.28	14.88	15.28	2,680,000	40,416,480	15.081	10.73	10.75	10.77	10.49	10.77	3,802,725	10.628	2.28%
2015-11-19	0	14.88	14.84	14.88	14.82	15.06	2,008,979	29,993,760	14.930	10.49	10.46	10.49	10.44	10.61	2,850,595	10.522	1.78%
2015-11-18	0	14.62	14.58	14.62	14.58	14.82	2,313,570	33,940,079	14.670	10.30	10.28	10.30	10.28	10.44	3,282,788	10.339	-0.41%
2015-11-17	0	14.68	14.66	14.72	14.58	14.96	2,906,280	42,685,092	14.687	10.35	10.33	10.37	10.28	10.54	4,123,800	10.351	0.69%
2015-11-16	0	14.58	14.56	14.58	14.56	14.92	2,113,285	30,960,095	14.650	10.28	10.26	10.28	10.26	10.51	2,998,598	10.325	-2.67%
2015-11-13	0	14.98	14.98	15.04	14.84	15.12	2,417,862	36,197,879	14.971	10.56	10.56	10.60	10.46	10.66	3,430,771	10.551	-0.53%
2015-11-12	0	15.06	15.06	15.08	14.70	15.08	1,938,309	28,898,386	14.909	10.61	10.61	10.63	10.36	10.63	2,750,320	10.507	2.17%
2015-11-11	0	14.74	14.74	14.80	14.72	14.98	2,117,440	31,390,571	14.825	10.39	10.39	10.43	10.37	10.56	3,004,494	10.448	-0.27%
2015-11-10	0	14.78	14.78	14.80	14.76	15.12	3,204,640	47,502,889	14.823	10.42	10.42	10.43	10.40	10.66	4,547,151	10.447	-2.89%
2015-11-09	0	15.22	15.20	15.22	15.14	15.38	1,110,397	16,972,661	15.285	10.73	10.71	10.73	10.67	10.84	1,575,573	10.772	-0.65%
2015-11-06	0	15.32	15.32	15.34	15.18	15.40	1,885,822	28,801,492	15.273	10.80	10.80	10.81	10.70	10.85	2,675,844	10.764	-0.65%
2015-11-05	0	15.42	15.42	15.46	15.28	15.60	1,736,879	26,846,822	15.457	10.87	10.87	10.90	10.77	10.99	2,464,505	10.893	0.52%
2015-11-04	0	15.34	15.36	15.38	15.32	15.92	4,847,460	75,769,790	15.631	10.81	10.83	10.84	10.80	11.22	6,878,194	11.016	-1.29%
2015-11-03	0	15.54	15.54	15.56	15.12	15.62	2,532,020	39,303,627	15.523	10.95	10.95	10.97	10.66	11.01	3,592,753	10.940	2.78%
2015-11-02	0	15.12	15.08	15.14	15.02	15.42	2,386,000	36,105,116	15.132	10.66	10.63	10.67	10.59	10.87	3,385,561	10.664	-2.07%
2015-10-30	0	15.44	15.40	15.46	15.26	15.56	2,750,562	42,355,454	15.399	10.88	10.85	10.90	10.75	10.97	3,902,848	10.852	0.78%
2015-10-29	0	15.32	15.32	15.36	15.04	15.54	5,795,456	88,582,473	15.285	10.80	10.80	10.83	10.60	10.95	8,223,331	10.772	-1.16%
2015-10-28	0	15.50	15.46	15.54	15.22	15.60	3,351,042	51,750,051	15.443	10.92	10.90	10.95	10.73	10.99	4,754,885	10.884	0.78%
2015-10-27	0	15.38	15.34	15.38	15.18	15.58	4,180,952	64,163,710	15.347	10.84	10.81	10.84	10.70	10.98	5,932,467	10.816	0.52%
2015-10-26	0	15.30	15.28	15.32	15.26	15.70	2,277,722	35,139,157	15.427	10.78	10.77	10.80	10.75	11.06	3,231,922	10.873	-1.42%
2015-10-23	0	15.52	15.50	15.54	15.34	15.54	2,708,106	41,841,859	15.451	10.94	10.92	10.95	10.81	10.95	3,842,606	10.889	2.11%
2015-10-22	0	15.20	15.20	15.22	15.04	15.30	2,184,733	33,109,602	15.155	10.71	10.71	10.73	10.60	10.78	3,099,978	10.681	0.93%
2015-10-20	0	15.06	15.04	15.06	14.98	15.34	1,641,063	24,730,323	15.070	10.61	10.60	10.61	10.56	10.81	2,328,549	10.620	-1.83%
2015-10-19	0	15.34	15.28	15.36	15.20	15.40	717,130	10,979,790	15.311	10.81	10.77	10.83	10.71	10.85	1,017,555	10.790	0.00%
2015-10-16	0	15.34	15.32	15.40	15.22	15.46	3,727,282	57,137,249	15.329	10.81	10.80	10.85	10.73	10.90	5,288,743	10.804	0.13%
2015-10-15	0	15.32	15.28	15.32	14.82	15.36	6,519,494	98,275,223	15.074	10.80	10.77	10.80	10.44	10.83	9,250,689	10.624	3.79%
2015-10-14	0	14.76	14.74	14.76	14.70	15.20	1,743,652	25,802,227	14.798	10.40	10.39	10.40	10.36	10.71	2,474,116	10.429	-1.47%
2015-10-13	0	14.98	14.94	15.00	14.86	15.00	2,668,127	39,897,008	14.953	10.56	10.53	10.57	10.47	10.57	3,785,878	10.538	0.54%
2015-10-12	0	14.90	14.86	14.90	14.76	14.98	2,171,746	32,284,130	14.866	10.50	10.47	10.50	10.40	10.56	3,081,550	10.477	1.36%
2015-10-09	0	14.70	14.70	14.72	14.70	15.14	3,531,796	52,352,065	14.823	10.36	10.36	10.37	10.36	10.67	5,011,362	10.447	-1.21%
2015-10-08	0	14.88	14.86	14.90	14.80	15.06	10,400,382	155,448,608	14.946	10.49	10.47	10.50	10.43	10.61	14,757,387	10.534	-0.80%
2015-10-07	0	15.00	15.00	15.02	14.56	15.14	9,060,779	134,434,177	14.837	10.57	10.57	10.59	10.26	10.67	12,856,588	10.456	-0.13%
2015-10-06	0	15.02	15.02	15.04	14.90	15.30	4,860,390	73,022,017	15.024	10.59	10.59	10.60	10.50	10.78	6,896,541	10.588	-0.40%
2015-10-05	0	15.08	15.02	15.08	14.84	15.20	5,522,226	82,935,602	15.019	10.63	10.59	10.63	10.46	10.71	7,835,638	10.584	1.75%
2015-10-02	0	14.82	14.82	14.84	14.20	14.94	2,678,382	39,192,350	14.633	10.44	10.44	10.46	10.01	10.53	3,800,430	10.313	2.07%
2015-09-30	0	14.52	14.50	14.56	14.20	14.56	5,009,294	72,087,875	14.391	10.23	10.22	10.26	10.01	10.26	7,107,824	10.142	0.97%
2015-09-29	0	14.38	14.38	14.40	13.90	14.84	5,689,094	80,641,702	14.175	10.13	10.13	10.15	9.796	10.46	8,072,411	9.9898	-1.51%
2015-09-25	0	14.60	14.58	14.62	14.30	14.82	3,596,614	52,555,438	14.612	10.29	10.28	10.30	10.08	10.44	5,103,334	10.298	0.41%
2015-09-24	0	14.54	14.52	14.54	14.38	14.72	3,400,817	49,374,969	14.519	10.25	10.23	10.25	10.13	10.37	4,825,512	10.232	-0.95%
2015-09-23	0	14.68	14.64	14.70	14.40	14.74	4,057,697	59,144,465	14.576	10.35	10.32	10.36	10.15	10.39	5,757,577	10.272	-0.94%
2015-09-22	0	14.82	14.80	14.82	14.50	14.96	3,648,099	53,907,766	14.777	10.44	10.43	10.44	10.22	10.54	5,176,388	10.414	1.93%
2015-09-21	0	14.54	14.54	14.58	14.32	14.64	1,736,094	25,184,446	14.506	10.25	10.25	10.28	10.09	10.32	2,463,391	10.223	-0.95%
2015-09-18	0	14.68	14.62	14.72	14.34	14.76	1,858,340	27,248,980	14.663	10.35	10.30	10.37	10.11	10.40	2,636,850	10.334	0.00%
2015-09-17	0	14.68	14.66	14.70	14.52	14.82	6,703,810	98,281,249	14.661	10.35	10.33	10.36	10.23	10.44	9,512,220	10.332	1.66%
2015-09-16	0	14.44	14.40	14.44	14.00	14.46	2,201,928	31,556,700	14.331	10.18	10.15	10.18	9.867	10.19	3,124,376	10.100	2.27%
2015-09-15	0	14.12	14.08	14.12	14.00	14.22	3,031,247	42,851,107	14.136	9.951	9.923	9.951	9.867	10.02	4,301,119	9.9628	0.14%
2015-09-14	0	14.10	14.06	14.12	14.06	14.30	2,391,929	33,782,906	14.124	9.937	9.909	9.951	9.909	10.08	3,393,974	9.9538	-0.28%
2015-09-11	0	14.14	14.12	14.14	14.00	14.32	3,154,968	44,662,194	14.156	9.965	9.951	9.965	9.867	10.09	4,476,671	9.9767	0.86%
2015-09-10	0	14.02	14.00	14.06	13.90	14.12	4,425,667	62,065,828	14.024	9.881	9.867	9.909	9.796	9.951	6,279,700	9.8836	-0.57%
2015-09-09	0	14.10	14.06	14.10	13.86	14.40	5,937,640	83,393,882	14.045	9.937	9.909	9.937	9.768	10.15	8,425,080	9.8983	1.88%
2015-09-08	0	14.10	14.06	14.10	13.52	14.16	3,343,650	46,255,023	13.834	9.754	9.726	9.754	9.353	9.795	4,833,525	9.5696	3.83%
2015-09-07	0	13.58	13.52	13.58	13.42	14.00	3,000,970	41,003,926	13.664	9.394	9.353	9.394	9.283	9.685	4,338,153	9.4519	-0.88%
2015-09-04	0	13.70	13.70	13.76	13.40	13.82	6,182,450	84,080,305	13.600	9.477	9.477	9.519	9.270	9.560	8,937,248	9.4079	-0.29%
2015-09-02	0	13.74	13.70	13.74	13.68	14.00	3,504,648	48,402,536	13.811	9.505	9.477	9.505	9.463	9.685	5,066,261	9.5539	-0.43%
2015-09-01	0	13.80	13.80	13.82	13.80	14.20	5,389,263	74,898,376	13.898	9.546	9.546	9.560	9.546	9.823	7,790,630	9.6139	-1.43%
2015-08-31	0	14.00	14.02	14.08	13.80	14.34	4,763,787	66,610,291	13.983	9.685	9.699	9.740	9.546	9.920	6,886,452	9.6727	-2.23%
2015-08-28	0	14.32	14.30	14.32	14.24	14.68	5,048,770	72,818,341	14.423	9.906	9.892	9.906	9.851	10.16	7,298,419	9.9773	-1.24%
2015-08-27	0	14.50	14.50	14.52	14.12	14.54	4,369,935	62,645,266	14.336	10.03	10.03	10.04	9.768	10.06	6,317,106	9.9168	3.42%
2015-08-26	0	14.02	14.02	14.04	13.80	14.38	6,367,951	89,474,407	14.051	9.699	9.699	9.712	9.546	9.948	9,205,405	9.7198	1.59%
2015-08-25	0	13.80	13.78	13.80	13.38	14.40	12,575,753	174,056,940	13.841	9.546	9.532	9.546	9.256	9.961	18,179,302	9.5745	-3.63%
2015-08-24	0	14.32	14.28	14.32	13.96	14.60	9,628,177	137,078,783	14.237	9.906	9.878	9.906	9.657	10.10	13,918,334	9.8488	-3.11%
2015-08-21	0	14.78	14.74	14.82	14.32	14.84	10,961,304	159,806,228	14.579	10.22	10.20	10.25	9.906	10.27	15,845,481	10.085	-0.67%
2015-08-20	0	14.88	14.84	14.88	14.16	15.04	22,422,325	328,209,276	14.638	10.29	10.27	10.29	9.795	10.40	32,413,344	10.126	-3.25%
2015-08-19	0	15.38	15.36	15.38	15.26	16.68	15,407,367	241,727,179	15.689	10.64	10.63	10.64	10.56	11.54	22,272,636	10.853	-7.68%
2015-08-18	0	16.66	16.66	16.68	16.60	17.38	4,450,319	74,789,390	16.805	11.52	11.52	11.54	11.48	12.02	6,433,308	11.625	-1.77%
2015-08-17	0	16.96	16.96	16.98	16.80	17.20	3,623,158	61,476,165	16.968	11.73	11.73	11.75	11.62	11.90	5,237,578	11.738	-0.12%
2015-08-14	0	16.98	16.96	17.00	16.92	17.56	6,060,714	103,383,657	17.058	11.75	11.73	11.76	11.70	12.15	8,761,268	11.800	-1.85%
2015-08-13	0	17.30	17.28	17.32	17.14	17.98	6,826,057	118,626,444	17.378	11.97	11.95	11.98	11.86	12.44	9,867,636	12.022	-4.21%
2015-08-12	0	18.06	18.02	18.04	17.94	18.50	3,788,290	68,837,270	18.171	12.49	12.47	12.48	12.41	12.80	5,476,290	12.570	-1.31%
2015-08-11	0	18.30	18.24	18.26	18.24	18.90	2,615,497	48,202,327	18.430	12.66	12.62	12.63	12.62	13.07	3,780,919	12.749	-2.03%
2015-08-10	0	18.68	18.62	18.68	18.20	18.86	1,583,512	29,471,099	18.611	12.92	12.88	12.92	12.59	13.05	2,289,099	12.875	-0.43%
2015-08-07	0	18.76	18.72	18.78	18.18	18.78	2,580,814	47,951,605	18.580	12.98	12.95	12.99	12.58	12.99	3,730,782	12.853	1.96%
2015-08-06	0	18.40	18.38	18.48	18.10	18.60	2,293,856	42,300,341	18.441	12.73	12.71	12.78	12.52	12.87	3,315,960	12.757	0.55%
2015-08-05	0	18.30	18.28	18.30	18.18	19.04	3,450,715	63,727,352	18.468	12.66	12.65	12.66	12.58	13.17	4,988,297	12.775	-0.87%
2015-08-04	0	18.46	18.40	18.50	18.12	18.52	5,895,298	108,453,754	18.397	12.77	12.73	12.80	12.53	12.81	8,522,146	12.726	1.10%
2015-08-03	0	18.26	18.24	18.26	18.18	18.54	2,261,125	41,391,464	18.306	12.63	12.62	12.63	12.58	12.83	3,268,645	12.663	-0.44%
2015-07-31	0	18.34	18.30	18.34	18.20	19.08	4,949,164	91,243,721	18.436	12.69	12.66	12.69	12.59	13.20	7,154,430	12.753	-1.93%
2015-07-30	0	18.70	18.70	18.74	18.62	19.22	3,360,409	63,581,899	18.921	12.94	12.94	12.96	12.88	13.30	4,857,752	13.089	-0.53%
2015-07-29	0	18.80	18.76	18.84	18.78	19.10	2,571,344	48,583,148	18.894	13.01	12.98	13.03	12.99	13.21	3,717,093	13.070	-0.63%
2015-07-28	0	18.92	18.86	18.92	18.80	19.66	4,867,442	93,005,360	19.108	13.09	13.05	13.09	13.01	13.60	7,036,294	13.218	-0.42%
2015-07-27	0	19.00	18.96	19.02	18.80	19.28	2,037,100	38,633,183	18.965	13.14	13.12	13.16	13.01	13.34	2,944,798	13.119	-2.06%
2015-07-24	0	19.40	19.36	19.40	19.06	19.62	1,493,000	28,906,403	19.361	13.42	13.39	13.42	13.18	13.57	2,158,256	13.393	-0.10%
2015-07-23	0	19.42	19.40	19.46	19.10	19.52	1,186,000	23,051,860	19.437	13.43	13.42	13.46	13.21	13.50	1,714,462	13.446	1.57%
2015-07-22	0	19.12	19.10	19.16	19.04	19.62	2,417,808	46,424,511	19.201	13.23	13.21	13.25	13.17	13.57	3,495,143	13.283	-2.85%
2015-07-21	0	19.68	19.66	19.68	19.20	19.70	1,815,215	35,591,263	19.607	13.61	13.60	13.61	13.28	13.63	2,624,045	13.564	0.61%
2015-07-20	0	19.56	19.56	19.58	19.08	19.64	944,984	18,438,775	19.512	13.53	13.53	13.54	13.20	13.59	1,366,053	13.498	0.51%
2015-07-17	0	19.46	19.42	19.46	19.04	19.50	2,695,030	52,197,322	19.368	13.46	13.43	13.46	13.17	13.49	3,895,891	13.398	1.46%
2015-07-16	0	19.18	19.16	19.18	18.74	19.30	2,433,595	46,688,460	19.185	13.27	13.25	13.27	12.96	13.35	3,517,965	13.271	1.48%
2015-07-15	0	18.90	18.86	18.90	18.68	19.20	2,736,379	51,507,802	18.823	13.07	13.05	13.07	12.92	13.28	3,955,664	13.021	-1.15%
2015-07-14	0	19.12	19.10	19.12	18.52	19.14	3,802,637	71,982,145	18.930	13.23	13.21	13.23	12.81	13.24	5,497,029	13.095	0.74%
2015-07-13	0	18.98	18.92	19.04	18.20	19.16	3,008,935	56,924,923	18.919	13.13	13.09	13.17	12.59	13.25	4,349,667	13.087	1.28%
2015-07-10	0	18.74	18.72	18.74	18.10	18.98	3,656,782	68,705,684	18.789	12.96	12.95	12.96	12.52	13.13	5,286,184	12.997	-0.43%
2015-07-09	0	18.82	18.68	18.70	17.90	19.00	4,712,067	87,549,421	18.580	13.02	12.92	12.94	12.38	13.14	6,811,687	12.853	3.07%
2015-07-08	0	18.26	18.22	18.30	17.82	19.44	10,468,437	194,498,660	18.580	12.63	12.60	12.66	12.33	13.45	15,133,000	12.853	-6.65%
2015-07-07	0	19.56	19.56	19.58	19.00	19.72	5,545,198	108,328,685	19.536	13.53	13.53	13.54	13.14	13.64	8,016,047	13.514	1.35%
2015-07-06	0	19.30	19.30	19.36	18.60	19.78	5,242,826	100,175,103	19.107	13.35	13.35	13.39	12.87	13.68	7,578,943	13.218	-0.92%
2015-07-03	0	19.48	19.46	19.50	19.26	19.80	5,243,322	102,437,411	19.537	13.48	13.46	13.49	13.32	13.70	7,579,660	13.515	-0.51%
2015-07-02	0	19.58	19.54	19.62	19.16	19.62	3,926,950	76,537,287	19.490	13.54	13.52	13.57	13.25	13.57	5,676,734	13.483	2.73%
2015-06-30	0	19.06	19.00	19.06	18.92	19.38	4,161,239	79,359,432	19.071	13.18	13.14	13.18	13.09	13.41	6,015,419	13.193	-1.04%
2015-06-29	0	19.26	19.20	19.26	18.80	19.60	5,057,790	96,846,915	19.148	13.32	13.28	13.32	13.01	13.56	7,311,458	13.246	-1.13%
2015-06-26	0	19.48	19.44	19.50	19.30	20.40	5,514,221	107,581,993	19.510	13.48	13.45	13.49	13.35	14.11	7,971,267	13.496	-2.21%
2015-06-25	0	19.92	19.94	19.96	19.76	20.15	2,894,476	57,792,357	19.966	13.78	13.79	13.81	13.67	13.94	4,184,207	13.812	-0.40%
2015-06-24	0	20.00	19.98	20.00	19.84	20.10	1,896,193	37,941,921	20.010	13.84	13.82	13.84	13.72	13.90	2,741,105	13.842	0.10%
2015-06-23	0	19.98	19.96	20.00	19.72	20.15	4,508,325	89,892,438	19.939	13.82	13.81	13.84	13.64	13.94	6,517,160	13.793	1.63%
2015-06-22	0	19.66	19.66	19.68	19.12	19.70	2,685,346	52,487,625	19.546	13.60	13.60	13.61	13.23	13.63	3,881,892	13.521	1.97%
2015-06-19	0	19.28	19.22	19.30	19.20	19.50	3,998,356	77,278,403	19.328	13.34	13.30	13.35	13.28	13.49	5,779,958	13.370	0.73%
2015-06-18	0	19.14	19.08	19.14	18.88	19.34	3,376,462	64,454,907	19.089	13.24	13.20	13.24	13.06	13.38	4,880,958	13.205	0.84%
2015-06-17	0	18.98	18.92	19.04	18.58	19.24	6,899,252	130,416,116	18.903	13.13	13.09	13.17	12.85	13.31	9,973,445	13.076	2.26%
2015-06-16	0	18.56	18.50	18.56	18.32	18.82	6,428,892	119,401,090	18.573	12.84	12.80	12.84	12.67	13.02	9,293,500	12.848	-1.38%
2015-06-15	0	18.82	18.80	18.82	18.50	19.14	5,899,996	111,123,876	18.835	13.02	13.01	13.02	12.80	13.24	8,528,937	13.029	1.84%
2015-06-12	0	18.48	18.46	18.48	18.32	18.66	5,000,320	92,335,104	18.466	12.78	12.77	12.78	12.67	12.91	7,228,380	12.774	-0.43%
2015-06-11	0	18.56	18.56	18.60	18.50	18.96	3,778,283	70,598,263	18.685	12.84	12.84	12.87	12.80	13.12	5,461,824	12.926	-0.32%
2015-06-10	0	18.62	18.60	18.62	18.36	19.44	13,123,762	248,184,843	18.911	12.88	12.87	12.88	12.70	13.45	18,971,494	13.082	-1.59%
2015-06-09	0	18.92	18.92	18.96	18.86	19.18	3,758,126	71,148,595	18.932	13.09	13.09	13.12	13.05	13.27	5,432,685	13.096	-0.73%
2015-06-08	0	19.06	19.06	19.16	19.02	19.34	5,250,562	100,721,564	19.183	13.18	13.18	13.25	13.16	13.38	7,590,126	13.270	-2.56%
2015-06-05	0	19.56	19.54	19.60	19.48	19.76	4,485,432	87,931,554	19.604	13.53	13.52	13.56	13.48	13.67	6,484,067	13.561	1.45%
2015-06-04	0	19.28	19.26	19.38	19.10	19.76	5,971,331	115,325,244	19.313	13.34	13.32	13.41	13.21	13.67	8,632,058	13.360	-1.63%
2015-06-03	0	19.60	19.56	19.58	19.24	19.74	4,220,594	82,535,790	19.555	13.56	13.53	13.54	13.31	13.66	6,101,221	13.528	0.41%
2015-06-02	0	19.52	19.50	19.52	19.38	19.80	3,737,000	72,859,974	19.497	13.50	13.49	13.50	13.41	13.70	5,402,146	13.487	-0.31%
2015-06-01	0	19.58	19.50	19.58	19.00	19.84	5,790,548	113,361,912	19.577	13.54	13.49	13.54	13.14	13.72	8,370,721	13.543	-1.41%
2015-05-29	0	19.86	19.84	20.05	19.84	20.50	4,358,160	87,038,589	19.971	13.74	13.72	13.87	13.72	14.18	6,300,084	13.815	-2.17%
2015-05-28	0	20.30	20.20	20.30	19.98	20.75	7,387,384	150,124,694	20.322	14.04	13.97	14.04	13.82	14.35	10,679,081	14.058	-1.46%
2015-05-27	0	20.60	20.45	20.60	20.15	20.80	4,519,722	92,809,748	20.534	14.25	14.15	14.25	13.94	14.39	6,533,636	14.205	0.24%
2015-05-26	0	20.55	20.50	20.60	20.20	20.70	15,545,765	318,448,992	20.485	14.22	14.18	14.25	13.97	14.32	22,472,702	14.170	1.23%
2015-05-22	0	20.30	20.35	20.40	19.84	20.40	6,697,466	135,846,294	20.283	14.04	14.08	14.11	13.72	14.11	9,681,747	14.031	1.81%
2015-05-21	0	19.94	19.90	19.92	19.68	19.96	2,623,615	52,154,840	19.879	13.79	13.77	13.78	13.61	13.81	3,792,655	13.752	0.50%
2015-05-20	0	19.84	19.74	19.86	19.70	19.92	3,591,466	71,182,847	19.820	13.72	13.66	13.74	13.63	13.78	5,191,764	13.711	0.20%
2015-05-19	0	19.80	19.78	19.80	19.60	19.90	2,849,844	56,336,913	19.768	13.70	13.68	13.70	13.56	13.77	4,119,688	13.675	-0.10%
2015-05-18	0	19.82	19.76	19.84	19.48	19.94	2,362,805	46,756,126	19.788	13.71	13.67	13.72	13.48	13.79	3,415,632	13.689	-0.70%
2015-05-15	0	19.96	19.90	19.96	19.66	20.10	4,413,709	87,841,183	19.902	13.81	13.77	13.81	13.60	13.90	6,380,385	13.767	0.71%
2015-05-14	0	19.82	19.78	19.80	19.16	19.86	3,142,213	61,983,547	19.726	13.71	13.68	13.70	13.25	13.74	4,542,331	13.646	2.16%
2015-05-13	0	19.40	19.38	19.40	19.04	19.58	4,048,869	78,584,932	19.409	13.42	13.41	13.42	13.17	13.54	5,852,978	13.426	-0.10%
2015-05-12	0	19.42	19.36	19.46	19.28	19.72	4,397,998	85,859,954	19.523	13.43	13.39	13.46	13.34	13.64	6,357,674	13.505	0.83%
2015-05-11	0	19.26	19.24	19.30	19.18	20.00	3,380,610	65,379,942	19.340	13.32	13.31	13.35	13.27	13.84	4,886,954	13.378	-1.53%
2015-05-08	0	19.56	19.52	19.58	19.12	19.80	4,731,197	92,346,856	19.519	13.53	13.50	13.54	13.23	13.70	6,839,341	13.502	3.49%
2015-05-07	0	18.90	18.84	18.92	18.62	19.46	7,225,614	136,548,610	18.898	13.07	13.03	13.09	12.88	13.46	10,445,229	13.073	-0.63%
2015-05-06	0	19.02	19.00	19.02	18.82	19.26	3,177,744	60,686,648	19.097	13.16	13.14	13.16	13.02	13.32	4,593,694	13.211	-1.35%
2015-05-05	0	19.28	19.20	19.30	18.94	19.84	3,809,459	73,383,426	19.263	13.34	13.28	13.35	13.10	13.72	5,506,891	13.326	-1.53%
2015-05-04	0	19.58	19.56	19.60	19.56	20.10	3,166,775	62,491,709	19.734	13.54	13.53	13.56	13.53	13.90	4,577,838	13.651	-2.00%
2015-04-30	0	19.98	19.96	20.05	19.86	20.15	2,887,846	57,661,041	19.967	13.82	13.81	13.87	13.74	13.94	4,174,623	13.812	0.20%
2015-04-29	0	19.94	19.86	19.98	19.86	20.45	3,019,176	60,517,858	20.044	13.79	13.74	13.82	13.74	14.15	4,364,471	13.866	-0.30%
2015-04-28	0	20.00	20.00	20.05	19.90	20.50	4,283,672	86,789,679	20.261	13.84	13.84	13.87	13.77	14.18	6,192,406	14.016	-2.20%
2015-04-27	0	20.45	20.35	20.45	19.88	20.50	3,479,059	70,686,734	20.318	14.15	14.08	14.15	13.75	14.18	5,029,270	14.055	1.24%
2015-04-24	0	20.20	20.15	20.20	19.86	20.25	5,455,745	109,408,123	20.054	13.97	13.94	13.97	13.74	14.01	7,886,735	13.872	1.00%
2015-04-23	0	20.00	19.98	20.05	19.74	20.10	6,664,654	132,939,749	19.947	13.84	13.82	13.87	13.66	13.90	9,634,314	13.799	0.10%
2015-04-22	0	19.98	19.92	20.00	19.50	20.00	5,222,733	104,013,834	19.916	13.82	13.78	13.84	13.49	13.84	7,549,897	13.777	2.36%
2015-04-21	0	19.52	19.50	19.58	19.26	19.58	2,683,126	52,332,661	19.504	13.50	13.49	13.54	13.32	13.54	3,878,683	13.492	0.83%
2015-04-20	0	19.36	19.26	19.38	19.08	19.68	5,353,455	103,960,721	19.419	13.39	13.32	13.41	13.20	13.61	7,738,866	13.434	-1.12%
2015-04-17	0	19.58	19.50	19.58	19.10	19.58	5,708,711	110,763,951	19.403	13.54	13.49	13.54	13.21	13.54	8,252,419	13.422	1.35%
2015-04-16	0	19.32	19.30	19.34	18.88	19.44	7,031,604	135,035,810	19.204	13.36	13.35	13.38	13.06	13.45	10,164,771	13.285	-1.43%
2015-04-15	0	19.60	19.52	19.62	19.18	19.80	6,129,287	119,989,227	19.576	13.56	13.50	13.57	13.27	13.70	8,860,396	13.542	1.03%
2015-04-14	0	19.40	19.40	19.42	18.72	19.50	3,991,040	77,117,320	19.323	13.42	13.42	13.43	12.95	13.49	5,769,382	13.367	-0.51%
2015-04-13	0	19.50	19.44	19.54	19.32	19.70	6,087,513	118,705,683	19.500	13.49	13.45	13.52	13.36	13.63	8,800,009	13.489	0.83%
2015-04-10	0	19.34	19.32	19.40	19.00	19.46	6,328,352	122,143,331	19.301	13.38	13.36	13.42	13.14	13.46	9,148,162	13.352	0.62%
2015-04-09	0	19.22	19.16	19.22	18.60	19.48	9,653,066	185,033,459	19.168	13.30	13.25	13.30	12.87	13.48	13,954,313	13.260	2.02%
2015-04-08	0	18.84	18.82	18.86	18.36	18.88	9,491,583	178,340,128	18.789	13.03	13.02	13.05	12.70	13.06	13,720,876	12.998	2.95%
2015-04-02	0	18.56	18.54	18.58	18.32	18.60	5,302,210	98,054,935	18.493	12.66	12.65	12.67	12.50	12.69	7,773,686	12.614	0.11%
2015-04-01	0	18.54	18.52	18.56	17.92	18.60	7,919,881	145,905,044	18.423	12.65	12.63	12.66	12.22	12.69	11,611,511	12.566	3.34%
2015-03-31	0	17.94	17.92	17.98	17.76	18.00	2,892,748	51,877,154	17.934	12.24	12.22	12.26	12.11	12.28	4,241,121	12.232	0.90%
2015-03-30	0	17.78	17.76	17.80	17.56	18.14	5,938,653	106,519,932	17.937	12.13	12.11	12.14	11.98	12.37	8,706,789	12.234	0.23%
2015-03-27	0	17.74	17.66	17.76	17.54	17.80	1,553,837	27,520,396	17.711	12.10	12.05	12.11	11.96	12.14	2,278,114	12.080	0.80%
2015-03-26	0	17.60	17.56	17.60	17.46	17.78	2,700,237	47,646,040	17.645	12.00	11.98	12.00	11.91	12.13	3,958,877	12.035	-0.45%
2015-03-25	0	17.68	17.66	17.72	17.62	17.82	1,760,526	31,213,655	17.730	12.06	12.05	12.09	12.02	12.15	2,581,146	12.093	-0.45%
2015-03-24	0	17.76	17.72	17.80	17.50	17.80	2,645,908	46,805,131	17.690	12.11	12.09	12.14	11.94	12.14	3,879,224	12.066	1.02%
2015-03-23	0	17.58	17.56	17.60	17.54	17.78	2,268,984	40,116,928	17.681	11.99	11.98	12.00	11.96	12.13	3,326,607	12.059	-0.11%
2015-03-20	0	17.60	17.62	17.66	16.98	17.90	7,134,162	125,182,952	17.547	12.00	12.02	12.05	11.58	12.21	10,459,551	11.968	3.04%
2015-03-19	0	17.08	17.06	17.18	16.80	17.16	3,236,808	55,007,646	16.994	11.65	11.64	11.72	11.46	11.70	4,745,555	11.591	0.83%
2015-03-18	0	16.94	16.90	16.94	16.78	17.20	3,348,535	56,644,054	16.916	11.55	11.53	11.55	11.45	11.73	4,909,360	11.538	-0.59%
2015-03-17	0	17.04	17.00	17.04	16.70	17.28	5,859,636	100,045,684	17.074	11.62	11.60	11.62	11.39	11.79	8,590,941	11.645	2.16%
2015-03-16	0	16.68	16.66	16.68	16.52	16.76	1,617,663	26,975,608	16.676	11.38	11.36	11.38	11.27	11.43	2,371,691	11.374	0.48%
2015-03-13	0	16.60	16.52	16.62	16.36	16.62	2,379,677	39,366,982	16.543	11.32	11.27	11.34	11.16	11.34	3,488,897	11.284	0.73%
2015-03-12	0	16.48	16.44	16.46	16.32	16.66	1,595,216	26,332,028	16.507	11.24	11.21	11.23	11.13	11.36	2,338,781	11.259	0.61%
2015-03-11	0	16.38	16.36	16.40	16.24	16.48	2,524,833	41,347,579	16.376	11.17	11.16	11.19	11.08	11.24	3,701,713	11.170	0.24%
2015-03-10	0	16.34	16.30	16.42	16.30	16.56	2,784,231	45,668,907	16.403	11.15	11.12	11.20	11.12	11.30	4,082,022	11.188	-0.24%
2015-03-09	0	16.38	16.36	16.42	16.24	16.62	3,812,295	62,402,112	16.369	11.17	11.16	11.20	11.08	11.34	5,589,289	11.165	-1.68%
2015-03-06	0	16.66	16.62	16.72	16.58	16.76	3,080,708	51,282,725	16.646	11.36	11.34	11.40	11.31	11.43	4,516,693	11.354	-0.48%
2015-03-05	0	16.74	16.70	16.76	16.64	17.04	3,574,529	59,846,964	16.743	11.42	11.39	11.43	11.35	11.62	5,240,695	11.420	-1.88%
2015-03-04	0	17.06	17.02	17.08	17.00	17.24	2,032,584	34,674,735	17.059	11.64	11.61	11.65	11.60	11.76	2,980,016	11.636	-0.93%
2015-03-03	0	17.22	17.20	17.24	17.20	17.44	1,151,156	19,847,307	17.241	11.75	11.73	11.76	11.73	11.90	1,687,735	11.760	-0.69%
2015-03-02	0	17.34	17.32	17.40	17.18	17.50	1,735,775	30,189,529	17.393	11.83	11.81	11.87	11.72	11.94	2,544,858	11.863	-0.34%
2015-02-27	0	17.40	17.40	17.44	17.30	17.52	3,019,244	52,656,880	17.440	11.87	11.87	11.90	11.80	11.95	4,426,580	11.896	0.46%
2015-02-26	0	17.32	17.24	17.32	17.14	17.46	2,224,790	38,477,522	17.295	11.81	11.76	11.81	11.69	11.91	3,261,813	11.796	0.93%
2015-02-25	0	17.16	17.14	17.16	16.96	17.38	1,878,024	32,347,553	17.224	11.70	11.69	11.70	11.57	11.85	2,753,412	11.748	0.47%
2015-02-24	0	17.08	17.06	17.08	16.94	17.10	2,314,402	39,403,548	17.025	11.65	11.64	11.65	11.55	11.66	3,393,195	11.613	0.23%
2015-02-23	0	17.04	17.00	17.08	17.00	17.16	2,910,394	49,757,278	17.096	11.62	11.60	11.65	11.60	11.70	4,266,992	11.661	-0.81%
2015-02-18	0	17.18	17.14	17.20	17.10	17.24	1,541,660	26,501,042	17.190	11.72	11.69	11.73	11.66	11.76	2,260,261	11.725	0.35%
2015-02-17	0	17.12	17.08	17.12	17.02	17.16	1,309,950	22,391,363	17.093	11.68	11.65	11.68	11.61	11.70	1,920,546	11.659	0.23%
2015-02-16	0	17.08	17.04	17.10	17.02	17.30	1,627,435	27,802,478	17.084	11.65	11.62	11.66	11.61	11.80	2,386,018	11.652	-0.70%
2015-02-13	0	17.20	17.18	17.20	17.06	17.26	1,909,544	32,767,275	17.160	11.73	11.72	11.73	11.64	11.77	2,799,624	11.704	0.58%
2015-02-12	0	17.10	17.10	17.12	17.10	17.62	3,065,532	52,693,664	17.189	11.66	11.66	11.68	11.66	12.02	4,494,444	11.724	-1.95%
2015-02-11	0	17.44	17.40	17.46	17.20	17.48	3,520,384	61,178,394	17.378	11.90	11.87	11.91	11.73	11.92	5,161,312	11.853	1.87%
2015-02-10	0	17.12	17.08	17.12	16.88	17.20	3,148,606	53,714,712	17.060	11.68	11.65	11.68	11.51	11.73	4,616,240	11.636	0.12%
2015-02-09	0	17.10	17.08	17.16	17.08	17.40	2,562,455	44,136,532	17.224	11.66	11.65	11.70	11.65	11.87	3,756,871	11.748	-1.50%
2015-02-06	0	17.36	17.32	17.34	17.26	17.58	3,037,755	52,802,328	17.382	11.84	11.81	11.83	11.77	11.99	4,453,719	11.856	-0.46%
2015-02-05	0	17.44	17.42	17.52	17.28	17.66	2,719,093	47,497,535	17.468	11.90	11.88	11.95	11.79	12.05	3,986,522	11.915	0.35%
2015-02-04	0	17.38	17.34	17.38	17.02	17.42	2,640,186	45,639,912	17.287	11.85	11.83	11.85	11.61	11.88	3,870,834	11.791	0.35%
2015-02-03	0	17.32	17.32	17.34	17.32	18.04	6,610,983	115,482,782	17.468	11.81	11.81	11.83	11.81	12.30	9,692,507	11.915	-3.67%
2015-02-02	0	17.98	17.94	18.00	17.80	18.28	2,005,100	35,952,759	17.931	12.26	12.24	12.28	12.14	12.47	2,939,721	12.230	-0.66%
2015-01-30	0	18.10	18.04	18.12	18.00	18.18	5,707,346	103,089,900	18.063	12.35	12.30	12.36	12.28	12.40	8,367,665	12.320	0.56%
2015-01-29	0	18.00	17.98	18.00	17.90	18.10	3,070,155	55,217,246	17.985	12.28	12.26	12.28	12.21	12.35	4,501,221	12.267	0.22%
2015-01-28	0	17.96	17.94	18.00	17.80	18.04	2,382,550	42,788,185	17.959	12.25	12.24	12.28	12.14	12.30	3,493,109	12.249	0.22%
2015-01-27	0	17.92	17.90	17.94	17.82	18.28	2,349,242	42,255,322	17.987	12.22	12.21	12.24	12.15	12.47	3,444,275	12.268	-1.10%
2015-01-26	0	18.12	18.08	18.18	18.08	18.28	4,092,451	74,301,061	18.156	12.36	12.33	12.40	12.33	12.47	6,000,032	12.383	-0.88%
2015-01-23	0	18.28	18.22	18.30	17.24	18.30	15,175,828	273,126,926	17.997	12.47	12.43	12.48	11.76	12.48	22,249,614	12.276	5.91%
2015-01-22	0	17.26	17.26	17.28	17.24	17.46	4,835,077	83,743,852	17.320	11.77	11.77	11.79	11.76	11.91	7,088,812	11.814	0.35%
2015-01-21	0	17.20	17.20	17.24	17.06	17.32	3,550,435	61,052,468	17.196	11.73	11.73	11.76	11.64	11.81	5,205,370	11.729	1.42%
2015-01-20	0	16.96	16.92	16.96	16.80	17.00	2,336,629	39,532,635	16.919	11.57	11.54	11.57	11.46	11.60	3,425,783	11.540	0.24%
2015-01-19	0	16.92	16.90	16.94	16.70	17.40	5,555,500	94,075,300	16.934	11.54	11.53	11.55	11.39	11.87	8,145,040	11.550	-2.76%
2015-01-16	0	17.40	17.40	17.48	17.38	17.56	3,760,241	65,682,687	17.468	11.87	11.87	11.92	11.85	11.98	5,512,972	11.914	-1.47%
2015-01-15	0	17.66	17.62	17.66	17.56	17.74	2,018,110	35,666,945	17.673	12.05	12.02	12.05	11.98	12.10	2,958,795	12.055	-0.45%
2015-01-14	0	17.74	17.72	17.74	17.36	17.80	5,636,058	99,688,430	17.688	12.10	12.09	12.10	11.84	12.14	8,263,148	12.064	1.14%
2015-01-13	0	17.54	17.50	17.58	17.34	17.64	4,448,272	77,855,769	17.502	11.96	11.94	11.99	11.83	12.03	6,521,709	11.938	0.34%
2015-01-12	0	17.48	17.44	17.46	17.30	17.60	3,054,069	53,146,149	17.402	11.92	11.90	11.91	11.80	12.00	4,477,637	11.869	-1.13%
2015-01-09	0	17.68	17.66	17.70	17.36	17.88	12,974,031	229,825,042	17.714	12.06	12.05	12.07	11.84	12.20	19,021,511	12.082	2.91%
2015-01-08	0	17.18	17.16	17.22	16.94	17.28	16,887,007	288,739,837	17.098	11.72	11.70	11.75	11.55	11.79	24,758,411	11.662	1.30%
2015-01-07	0	16.96	16.94	16.96	16.32	17.20	12,965,298	218,701,032	16.868	11.57	11.55	11.57	11.13	11.73	19,008,707	11.505	3.79%
2015-01-06	0	16.34	16.32	16.36	16.22	16.66	7,842,406	128,202,069	16.347	11.15	11.13	11.16	11.06	11.36	11,497,923	11.150	0.12%
2015-01-05	0	16.32	16.30	16.34	16.30	16.90	5,969,692	98,284,734	16.464	11.13	11.12	11.15	11.12	11.53	8,752,296	11.230	-3.32%
2015-01-02	0	16.88	16.86	16.90	16.76	16.90	1,007,874	16,977,928	16.845	11.51	11.50	11.53	11.43	11.53	1,477,666	11.490	-0.12%
2014-12-31	0	16.90	16.82	16.92	16.68	16.92	1,801,700	30,219,180	16.773	11.53	11.47	11.54	11.38	11.54	2,641,512	11.440	0.60%
2014-12-30	0	16.80	16.80	16.82	16.70	16.94	1,814,558	30,581,398	16.853	11.46	11.46	11.47	11.39	11.55	2,660,363	11.495	0.60%
2014-12-29	0	16.70	16.68	16.70	16.68	16.86	2,350,657	39,462,452	16.788	11.39	11.38	11.39	11.38	11.50	3,446,350	11.451	0.12%
2014-12-24	0	16.68	16.62	16.64	16.56	16.80	1,484,889	24,689,391	16.627	11.38	11.34	11.35	11.30	11.46	2,177,028	11.341	0.12%
2014-12-23	0	16.66	16.62	16.66	16.56	16.84	2,680,517	44,663,291	16.662	11.36	11.34	11.36	11.30	11.49	3,929,965	11.365	-1.07%
2014-12-22	0	16.84	16.80	16.84	16.62	16.86	2,421,615	40,648,440	16.786	11.49	11.46	11.49	11.34	11.50	3,550,383	11.449	1.32%
2014-12-19	0	16.62	16.60	16.70	16.42	16.80	7,242,936	120,355,214	16.617	11.34	11.32	11.39	11.20	11.46	10,619,027	11.334	-1.07%
2014-12-18	0	16.80	16.76	16.86	16.50	16.96	4,759,503	80,050,530	16.819	11.46	11.43	11.50	11.25	11.57	6,978,012	11.472	-0.24%
2014-12-17	0	16.84	16.82	16.84	16.76	17.12	12,314,164	208,457,315	16.928	11.49	11.47	11.49	11.43	11.68	18,054,065	11.546	-1.98%
2014-12-16	0	17.18	17.14	17.16	17.14	17.48	5,238,233	90,624,302	17.301	11.72	11.69	11.70	11.69	11.92	7,679,888	11.800	-0.46%
2014-12-15	0	17.26	17.22	17.30	17.20	17.60	2,697,145	46,645,969	17.295	11.77	11.75	11.80	11.73	12.00	3,954,343	11.796	-0.58%
2014-12-12	0	17.36	17.34	17.40	17.26	17.76	4,177,731	73,372,802	17.563	11.84	11.83	11.87	11.77	12.11	6,125,063	11.979	-1.25%
2014-12-11	0	17.58	17.58	17.64	17.32	17.66	4,607,066	80,921,130	17.565	11.99	11.99	12.03	11.81	12.05	6,754,520	11.980	1.97%
2014-12-10	0	17.24	17.22	17.26	17.06	17.50	2,639,398	45,562,180	17.262	11.76	11.75	11.77	11.64	11.94	3,869,679	11.774	-1.71%
2014-12-09	0	17.54	17.50	17.54	17.40	17.68	6,707,254	117,474,013	17.514	11.96	11.94	11.96	11.87	12.06	9,833,652	11.946	1.74%
2014-12-08	0	17.24	17.26	17.30	17.20	17.78	6,143,005	106,963,633	17.412	11.76	11.77	11.80	11.73	12.13	9,006,394	11.876	0.82%
2014-12-05	0	17.10	17.12	17.20	17.06	17.86	7,391,550	128,136,523	17.336	11.66	11.68	11.73	11.64	12.18	10,836,913	11.824	-3.28%
2014-12-04	0	17.68	17.68	17.72	17.26	18.00	13,383,040	237,029,185	17.711	12.06	12.06	12.09	11.77	12.28	19,621,168	12.080	1.61%
2014-12-03	0	17.40	17.36	17.46	17.32	17.90	9,871,960	173,878,718	17.613	11.87	11.84	11.91	11.81	12.21	14,473,497	12.014	0.00%
2014-12-02	0	17.40	17.32	17.40	17.02	17.70	12,534,073	217,233,394	17.331	11.87	11.81	11.87	11.61	12.07	18,376,479	11.821	-1.47%
2014-12-01	0	17.66	17.62	17.66	17.22	17.90	21,724,221	385,447,678	17.743	12.05	12.02	12.05	11.75	12.21	31,850,356	12.102	3.40%
2014-11-28	0	17.08	17.06	17.08	16.82	17.68	19,798,065	342,199,498	17.284	11.65	11.64	11.65	11.47	12.06	29,026,377	11.789	5.04%
2014-11-27	0	16.26	16.26	16.28	16.10	16.34	5,520,347	89,758,349	16.260	11.09	11.09	11.10	10.98	11.15	8,093,502	11.090	1.25%
2014-11-26	0	16.06	15.98	16.08	15.90	16.08	4,347,623	69,492,494	15.984	10.95	10.90	10.97	10.84	10.97	6,374,145	10.902	1.13%
2014-11-25	0	15.88	15.80	15.90	15.50	15.92	5,247,249	83,129,645	15.843	10.83	10.78	10.84	10.57	10.86	7,693,107	10.806	0.51%
2014-11-24	0	15.80	15.78	15.80	15.52	15.86	4,149,114	65,290,748	15.736	10.78	10.76	10.78	10.59	10.82	6,083,107	10.733	2.73%
2014-11-21	0	15.38	15.38	15.46	15.06	15.46	3,460,359	52,977,217	15.310	10.49	10.49	10.54	10.27	10.54	5,073,308	10.442	1.32%
2014-11-20	0	15.18	15.16	15.18	15.04	15.30	3,556,756	53,965,150	15.173	10.35	10.34	10.35	10.26	10.44	5,214,638	10.349	-0.78%
2014-11-19	0	15.30	15.30	15.32	15.20	15.50	3,752,933	57,501,260	15.322	10.44	10.44	10.45	10.37	10.57	5,502,257	10.450	-0.26%
2014-11-18	0	15.34	15.30	15.38	15.30	15.70	3,454,000	53,280,403	15.426	10.46	10.44	10.49	10.44	10.71	5,063,985	10.521	-1.54%
2014-11-17	0	15.58	15.56	15.62	15.54	15.80	5,861,722	92,022,133	15.699	10.63	10.61	10.65	10.60	10.78	8,593,999	10.708	-0.64%
2014-11-14	0	15.68	15.66	15.70	15.50	15.72	3,365,639	52,603,273	15.630	10.69	10.68	10.71	10.57	10.72	4,934,437	10.660	-0.25%
2014-11-13	0	15.72	15.66	15.74	15.28	15.76	9,239,482	144,355,953	15.624	10.72	10.68	10.74	10.42	10.75	13,546,207	10.657	2.88%
2014-11-12	0	15.28	15.22	15.28	15.12	15.36	4,067,710	62,010,330	15.245	10.42	10.38	10.42	10.31	10.48	5,963,759	10.398	0.79%
2014-11-11	0	15.16	15.10	15.18	14.78	15.18	10,038,228	150,596,137	15.002	10.34	10.30	10.35	10.08	10.35	14,717,266	10.233	2.57%
2014-11-10	0	14.78	14.76	14.80	14.70	14.94	5,145,000	76,399,820	14.849	10.08	10.07	10.09	10.03	10.19	7,543,197	10.128	0.14%
2014-11-07	0	14.76	14.76	14.78	14.64	14.80	3,717,521	54,843,117	14.753	10.07	10.07	10.08	9.986	10.09	5,450,339	10.062	0.00%
2014-11-06	0	14.76	14.72	14.76	14.68	14.80	4,694,496	69,202,911	14.741	10.07	10.04	10.07	10.01	10.09	6,882,703	10.055	0.41%
2014-11-05	0	14.70	14.66	14.72	14.62	14.72	4,274,992	62,752,751	14.679	10.03	9.999	10.04	9.972	10.04	6,267,659	10.012	0.14%
2014-11-04	0	14.68	14.66	14.70	14.56	14.70	4,786,138	70,190,825	14.665	10.01	9.999	10.03	9.931	10.03	7,017,062	10.003	0.55%
2014-11-03	0	14.60	14.56	14.62	14.42	14.70	3,723,015	54,342,739	14.596	9.958	9.931	9.972	9.835	10.03	5,458,394	9.9558	0.41%
2014-10-31	0	14.54	14.50	14.56	14.32	14.56	2,632,396	38,035,263	14.449	9.917	9.890	9.931	9.767	9.931	3,859,413	9.8552	1.11%
2014-10-30	0	14.38	14.36	14.38	14.30	14.50	1,849,353	26,636,774	14.403	9.808	9.795	9.808	9.754	9.890	2,711,377	9.8241	-0.28%
2014-10-29	0	14.42	14.36	14.38	14.14	14.46	3,594,000	51,772,510	14.405	9.835	9.795	9.808	9.644	9.863	5,269,242	9.8254	0.56%
2014-10-28	0	14.34	14.32	14.34	14.14	14.36	3,240,900	46,267,187	14.276	9.781	9.767	9.781	9.644	9.795	4,751,554	9.7373	1.56%
2014-10-27	0	14.12	14.10	14.14	14.08	14.20	1,573,734	22,227,312	14.124	9.631	9.617	9.644	9.604	9.685	2,307,286	9.6335	0.57%
2014-10-24	0	14.04	14.02	14.08	13.88	14.10	2,967,925	41,629,575	14.026	9.576	9.563	9.604	9.467	9.617	4,351,340	9.5671	-0.85%
2014-10-23	0	14.16	14.14	14.18	14.06	14.28	1,899,357	26,812,803	14.117	9.658	9.644	9.672	9.590	9.740	2,784,689	9.6287	-0.28%
2014-10-22	0	14.20	14.16	14.22	13.80	14.30	4,793,744	67,882,681	14.161	9.685	9.658	9.699	9.413	9.754	7,028,213	9.6586	3.05%
2014-10-21	0	13.78	13.78	13.80	13.72	13.90	5,269,415	72,678,401	13.792	9.399	9.399	9.413	9.358	9.481	7,725,605	9.4075	-0.14%
2014-10-20	0	13.80	13.80	13.82	13.78	13.96	4,453,398	61,652,440	13.844	9.413	9.413	9.426	9.399	9.522	6,529,224	9.4425	0.73%
2014-10-17	0	13.70	13.68	13.70	13.56	13.90	8,368,102	114,751,772	13.713	9.344	9.331	9.344	9.249	9.481	12,268,658	9.3532	-1.30%
2014-10-16	0	13.88	13.86	13.88	13.82	14.00	3,858,600	53,665,042	13.908	9.467	9.454	9.467	9.426	9.549	5,657,178	9.4862	-0.72%
2014-10-15	0	13.98	13.96	14.00	13.92	14.10	8,689,416	121,782,030	14.015	9.535	9.522	9.549	9.494	9.617	12,739,743	9.5592	0.58%
2014-10-14	0	13.90	13.90	13.92	13.90	14.20	9,731,243	135,722,482	13.947	9.481	9.481	9.494	9.481	9.685	14,267,188	9.5129	-1.97%
2014-10-13	0	14.18	14.14	14.18	14.02	14.34	7,751,701	109,385,170	14.111	9.672	9.644	9.672	9.563	9.781	11,364,939	9.6248	-1.39%
2014-10-10	0	14.38	14.36	14.42	14.28	14.56	5,921,000	85,181,920	14.386	9.808	9.795	9.835	9.740	9.931	8,680,908	9.8126	-1.51%
2014-10-09	0	14.60	14.60	14.62	14.50	14.66	2,380,334	34,656,484	14.560	9.958	9.958	9.972	9.890	9.999	3,489,860	9.9306	0.41%
2014-10-08	0	14.54	14.52	14.56	14.38	14.68	2,680,087	38,967,232	14.540	9.917	9.904	9.931	9.808	10.01	3,929,334	9.9170	-0.68%
2014-10-07	0	14.64	14.60	14.64	14.20	14.64	3,758,455	54,475,575	14.494	9.986	9.958	9.986	9.685	9.986	5,510,353	9.8860	1.24%
2014-10-06	0	14.46	14.42	14.46	14.20	14.50	2,371,192	33,998,019	14.338	9.863	9.835	9.863	9.685	9.890	3,476,456	9.7795	0.56%
2014-10-03	0	14.38	14.36	14.38	14.00	14.40	6,031,100	85,541,826	14.183	9.808	9.795	9.808	9.549	9.822	8,842,328	9.6741	0.56%
2014-09-30	0	14.30	14.26	14.32	14.20	14.38	8,086,549	115,275,892	14.255	9.754	9.726	9.767	9.685	9.808	11,855,867	9.7231	-0.56%
2014-09-29	0	14.38	14.36	14.38	14.26	14.46	9,467,016	135,662,847	14.330	9.808	9.795	9.808	9.726	9.863	13,879,799	9.7741	-0.83%
2014-09-26	0	14.50	14.50	14.52	14.46	14.60	2,074,590	30,100,720	14.509	9.890	9.890	9.904	9.863	9.958	3,041,602	9.8963	-0.14%
2014-09-25	0	14.52	14.50	14.56	14.42	14.58	2,302,566	33,365,852	14.491	9.904	9.890	9.931	9.835	9.945	3,375,842	9.8837	0.14%
2014-09-24	0	14.50	14.50	14.54	14.44	14.54	4,549,507	65,975,487	14.502	9.890	9.890	9.917	9.849	9.917	6,670,132	9.8912	0.00%
2014-09-23	0	14.50	14.50	14.56	14.44	14.70	2,842,332	41,245,137	14.511	9.890	9.890	9.931	9.849	10.03	4,167,205	9.8976	-0.96%
2014-09-22	0	14.64	14.64	14.66	14.54	14.76	2,498,779	36,566,702	14.634	9.986	9.986	9.999	9.917	10.07	3,663,515	9.9813	-0.81%
2014-09-19	0	14.76	14.72	14.78	14.60	14.84	3,734,015	55,068,830	14.748	10.07	10.04	10.08	9.958	10.12	5,474,521	10.059	-0.40%
2014-09-18	0	14.82	14.80	14.82	14.70	14.86	5,220,732	77,277,068	14.802	10.11	10.09	10.11	10.03	10.14	7,654,229	10.096	0.00%
2014-09-17	0	14.82	14.78	14.82	14.56	14.84	8,743,101	129,290,074	14.788	10.11	10.08	10.11	9.931	10.12	12,818,452	10.086	0.68%
2014-09-16	0	14.72	14.70	14.72	14.48	14.76	5,033,000	73,935,930	14.690	10.04	10.03	10.04	9.876	10.07	7,378,991	10.020	1.52%
2014-09-15	0	14.50	14.46	14.52	14.30	14.56	3,678,552	53,024,755	14.415	9.890	9.863	9.904	9.754	9.931	5,393,206	9.8318	0.83%
2014-09-12	0	14.38	14.36	14.38	14.30	14.38	1,246,543	17,895,283	14.356	9.808	9.795	9.808	9.754	9.808	1,827,584	9.7918	0.00%
2014-09-11	0	14.38	14.36	14.38	14.30	14.46	3,790,036	54,493,249	14.378	9.808	9.795	9.808	9.754	9.863	5,556,655	9.8068	0.14%
2014-09-10	0	14.36	14.34	14.36	14.30	14.40	4,341,738	62,296,458	14.348	9.795	9.781	9.795	9.754	9.822	6,365,517	9.7866	0.00%
2014-09-08	0	14.36	14.34	14.36	14.30	14.38	1,768,239	25,345,404	14.334	9.795	9.781	9.795	9.754	9.808	2,592,454	9.7766	0.00%
2014-09-05	0	14.36	14.34	14.38	14.30	14.40	3,299,472	47,342,871	14.349	9.795	9.781	9.808	9.754	9.822	4,837,428	9.7868	0.14%
2014-09-04	0	14.34	14.32	14.36	14.30	14.40	4,421,228	63,456,939	14.353	9.781	9.767	9.795	9.754	9.822	6,482,059	9.7896	0.28%
2014-09-03	0	14.30	14.28	14.30	14.18	14.40	9,171,704	130,862,438	14.268	9.754	9.740	9.754	9.672	9.822	13,446,836	9.7318	0.56%
2014-09-02	0	14.32	14.32	14.34	14.26	14.36	3,496,101	50,039,669	14.313	9.699	9.699	9.713	9.658	9.726	5,161,756	9.6943	0.42%
2014-09-01	0	14.26	14.24	14.28	14.20	14.50	6,266,159	89,360,308	14.261	9.658	9.645	9.672	9.618	9.821	9,251,559	9.6589	-0.97%
2014-08-29	0	14.40	14.38	14.40	14.38	14.60	4,261,177	61,449,475	14.421	9.753	9.740	9.753	9.740	9.889	6,291,339	9.7673	-0.83%
2014-08-28	0	14.52	14.52	14.54	14.50	14.68	6,266,251	91,584,937	14.616	9.835	9.835	9.848	9.821	9.943	9,251,695	9.8993	-1.09%
2014-08-27	0	14.68	14.64	14.70	14.62	14.72	2,863,996	42,002,141	14.666	9.943	9.916	9.956	9.902	9.970	4,228,496	9.9331	-0.27%
2014-08-26	0	14.72	14.74	14.76	14.72	14.90	3,256,665	48,129,826	14.779	9.970	9.984	9.997	9.970	10.09	4,808,245	10.010	-0.41%
2014-08-25	0	14.78	14.78	14.82	14.68	14.88	2,968,557	43,897,704	14.788	10.01	10.01	10.04	9.943	10.08	4,382,873	10.016	0.00%
2014-08-22	0	14.78	14.74	14.80	14.62	14.96	4,202,812	62,148,082	14.787	10.01	9.984	10.02	9.902	10.13	6,205,167	10.016	-0.81%
2014-08-21	0	14.90	14.90	14.92	14.80	15.20	2,643,082	39,505,715	14.947	10.09	10.09	10.11	10.02	10.30	3,902,331	10.124	-0.27%
2014-08-20	0	14.94	14.88	14.96	14.84	15.10	4,535,816	67,953,349	14.982	10.12	10.08	10.13	10.05	10.23	6,696,825	10.147	0.67%
2014-08-19	0	14.84	14.82	14.84	14.68	14.86	2,789,384	41,220,162	14.778	10.05	10.04	10.05	9.943	10.06	4,118,336	10.009	-0.13%
2014-08-18	0	14.86	14.82	14.88	14.70	14.88	1,920,000	28,402,750	14.793	10.06	10.04	10.08	9.956	10.08	2,834,750	10.019	0.81%
2014-08-15	0	14.74	14.72	14.74	14.60	14.86	3,127,714	46,170,606	14.762	9.984	9.970	9.984	9.889	10.06	4,617,858	9.9983	0.55%
2014-08-14	0	14.66	14.64	14.72	14.60	14.74	5,700,103	83,648,357	14.675	9.929	9.916	9.970	9.889	9.984	8,415,815	9.9394	-0.14%
2014-08-13	0	14.68	14.66	14.68	14.66	14.98	5,625,841	82,864,764	14.729	9.943	9.929	9.943	9.929	10.15	8,306,173	9.9763	-1.74%
2014-08-12	0	14.94	14.90	14.94	14.84	14.94	1,925,095	28,695,951	14.906	10.12	10.09	10.12	10.05	10.12	2,842,272	10.096	0.95%
2014-08-11	0	14.80	14.80	14.82	14.76	14.88	2,091,000	30,992,220	14.822	10.02	10.02	10.04	9.997	10.08	3,087,220	10.039	0.27%
2014-08-08	0	14.76	14.76	14.78	14.62	14.84	5,619,784	82,921,107	14.755	9.997	9.997	10.01	9.902	10.05	8,297,230	9.9938	0.96%
2014-08-07	0	14.62	14.60	14.62	14.60	14.80	2,405,679	35,212,017	14.637	9.902	9.889	9.902	9.889	10.02	3,551,822	9.9138	0.00%
2014-08-06	0	14.62	14.60	14.62	14.58	14.78	2,825,095	41,285,416	14.614	9.902	9.889	9.902	9.875	10.01	4,171,061	9.8981	-0.81%
2014-08-05	0	14.74	14.74	14.76	14.72	15.02	3,736,772	55,251,791	14.786	9.984	9.984	9.997	9.970	10.17	5,517,090	10.015	-1.47%
2014-08-04	0	14.96	14.96	14.98	14.64	15.10	5,345,897	79,939,967	14.954	10.13	10.13	10.15	9.916	10.23	7,892,854	10.128	1.91%
2014-08-01	0	14.68	14.66	14.68	14.50	14.76	4,211,766	61,778,972	14.668	9.943	9.929	9.943	9.821	9.997	6,218,387	9.9349	-0.27%
2014-07-31	0	14.72	14.70	14.76	14.48	14.76	6,484,458	94,722,788	14.608	9.970	9.956	9.997	9.807	9.997	9,573,862	9.8939	1.24%
2014-07-30	0	14.54	14.54	14.56	14.46	14.64	4,578,984	66,862,744	14.602	9.848	9.848	9.862	9.794	9.916	6,760,559	9.8901	0.55%
2014-07-29	0	14.46	14.46	14.48	14.44	14.60	3,524,290	51,045,354	14.484	9.794	9.794	9.807	9.780	9.889	5,203,375	9.8100	-0.41%
2014-07-28	0	14.52	14.50	14.56	14.46	14.60	1,551,200	22,575,511	14.554	9.835	9.821	9.862	9.794	9.889	2,290,242	9.8573	-0.68%
2014-07-25	0	14.62	14.60	14.62	14.46	14.68	988,500	14,442,274	14.610	9.902	9.889	9.902	9.794	9.943	1,459,453	9.8957	-0.41%
2014-07-24	0	14.68	14.66	14.68	14.56	14.72	4,182,870	61,368,456	14.671	9.943	9.929	9.943	9.862	9.970	6,175,724	9.9370	0.55%
2014-07-23	0	14.60	14.56	14.62	14.44	14.68	3,750,656	54,667,036	14.575	9.889	9.862	9.902	9.780	9.943	5,537,589	9.8720	1.53%
2014-07-22	0	14.38	14.36	14.38	14.36	14.46	2,168,906	31,233,218	14.400	9.740	9.726	9.740	9.726	9.794	3,202,243	9.7535	0.00%
2014-07-21	0	14.38	14.36	14.40	14.34	14.50	935,544	13,460,824	14.388	9.740	9.726	9.753	9.713	9.821	1,381,267	9.7453	-0.14%
2014-07-18	0	14.40	14.38	14.40	14.24	14.44	2,571,073	36,895,961	14.350	9.753	9.740	9.753	9.645	9.780	3,796,015	9.7197	-0.55%
2014-07-17	0	14.48	14.46	14.52	14.44	14.52	2,020,524	29,276,188	14.489	9.807	9.794	9.835	9.780	9.835	2,983,167	9.8138	0.42%
2014-07-16	0	14.42	14.42	14.48	14.38	14.50	1,961,000	28,359,250	14.462	9.767	9.767	9.807	9.740	9.821	2,895,283	9.7950	0.28%
2014-07-15	0	14.38	14.38	14.40	14.30	14.46	4,994,559	71,968,596	14.409	9.740	9.740	9.753	9.686	9.794	7,374,128	9.7596	0.84%
2014-07-14	0	14.26	14.24	14.26	14.18	14.32	2,001,954	28,540,398	14.256	9.658	9.645	9.658	9.604	9.699	2,955,749	9.6559	0.28%
2014-07-11	0	14.22	14.18	14.20	14.14	14.26	2,931,085	41,593,414	14.190	9.631	9.604	9.618	9.577	9.658	4,327,548	9.6113	0.00%
2014-07-10	0	14.22	14.20	14.22	14.14	14.30	2,967,202	42,209,535	14.225	9.631	9.618	9.631	9.577	9.686	4,380,872	9.6350	-0.14%
2014-07-09	0	14.24	14.22	14.24	14.22	14.52	3,057,203	43,825,963	14.335	9.645	9.631	9.645	9.631	9.835	4,513,753	9.7094	-1.79%
2014-07-08	0	14.50	14.50	14.52	14.46	14.56	1,496,759	21,721,415	14.512	9.821	9.821	9.835	9.794	9.862	2,209,863	9.8293	0.00%
2014-07-07	0	14.50	14.48	14.50	14.48	14.60	2,646,505	38,491,045	14.544	9.821	9.807	9.821	9.807	9.889	3,907,385	9.8508	-0.55%
2014-07-04	0	14.58	14.56	14.60	14.52	14.74	1,150,792	16,827,188	14.622	9.875	9.862	9.889	9.835	9.984	1,699,066	9.9038	-0.68%
2014-07-03	0	14.68	14.62	14.70	14.62	14.78	1,763,751	25,876,982	14.672	9.943	9.902	9.956	9.902	10.01	2,604,059	9.9372	0.27%
2014-07-02	0	14.64	14.62	14.64	14.00	14.78	3,519,153	51,391,148	14.603	9.916	9.902	9.916	9.482	10.01	5,195,791	9.8909	1.10%
2014-06-30	0	14.48	14.44	14.48	14.34	14.56	2,704,313	39,155,232	14.479	9.807	9.780	9.807	9.713	9.862	3,992,735	9.8066	0.14%
2014-06-27	0	14.46	14.44	14.46	14.32	14.48	7,059,200	101,736,262	14.412	9.794	9.780	9.794	9.699	9.807	10,422,430	9.7613	0.42%
2014-06-26	0	14.40	14.40	14.42	14.26	14.44	3,189,440	45,906,096	14.393	9.753	9.753	9.767	9.658	9.780	4,708,992	9.7486	0.98%
2014-06-25	0	14.26	14.30	14.34	14.22	14.48	2,650,851	37,929,102	14.308	9.658	9.686	9.713	9.631	9.807	3,913,802	9.6911	-0.28%
2014-06-24	0	14.30	14.28	14.30	14.26	14.42	1,701,724	24,355,764	14.312	9.686	9.672	9.686	9.658	9.767	2,512,480	9.6939	0.28%
2014-06-23	0	14.26	14.24	14.28	14.20	14.50	3,224,070	46,283,723	14.356	9.658	9.645	9.672	9.618	9.821	4,760,121	9.7232	-1.25%
2014-06-20	0	14.44	14.44	14.50	14.40	14.50	3,039,969	43,993,748	14.472	9.780	9.780	9.821	9.753	9.821	4,488,308	9.8019	-0.14%
2014-06-19	0	14.46	14.46	14.48	14.34	14.64	2,459,120	35,527,205	14.447	9.794	9.794	9.807	9.713	9.916	3,630,724	9.7852	-0.69%
2014-06-18	0	14.56	14.56	14.60	14.46	14.60	4,005,245	58,194,715	14.530	9.862	9.862	9.889	9.794	9.889	5,913,473	9.8410	0.55%
2014-06-17	0	14.48	14.46	14.48	14.38	14.54	2,238,669	32,429,497	14.486	9.807	9.794	9.807	9.740	9.848	3,305,243	9.8115	0.00%
2014-06-16	0	14.48	14.46	14.48	14.42	14.52	1,911,220	27,675,086	14.480	9.807	9.794	9.807	9.767	9.835	2,821,787	9.8076	-0.28%
2014-06-13	0	14.52	14.48	14.54	14.36	14.56	3,652,907	52,855,788	14.470	9.835	9.807	9.848	9.726	9.862	5,393,269	9.8003	0.55%
2014-06-12	0	14.44	14.44	14.48	14.34	14.50	1,873,195	27,047,488	14.439	9.780	9.780	9.807	9.713	9.821	2,765,645	9.7798	-0.55%
2014-06-11	0	14.52	14.48	14.54	14.40	14.56	2,747,582	39,829,379	14.496	9.835	9.807	9.848	9.753	9.862	4,056,618	9.8184	-0.14%
2014-06-10	0	14.54	14.52	14.54	14.36	14.62	1,809,000	26,292,300	14.534	9.848	9.835	9.848	9.726	9.902	2,670,866	9.8441	0.28%
2014-06-09	0	14.50	14.48	14.50	14.34	14.56	1,765,547	25,572,254	14.484	9.821	9.807	9.821	9.713	9.862	2,606,710	9.8102	1.12%
2014-06-06	0	14.34	14.32	14.38	14.26	14.46	2,683,199	38,591,639	14.383	9.713	9.699	9.740	9.658	9.794	3,961,561	9.7415	-0.28%
2014-06-05	0	14.38	14.38	14.40	14.32	14.46	1,909,757	27,489,555	14.394	9.740	9.740	9.753	9.699	9.794	2,819,627	9.7494	-0.28%
2014-06-04	0	14.42	14.40	14.44	14.24	14.50	3,922,000	56,390,965	14.378	9.767	9.753	9.780	9.645	9.821	5,790,567	9.7384	1.26%
2014-06-03	0	14.24	14.22	14.28	14.14	14.42	6,917,968	98,321,932	14.213	9.645	9.631	9.672	9.577	9.767	10,213,911	9.6263	0.85%
2014-05-30	0	14.12	14.12	14.18	14.10	14.54	11,595,000	164,959,727	14.227	9.564	9.564	9.604	9.550	9.848	17,119,231	9.6359	-1.67%
2014-05-29	0	14.36	14.36	14.38	14.36	14.70	4,807,167	69,717,988	14.503	9.726	9.726	9.740	9.726	9.956	7,097,456	9.8230	-2.45%
2014-05-28	0	14.72	14.70	14.72	14.60	14.84	2,983,000	43,921,440	14.724	9.970	9.956	9.970	9.889	10.05	4,404,197	9.9726	-0.27%
2014-05-27	0	14.76	14.74	14.78	14.60	14.78	1,252,468	18,426,215	14.712	9.997	9.984	10.01	9.889	10.01	1,849,184	9.9645	0.54%
2014-05-26	0	14.68	14.68	14.72	14.62	14.78	1,261,040	18,544,778	14.706	9.943	9.943	9.970	9.902	10.01	1,861,840	9.9605	-0.41%
2014-05-23	0	14.74	14.74	14.78	14.58	14.78	1,223,000	17,932,250	14.663	9.984	9.984	10.01	9.875	10.01	1,805,677	9.9310	0.41%
2014-05-22	0	14.68	14.68	14.74	14.52	14.78	1,434,164	21,074,840	14.695	9.943	9.943	9.984	9.835	10.01	2,117,446	9.9530	0.55%
2014-05-21	0	14.60	14.60	14.66	14.40	14.66	5,572,110	80,759,717	14.494	9.889	9.889	9.929	9.753	9.929	8,226,842	9.8166	0.55%
2014-05-20	0	14.52	14.50	14.52	14.50	14.80	7,938,000	116,149,580	14.632	9.835	9.821	9.835	9.821	10.02	11,719,919	9.9104	-1.89%
2014-05-19	0	14.80	14.78	14.80	14.70	14.98	3,241,781	48,004,727	14.808	10.02	10.01	10.02	9.956	10.15	4,786,270	10.030	-0.94%
2014-05-16	0	14.94	14.94	14.96	14.92	15.10	4,088,856	61,493,680	15.039	10.12	10.12	10.13	10.11	10.23	6,036,919	10.186	-2.10%
2014-05-15	0	15.26	15.22	15.28	15.00	15.42	3,578,788	54,675,858	15.278	10.34	10.31	10.35	10.16	10.44	5,283,838	10.348	0.53%
2014-05-14	0	15.18	15.18	15.20	14.94	15.28	2,746,000	41,622,223	15.157	10.28	10.28	10.30	10.12	10.35	4,054,283	10.266	1.34%
2014-05-13	0	14.98	14.92	14.96	14.70	15.04	3,808,489	56,548,418	14.848	10.15	10.11	10.13	9.956	10.19	5,622,976	10.057	2.18%
2014-05-12	0	14.66	14.62	14.68	14.30	14.76	4,779,051	69,813,490	14.608	9.929	9.902	9.943	9.686	9.997	7,055,945	9.8943	2.23%
2014-05-09	0	14.34	14.32	14.34	14.08	14.56	7,638,066	109,357,918	14.317	9.713	9.699	9.713	9.537	9.862	11,277,086	9.6974	-1.78%
2014-05-08	0	14.60	14.56	14.60	14.40	14.64	7,607,470	110,702,897	14.552	9.889	9.862	9.889	9.753	9.916	11,231,913	9.8561	0.97%
2014-05-07	0	14.46	14.42	14.46	14.32	14.56	4,457,061	64,136,649	14.390	9.794	9.767	9.794	9.699	9.862	6,580,548	9.7464	-0.69%
2014-05-05	0	14.56	14.54	14.56	14.52	14.94	4,413,081	64,827,200	14.690	9.862	9.848	9.862	9.835	10.12	6,515,615	9.9495	-2.54%
2014-05-02	0	14.94	14.92	14.98	14.60	14.98	2,610,094	38,883,274	14.897	10.12	10.11	10.15	9.889	10.15	3,853,627	10.090	2.05%
2014-04-30	0	14.64	14.60	14.64	14.52	14.72	3,018,000	44,166,070	14.634	9.916	9.889	9.916	9.835	9.970	4,455,872	9.9119	-1.21%
2014-04-29	0	14.82	14.80	14.82	14.52	14.86	1,779,179	26,078,568	14.658	10.04	10.02	10.04	9.835	10.06	2,626,837	9.9277	0.41%
2014-04-28	0	14.76	14.74	14.76	14.72	14.90	1,191,437	17,627,183	14.795	9.997	9.984	9.997	9.970	10.09	1,759,076	10.021	-0.54%
2014-04-25	0	14.84	14.82	14.88	14.78	15.26	2,575,363	38,348,777	14.891	10.05	10.04	10.08	10.01	10.34	3,802,349	10.086	-1.98%
2014-04-24	0	15.14	15.10	15.14	14.86	15.18	2,924,094	44,103,615	15.083	10.25	10.23	10.25	10.06	10.28	4,317,226	10.216	1.88%
2014-04-23	0	14.86	14.82	14.90	14.80	15.34	3,146,677	46,850,104	14.889	10.06	10.04	10.09	10.02	10.39	4,645,855	10.084	-0.27%
2014-04-22	0	14.90	14.90	14.94	14.90	15.26	1,144,749	17,138,616	14.972	10.09	10.09	10.12	10.09	10.34	1,690,144	10.140	-0.93%
2014-04-17	0	15.04	15.02	15.04	14.98	15.18	3,166,000	47,559,020	15.022	10.19	10.17	10.19	10.15	10.28	4,674,384	10.174	-0.79%
2014-04-16	0	15.16	15.14	15.16	15.08	15.26	2,419,000	36,640,092	15.147	10.27	10.25	10.27	10.21	10.34	3,571,489	10.259	-0.26%
2014-04-15	0	15.20	15.20	15.24	15.14	15.40	2,121,883	32,359,250	15.250	10.30	10.30	10.32	10.25	10.43	3,132,816	10.329	-1.30%
2014-04-14	0	15.40	15.38	15.42	15.24	15.56	2,529,978	38,864,286	15.362	10.43	10.42	10.44	10.32	10.54	3,735,341	10.404	0.92%
2014-04-11	0	15.26	15.26	15.30	15.24	15.58	3,080,366	47,199,382	15.323	10.34	10.34	10.36	10.32	10.55	4,547,951	10.378	-1.55%
2014-04-10	0	15.50	15.48	15.50	15.18	15.54	8,703,539	133,927,171	15.388	10.50	10.48	10.50	10.28	10.53	12,850,185	10.422	3.75%
2014-04-09	0	14.94	14.90	14.94	14.72	14.98	6,366,293	95,001,128	14.923	10.12	10.09	10.12	9.970	10.15	9,399,400	10.107	1.49%
2014-04-08	0	14.72	14.74	14.76	14.28	14.76	6,641,594	97,028,221	14.609	9.970	9.984	9.997	9.672	9.997	9,805,863	9.8949	4.40%
2014-04-07	0	14.10	14.08	14.14	13.98	14.18	7,383,554	103,970,802	14.081	9.550	9.537	9.577	9.469	9.604	10,901,317	9.5375	-0.14%
2014-04-04	0	14.12	14.10	14.12	13.92	14.36	8,899,000	125,941,227	14.152	9.564	9.550	9.564	9.428	9.726	13,138,770	9.5855	1.00%
2014-04-03	0	13.98	14.00	14.02	13.98	14.60	11,160,630	157,863,270	14.145	9.469	9.482	9.496	9.469	9.889	16,477,913	9.5803	-3.45%
2014-04-02	0	14.48	14.46	14.48	14.40	14.68	3,736,181	54,109,127	14.482	9.807	9.794	9.807	9.753	9.943	5,516,218	9.8091	-0.28%
2014-04-01	0	14.68	14.68	14.70	14.50	14.76	4,674,100	68,505,566	14.656	9.835	9.835	9.848	9.714	9.888	6,977,036	9.8187	1.52%
2014-03-31	0	14.46	14.44	14.48	14.44	14.66	4,250,943	61,614,697	14.494	9.687	9.674	9.701	9.674	9.821	6,345,389	9.7102	-0.41%
2014-03-28	0	14.52	14.50	14.52	14.46	14.74	3,786,528	55,076,600	14.545	9.727	9.714	9.727	9.687	9.875	5,652,156	9.7444	-1.49%
2014-03-27	0	14.74	14.72	14.74	14.72	15.18	6,034,661	89,302,913	14.798	9.875	9.861	9.875	9.861	10.17	9,007,947	9.9138	-2.25%
2014-03-26	0	15.08	15.08	15.12	15.02	15.38	2,588,000	39,303,390	15.187	10.10	10.10	10.13	10.06	10.30	3,863,111	10.174	-1.18%
2014-03-25	0	15.26	15.22	15.28	15.10	15.36	1,409,000	21,392,490	15.183	10.22	10.20	10.24	10.12	10.29	2,103,216	10.171	-0.65%
2014-03-24	0	15.36	15.32	15.38	15.00	15.38	2,468,778	37,607,064	15.233	10.29	10.26	10.30	10.05	10.30	3,685,148	10.205	1.72%
2014-03-21	0	15.10	15.08	15.22	15.00	15.26	2,366,315	35,830,127	15.142	10.12	10.10	10.20	10.05	10.22	3,532,202	10.144	0.27%
2014-03-20	0	15.06	15.04	15.06	15.02	15.30	2,017,062	30,442,820	15.093	10.09	10.08	10.09	10.06	10.25	3,010,871	10.111	-1.57%
2014-03-19	0	15.30	15.26	15.32	14.94	15.46	5,126,010	78,323,194	15.280	10.25	10.22	10.26	10.01	10.36	7,651,602	10.236	2.41%
2014-03-18	0	14.94	14.92	14.96	14.84	15.28	3,297,124	49,239,589	14.934	10.01	9.995	10.02	9.942	10.24	4,921,622	10.005	0.13%
2014-03-17	0	14.92	14.92	14.94	14.80	15.32	3,962,000	59,465,134	15.009	9.995	9.995	10.01	9.915	10.26	5,914,083	10.055	-1.71%
2014-03-14	0	15.18	15.20	15.22	15.12	15.60	4,952,809	75,483,978	15.241	10.17	10.18	10.20	10.13	10.45	7,393,065	10.210	-2.06%
2014-03-13	0	15.50	15.50	15.52	15.40	15.88	3,746,613	58,410,628	15.590	10.38	10.38	10.40	10.32	10.64	5,592,574	10.444	0.65%
2014-03-12	0	15.40	15.36	15.40	15.36	15.78	4,154,317	64,506,532	15.528	10.32	10.29	10.32	10.29	10.57	6,201,155	10.402	-2.41%
2014-03-11	0	15.78	15.74	15.80	15.56	15.88	1,921,080	30,284,191	15.764	10.57	10.54	10.58	10.42	10.64	2,867,599	10.561	-0.25%
2014-03-10	0	15.82	15.82	15.90	15.40	15.90	3,424,446	54,001,848	15.770	10.60	10.60	10.65	10.32	10.65	5,111,675	10.564	-0.38%
2014-03-07	0	15.88	15.86	15.92	15.74	16.02	3,661,747	58,421,313	15.954	10.64	10.63	10.67	10.54	10.73	5,465,895	10.688	0.38%
2014-03-06	0	15.82	15.78	15.86	15.56	15.86	3,288,178	51,807,609	15.756	10.60	10.57	10.63	10.42	10.63	4,908,268	10.555	0.89%
2014-03-05	0	15.68	15.62	15.70	15.40	15.74	5,015,713	77,827,181	15.517	10.50	10.46	10.52	10.32	10.54	7,486,962	10.395	1.82%
2014-03-04	0	15.40	15.40	15.48	15.38	15.78	3,044,227	47,344,784	15.552	10.32	10.32	10.37	10.30	10.57	4,544,122	10.419	-2.04%
2014-03-03	0	15.72	15.66	15.70	15.38	15.82	3,139,817	49,240,076	15.682	10.53	10.49	10.52	10.30	10.60	4,686,809	10.506	-0.51%
2014-02-28	0	15.80	15.76	15.84	15.32	15.96	4,386,522	69,170,974	15.769	10.58	10.56	10.61	10.26	10.69	6,547,768	10.564	1.41%
2014-02-27	0	15.58	15.52	15.60	15.00	15.60	5,172,363	79,805,957	15.429	10.44	10.40	10.45	10.05	10.45	7,720,793	10.336	2.91%
2014-02-26	0	15.14	15.12	15.20	14.98	15.40	3,656,000	55,342,420	15.137	10.14	10.13	10.18	10.04	10.32	5,457,316	10.141	-0.39%
2014-02-25	0	15.20	15.16	15.20	15.12	15.30	2,335,350	35,541,879	15.219	10.18	10.16	10.18	10.13	10.25	3,485,980	10.196	-0.39%
2014-02-24	0	15.26	15.26	15.30	15.12	15.40	2,412,936	36,714,079	15.216	10.22	10.22	10.25	10.13	10.32	3,601,793	10.193	-2.55%
2014-02-21	0	15.66	15.66	15.70	15.10	15.70	3,847,729	59,514,154	15.467	10.49	10.49	10.52	10.12	10.52	5,743,510	10.362	3.98%
2014-02-20	0	15.06	15.06	15.10	15.00	15.26	2,545,059	38,383,685	15.082	10.09	10.09	10.12	10.05	10.22	3,799,013	10.104	-0.40%
2014-02-19	0	15.12	15.10	15.14	15.06	15.36	5,188,500	78,458,250	15.122	10.13	10.12	10.14	10.09	10.29	7,744,881	10.130	-1.82%
2014-02-18	0	15.40	15.38	15.46	15.30	15.54	1,419,000	21,924,035	15.450	10.32	10.30	10.36	10.25	10.41	2,118,143	10.351	-1.28%
2014-02-17	0	15.60	15.52	15.60	15.46	15.76	1,438,350	22,427,973	15.593	10.45	10.40	10.45	10.36	10.56	2,147,027	10.446	0.52%
2014-02-14	0	15.52	15.48	15.50	15.40	15.62	2,418,000	37,535,440	15.523	10.40	10.37	10.38	10.32	10.46	3,609,352	10.399	0.65%
2014-02-13	0	15.42	15.42	15.44	15.30	15.44	3,754,527	57,665,468	15.359	10.33	10.33	10.34	10.25	10.34	5,604,388	10.289	-2.90%
2014-02-12	0	15.88	15.80	15.90	15.42	15.90	3,430,324	53,812,230	15.687	10.64	10.58	10.65	10.33	10.65	5,120,449	10.509	0.89%
2014-02-11	0	15.74	15.70	15.74	15.30	15.80	2,094,515	32,752,021	15.637	10.54	10.52	10.54	10.25	10.58	3,126,485	10.476	2.21%
2014-02-10	0	15.40	15.34	15.40	15.20	15.48	3,195,462	49,121,233	15.372	10.32	10.28	10.32	10.18	10.37	4,769,871	10.298	-0.39%
2014-02-07	0	15.46	15.42	15.48	15.08	15.54	3,990,464	61,487,988	15.409	10.36	10.33	10.37	10.10	10.41	5,956,571	10.323	1.05%
2014-02-06	0	15.30	15.28	15.30	15.02	15.34	2,144,000	32,689,860	15.247	10.25	10.24	10.25	10.06	10.28	3,200,352	10.214	0.00%
2014-02-05	0	15.30	15.28	15.30	15.18	15.50	2,467,272	37,679,596	15.272	10.25	10.24	10.25	10.17	10.38	3,682,900	10.231	-1.03%
2014-02-04	0	15.46	15.46	15.50	15.24	15.72	5,172,240	79,671,288	15.404	10.36	10.36	10.38	10.21	10.53	7,720,610	10.319	-3.98%
2014-01-30	0	16.10	16.02	16.12	15.72	16.14	2,163,400	34,568,896	15.979	10.79	10.73	10.80	10.53	10.81	3,229,310	10.705	-0.25%
2014-01-29	0	16.14	16.14	16.20	15.78	16.20	3,041,522	48,859,253	16.064	10.81	10.81	10.85	10.57	10.85	4,540,084	10.762	2.67%
2014-01-28	0	15.72	15.70	15.72	15.70	15.94	4,023,729	63,350,129	15.744	10.53	10.52	10.53	10.52	10.68	6,006,226	10.547	-1.87%
2014-01-27	0	16.02	16.00	16.02	15.92	16.36	5,141,454	82,412,677	16.029	10.73	10.72	10.73	10.67	10.96	7,674,656	10.738	-3.14%
2014-01-24	0	16.54	16.52	16.60	16.52	16.90	3,311,040	55,307,158	16.704	11.08	11.07	11.12	11.07	11.32	4,942,394	11.190	-0.84%
2014-01-23	0	16.68	16.66	16.70	16.50	16.96	2,852,000	47,409,483	16.623	11.17	11.16	11.19	11.05	11.36	4,257,184	11.136	-1.30%
2014-01-22	0	16.90	16.90	16.96	16.82	17.16	3,634,586	61,560,803	16.938	11.32	11.32	11.36	11.27	11.50	5,425,352	11.347	-1.29%
2014-01-21	0	17.12	17.08	17.12	16.88	17.20	3,168,103	54,184,595	17.103	11.47	11.44	11.47	11.31	11.52	4,729,032	11.458	1.30%
2014-01-20	0	16.90	16.84	16.90	16.80	17.00	1,312,335	22,182,898	16.903	11.32	11.28	11.32	11.25	11.39	1,958,924	11.324	-0.47%
2014-01-17	0	16.98	16.96	17.00	16.56	17.04	2,089,275	35,404,915	16.946	11.38	11.36	11.39	11.09	11.42	3,118,664	11.353	0.24%
2014-01-16	0	16.94	16.92	16.98	16.70	17.08	2,424,502	40,971,430	16.899	11.35	11.34	11.38	11.19	11.44	3,619,058	11.321	-0.35%
2014-01-15	0	17.00	16.96	17.00	16.72	17.08	1,957,621	33,155,941	16.937	11.39	11.36	11.39	11.20	11.44	2,922,144	11.346	-0.23%
2014-01-14	0	17.04	17.04	17.06	16.90	17.06	2,162,127	36,717,555	16.982	11.42	11.42	11.43	11.32	11.43	3,227,410	11.377	-0.23%
2014-01-13	0	17.08	17.04	17.10	16.86	17.26	3,928,865	67,033,565	17.062	11.44	11.42	11.46	11.29	11.56	5,864,622	11.430	0.35%
2014-01-10	0	17.02	17.00	17.04	16.52	17.12	6,352,387	107,588,880	16.937	11.40	11.39	11.42	11.07	11.47	9,482,217	11.346	3.28%
2014-01-09	0	16.48	16.46	16.50	16.22	16.62	2,833,636	46,676,362	16.472	11.04	11.03	11.05	10.87	11.13	4,229,772	11.035	-0.24%
2014-01-08	0	16.52	16.46	16.54	16.08	16.58	4,021,461	66,201,481	16.462	11.07	11.03	11.08	10.77	11.11	6,002,840	11.028	2.61%
2014-01-07	0	16.10	16.10	16.14	16.00	16.38	1,832,546	29,512,295	16.105	10.79	10.79	10.81	10.72	10.97	2,735,444	10.789	1.13%
2014-01-06	0	15.92	15.90	15.94	15.70	16.08	916,000	14,555,220	15.890	10.67	10.65	10.68	10.52	10.77	1,367,314	10.645	-1.00%
2014-01-03	0	16.08	16.04	16.12	15.94	16.56	2,259,200	36,347,610	16.089	10.77	10.75	10.80	10.68	11.09	3,372,311	10.778	-1.95%
2014-01-02	0	16.40	16.38	16.40	16.16	16.52	1,570,903	25,676,530	16.345	10.99	10.97	10.99	10.83	11.07	2,344,889	10.950	0.00%
2013-12-31	0	16.40	16.38	16.44	16.34	16.50	605,344	9,938,041	16.417	10.99	10.97	11.01	10.95	11.05	903,598	10.998	-0.36%
2013-12-30	0	16.46	16.46	16.50	16.30	16.50	2,129,000	34,992,090	16.436	11.03	11.03	11.05	10.92	11.05	3,177,961	11.011	1.11%
2013-12-27	0	16.28	16.26	16.30	16.08	16.34	1,227,000	19,918,240	16.233	10.91	10.89	10.92	10.77	10.95	1,831,545	10.875	0.49%
2013-12-24	0	16.20	16.20	16.22	16.00	16.24	1,988,387	32,115,782	16.152	10.85	10.85	10.87	10.72	10.88	2,968,068	10.820	0.50%
2013-12-23	0	16.12	16.10	16.16	15.90	16.18	3,308,625	53,116,674	16.054	10.80	10.79	10.83	10.65	10.84	4,938,789	10.755	0.88%
2013-12-20	0	15.98	15.94	16.00	15.80	16.12	3,920,000	62,601,645	15.970	10.71	10.68	10.72	10.58	10.80	5,851,389	10.699	1.52%
2013-12-19	0	15.74	15.72	15.74	15.70	16.22	8,131,372	130,417,843	16.039	10.54	10.53	10.54	10.52	10.87	12,137,710	10.745	-2.84%
2013-12-18	0	16.20	16.18	16.20	15.88	16.30	4,598,926	73,960,485	16.082	10.85	10.84	10.85	10.64	10.92	6,864,823	10.774	0.00%
2013-12-17	0	16.20	16.16	16.24	15.98	16.40	2,969,215	48,035,841	16.178	10.85	10.83	10.88	10.71	10.99	4,432,151	10.838	0.75%
2013-12-16	0	16.08	16.04	16.10	15.90	16.30	2,672,760	43,080,007	16.118	10.77	10.75	10.79	10.65	10.92	3,989,633	10.798	0.50%
2013-12-13	0	16.00	16.00	16.02	15.88	16.48	4,977,940	79,860,050	16.043	10.72	10.72	10.73	10.64	11.04	7,430,578	10.747	-0.62%
2013-12-12	0	16.10	16.08	16.10	16.00	16.46	3,393,629	55,015,284	16.211	10.79	10.77	10.79	10.72	11.03	5,065,675	10.860	0.25%
2013-12-11	0	16.06	16.00	16.04	15.90	16.46	9,246,202	149,050,172	16.120	10.76	10.72	10.75	10.65	11.03	13,801,819	10.799	-1.83%
2013-12-10	0	16.36	16.36	16.38	16.24	16.50	4,676,323	76,549,195	16.370	10.96	10.96	10.97	10.88	11.05	6,980,354	10.966	0.62%
2013-12-09	0	16.26	16.26	16.32	16.20	16.68	2,585,542	42,242,145	16.338	10.89	10.89	10.93	10.85	11.17	3,859,442	10.945	0.12%
2013-12-06	0	16.24	16.24	16.28	16.12	16.50	2,195,278	35,828,917	16.321	10.88	10.88	10.91	10.80	11.05	3,276,895	10.934	-0.98%
2013-12-05	0	16.40	16.36	16.42	16.22	16.60	3,661,553	60,130,247	16.422	10.99	10.96	11.00	10.87	11.12	5,465,605	11.002	-1.56%
2013-12-04	0	16.66	16.62	16.66	16.38	16.66	4,740,396	78,658,520	16.593	11.16	11.13	11.16	10.97	11.16	7,075,996	11.116	-0.60%
2013-12-03	0	16.76	16.72	16.76	16.26	16.76	2,009,200	33,490,932	16.669	11.23	11.20	11.23	10.89	11.23	2,999,136	11.167	1.21%
2013-12-02	0	16.56	16.54	16.58	16.24	16.60	3,150,811	52,121,817	16.542	11.09	11.08	11.11	10.88	11.12	4,703,220	11.082	0.85%
2013-11-29	0	16.42	16.38	16.46	16.32	16.80	3,324,737	54,864,058	16.502	11.00	10.97	11.03	10.93	11.25	4,962,840	11.055	-2.26%
2013-11-28	0	16.80	16.78	16.80	16.50	16.86	5,910,738	99,221,506	16.787	11.25	11.24	11.25	11.05	11.29	8,822,967	11.246	1.69%
2013-11-27	0	16.52	16.46	16.52	16.26	16.56	3,708,325	60,863,106	16.413	11.07	11.03	11.07	10.89	11.09	5,535,422	10.995	0.24%
2013-11-26	0	16.48	16.42	16.56	16.20	16.58	3,994,417	65,631,993	16.431	11.04	11.00	11.09	10.85	11.11	5,962,472	11.008	-0.24%
2013-11-25	0	16.52	16.52	16.56	16.36	16.62	3,515,950	58,093,490	16.523	11.07	11.07	11.09	10.96	11.13	5,248,263	11.069	0.49%
2013-11-22	0	16.44	16.42	16.44	15.90	16.46	8,647,463	141,526,821	16.366	11.01	11.00	11.01	10.65	11.03	12,908,080	10.964	2.24%
2013-11-21	0	16.08	16.06	16.08	15.48	16.10	10,043,174	160,153,871	15.947	10.77	10.76	10.77	10.37	10.79	14,991,460	10.683	3.21%
2013-11-20	0	15.58	15.54	15.58	15.34	15.60	4,217,529	65,506,206	15.532	10.44	10.41	10.44	10.28	10.45	6,295,511	10.405	1.30%
2013-11-19	0	15.38	15.36	15.42	15.30	15.54	2,405,484	37,091,906	15.420	10.30	10.29	10.33	10.25	10.41	3,590,669	10.330	0.52%
2013-11-18	0	15.30	15.28	15.34	15.10	15.40	3,356,819	51,332,745	15.292	10.25	10.24	10.28	10.12	10.32	5,010,728	10.245	2.00%
2013-11-15	0	15.00	14.96	15.00	14.88	15.18	2,617,338	39,186,088	14.972	10.05	10.02	10.05	9.969	10.17	3,906,904	10.030	0.54%
2013-11-14	0	14.92	14.88	14.92	14.80	14.94	2,362,069	35,131,381	14.873	9.995	9.969	9.995	9.915	10.01	3,525,864	9.9639	0.67%
2013-11-13	0	14.82	14.80	14.86	14.72	15.20	2,738,506	40,623,553	14.834	9.928	9.915	9.955	9.861	10.18	4,087,772	9.9378	-1.33%
2013-11-12	0	15.02	15.02	15.08	14.94	15.34	1,545,095	23,324,000	15.096	10.06	10.06	10.10	10.01	10.28	2,306,365	10.113	-1.57%
2013-11-11	0	15.26	15.18	15.26	14.76	15.26	1,320,140	19,890,303	15.067	10.22	10.17	10.22	9.888	10.22	1,970,575	10.094	2.28%
2013-11-08	0	14.92	14.86	14.94	14.82	15.18	2,063,926	30,765,578	14.906	9.995	9.955	10.01	9.928	10.17	3,080,825	9.9861	-0.80%
2013-11-07	0	15.04	15.02	15.04	15.00	15.20	2,390,258	36,035,137	15.076	10.08	10.06	10.08	10.05	10.18	3,567,941	10.100	-0.66%
2013-11-06	0	15.14	15.12	15.14	15.02	15.22	3,745,298	56,623,072	15.118	10.14	10.13	10.14	10.06	10.20	5,590,612	10.128	0.00%
2013-11-05	0	15.14	15.12	15.14	15.06	15.60	3,830,178	58,163,621	15.186	10.14	10.13	10.14	10.09	10.45	5,717,312	10.173	-2.95%
2013-11-04	0	15.60	15.60	15.62	15.48	15.62	3,088,277	48,038,472	15.555	10.45	10.45	10.46	10.37	10.46	4,609,875	10.421	0.65%
2013-11-01	0	15.50	15.46	15.50	15.30	15.56	4,539,466	70,284,564	15.483	10.38	10.36	10.38	10.25	10.42	6,776,067	10.372	0.78%
2013-10-31	0	15.38	15.36	15.38	15.34	15.48	3,237,886	49,817,811	15.386	10.30	10.29	10.30	10.28	10.37	4,833,197	10.307	0.00%
2013-10-30	0	15.38	15.36	15.44	15.22	15.54	3,281,600	50,461,060	15.377	10.30	10.29	10.34	10.20	10.41	4,898,449	10.301	1.05%
2013-10-29	0	15.22	15.20	15.24	15.20	15.44	1,871,000	28,610,640	15.292	10.20	10.18	10.21	10.18	10.34	2,792,844	10.244	-1.17%
2013-10-28	0	15.40	15.36	15.40	15.34	15.54	990,257	15,268,086	15.418	10.32	10.29	10.32	10.28	10.41	1,478,158	10.329	1.85%
2013-10-25	0	15.12	15.08	15.14	15.02	15.40	2,163,762	32,883,673	15.197	10.13	10.10	10.14	10.06	10.32	3,229,851	10.181	-1.05%
2013-10-24	0	15.28	15.26	15.28	15.00	15.48	2,440,299	37,382,746	15.319	10.24	10.22	10.24	10.05	10.37	3,642,638	10.263	-1.29%
2013-10-23	0	15.48	15.46	15.50	15.30	15.54	5,695,894	88,187,997	15.483	10.37	10.36	10.38	10.25	10.41	8,502,269	10.372	1.31%
2013-10-22	0	15.28	15.24	15.30	14.60	15.28	3,476,810	52,744,020	15.170	10.24	10.21	10.25	9.781	10.24	5,189,839	10.163	2.00%
2013-10-21	0	14.98	14.98	15.00	14.94	15.10	1,457,993	21,864,225	14.996	10.04	10.04	10.05	10.01	10.12	2,176,348	10.046	-0.40%
2013-10-18	0	15.04	15.04	15.06	14.54	15.08	1,533,000	23,022,060	15.018	10.08	10.08	10.09	9.741	10.10	2,288,311	10.061	0.27%
2013-10-17	0	15.00	14.96	15.02	14.96	15.10	2,053,676	30,836,561	15.015	10.05	10.02	10.06	10.02	10.12	3,065,525	10.059	0.00%
2013-10-16	0	15.00	14.96	15.00	14.80	15.12	2,205,840	33,045,382	14.981	10.05	10.02	10.05	9.915	10.13	3,292,660	10.036	-0.13%
2013-10-15	0	15.02	15.00	15.04	14.80	15.44	3,825,363	57,767,172	15.101	10.06	10.05	10.08	9.915	10.34	5,710,125	10.117	-2.85%
2013-10-11	0	15.46	15.44	15.48	15.28	15.52	2,953,684	45,614,576	15.443	10.36	10.34	10.37	10.24	10.40	4,408,968	10.346	1.18%
2013-10-10	0	15.28	15.22	15.30	15.00	15.40	1,932,722	29,465,649	15.246	10.24	10.20	10.25	10.05	10.32	2,884,977	10.213	0.26%
2013-10-09	0	15.24	15.22	15.30	15.18	15.50	2,002,595	30,744,511	15.352	10.21	10.20	10.25	10.17	10.38	2,989,276	10.285	-1.17%
2013-10-08	0	15.42	15.40	15.44	15.18	15.48	5,104,006	78,457,122	15.372	10.33	10.32	10.34	10.17	10.37	7,618,757	10.298	2.66%
2013-10-07	0	15.02	15.02	15.04	14.98	15.28	4,667,241	70,444,863	15.093	10.06	10.06	10.08	10.04	10.24	6,966,797	10.112	-0.92%
2013-10-04	0	15.16	15.16	15.20	15.14	15.36	2,680,041	40,852,064	15.243	10.16	10.16	10.18	10.14	10.29	4,000,501	10.212	-1.43%
2013-10-03	0	15.38	15.36	15.38	15.30	15.48	3,266,995	50,274,666	15.389	10.30	10.29	10.30	10.25	10.37	4,876,648	10.309	-0.13%
2013-10-02	0	15.40	15.38	15.40	15.00	15.48	5,896,708	90,889,698	15.414	10.32	10.30	10.32	10.05	10.37	8,802,024	10.326	1.32%
2013-09-30	0	15.20	15.14	15.22	14.76	15.24	4,118,675	62,103,209	15.078	10.18	10.14	10.20	9.888	10.21	6,147,952	10.101	-0.39%
2013-09-27	0	15.26	15.22	15.28	15.06	15.38	3,297,630	50,176,394	15.216	10.22	10.20	10.24	10.09	10.30	4,922,377	10.194	1.60%
2013-09-26	0	15.02	15.00	15.02	14.90	15.36	3,607,120	54,092,563	14.996	10.06	10.05	10.06	9.982	10.29	5,384,353	10.046	-2.21%
2013-09-25	0	15.36	15.32	15.40	15.20	15.40	3,226,983	49,517,915	15.345	10.29	10.26	10.32	10.18	10.32	4,816,922	10.280	-0.65%
2013-09-24	0	15.46	15.44	15.46	14.74	15.66	7,823,062	120,240,283	15.370	10.36	10.34	10.36	9.875	10.49	11,677,496	10.297	3.48%
2013-09-23	0	14.94	14.92	14.96	14.78	15.00	1,507,050	22,533,381	14.952	10.01	9.995	10.02	9.902	10.05	2,249,576	10.017	0.40%
2013-09-19	0	14.88	14.82	14.88	14.82	15.00	3,842,301	57,401,352	14.939	9.969	9.928	9.969	9.928	10.05	5,735,408	10.008	-0.13%
2013-09-18	0	14.90	14.86	14.90	14.80	14.94	2,816,025	41,941,316	14.894	9.982	9.955	9.982	9.915	10.01	4,203,484	9.9777	0.81%
2013-09-17	0	14.78	14.76	14.80	14.50	14.90	6,201,875	91,757,975	14.795	9.902	9.888	9.915	9.714	9.982	9,257,547	9.9117	0.68%
2013-09-16	0	14.68	14.68	14.70	14.36	14.70	4,561,313	66,532,550	14.586	9.835	9.835	9.848	9.620	9.848	6,808,678	9.7717	2.23%
2013-09-13	0	14.36	14.34	14.38	14.20	14.38	2,087,991	29,864,967	14.303	9.620	9.607	9.634	9.513	9.634	3,116,747	9.5821	0.70%
2013-09-12	0	14.26	14.26	14.28	14.24	14.50	1,830,100	26,234,096	14.335	9.553	9.553	9.567	9.540	9.714	2,731,793	9.6033	-1.11%
2013-09-11	0	14.42	14.40	14.44	14.26	14.44	3,246,251	46,738,163	14.398	9.660	9.647	9.674	9.553	9.674	4,845,683	9.6453	0.70%
2013-09-10	0	14.32	14.32	14.38	14.10	14.42	4,782,944	68,273,753	14.274	9.593	9.593	9.634	9.446	9.660	7,139,507	9.5628	1.42%
2013-09-09	0	14.12	14.08	14.12	13.96	14.24	2,708,624	38,249,037	14.121	9.459	9.433	9.459	9.352	9.540	4,043,167	9.4602	0.57%
2013-09-06	0	14.04	14.04	14.10	13.72	14.08	3,175,928	44,363,129	13.969	9.406	9.406	9.446	9.191	9.433	4,740,712	9.3579	1.59%
2013-09-05	0	13.82	13.80	13.82	13.58	13.82	2,581,300	35,467,076	13.740	9.258	9.245	9.258	9.098	9.258	3,853,110	9.2048	3.29%
2013-09-04	0	13.38	13.36	13.38	13.32	13.60	2,033,956	27,223,253	13.384	8.964	8.950	8.964	8.923	9.111	3,036,089	8.9666	-1.18%
2013-09-03	0	13.60	13.58	13.60	13.50	13.74	1,637,105	22,302,945	13.623	9.071	9.057	9.071	9.004	9.164	2,454,538	9.0864	0.44%
2013-09-02	0	13.54	13.52	13.56	13.40	13.56	2,583,261	34,643,818	13.411	9.031	9.017	9.044	8.937	9.044	3,873,125	8.9447	1.80%
2013-08-30	0	13.30	13.26	13.38	13.00	13.40	3,760,916	49,817,322	13.246	8.871	8.844	8.924	8.671	8.937	5,638,802	8.8347	1.68%
2013-08-29	0	13.08	13.04	13.08	13.04	13.44	5,435,000	71,702,018	13.193	8.724	8.697	8.724	8.697	8.964	8,148,783	8.7991	-1.06%
2013-08-28	0	13.22	13.18	13.24	13.14	13.66	6,435,409	85,774,477	13.329	8.817	8.791	8.831	8.764	9.111	9,648,712	8.8897	-3.92%
2013-08-27	0	13.76	13.74	13.80	13.74	13.98	2,529,050	35,007,788	13.842	9.178	9.164	9.204	9.164	9.324	3,791,845	9.2324	-1.57%
2013-08-26	0	13.98	13.96	13.98	13.88	14.10	1,657,715	23,159,037	13.970	9.324	9.311	9.324	9.258	9.404	2,485,439	9.3179	-0.29%
2013-08-23	0	14.02	13.96	14.04	13.80	14.06	3,542,244	49,489,513	13.971	9.351	9.311	9.364	9.204	9.378	5,310,943	9.3184	1.45%
2013-08-22	0	13.82	13.82	13.88	13.68	14.16	2,809,589	38,838,806	13.824	9.218	9.218	9.258	9.124	9.444	4,212,462	9.2200	-1.99%
2013-08-21	0	14.10	14.08	14.10	13.92	14.24	3,325,000	46,890,117	14.102	9.404	9.391	9.404	9.284	9.498	4,985,226	9.4058	-0.98%
2013-08-20	0	14.24	14.16	14.24	14.14	14.40	2,628,591	37,493,633	14.264	9.498	9.444	9.498	9.431	9.604	3,941,089	9.5135	-0.28%
2013-08-19	0	14.28	14.24	14.30	14.18	14.52	1,645,714	23,449,058	14.249	9.524	9.498	9.538	9.458	9.684	2,467,445	9.5034	0.28%
2013-08-16	0	14.24	14.22	14.28	13.98	14.60	2,846,379	40,330,988	14.169	9.498	9.484	9.524	9.324	9.738	4,267,622	9.4505	-0.70%
2013-08-15	0	14.34	14.30	14.36	13.90	14.48	7,617,107	108,468,359	14.240	9.564	9.538	9.578	9.271	9.658	11,420,451	9.4977	0.56%
2013-08-13	0	14.26	14.24	14.28	14.00	14.28	2,013,894	28,639,246	14.221	9.511	9.498	9.524	9.338	9.524	3,019,464	9.4849	0.85%
2013-08-12	0	14.14	14.14	14.16	14.00	14.22	2,195,103	30,907,664	14.080	9.431	9.431	9.444	9.338	9.484	3,291,153	9.3911	-0.28%
2013-08-09	0	14.18	14.14	14.18	13.96	14.20	1,260,001	17,748,864	14.086	9.458	9.431	9.458	9.311	9.471	1,889,140	9.3952	1.72%
2013-08-08	0	13.94	13.94	13.96	13.90	14.10	1,415,000	19,766,860	13.970	9.298	9.298	9.311	9.271	9.404	2,121,532	9.3173	-0.85%
2013-08-07	0	14.06	14.00	14.06	13.98	14.24	2,571,797	36,133,776	14.050	9.378	9.338	9.378	9.324	9.498	3,855,936	9.3709	-0.42%
2013-08-06	0	14.12	14.08	14.12	14.02	14.36	1,393,809	19,641,287	14.092	9.418	9.391	9.418	9.351	9.578	2,089,760	9.3988	-1.81%
2013-08-05	0	14.38	14.38	14.40	14.26	14.60	1,396,800	20,181,640	14.448	9.591	9.591	9.604	9.511	9.738	2,094,245	9.6367	1.13%
2013-08-02	0	14.22	14.24	14.26	14.22	14.78	1,873,500	26,984,274	14.403	9.484	9.498	9.511	9.484	9.858	2,808,969	9.6065	-1.52%
2013-08-01	0	14.44	14.42	14.44	14.36	14.58	2,290,890	33,090,857	14.445	9.631	9.618	9.631	9.578	9.724	3,434,768	9.6341	0.56%
2013-07-31	0	14.36	14.32	14.38	14.04	14.38	3,548,549	50,736,711	14.298	9.578	9.551	9.591	9.364	9.591	5,320,396	9.5363	1.13%
2013-07-30	0	14.20	14.18	14.26	14.00	14.26	2,133,978	30,262,318	14.181	9.471	9.458	9.511	9.338	9.511	3,199,507	9.4584	1.14%
2013-07-29	0	14.04	14.02	14.08	13.94	14.16	988,701	13,941,574	14.101	9.364	9.351	9.391	9.298	9.444	1,482,375	9.4049	-0.43%
2013-07-26	0	14.10	14.10	14.12	13.98	14.22	1,840,000	26,044,890	14.155	9.404	9.404	9.418	9.324	9.484	2,758,741	9.4409	-0.14%
2013-07-25	0	14.12	14.08	14.14	13.80	14.20	2,315,308	32,594,056	14.078	9.418	9.391	9.431	9.204	9.471	3,471,378	9.3894	1.44%
2013-07-24	0	13.92	13.86	13.92	13.60	13.94	2,507,272	34,644,625	13.818	9.284	9.244	9.284	9.071	9.298	3,759,193	9.2160	1.46%
2013-07-23	0	13.72	13.70	13.72	13.34	13.84	4,051,362	55,444,805	13.685	9.151	9.137	9.151	8.897	9.231	6,074,272	9.1278	2.85%
2013-07-22	0	13.34	13.32	13.34	13.12	13.40	2,033,198	26,950,752	13.255	8.897	8.884	8.897	8.751	8.937	3,048,406	8.8409	0.76%
2013-07-19	0	13.24	13.20	13.22	13.10	13.30	2,561,715	33,781,179	13.187	8.831	8.804	8.817	8.737	8.871	3,840,820	8.7953	-0.30%
2013-07-18	0	13.28	13.28	13.30	13.28	13.50	1,257,000	16,756,860	13.331	8.857	8.857	8.871	8.857	9.004	1,884,640	8.8913	-0.90%
2013-07-17	0	13.40	13.34	13.38	13.20	13.62	1,436,350	19,385,735	13.497	8.937	8.897	8.924	8.804	9.084	2,153,543	9.0018	0.75%
2013-07-16	0	13.30	13.32	13.34	13.22	13.44	1,841,000	24,473,380	13.294	8.871	8.884	8.897	8.817	8.964	2,760,241	8.8664	-0.15%
2013-07-15	0	13.32	13.32	13.34	13.26	13.54	1,829,959	24,396,832	13.332	8.884	8.884	8.897	8.844	9.031	2,743,687	8.8920	-0.89%
2013-07-12	0	13.44	13.42	13.44	13.42	13.78	2,542,655	34,483,525	13.562	8.964	8.951	8.964	8.951	9.191	3,812,243	9.0455	-1.47%
2013-07-11	0	13.64	13.60	13.66	13.24	13.68	3,629,474	49,093,561	13.526	9.097	9.071	9.111	8.831	9.124	5,441,729	9.0217	2.87%
2013-07-10	0	13.26	13.24	13.32	13.14	13.54	2,596,200	34,534,280	13.302	8.844	8.831	8.884	8.764	9.031	3,892,524	8.8719	-0.75%
2013-07-09	0	13.36	13.32	13.34	13.16	13.46	1,768,793	23,598,540	13.342	8.911	8.884	8.897	8.777	8.977	2,651,980	8.8985	1.52%
2013-07-08	0	13.16	13.14	13.16	13.02	13.30	2,353,202	30,887,187	13.126	8.777	8.764	8.777	8.684	8.871	3,528,193	8.7544	-2.52%
2013-07-05	0	13.50	13.50	13.54	13.32	13.56	1,525,001	20,613,923	13.517	9.004	9.004	9.031	8.884	9.044	2,286,458	9.0157	1.20%
2013-07-04	0	13.34	13.28	13.36	13.20	13.50	2,258,592	30,084,894	13.320	8.897	8.857	8.911	8.804	9.004	3,386,343	8.8842	0.60%
2013-07-03	0	13.26	13.24	13.28	13.12	13.44	2,574,292	34,087,446	13.241	8.844	8.831	8.857	8.751	8.964	3,859,677	8.8317	-0.15%
2013-07-02	0	13.28	13.26	13.30	13.16	14.00	4,029,332	53,754,399	13.341	8.857	8.844	8.871	8.777	9.338	6,041,242	8.8979	-2.06%
2013-06-28	0	13.56	13.52	13.56	13.10	13.84	5,112,078	69,649,113	13.624	9.044	9.017	9.044	8.737	9.231	7,664,620	9.0871	2.57%
2013-06-27	0	13.22	13.22	13.32	13.02	13.54	4,184,756	55,457,567	13.252	8.817	8.817	8.884	8.684	9.031	6,274,272	8.8389	1.23%
2013-06-26	0	13.06	13.02	13.08	12.82	13.08	7,717,806	100,014,962	12.959	8.711	8.684	8.724	8.551	8.724	11,571,430	8.6433	-0.46%
2013-06-25	0	13.12	13.04	13.14	12.84	13.14	5,725,903	74,416,135	12.996	8.751	8.697	8.764	8.564	8.764	8,584,938	8.6682	0.92%
2013-06-24	0	13.00	12.98	13.00	12.96	13.32	5,204,014	67,735,871	13.016	8.671	8.657	8.671	8.644	8.884	7,802,462	8.6813	-2.26%
2013-06-21	0	13.30	13.28	13.36	13.22	13.40	4,351,132	57,861,084	13.298	8.871	8.857	8.911	8.817	8.937	6,523,722	8.8693	-1.19%
2013-06-20	0	13.46	13.42	13.44	13.42	13.72	4,921,992	66,552,850	13.522	8.977	8.951	8.964	8.951	9.151	7,379,621	9.0185	-1.75%
2013-06-19	0	13.70	13.68	13.70	13.58	13.84	3,491,708	47,916,896	13.723	9.137	9.124	9.137	9.057	9.231	5,235,174	9.1529	0.74%
2013-06-18	0	13.60	13.58	13.60	13.32	13.70	3,407,112	46,070,141	13.522	9.071	9.057	9.071	8.884	9.137	5,108,338	9.0186	1.19%
2013-06-17	0	13.44	13.42	13.44	13.40	13.72	4,955,949	67,091,954	13.538	8.964	8.951	8.964	8.937	9.151	7,430,534	9.0292	0.00%
2013-06-14	0	13.44	13.42	13.54	13.24	13.58	3,819,716	51,346,624	13.443	8.964	8.951	9.031	8.831	9.057	5,726,961	8.9658	-0.59%
2013-06-13	0	13.52	13.50	13.52	13.42	13.74	4,994,366	67,595,522	13.534	9.017	9.004	9.017	8.951	9.164	7,488,133	9.0270	-2.17%
2013-06-11	0	13.82	13.76	13.86	13.66	14.20	5,013,053	69,530,415	13.870	9.218	9.178	9.244	9.111	9.471	7,516,151	9.2508	-1.57%
2013-06-10	0	14.04	14.04	14.06	13.80	14.30	5,915,428	83,172,002	14.060	9.364	9.364	9.378	9.204	9.538	8,869,096	9.3777	2.78%
2013-06-07	0	13.66	13.66	13.70	13.62	14.16	7,371,057	101,913,898	13.826	9.111	9.111	9.137	9.084	9.444	11,051,544	9.2217	-3.53%
2013-06-06	0	14.16	14.16	14.18	14.10	14.66	6,845,000	97,588,351	14.257	9.444	9.444	9.458	9.404	9.778	10,262,818	9.5089	-3.80%
2013-06-05	0	14.72	14.70	14.72	14.70	15.00	5,427,000	80,351,315	14.806	9.818	9.804	9.818	9.804	10.00	8,136,788	9.8751	-1.60%
2013-06-04	0	14.96	14.90	14.94	14.42	15.00	5,073,375	75,315,994	14.845	9.978	9.938	9.965	9.618	10.00	7,606,592	9.9014	2.61%
2013-06-03	0	14.58	14.54	14.56	14.44	14.96	3,378,281	49,270,982	14.585	9.724	9.698	9.711	9.631	9.978	5,065,111	9.7275	0.69%
2013-05-31	0	14.48	14.48	14.54	14.34	14.66	4,163,418	60,386,767	14.504	9.658	9.658	9.698	9.564	9.778	6,242,279	9.6738	0.14%
2013-05-30	0	14.46	14.46	14.54	14.40	14.80	1,763,569	25,593,147	14.512	9.644	9.644	9.698	9.604	9.871	2,644,147	9.6792	-2.30%
2013-05-29	0	14.80	14.76	14.80	14.58	14.90	5,765,731	85,333,798	14.800	9.871	9.844	9.871	9.724	9.938	8,644,653	9.8713	0.27%
2013-05-28	0	14.76	14.72	14.78	14.30	14.80	5,058,250	73,981,855	14.626	9.844	9.818	9.858	9.538	9.871	7,583,915	9.7551	3.22%
2013-05-27	0	14.30	14.28	14.30	13.90	14.36	2,749,205	39,308,019	14.298	9.538	9.524	9.538	9.271	9.578	4,121,927	9.5363	1.85%
2013-05-24	0	14.04	14.02	14.08	13.88	14.32	3,041,175	42,728,759	14.050	9.364	9.351	9.391	9.258	9.551	4,559,682	9.3710	0.00%
2013-05-23	0	14.04	14.02	14.06	13.80	14.60	6,064,867	85,516,770	14.100	9.364	9.351	9.378	9.204	9.738	9,093,152	9.4045	-4.23%
2013-05-22	0	14.66	14.62	14.66	14.52	14.70	3,187,142	46,559,497	14.609	9.778	9.751	9.778	9.684	9.804	4,778,533	9.7435	0.55%
2013-05-21	0	14.58	14.58	14.60	14.52	14.76	5,175,368	75,730,245	14.633	9.724	9.724	9.738	9.684	9.844	7,759,512	9.7597	-0.14%
2013-05-20	0	14.60	14.56	14.60	14.36	14.60	2,321,043	33,753,576	14.542	9.738	9.711	9.738	9.578	9.738	3,479,977	9.6994	0.97%
2013-05-16	0	14.46	14.42	14.46	13.96	14.46	5,889,027	84,766,521	14.394	9.644	9.618	9.644	9.311	9.644	8,829,513	9.6004	2.55%
2013-05-15	0	14.10	14.14	14.16	14.08	14.28	3,849,508	54,708,685	14.212	9.404	9.431	9.444	9.391	9.524	5,771,629	9.4789	-0.98%
2013-05-14	0	14.24	14.22	14.24	14.20	14.36	2,387,794	34,019,738	14.247	9.498	9.484	9.498	9.471	9.578	3,580,058	9.5026	-0.42%
2013-05-13	0	14.30	14.26	14.32	14.20	14.46	1,472,568	21,049,866	14.295	9.538	9.511	9.551	9.471	9.644	2,207,845	9.5341	-0.69%
2013-05-10	0	14.40	14.38	14.40	14.20	14.46	2,089,101	29,968,155	14.345	9.604	9.591	9.604	9.471	9.644	3,132,223	9.5677	1.12%
2013-05-09	0	14.24	14.22	14.24	14.16	14.44	2,303,116	32,899,291	14.285	9.498	9.484	9.498	9.444	9.631	3,453,099	9.5275	-0.84%
2013-05-08	0	14.36	14.32	14.40	13.94	14.50	8,409,595	120,082,507	14.279	9.578	9.551	9.604	9.298	9.671	12,608,641	9.5238	2.87%
2013-05-07	0	13.96	13.92	13.96	13.70	14.00	4,191,003	58,341,654	13.921	9.311	9.284	9.311	9.137	9.338	6,283,638	9.2847	1.75%
2013-05-06	0	13.72	13.72	13.76	13.50	13.80	1,436,207	19,701,682	13.718	9.151	9.151	9.178	9.004	9.204	2,153,328	9.1494	1.48%
2013-05-03	0	13.52	13.52	13.54	13.50	13.66	1,540,226	20,889,724	13.563	9.017	9.017	9.031	9.004	9.111	2,309,286	9.0460	0.15%
2013-05-02	0	13.50	13.50	13.52	13.44	13.64	3,559,566	48,031,772	13.494	9.004	9.004	9.017	8.964	9.097	5,336,914	8.9999	-1.03%
2013-04-30	0	13.64	13.60	13.64	13.36	13.66	5,707,342	76,899,697	13.474	9.097	9.071	9.097	8.911	9.111	8,557,109	8.9866	2.25%
2013-04-29	0	13.34	13.32	13.34	13.24	13.50	2,272,456	30,364,464	13.362	8.897	8.884	8.897	8.831	9.004	3,407,130	8.9120	0.30%
2013-04-26	0	13.30	13.28	13.32	13.26	13.40	2,118,049	28,210,211	13.319	8.871	8.857	8.884	8.844	8.937	3,175,625	8.8834	0.61%
2013-04-25	0	13.22	13.22	13.24	13.16	13.28	2,083,000	27,534,350	13.219	8.817	8.817	8.831	8.777	8.857	3,123,075	8.8164	-0.45%
2013-04-24	0	13.28	13.28	13.30	13.20	13.38	1,956,000	25,943,460	13.264	8.857	8.857	8.871	8.804	8.924	2,932,662	8.8464	0.91%
2013-04-23	0	13.16	13.14	13.16	13.14	13.40	3,116,039	41,131,530	13.200	8.777	8.764	8.777	8.764	8.937	4,671,927	8.8040	-1.35%
2013-04-22	0	13.34	13.34	13.38	13.06	13.46	5,093,466	67,798,376	13.311	8.897	8.897	8.924	8.711	8.977	7,636,715	8.8780	1.99%
2013-04-19	0	13.08	13.04	13.06	12.88	13.08	5,928,776	77,298,460	13.038	8.724	8.697	8.711	8.591	8.724	8,889,109	8.6959	0.77%
2013-04-18	0	12.98	12.98	13.00	12.86	13.10	5,901,357	76,673,594	12.993	8.657	8.657	8.671	8.577	8.737	8,847,999	8.6656	0.00%
2013-04-17	0	12.98	12.98	13.02	12.84	13.06	11,354,515	147,561,197	12.996	8.657	8.657	8.684	8.564	8.711	17,024,006	8.6678	2.85%
2013-04-16	0	12.62	12.62	12.64	12.50	12.66	13,885,525	174,960,429	12.600	8.417	8.417	8.431	8.337	8.444	20,818,790	8.4040	0.00%
2013-04-15	0	12.62	12.60	12.64	12.50	12.98	9,246,347	116,538,015	12.604	8.417	8.404	8.431	8.337	8.657	13,863,196	8.4063	-0.47%
2013-04-12	0	12.68	12.66	12.68	12.66	12.94	5,925,682	75,346,606	12.715	8.457	8.444	8.457	8.444	8.631	8,884,470	8.4807	-0.94%
2013-04-11	0	12.80	12.80	12.82	12.78	12.98	6,084,274	77,811,033	12.789	8.537	8.537	8.551	8.524	8.657	9,122,250	8.5298	0.63%
2013-04-10	0	12.72	12.70	12.74	12.62	13.02	6,941,963	88,209,649	12.707	8.484	8.471	8.497	8.417	8.684	10,408,196	8.4750	-2.15%
2013-04-09	0	13.00	12.94	12.96	12.84	13.22	7,327,016	95,250,417	13.000	8.671	8.631	8.644	8.564	8.817	10,985,513	8.6705	1.72%
2013-04-08	0	12.78	12.80	12.86	12.30	12.98	18,094,400	230,098,940	12.717	8.524	8.537	8.577	8.204	8.657	27,129,224	8.4816	4.07%
2013-04-05	0	12.28	12.26	12.30	12.00	12.40	16,599,871	203,120,443	12.236	8.190	8.177	8.204	8.004	8.270	24,888,453	8.1612	-4.06%
2013-04-03	0	12.80	12.78	12.84	12.72	13.20	6,081,294	78,314,161	12.878	8.537	8.524	8.564	8.484	8.804	9,117,782	8.5892	-1.99%
2013-04-02	0	13.06	13.06	13.08	13.00	13.40	4,479,311	58,842,858	13.137	8.711	8.711	8.724	8.671	8.937	6,715,903	8.7617	-1.06%
2013-03-28	0	13.28	13.24	13.28	13.08	13.40	3,051,851	40,565,930	13.292	8.804	8.777	8.804	8.671	8.884	4,603,421	8.8121	0.76%
2013-03-27	0	13.18	13.20	13.22	13.12	13.40	5,392,316	71,367,289	13.235	8.738	8.751	8.764	8.698	8.884	8,133,784	8.7742	-1.64%
2013-03-26	0	13.40	13.38	13.40	13.32	13.52	2,593,753	34,759,820	13.401	8.884	8.870	8.884	8.831	8.963	3,912,424	8.8845	-0.45%
2013-03-25	0	13.46	13.44	13.46	13.44	13.80	2,133,000	28,850,540	13.526	8.923	8.910	8.923	8.910	9.149	3,217,423	8.9670	-0.30%
2013-03-22	0	13.50	13.52	13.54	13.50	13.70	2,985,316	40,454,682	13.551	8.950	8.963	8.976	8.950	9.082	4,503,059	8.9838	-0.44%
2013-03-21	0	13.56	13.52	13.56	13.48	13.80	5,269,635	71,536,123	13.575	8.990	8.963	8.990	8.937	9.149	7,948,732	8.9997	-0.59%
2013-03-20	0	13.64	13.64	13.72	13.52	13.74	7,153,266	97,597,010	13.644	9.043	9.043	9.096	8.963	9.109	10,790,006	9.0451	-0.44%
2013-03-19	0	13.70	13.66	13.72	13.60	13.92	3,633,299	49,846,720	13.719	9.082	9.056	9.096	9.016	9.228	5,480,478	9.0953	-0.15%
2013-03-18	0	13.72	13.66	13.72	13.58	13.98	3,566,071	49,118,581	13.774	9.096	9.056	9.096	9.003	9.268	5,379,071	9.1314	-2.28%
2013-03-15	0	14.04	13.98	14.04	13.90	14.30	8,070,383	113,570,085	14.072	9.308	9.268	9.308	9.215	9.480	12,173,388	9.3294	0.14%
2013-03-14	0	14.02	14.00	14.04	13.76	14.20	6,253,823	87,325,537	13.964	9.295	9.281	9.308	9.122	9.414	9,433,284	9.2572	-1.27%
2013-03-13	0	14.20	14.24	14.26	14.10	14.36	6,447,707	91,525,068	14.195	9.414	9.440	9.454	9.348	9.520	9,725,739	9.4106	-0.42%
2013-03-12	0	14.26	14.22	14.26	14.18	14.48	4,347,101	62,323,340	14.337	9.454	9.427	9.454	9.401	9.600	6,557,179	9.5046	-0.83%
2013-03-11	0	14.38	14.38	14.42	14.32	14.88	3,992,000	58,160,710	14.569	9.533	9.533	9.560	9.493	9.865	6,021,544	9.6588	-1.64%
2013-03-08	0	14.62	14.58	14.64	14.32	14.84	3,408,961	49,951,165	14.653	9.692	9.666	9.706	9.493	9.838	5,142,086	9.7142	1.11%
2013-03-07	0	14.46	14.42	14.54	14.28	14.54	3,297,234	47,652,430	14.452	9.586	9.560	9.639	9.467	9.639	4,973,557	9.5812	0.98%
2013-03-06	0	14.32	14.30	14.34	14.16	14.48	2,613,686	37,529,926	14.359	9.493	9.480	9.507	9.387	9.600	3,942,491	9.5193	1.42%
2013-03-05	0	14.12	14.06	14.16	14.06	14.52	3,085,848	43,870,713	14.217	9.361	9.321	9.387	9.321	9.626	4,654,702	9.4250	-1.26%
2013-03-04	0	14.30	14.30	14.32	14.06	14.68	3,120,396	44,597,692	14.292	9.480	9.480	9.493	9.321	9.732	4,706,814	9.4751	-1.79%
2013-03-01	0	14.56	14.52	14.60	14.44	14.76	3,517,608	51,460,323	14.629	9.653	9.626	9.679	9.573	9.785	5,305,970	9.6986	0.55%
2013-02-28	0	14.48	14.44	14.52	14.34	14.60	4,722,676	68,335,942	14.470	9.600	9.573	9.626	9.507	9.679	7,123,698	9.5928	-0.41%
2013-02-27	0	14.54	14.50	14.52	14.32	14.66	3,594,867	52,184,093	14.516	9.639	9.613	9.626	9.493	9.719	5,422,507	9.6236	1.54%
2013-02-26	0	14.32	14.32	14.42	14.32	14.58	2,688,531	38,756,840	14.416	9.493	9.493	9.560	9.493	9.666	4,055,388	9.5569	-2.59%
2013-02-25	0	14.70	14.66	14.70	14.40	14.78	1,768,094	25,825,029	14.606	9.745	9.719	9.745	9.547	9.798	2,666,998	9.6832	2.08%
2013-02-22	0	14.40	14.40	14.46	14.34	14.68	3,596,370	51,977,336	14.453	9.547	9.547	9.586	9.507	9.732	5,424,775	9.5815	-0.96%
2013-02-21	0	14.54	14.54	14.62	14.50	14.78	6,608,769	96,531,749	14.607	9.639	9.639	9.692	9.613	9.798	9,968,686	9.6835	-0.55%
2013-02-20	0	14.62	14.56	14.62	14.32	14.64	7,068,781	102,381,316	14.484	9.692	9.653	9.692	9.493	9.706	10,662,569	9.6019	0.14%
2013-02-19	0	14.60	14.60	14.62	14.60	15.08	4,032,496	59,658,773	14.795	9.679	9.679	9.692	9.679	9.997	6,082,628	9.8081	-2.80%
2013-02-18	0	15.02	15.00	15.02	14.96	15.16	2,345,156	35,241,231	15.027	9.958	9.944	9.958	9.918	10.05	3,537,440	9.9624	-1.18%
2013-02-15	0	15.20	15.16	15.22	14.92	15.38	2,321,671	35,275,595	15.194	10.08	10.05	10.09	9.891	10.20	3,502,015	10.073	-0.26%
2013-02-14	0	15.24	15.24	15.26	15.08	15.42	3,998,475	61,169,819	15.298	10.10	10.10	10.12	9.997	10.22	6,031,311	10.142	1.46%
2013-02-08	0	15.02	15.02	15.04	14.98	15.42	4,489,732	67,638,974	15.065	9.958	9.958	9.971	9.931	10.22	6,772,324	9.9876	-0.66%
2013-02-07	0	15.12	15.06	15.10	14.94	15.26	5,774,126	86,898,455	15.050	10.02	9.984	10.01	9.905	10.12	8,709,708	9.9772	1.07%
2013-02-06	0	14.96	14.96	14.98	14.88	15.06	6,442,761	96,201,836	14.932	9.918	9.918	9.931	9.865	9.984	9,718,279	9.8991	0.81%
2013-02-05	0	14.84	14.84	14.90	14.74	15.20	4,442,000	66,262,220	14.917	9.838	9.838	9.878	9.772	10.08	6,700,325	9.8894	-1.72%
2013-02-04	0	15.10	15.08	15.10	15.02	15.18	2,921,475	44,117,017	15.101	10.01	9.997	10.01	9.958	10.06	4,406,761	10.011	0.80%
2013-02-01	0	14.98	14.94	15.00	14.88	15.20	3,390,545	50,700,021	14.953	9.931	9.905	9.944	9.865	10.08	5,114,308	9.9134	-0.53%
2013-01-31	0	15.06	15.00	15.10	15.00	15.22	3,045,929	45,942,572	15.083	9.984	9.944	10.01	9.944	10.09	4,594,488	9.9995	-0.40%
2013-01-30	0	15.12	15.08	15.10	14.90	15.78	11,992,590	182,457,268	15.214	10.02	9.997	10.01	9.878	10.46	18,089,656	10.086	-3.69%
2013-01-29	0	15.70	15.70	15.76	15.40	15.78	5,297,822	82,880,532	15.644	10.41	10.41	10.45	10.21	10.46	7,991,249	10.371	0.90%
2013-01-28	0	15.56	15.54	15.60	15.50	15.64	2,334,225	36,348,004	15.572	10.32	10.30	10.34	10.28	10.37	3,520,952	10.323	0.39%
2013-01-25	0	15.50	15.48	15.50	15.42	15.62	1,839,176	28,555,932	15.526	10.28	10.26	10.28	10.22	10.36	2,774,218	10.293	-0.13%
2013-01-24	0	15.52	15.48	15.56	15.22	15.62	2,404,522	37,329,374	15.525	10.29	10.26	10.32	10.09	10.36	3,626,988	10.292	-0.13%
2013-01-23	0	15.54	15.54	15.56	15.34	15.58	4,476,816	69,536,871	15.533	10.30	10.30	10.32	10.17	10.33	6,752,842	10.297	0.26%
2013-01-22	0	15.50	15.48	15.52	15.30	15.52	3,364,773	51,893,036	15.422	10.28	10.26	10.29	10.14	10.29	5,075,433	10.224	0.13%
2013-01-21	0	15.48	15.48	15.50	15.20	15.56	2,261,062	34,876,782	15.425	10.26	10.26	10.28	10.08	10.32	3,410,592	10.226	0.39%
2013-01-18	0	15.42	15.42	15.44	15.00	15.48	7,748,275	118,668,159	15.315	10.22	10.22	10.24	9.944	10.26	11,687,520	10.153	3.35%
2013-01-17	0	14.92	14.86	14.94	14.80	15.04	3,250,455	48,413,344	14.894	9.891	9.851	9.905	9.812	9.971	4,902,995	9.8742	-0.67%
2013-01-16	0	15.02	15.00	15.02	14.92	15.06	2,964,630	44,449,165	14.993	9.958	9.944	9.958	9.891	9.984	4,471,856	9.9398	0.67%
2013-01-15	0	14.92	14.92	14.94	14.72	14.94	2,715,563	40,359,571	14.862	9.891	9.891	9.905	9.759	9.905	4,096,163	9.8530	0.81%
2013-01-14	0	14.80	14.78	14.80	14.72	14.84	2,430,510	35,946,651	14.790	9.812	9.798	9.812	9.759	9.838	3,666,188	9.8049	-0.13%
2013-01-11	0	14.82	14.78	14.82	14.50	14.86	4,175,931	61,705,813	14.777	9.825	9.798	9.825	9.613	9.851	6,298,986	9.7962	0.54%
2013-01-10	0	14.74	14.72	14.76	14.56	14.82	5,407,768	79,660,451	14.731	9.772	9.759	9.785	9.653	9.825	8,157,092	9.7658	0.68%
2013-01-09	0	14.64	14.58	14.66	14.56	14.84	2,741,808	40,179,972	14.655	9.706	9.666	9.719	9.653	9.838	4,135,751	9.7153	-0.68%
2013-01-08	0	14.74	14.70	14.76	14.56	14.86	3,577,921	52,504,406	14.675	9.772	9.745	9.785	9.653	9.851	5,396,946	9.7285	0.55%
2013-01-07	0	14.66	14.66	14.68	14.34	14.72	3,209,546	46,942,776	14.626	9.719	9.719	9.732	9.507	9.759	4,841,288	9.6963	1.10%
2013-01-04	0	14.50	14.48	14.50	14.26	14.56	2,268,543	32,781,807	14.451	9.613	9.600	9.613	9.454	9.653	3,421,877	9.5801	0.83%
2013-01-03	0	14.38	14.36	14.38	14.36	14.56	2,316,059	33,491,736	14.461	9.533	9.520	9.533	9.520	9.653	3,493,550	9.5867	-1.10%
2013-01-02	0	14.54	14.52	14.54	14.28	14.54	3,332,855	48,156,573	14.449	9.639	9.626	9.639	9.467	9.639	5,027,288	9.5790	2.25%
2012-12-31	0	14.22	14.22	14.24	14.06	14.30	947,558	13,450,166	14.195	9.427	9.427	9.440	9.321	9.480	1,429,299	9.4103	0.42%
2012-12-28	0	14.16	14.14	14.20	14.14	14.34	1,442,000	20,478,611	14.202	9.387	9.374	9.414	9.374	9.507	2,175,117	9.4149	-0.84%
2012-12-27	0	14.28	14.26	14.28	14.14	14.36	2,869,085	40,855,054	14.240	9.467	9.454	9.467	9.374	9.520	4,327,736	9.4403	0.42%
2012-12-24	0	14.22	14.20	14.22	14.00	14.38	1,779,227	25,351,371	14.249	9.427	9.414	9.427	9.281	9.533	2,683,791	9.4461	1.43%
2012-12-21	0	14.02	14.02	14.06	13.88	14.10	2,481,544	34,709,754	13.987	9.295	9.295	9.321	9.202	9.348	3,743,168	9.2728	-0.43%
2012-12-20	0	14.08	14.06	14.10	14.00	14.10	2,108,140	29,642,078	14.061	9.334	9.321	9.348	9.281	9.348	3,179,924	9.3216	-0.28%
2012-12-19	0	14.12	14.10	14.14	13.88	14.18	3,040,828	42,807,103	14.077	9.361	9.348	9.374	9.202	9.401	4,586,793	9.3327	1.73%
2012-12-18	0	13.88	13.88	13.90	13.84	14.10	1,755,902	24,500,315	13.953	9.202	9.202	9.215	9.175	9.348	2,648,607	9.2503	-0.72%
2012-12-17	0	13.98	13.96	13.98	13.78	14.26	4,649,128	65,307,161	14.047	9.268	9.255	9.268	9.135	9.454	7,012,758	9.3126	0.87%
2012-12-14	0	13.86	13.86	13.88	13.62	13.88	2,414,527	33,334,684	13.806	9.189	9.189	9.202	9.029	9.202	3,642,079	9.1527	1.02%
2012-12-13	0	13.72	13.74	13.76	13.46	13.80	7,322,149	100,167,047	13.680	9.096	9.109	9.122	8.923	9.149	11,044,750	9.0692	1.33%
2012-12-12	0	13.54	13.54	13.60	13.36	13.60	3,425,776	46,154,020	13.473	8.976	8.976	9.016	8.857	9.016	5,167,450	8.9317	1.65%
2012-12-11	0	13.32	13.30	13.32	13.30	13.58	3,662,008	48,960,700	13.370	8.831	8.817	8.831	8.817	9.003	5,523,783	8.8636	-1.91%
2012-12-10	0	13.58	13.54	13.58	13.42	13.66	2,975,333	40,329,685	13.555	9.003	8.976	9.003	8.897	9.056	4,488,001	8.9861	-0.44%
2012-12-07	0	13.64	13.62	13.64	13.48	13.78	5,848,063	80,101,045	13.697	9.043	9.029	9.043	8.937	9.135	8,821,235	9.0805	-0.44%
2012-12-06	0	13.70	13.68	13.70	13.46	13.70	5,176,304	70,351,478	13.591	9.082	9.069	9.082	8.923	9.082	7,807,951	9.0102	1.48%
2012-12-05	0	13.50	13.48	13.50	13.00	13.52	2,684,893	35,972,522	13.398	8.950	8.937	8.950	8.618	8.963	4,049,900	8.8823	1.81%
2012-12-04	0	13.26	13.24	13.26	13.22	13.36	2,728,849	36,182,779	13.259	8.791	8.777	8.791	8.764	8.857	4,116,203	8.7903	-1.04%
2012-12-03	0	13.40	13.36	13.40	13.36	13.62	4,073,896	54,839,234	13.461	8.884	8.857	8.884	8.857	9.029	6,145,076	8.9241	-1.62%
2012-11-30	0	13.62	13.62	13.64	13.62	13.86	3,706,962	50,818,560	13.709	9.029	9.029	9.043	9.029	9.189	5,591,592	9.0884	-1.16%
2012-11-29	0	13.78	13.76	13.78	13.74	13.92	20,617,008	283,934,482	13.772	9.135	9.122	9.135	9.109	9.228	31,098,752	9.1301	-1.01%
2012-11-28	0	13.92	13.92	13.94	13.84	14.02	3,283,953	45,748,071	13.931	9.228	9.228	9.242	9.175	9.295	4,953,524	9.2355	0.43%
2012-11-27	0	13.86	13.86	13.88	13.76	13.94	1,886,743	26,148,740	13.859	9.189	9.189	9.202	9.122	9.242	2,845,968	9.1880	0.73%
2012-11-26	0	13.76	13.74	13.80	13.60	13.86	2,880,288	39,417,756	13.685	9.122	9.109	9.149	9.016	9.189	4,344,634	9.0727	-0.86%
2012-11-23	0	13.88	13.88	13.90	13.88	14.10	2,920,465	40,800,870	13.971	9.202	9.202	9.215	9.202	9.348	4,405,238	9.2619	-0.57%
2012-11-22	0	13.96	13.96	13.98	13.84	14.00	4,599,500	64,168,440	13.951	9.255	9.255	9.268	9.175	9.281	6,937,899	9.2490	0.72%
2012-11-21	0	13.86	13.78	13.86	13.68	13.96	2,669,051	36,760,700	13.773	9.189	9.135	9.189	9.069	9.255	4,026,004	9.1308	1.32%
2012-11-20	0	13.68	13.68	13.72	13.62	13.92	3,988,497	54,986,850	13.786	9.069	9.069	9.096	9.029	9.228	6,016,260	9.1397	0.44%
2012-11-19	0	13.62	13.60	13.64	13.52	13.72	1,998,753	27,272,817	13.645	9.029	9.016	9.043	8.963	9.096	3,014,925	9.0459	0.44%
2012-11-16	0	13.56	13.50	13.58	13.44	13.68	4,038,139	54,814,971	13.574	8.990	8.950	9.003	8.910	9.069	6,091,140	8.9991	0.30%
2012-11-15	0	13.52	13.48	13.56	13.44	13.66	1,859,183	25,114,130	13.508	8.963	8.937	8.990	8.910	9.056	2,804,397	8.9553	-0.44%
2012-11-14	0	13.58	13.56	13.58	13.54	13.78	1,267,678	17,224,984	13.588	9.003	8.990	9.003	8.976	9.135	1,912,169	9.0081	-0.29%
2012-11-13	0	13.62	13.58	13.66	13.54	13.88	3,213,745	43,788,438	13.625	9.029	9.003	9.056	8.976	9.202	4,847,622	9.0330	-1.73%
2012-11-12	0	13.86	13.86	13.88	13.70	13.98	1,279,191	17,706,014	13.842	9.189	9.189	9.202	9.082	9.268	1,929,535	9.1763	1.46%
2012-11-09	0	13.66	13.66	13.70	13.36	13.96	4,058,154	55,285,995	13.623	9.056	9.056	9.082	8.857	9.255	6,121,331	9.0317	-2.01%
2012-11-08	0	13.94	13.94	14.02	13.94	14.20	3,271,334	46,011,256	14.065	9.242	9.242	9.295	9.242	9.414	4,934,489	9.3244	-2.65%
2012-11-07	0	14.32	14.30	14.32	14.10	14.44	2,671,072	38,004,793	14.228	9.493	9.480	9.493	9.348	9.573	4,029,052	9.4327	1.27%
2012-11-06	0	14.14	14.14	14.16	14.04	14.40	3,081,450	43,615,145	14.154	9.374	9.374	9.387	9.308	9.547	4,648,068	9.3835	-0.84%
2012-11-05	0	14.26	14.24	14.26	14.22	14.50	1,724,474	24,651,503	14.295	9.454	9.440	9.454	9.427	9.613	2,601,201	9.4770	-1.93%
2012-11-02	0	14.54	14.52	14.54	14.42	14.64	5,869,965	85,318,913	14.535	9.639	9.626	9.639	9.560	9.706	8,854,272	9.6359	0.83%
2012-11-01	0	14.42	14.40	14.42	13.98	14.44	5,250,528	75,210,153	14.324	9.560	9.547	9.560	9.268	9.573	7,919,911	9.4963	2.71%
2012-10-31	0	14.04	14.02	14.08	13.80	14.08	3,852,113	53,910,405	13.995	9.308	9.295	9.334	9.149	9.334	5,810,538	9.2780	1.74%
2012-10-30	0	13.80	13.74	13.80	13.72	13.92	2,915,139	40,288,665	13.820	9.149	9.109	9.149	9.096	9.228	4,397,204	9.1623	-0.29%
2012-10-29	0	13.84	13.78	13.84	13.72	13.98	4,395,818	60,953,065	13.866	9.175	9.135	9.175	9.096	9.268	6,630,664	9.1926	0.44%
2012-10-26	0	13.78	13.72	13.80	13.62	13.96	3,028,941	41,851,476	13.817	9.135	9.096	9.149	9.029	9.255	4,568,863	9.1602	-1.01%
2012-10-25	0	13.92	13.92	13.94	13.74	13.98	5,959,601	82,695,103	13.876	9.228	9.228	9.242	9.109	9.268	8,989,479	9.1991	1.31%
2012-10-24	0	13.74	13.70	13.74	13.46	13.78	2,842,392	38,830,440	13.661	9.109	9.082	9.109	8.923	9.135	4,287,472	9.0567	-0.29%
2012-10-22	0	13.78	13.74	13.76	13.60	13.80	3,140,232	43,117,667	13.731	9.135	9.109	9.122	9.016	9.149	4,736,735	9.1028	0.29%
2012-10-19	0	13.74	13.72	13.74	13.44	13.74	2,333,347	31,610,141	13.547	9.109	9.096	9.109	8.910	9.109	3,519,627	8.9811	1.63%
2012-10-18	0	13.52	13.48	13.54	13.42	13.70	2,514,109	33,963,333	13.509	8.963	8.937	8.976	8.897	9.082	3,792,289	8.9559	-1.17%
2012-10-17	0	13.68	13.68	13.70	13.44	13.70	4,338,688	58,985,659	13.595	9.069	9.069	9.082	8.910	9.082	6,544,489	9.0130	1.63%
2012-10-16	0	13.46	13.44	13.46	13.32	13.50	1,723,254	23,143,201	13.430	8.923	8.910	8.923	8.831	8.950	2,599,361	8.9034	0.30%
2012-10-15	0	13.42	13.38	13.42	13.28	13.50	2,107,200	28,300,752	13.431	8.897	8.870	8.897	8.804	8.950	3,178,506	8.9038	0.45%
2012-10-12	0	13.36	13.32	13.34	13.06	13.40	4,617,811	61,412,134	13.299	8.857	8.831	8.844	8.658	8.884	6,965,519	8.8166	2.30%
2012-10-11	0	13.06	13.06	13.10	13.02	13.18	2,198,207	28,774,121	13.090	8.658	8.658	8.685	8.632	8.738	3,315,782	8.6779	-0.91%
2012-10-10	0	13.18	13.18	13.20	13.06	13.28	3,365,007	44,466,644	13.214	8.738	8.738	8.751	8.658	8.804	5,075,786	8.7605	-0.30%
2012-10-09	0	13.22	13.20	13.24	13.14	13.28	2,461,289	32,553,876	13.226	8.764	8.751	8.777	8.711	8.804	3,712,615	8.7684	0.00%
2012-10-08	0	13.22	13.20	13.24	12.92	13.26	4,319,961	56,781,952	13.144	8.764	8.751	8.777	8.565	8.791	6,516,241	8.7139	0.76%
2012-10-05	0	13.12	13.12	13.14	12.96	13.16	5,507,800	72,104,716	13.091	8.698	8.698	8.711	8.592	8.724	8,307,981	8.6790	1.08%
2012-10-04	0	12.98	12.98	13.00	12.94	13.12	3,342,584	43,579,675	13.038	8.605	8.605	8.618	8.579	8.698	5,041,963	8.6434	-0.15%
2012-10-03	0	13.00	12.98	13.00	12.96	13.12	8,798,359	114,555,499	13.020	8.618	8.605	8.618	8.592	8.698	13,271,469	8.6317	3.01%
2012-09-28	0	12.62	12.60	12.62	12.60	12.92	4,443,898	56,439,173	12.700	8.366	8.353	8.366	8.353	8.565	6,703,188	8.4198	-1.56%
2012-09-27	0	12.82	12.80	12.82	12.70	12.94	2,198,910	28,321,925	12.880	8.499	8.486	8.499	8.420	8.579	3,316,842	8.5388	0.31%
2012-09-26	0	12.78	12.78	12.80	12.76	12.94	1,652,499	21,166,565	12.809	8.473	8.473	8.486	8.459	8.579	2,492,634	8.4916	-1.24%
2012-09-25	0	12.94	12.94	12.96	12.78	13.00	1,266,040	16,387,882	12.944	8.579	8.579	8.592	8.473	8.618	1,909,698	8.5814	0.15%
2012-09-24	0	12.92	12.90	12.92	12.84	13.00	2,789,788	36,004,552	12.906	8.565	8.552	8.565	8.512	8.618	4,208,124	8.5560	-0.62%
2012-09-21	0	13.00	13.00	13.02	12.94	13.08	2,512,494	32,678,176	13.006	8.618	8.618	8.632	8.579	8.671	3,789,853	8.6225	-0.46%
2012-09-20	0	13.06	13.02	13.04	12.96	13.12	6,106,364	79,543,588	13.026	8.658	8.632	8.645	8.592	8.698	9,210,856	8.6359	0.77%
2012-09-19	0	12.96	12.96	12.98	12.92	13.12	5,328,163	69,162,972	12.981	8.592	8.592	8.605	8.565	8.698	8,037,016	8.6056	-1.22%
2012-09-18	0	13.12	13.12	13.14	12.90	13.14	5,528,601	72,192,885	13.058	8.698	8.698	8.711	8.552	8.711	8,339,357	8.6569	1.86%
2012-09-17	0	12.88	12.88	12.90	12.80	12.90	6,396,225	82,089,798	12.834	8.539	8.539	8.552	8.486	8.552	9,648,084	8.5084	1.10%
2012-09-14	0	12.74	12.72	12.74	12.60	12.82	13,313,074	169,252,747	12.713	8.446	8.433	8.446	8.353	8.499	20,081,478	8.4283	0.79%
2012-09-13	0	12.64	12.62	12.64	12.54	12.70	8,079,518	101,885,074	12.610	8.380	8.366	8.380	8.313	8.420	12,187,167	8.3600	0.00%
2012-09-12	0	12.64	12.64	12.66	12.62	12.70	4,712,697	59,526,210	12.631	8.380	8.380	8.393	8.366	8.420	7,108,645	8.3738	0.48%
2012-09-11	0	12.58	12.56	12.58	12.40	12.62	3,990,539	49,914,512	12.508	8.340	8.327	8.340	8.221	8.366	6,019,340	8.2924	0.48%
2012-09-10	0	12.52	12.50	12.54	12.42	12.60	2,766,470	34,603,458	12.508	8.300	8.287	8.313	8.234	8.353	4,172,951	8.2923	0.16%
2012-09-07	0	12.50	12.48	12.54	12.32	12.54	4,250,672	53,009,154	12.471	8.287	8.274	8.313	8.168	8.313	6,411,726	8.2675	2.80%
2012-09-06	0	12.16	12.14	12.16	12.10	12.28	5,860,066	71,263,950	12.161	8.062	8.048	8.062	8.022	8.141	8,839,340	8.0621	0.50%
2012-09-05	0	12.10	12.10	12.12	12.02	12.42	11,675,217	142,555,266	12.210	8.022	8.022	8.035	7.969	8.234	17,610,930	8.0947	-2.42%
2012-09-04	0	12.40	12.38	12.40	12.38	12.66	4,200,866	52,459,240	12.488	8.221	8.207	8.221	8.207	8.393	6,336,598	8.2788	-0.64%
2012-09-03	0	12.48	12.46	12.48	12.40	12.62	6,189,589	77,459,948	12.515	8.274	8.260	8.274	8.221	8.366	9,336,393	8.2966	-1.27%
2012-08-31	0	12.64	12.60	12.68	12.52	12.84	2,775,792	35,137,694	12.659	8.380	8.353	8.406	8.300	8.512	4,187,012	8.3921	0.16%
2012-08-30	0	12.62	12.60	12.64	12.50	12.72	2,937,502	37,001,241	12.596	8.366	8.353	8.380	8.287	8.433	4,430,936	8.3507	0.00%
2012-08-29	0	12.62	12.60	12.62	12.52	12.90	3,224,522	40,702,463	12.623	8.366	8.353	8.366	8.300	8.552	4,863,878	8.3683	-1.41%
2012-08-28	0	12.80	12.78	12.80	12.68	12.88	2,229,346	28,490,307	12.780	8.486	8.473	8.486	8.406	8.539	3,362,752	8.4723	-1.08%
2012-08-27	0	12.94	12.90	12.94	12.80	13.00	4,764,574	61,593,222	12.927	8.579	8.552	8.579	8.486	8.618	7,186,897	8.5702	-0.15%
2012-08-24	0	12.96	12.92	12.96	12.88	13.04	20,033,923	259,828,307	12.969	8.592	8.565	8.592	8.539	8.645	30,219,225	8.5981	-0.46%
2012-08-23	0	13.02	13.02	13.04	12.96	13.20	5,800,802	75,523,904	13.020	8.632	8.632	8.645	8.592	8.751	8,749,946	8.6314	-0.15%
2012-08-22	0	13.04	13.00	13.06	12.92	13.10	5,741,373	74,636,132	13.000	8.645	8.618	8.658	8.565	8.685	8,660,303	8.6182	0.31%
2012-08-21	0	13.00	12.98	13.02	12.94	13.16	1,843,633	23,967,003	13.000	8.618	8.605	8.632	8.579	8.724	2,780,941	8.6183	-0.76%
2012-08-20	0	13.10	13.06	13.12	13.00	13.20	1,340,392	17,524,283	13.074	8.685	8.658	8.698	8.618	8.751	2,021,851	8.6674	0.61%
2012-08-17	0	13.02	13.00	13.04	12.96	13.06	5,399,347	70,199,140	13.001	8.632	8.618	8.645	8.592	8.658	8,144,390	8.6193	-0.31%
2012-08-16	0	13.06	13.02	13.04	12.84	13.08	6,940,392	90,197,686	12.996	8.658	8.632	8.645	8.512	8.671	10,468,907	8.6158	2.03%
2012-08-15	0	12.80	12.78	12.82	12.72	13.04	4,566,971	58,753,947	12.865	8.486	8.473	8.499	8.433	8.645	6,888,832	8.5289	-1.39%
2012-08-14	0	12.98	12.94	12.96	12.90	13.00	4,514,124	58,449,761	12.948	8.605	8.579	8.592	8.552	8.618	6,809,117	8.5840	1.25%
2012-08-13	0	12.82	12.80	12.82	12.78	12.94	3,749,172	48,080,781	12.824	8.499	8.486	8.499	8.473	8.579	5,655,262	8.5020	0.79%
2012-08-10	0	12.72	12.70	12.72	12.60	12.88	3,732,641	47,405,087	12.700	8.433	8.420	8.433	8.353	8.539	5,630,326	8.4196	-0.93%
2012-08-09	0	12.84	12.82	12.84	12.20	13.02	12,007,331	153,090,433	12.750	8.512	8.499	8.512	8.088	8.632	18,111,892	8.4525	3.88%
2012-08-08	0	12.36	12.30	12.36	11.92	13.00	11,847,661	146,280,084	12.347	8.194	8.154	8.194	7.902	8.618	17,871,045	8.1853	-4.33%
2012-08-07	0	12.92	12.90	12.94	12.88	13.00	5,001,582	64,709,367	12.938	8.565	8.552	8.579	8.539	8.618	7,544,400	8.5771	0.00%
2012-08-06	0	12.92	12.90	12.92	12.80	12.98	1,917,879	24,780,259	12.921	8.565	8.552	8.565	8.486	8.605	2,892,934	8.5658	2.05%
2012-08-03	0	12.66	12.66	12.70	12.62	12.84	1,729,619	21,963,397	12.698	8.393	8.393	8.420	8.366	8.512	2,608,962	8.4184	-1.56%
2012-08-02	0	12.86	12.82	12.88	12.80	12.98	2,094,007	26,984,082	12.886	8.526	8.499	8.539	8.486	8.605	3,158,606	8.5430	0.16%
2012-08-01	0	12.84	12.82	12.84	12.82	13.00	2,390,275	30,830,847	12.898	8.512	8.499	8.512	8.499	8.618	3,605,497	8.5511	0.00%
2012-07-31	0	12.84	12.82	12.84	12.82	13.00	3,734,358	48,090,788	12.878	8.512	8.499	8.512	8.499	8.618	5,632,916	8.5375	-1.08%
2012-07-30	0	12.98	12.96	12.98	12.90	13.06	2,100,934	27,263,478	12.977	8.605	8.592	8.605	8.552	8.658	3,169,055	8.6030	0.78%
2012-07-27	0	12.88	12.84	12.90	12.68	12.90	1,173,720	15,033,496	12.808	8.539	8.512	8.552	8.406	8.552	1,770,443	8.4914	1.58%
2012-07-26	0	12.68	12.68	12.72	12.52	12.74	2,026,800	25,671,578	12.666	8.406	8.406	8.433	8.300	8.446	3,057,231	8.3970	0.79%
2012-07-25	0	12.58	12.56	12.58	12.48	12.60	2,707,405	33,950,406	12.540	8.340	8.327	8.340	8.274	8.353	4,083,857	8.3133	-0.94%
2012-07-24	0	12.70	12.70	12.76	12.60	13.00	2,722,456	34,655,738	12.730	8.420	8.420	8.459	8.353	8.618	4,106,560	8.4391	-1.09%
2012-07-23	0	12.84	12.82	12.84	12.80	12.98	1,988,101	25,528,830	12.841	8.512	8.499	8.512	8.486	8.605	2,998,857	8.5129	-1.53%
2012-07-20	0	13.04	13.02	13.06	12.94	13.30	3,250,396	42,415,855	13.049	8.645	8.632	8.658	8.579	8.817	4,902,906	8.6512	-1.66%
2012-07-19	0	13.26	13.24	13.26	13.06	13.28	4,452,200	58,840,019	13.216	8.791	8.777	8.791	8.658	8.804	6,715,711	8.7615	0.76%
2012-07-18	0	13.16	13.14	13.16	13.08	13.20	4,404,310	57,981,266	13.165	8.724	8.711	8.724	8.671	8.751	6,643,473	8.7276	0.00%
2012-07-17	0	13.16	13.16	13.20	12.82	13.22	3,411,116	44,627,798	13.083	8.724	8.724	8.751	8.499	8.764	5,145,337	8.6734	2.81%
2012-07-16	0	12.80	12.78	12.82	12.68	12.94	3,351,251	42,901,146	12.802	8.486	8.473	8.499	8.406	8.579	5,055,036	8.4868	-1.23%
2012-07-13	0	12.96	12.94	12.96	12.66	12.96	3,090,781	39,771,625	12.868	8.592	8.579	8.592	8.393	8.592	4,662,143	8.5308	2.37%
2012-07-12	0	12.66	12.62	12.68	12.62	12.96	1,754,147	22,265,116	12.693	8.393	8.366	8.406	8.366	8.592	2,645,960	8.4148	-1.40%
2012-07-11	0	12.84	12.82	12.84	12.74	13.06	2,178,592	28,056,676	12.878	8.512	8.499	8.512	8.446	8.658	3,286,194	8.5377	0.94%
2012-07-10	0	12.72	12.72	12.76	12.72	13.04	3,761,948	48,049,490	12.773	8.433	8.433	8.459	8.433	8.645	5,674,533	8.4676	-2.00%
2012-07-09	0	12.98	12.96	12.98	12.82	13.22	2,476,233	32,102,880	12.964	8.605	8.592	8.605	8.499	8.764	3,735,157	8.5948	-2.11%
2012-07-06	0	13.26	13.18	13.28	13.00	13.28	5,228,599	68,861,263	13.170	8.791	8.738	8.804	8.618	8.804	7,886,833	8.7312	2.63%
2012-07-05	0	12.92	12.92	12.94	12.62	13.16	4,551,862	58,774,226	12.912	8.565	8.565	8.579	8.366	8.724	6,866,041	8.5601	2.54%
2012-07-04	0	12.60	12.58	12.60	12.50	12.68	1,978,860	24,909,962	12.588	8.353	8.340	8.353	8.287	8.406	2,984,918	8.3453	0.48%
2012-07-03	0	12.54	12.50	12.54	12.22	12.66	2,506,281	31,471,346	12.557	8.313	8.287	8.313	8.101	8.393	3,780,481	8.3247	0.64%
2012-06-29	0	12.46	12.42	12.48	12.12	12.52	4,367,833	54,332,778	12.439	8.260	8.234	8.274	8.035	8.300	6,588,451	8.2467	2.64%
2012-06-28	0	12.14	12.12	12.16	12.12	12.42	2,707,023	33,048,763	12.209	8.048	8.035	8.062	8.035	8.234	4,083,281	8.0937	-1.46%
2012-06-27	0	12.32	12.30	12.32	12.26	12.58	2,044,256	25,297,587	12.375	8.168	8.154	8.168	8.128	8.340	3,083,561	8.2040	0.49%
2012-06-26	0	12.26	12.24	12.28	12.06	12.28	2,590,580	31,441,591	12.137	8.128	8.115	8.141	7.995	8.141	3,907,638	8.0462	-0.16%
2012-06-25	0	12.28	12.28	12.32	12.20	12.36	2,510,999	30,848,392	12.285	8.141	8.141	8.168	8.088	8.194	3,787,598	8.1446	-1.44%
2012-06-22	0	12.46	12.44	12.50	12.32	12.60	2,827,990	35,237,516	12.460	8.260	8.247	8.287	8.168	8.353	4,265,748	8.2606	-0.16%
2012-06-21	0	12.48	12.46	12.50	12.44	12.66	3,014,332	37,803,244	12.541	8.274	8.260	8.287	8.247	8.393	4,546,827	8.3142	-0.64%
2012-06-20	0	12.56	12.50	12.54	12.44	12.56	2,780,010	34,776,141	12.509	8.327	8.287	8.313	8.247	8.327	4,193,375	8.2931	0.96%
2012-06-19	0	12.44	12.42	12.46	12.38	12.50	2,860,979	35,572,362	12.434	8.247	8.234	8.260	8.207	8.287	4,315,509	8.2429	0.32%
2012-06-18	0	12.40	12.38	12.40	12.20	12.48	3,100,976	38,508,708	12.418	8.221	8.207	8.221	8.088	8.274	4,677,521	8.2327	2.48%
2012-06-15	0	12.10	12.06	12.20	11.88	12.20	5,636,948	68,268,771	12.111	8.022	7.995	8.088	7.876	8.088	8,502,788	8.0290	1.68%
2012-06-14	0	11.90	11.90	11.92	11.90	12.18	4,139,011	49,679,260	12.003	7.889	7.889	7.902	7.889	8.075	6,243,296	7.9572	-2.62%
2012-06-13	0	12.22	12.18	12.24	12.10	12.40	4,302,898	52,352,170	12.167	8.101	8.075	8.115	8.022	8.221	6,490,503	8.0660	-0.49%
2012-06-12	0	12.28	12.24	12.28	12.16	12.28	1,255,660	15,361,107	12.233	8.141	8.115	8.141	8.062	8.141	1,894,041	8.1102	-0.16%
2012-06-11	0	12.30	12.26	12.30	12.24	12.36	2,655,584	32,665,601	12.301	8.154	8.128	8.154	8.115	8.194	4,005,690	8.1548	1.15%
2012-06-08	0	12.16	12.16	12.20	12.04	12.28	2,668,053	32,373,772	12.134	8.062	8.062	8.088	7.982	8.141	4,024,499	8.0442	0.00%
2012-06-07	0	12.16	12.16	12.18	12.14	12.38	2,914,386	35,540,075	12.195	8.062	8.062	8.075	8.048	8.207	4,396,068	8.0845	0.00%
2012-06-06	0	12.16	12.16	12.18	12.10	12.24	2,174,435	26,416,099	12.148	8.062	8.062	8.075	8.022	8.115	3,279,924	8.0539	-0.33%
2012-06-05	0	12.20	12.20	12.24	12.12	12.30	6,248,610	76,166,229	12.189	8.088	8.088	8.115	8.035	8.154	9,425,421	8.0809	-0.97%
2012-06-04	0	12.32	12.30	12.32	12.14	12.36	5,128,374	63,048,125	12.294	8.168	8.154	8.168	8.048	8.194	7,735,654	8.1503	-1.28%
2012-06-01	0	12.48	12.48	12.52	12.04	12.52	7,795,027	96,612,385	12.394	8.274	8.274	8.300	7.982	8.300	11,758,040	8.2167	4.17%
2012-05-31	0	11.98	11.98	12.04	11.80	12.08	7,044,369	84,433,620	11.986	7.942	7.942	7.982	7.823	8.008	10,625,746	7.9461	0.00%
2012-05-30	0	11.98	12.00	12.02	11.96	12.26	5,689,250	68,526,555	12.045	7.942	7.955	7.969	7.929	8.128	8,581,681	7.9852	-2.28%
2012-05-29	0	12.26	12.24	12.30	11.92	12.30	3,987,106	48,480,001	12.159	8.128	8.115	8.154	7.902	8.154	6,014,162	8.0610	2.00%
2012-05-28	0	12.02	12.02	12.04	11.88	12.10	1,937,778	23,226,949	11.986	7.969	7.969	7.982	7.876	8.022	2,922,950	7.9464	-0.50%
2012-05-25	0	12.08	12.08	12.10	11.88	12.18	3,292,398	39,460,035	11.985	8.008	8.008	8.022	7.876	8.075	4,966,262	7.9456	0.83%
2012-05-24	0	11.98	11.94	11.98	11.90	12.06	2,178,802	26,088,533	11.974	7.942	7.916	7.942	7.889	7.995	3,286,511	7.9381	-0.66%
2012-05-23	0	12.06	12.04	12.06	11.86	12.22	5,493,630	65,836,875	11.984	7.995	7.982	7.995	7.863	8.101	8,286,607	7.9450	-1.95%
2012-05-22	0	12.30	12.30	12.34	12.20	12.40	5,730,109	70,587,912	12.319	8.154	8.154	8.181	8.088	8.221	8,643,312	8.1668	-0.32%
2012-05-21	0	12.34	12.32	12.36	12.06	12.40	5,979,709	73,201,722	12.242	8.181	8.168	8.194	7.995	8.221	9,019,810	8.1157	-0.48%
2012-05-18	0	12.40	12.38	12.40	11.76	12.42	13,911,202	166,560,997	11.973	8.221	8.207	8.221	7.796	8.234	20,983,696	7.9376	0.16%
2012-05-17	0	12.38	12.38	12.42	12.02	12.80	9,291,400	115,300,992	12.409	8.207	8.207	8.234	7.969	8.486	14,015,174	8.2269	2.65%
2012-05-16	0	12.06	12.04	12.06	11.80	12.46	9,137,506	109,672,976	12.003	7.995	7.982	7.995	7.823	8.260	13,783,040	7.9571	-2.43%
2012-05-15	0	12.36	12.30	12.36	12.26	12.46	5,653,006	69,806,156	12.349	8.194	8.154	8.194	8.128	8.260	8,527,010	8.1865	-0.32%
2012-05-14	0	12.40	12.40	12.42	12.34	12.62	6,776,226	84,222,193	12.429	8.221	8.221	8.234	8.181	8.366	10,221,278	8.2399	-2.05%
2012-05-11	0	12.66	12.64	12.68	12.28	12.74	5,577,078	69,923,277	12.538	8.393	8.380	8.406	8.141	8.446	8,412,480	8.3119	1.12%
2012-05-10	0	12.52	12.50	12.54	12.50	13.22	15,553,694	197,358,880	12.689	8.300	8.287	8.313	8.287	8.764	23,461,235	8.4121	-6.29%
2012-05-09	0	13.36	13.32	13.36	13.16	13.42	5,479,148	72,819,761	13.290	8.857	8.831	8.857	8.724	8.897	8,264,762	8.8109	0.45%
2012-05-08	0	13.30	13.28	13.32	13.16	13.40	3,636,111	48,298,420	13.283	8.817	8.804	8.831	8.724	8.884	5,484,720	8.8060	0.91%
2012-05-07	0	13.18	13.18	13.20	13.18	13.34	4,968,605	65,719,098	13.227	8.738	8.738	8.751	8.738	8.844	7,494,658	8.7688	-1.64%
2012-05-04	0	13.40	13.38	13.40	13.12	13.48	5,806,085	77,595,014	13.364	8.884	8.870	8.884	8.698	8.937	8,757,915	8.8600	2.13%
2012-05-03	0	13.12	13.10	13.12	13.00	13.42	6,308,174	82,743,904	13.117	8.698	8.685	8.698	8.618	8.897	9,515,267	8.6959	-1.94%
2012-05-02	0	13.38	13.36	13.38	13.30	13.50	5,603,921	75,204,862	13.420	8.870	8.857	8.870	8.817	8.950	8,452,970	8.8969	1.67%
2012-04-30	0	13.16	13.16	13.18	13.10	13.26	2,479,063	32,631,687	13.163	8.724	8.724	8.738	8.685	8.791	3,739,426	8.7264	0.15%
2012-04-27	0	13.14	13.12	13.16	13.02	13.36	4,117,211	54,149,442	13.152	8.711	8.698	8.724	8.632	8.857	6,210,413	8.7191	-0.15%
2012-04-26	0	13.16	13.16	13.18	12.94	13.22	5,165,591	67,722,900	13.110	8.724	8.724	8.738	8.579	8.764	7,791,792	8.6916	1.86%
2012-04-25	0	12.92	12.92	12.96	12.90	13.04	4,700,424	60,933,879	12.963	8.565	8.565	8.592	8.552	8.645	7,090,133	8.5942	-0.92%
2012-04-24	0	13.04	13.02	13.04	13.00	13.22	4,713,716	61,526,369	13.053	8.645	8.632	8.645	8.618	8.764	7,110,182	8.6533	0.00%
2012-04-23	0	13.04	13.04	13.06	13.04	13.20	5,066,558	66,395,579	13.105	8.645	8.645	8.658	8.645	8.751	7,642,410	8.6878	-1.36%
2012-04-20	0	13.22	13.22	13.24	13.18	13.44	5,972,420	79,366,993	13.289	8.764	8.764	8.777	8.738	8.910	9,008,815	8.8099	-1.64%
2012-04-19	0	13.44	13.44	13.46	13.16	13.46	5,339,458	70,861,252	13.271	8.910	8.910	8.923	8.724	8.923	8,054,053	8.7982	0.90%
2012-04-18	0	13.32	13.30	13.34	13.26	13.54	5,083,361	67,780,709	13.334	8.831	8.817	8.844	8.791	8.976	7,667,756	8.8397	-0.89%
2012-04-17	0	13.44	13.42	13.44	13.30	13.52	4,957,990	66,418,195	13.396	8.910	8.897	8.910	8.817	8.963	7,478,646	8.8810	0.45%
2012-04-16	0	13.38	13.36	13.38	13.30	13.50	3,018,837	40,378,017	13.375	8.870	8.857	8.870	8.817	8.950	4,553,622	8.8672	-1.76%
2012-04-13	0	13.62	13.62	13.64	13.32	13.66	5,161,588	69,800,882	13.523	9.029	9.029	9.043	8.831	9.056	7,785,754	8.9652	3.03%
2012-04-12	0	13.22	13.20	13.22	13.12	13.38	9,077,922	119,971,283	13.216	8.764	8.751	8.764	8.698	8.870	13,693,163	8.7614	-1.64%
2012-04-11	0	13.44	13.40	13.44	13.34	13.70	6,551,129	87,958,894	13.427	8.910	8.884	8.910	8.844	9.082	9,881,741	8.9012	-2.61%
2012-04-10	0	13.80	13.78	13.82	13.68	14.00	5,443,534	75,341,780	13.841	9.149	9.135	9.162	9.069	9.281	8,211,042	9.1757	0.73%
2012-04-05	0	13.70	13.68	13.70	13.64	13.84	7,873,236	108,345,539	13.761	9.082	9.069	9.082	9.043	9.175	11,876,011	9.1231	-0.87%
2012-04-03	0	13.82	13.80	13.82	13.72	14.02	9,882,542	136,561,871	13.818	9.162	9.149	9.162	9.096	9.295	14,906,854	9.1610	-1.14%
2012-04-02	0	13.98	13.94	13.98	13.90	14.34	11,333,703	161,467,088	14.247	9.268	9.242	9.268	9.215	9.507	17,095,789	9.4448	-0.43%
2012-03-30	0	14.38	14.36	14.38	14.36	14.64	17,829,313	259,975,234	14.581	9.308	9.295	9.308	9.295	9.476	27,545,059	9.4382	-2.57%
2012-03-29	0	14.76	14.74	14.76	14.72	14.82	7,938,000	117,418,099	14.792	9.554	9.541	9.554	9.528	9.593	12,263,663	9.5745	-0.67%
2012-03-28	0	14.86	14.82	14.84	14.78	15.08	5,355,275	79,533,712	14.851	9.619	9.593	9.606	9.567	9.761	8,273,531	9.6130	-0.54%
2012-03-27	0	14.94	14.88	14.96	14.76	15.06	8,248,300	122,669,494	14.872	9.670	9.631	9.683	9.554	9.748	12,743,055	9.6264	0.67%
2012-03-26	0	14.84	14.78	14.84	14.62	15.14	6,882,017	102,332,465	14.870	9.606	9.567	9.606	9.463	9.800	10,632,242	9.6247	-1.07%
2012-03-23	0	15.00	15.00	15.02	14.92	15.24	4,260,575	63,911,203	15.001	9.709	9.709	9.722	9.657	9.865	6,582,295	9.7096	-0.92%
2012-03-22	0	15.14	15.16	15.20	15.04	15.28	4,124,702	62,440,875	15.138	9.800	9.813	9.839	9.735	9.890	6,372,380	9.7987	0.53%
2012-03-21	0	15.06	15.06	15.10	15.02	15.20	6,702,020	101,076,421	15.081	9.748	9.748	9.774	9.722	9.839	10,354,159	9.7619	-1.05%
2012-03-20	0	15.22	15.20	15.24	15.10	15.46	4,721,612	72,202,166	15.292	9.852	9.839	9.865	9.774	10.01	7,294,565	9.8981	-0.52%
2012-03-19	0	15.30	15.28	15.30	15.20	15.62	5,166,419	79,167,812	15.324	9.903	9.890	9.903	9.839	10.11	7,981,761	9.9186	-1.42%
2012-03-16	0	15.52	15.44	15.54	15.16	15.58	7,534,382	116,207,299	15.424	10.05	9.994	10.06	9.813	10.08	11,640,101	9.9834	1.70%
2012-03-15	0	15.26	15.22	15.30	15.02	15.30	7,364,035	111,920,257	15.198	9.877	9.852	9.903	9.722	9.903	11,376,926	9.8375	0.79%
2012-03-14	0	15.14	15.12	15.14	14.98	16.00	17,068,303	260,519,950	15.263	9.800	9.787	9.800	9.696	10.36	26,369,351	9.8796	-2.82%
2012-03-13	0	15.58	15.56	15.60	15.52	15.66	6,433,728	100,219,386	15.577	10.08	10.07	10.10	10.05	10.14	9,939,666	10.083	1.30%
2012-03-12	0	15.38	15.36	15.40	15.20	15.50	6,315,081	97,141,095	15.382	9.955	9.942	9.968	9.839	10.03	9,756,365	9.9567	1.45%
2012-03-09	0	15.16	15.16	15.18	15.02	15.24	3,612,031	54,782,466	15.167	9.813	9.813	9.826	9.722	9.865	5,580,339	9.8171	0.66%
2012-03-08	0	15.06	15.06	15.12	15.00	15.20	5,682,501	85,723,852	15.086	9.748	9.748	9.787	9.709	9.839	8,779,072	9.7646	0.00%
2012-03-07	0	15.06	15.06	15.08	14.90	15.10	6,556,692	98,421,090	15.011	9.748	9.748	9.761	9.644	9.774	10,129,637	9.7162	-0.26%
2012-03-06	0	15.10	15.10	15.20	15.08	15.42	6,505,490	98,953,323	15.211	9.774	9.774	9.839	9.761	9.981	10,050,534	9.8456	-0.13%
2012-03-05	0	15.12	15.06	15.08	15.04	15.48	5,813,508	88,365,884	15.200	9.787	9.748	9.761	9.735	10.02	8,981,469	9.8387	-2.33%
2012-03-02	0	15.48	15.40	15.48	15.32	15.56	6,358,397	97,993,227	15.412	10.02	9.968	10.02	9.916	10.07	9,823,285	9.9756	2.25%
2012-03-01	0	15.14	15.10	15.14	15.02	15.52	6,302,077	95,603,572	15.170	9.800	9.774	9.800	9.722	10.05	9,736,275	9.8193	-1.69%
2012-02-29	0	15.40	15.30	15.42	15.00	15.50	9,600,920	147,304,673	15.343	9.968	9.903	9.981	9.709	10.03	14,832,760	9.9310	3.49%
2012-02-28	0	14.88	14.86	14.88	14.30	14.88	9,348,481	136,741,073	14.627	9.631	9.619	9.631	9.256	9.631	14,442,759	9.4678	5.68%
2012-02-27	0	14.08	14.08	14.16	14.02	14.80	13,798,627	198,656,225	14.397	9.114	9.114	9.165	9.075	9.580	21,317,927	9.3187	-4.35%
2012-02-24	0	14.72	14.70	14.78	14.68	15.20	9,237,319	137,215,823	14.855	9.528	9.515	9.567	9.502	9.839	14,271,021	9.6150	-0.94%
2012-02-23	0	14.86	14.82	14.88	14.80	15.24	11,454,584	171,177,880	14.944	9.619	9.593	9.631	9.580	9.865	17,696,543	9.6730	-2.75%
2012-02-22	0	15.28	15.28	15.32	15.08	15.32	6,783,962	103,262,563	15.222	9.890	9.890	9.916	9.761	9.916	10,480,754	9.8526	0.13%
2012-02-21	0	15.26	15.24	15.26	15.16	15.56	10,404,842	159,138,229	15.295	9.877	9.865	9.877	9.813	10.07	16,074,764	9.8999	-1.93%
2012-02-20	0	15.56	15.54	15.56	15.50	16.38	6,601,500	104,131,279	15.774	10.07	10.06	10.07	10.03	10.60	10,198,862	10.210	-2.38%
2012-02-17	0	15.94	15.92	15.96	15.62	15.96	5,100,317	80,517,271	15.787	10.32	10.30	10.33	10.11	10.33	7,879,638	10.218	1.79%
2012-02-16	0	15.66	15.64	15.66	15.40	15.70	2,598,955	40,640,350	15.637	10.14	10.12	10.14	9.968	10.16	4,015,206	10.122	-0.38%
2012-02-15	0	15.72	15.70	15.72	15.44	15.92	7,050,000	110,844,170	15.723	10.18	10.16	10.18	9.994	10.30	10,891,764	10.177	0.00%
2012-02-14	0	15.72	15.70	15.72	15.20	15.78	5,023,424	78,540,987	15.635	10.18	10.16	10.18	9.839	10.21	7,760,844	10.120	1.29%
2012-02-13	0	15.52	15.52	15.54	15.48	15.80	2,560,237	39,889,890	15.581	10.05	10.05	10.06	10.02	10.23	3,955,390	10.085	-1.27%
2012-02-10	0	15.72	15.70	15.74	15.60	15.80	2,298,204	36,043,305	15.683	10.18	10.16	10.19	10.10	10.23	3,550,567	10.151	-1.01%
2012-02-09	0	15.88	15.80	15.90	15.56	15.90	3,738,407	59,116,911	15.813	10.28	10.23	10.29	10.07	10.29	5,775,581	10.236	0.25%
2012-02-08	0	15.84	15.80	15.86	15.66	15.88	8,603,437	135,522,754	15.752	10.25	10.23	10.27	10.14	10.28	13,291,717	10.196	0.51%
2012-02-07	0	15.76	15.80	15.82	15.44	15.84	5,689,689	89,093,053	15.659	10.20	10.23	10.24	9.994	10.25	8,790,177	10.136	0.51%
2012-02-06	0	15.68	15.66	15.70	15.36	15.70	3,857,167	59,931,739	15.538	10.15	10.14	10.16	9.942	10.16	5,959,057	10.057	2.35%
2012-02-03	0	15.32	15.32	15.34	15.28	15.76	4,123,686	63,676,244	15.442	9.916	9.916	9.929	9.890	10.20	6,370,811	9.9950	-1.03%
2012-02-02	0	15.48	15.46	15.50	15.42	15.82	5,694,786	88,344,697	15.513	10.02	10.01	10.03	9.981	10.24	8,798,052	10.041	1.31%
2012-02-01	0	15.28	15.26	15.36	15.10	15.64	7,459,123	114,761,328	15.385	9.890	9.877	9.942	9.774	10.12	11,523,831	9.9586	-0.52%
2012-01-31	0	15.36	15.34	15.44	15.20	15.60	9,139,643	141,038,479	15.432	9.942	9.929	9.994	9.839	10.10	14,120,118	9.9885	0.00%
2012-01-30	0	15.36	15.34	15.36	14.72	15.38	11,695,213	178,352,077	15.250	9.942	9.929	9.942	9.528	9.955	18,068,298	9.8710	3.50%
2012-01-27	0	14.84	14.82	14.92	14.68	15.08	6,856,177	102,224,984	14.910	9.606	9.593	9.657	9.502	9.761	10,592,321	9.6509	0.95%
2012-01-26	0	14.70	14.70	14.74	14.02	15.00	5,810,036	84,732,481	14.584	9.515	9.515	9.541	9.075	9.709	8,976,105	9.4398	0.14%
2012-01-20	0	14.68	14.64	14.68	14.54	14.68	3,783,994	55,332,417	14.623	9.502	9.476	9.502	9.411	9.502	5,846,010	9.4650	1.94%
2012-01-19	0	14.40	14.38	14.40	14.00	14.40	6,605,962	94,276,212	14.271	9.321	9.308	9.321	9.062	9.321	10,205,756	9.2376	3.45%
2012-01-18	0	13.92	13.92	13.96	13.90	14.18	4,899,233	68,519,618	13.986	9.010	9.010	9.036	8.997	9.178	7,568,977	9.0527	-0.29%
2012-01-17	0	13.96	13.92	14.00	13.74	14.00	2,554,657	35,536,752	13.911	9.036	9.010	9.062	8.894	9.062	3,946,769	9.0040	1.45%
2012-01-16	0	13.76	13.70	13.76	13.64	13.98	1,321,663	18,175,248	13.752	8.907	8.868	8.907	8.829	9.049	2,041,878	8.9012	-1.57%
2012-01-13	0	13.98	13.90	13.94	13.88	14.06	3,033,868	42,386,369	13.971	9.049	8.997	9.023	8.984	9.101	4,687,117	9.0432	0.00%
2012-01-12	0	13.98	13.98	14.00	13.80	14.00	3,254,120	45,290,901	13.918	9.049	9.049	9.062	8.932	9.062	5,027,391	9.0088	1.16%
2012-01-11	0	13.82	13.80	13.82	13.66	13.86	3,464,553	47,813,799	13.801	8.945	8.932	8.945	8.842	8.971	5,352,496	8.9330	0.14%
2012-01-10	0	13.80	13.72	13.78	13.42	13.82	4,951,822	67,284,454	13.588	8.932	8.881	8.919	8.686	8.945	7,650,224	8.7951	2.22%
2012-01-09	0	13.50	13.46	13.52	13.10	13.52	2,588,210	34,536,256	13.344	8.738	8.712	8.751	8.479	8.751	3,998,606	8.6371	2.43%
2012-01-06	0	13.18	13.12	13.20	13.12	13.30	2,440,172	32,157,558	13.178	8.531	8.492	8.544	8.492	8.609	3,769,898	8.5301	-0.75%
2012-01-05	0	13.28	13.26	13.28	13.16	13.34	3,527,755	46,580,956	13.204	8.596	8.583	8.596	8.518	8.635	5,450,138	8.5467	0.61%
2012-01-04	0	13.20	13.22	13.24	13.20	13.68	3,850,451	51,351,685	13.337	8.544	8.557	8.570	8.544	8.855	5,948,681	8.6324	-2.37%
2012-01-03	0	13.52	13.48	13.52	13.44	13.68	1,719,951	23,218,741	13.500	8.751	8.725	8.751	8.699	8.855	2,657,206	8.7380	1.50%
2011-12-30	0	13.32	13.30	13.32	13.20	13.60	2,121,522	28,346,363	13.361	8.622	8.609	8.622	8.544	8.803	3,277,605	8.6485	0.91%
2011-12-29	0	13.20	13.16	13.20	13.00	13.20	1,546,821	20,307,685	13.129	8.544	8.518	8.544	8.415	8.544	2,389,732	8.4979	0.00%
2011-12-28	0	13.20	13.14	13.20	13.10	13.50	1,421,494	18,830,775	13.247	8.544	8.505	8.544	8.479	8.738	2,196,110	8.5746	-0.30%
2011-12-23	0	13.24	13.22	13.24	13.10	13.30	1,575,047	20,805,295	13.209	8.570	8.557	8.570	8.479	8.609	2,433,339	8.5501	0.76%
2011-12-22	0	13.14	13.10	13.14	13.06	13.22	1,340,505	17,603,691	13.132	8.505	8.479	8.505	8.453	8.557	2,070,988	8.5001	0.46%
2011-12-21	0	13.08	13.10	13.16	13.04	13.26	1,395,316	18,283,686	13.104	8.466	8.479	8.518	8.441	8.583	2,155,667	8.4817	0.15%
2011-12-20	0	13.06	12.98	13.06	12.92	13.16	1,455,741	18,959,373	13.024	8.453	8.402	8.453	8.363	8.518	2,249,019	8.4301	-0.61%
2011-12-19	0	13.14	13.06	13.16	12.92	13.30	2,292,566	29,956,235	13.067	8.505	8.453	8.518	8.363	8.609	3,541,856	8.4578	-1.05%
2011-12-16	0	13.28	13.26	13.28	12.96	13.30	2,250,266	29,559,453	13.136	8.596	8.583	8.596	8.389	8.609	3,476,506	8.5026	1.53%
2011-12-15	0	13.08	13.08	13.10	12.86	13.16	3,667,388	47,819,361	13.039	8.466	8.466	8.479	8.324	8.518	5,665,862	8.4399	-0.61%
2011-12-14	0	13.16	13.14	13.16	13.00	13.26	2,254,848	29,586,161	13.121	8.518	8.505	8.518	8.415	8.583	3,483,585	8.4930	0.77%
2011-12-13	0	13.06	13.04	13.08	13.00	13.34	3,339,550	43,641,870	13.068	8.453	8.441	8.466	8.415	8.635	5,159,375	8.4588	-2.54%
2011-12-12	0	13.40	13.38	13.42	13.36	13.56	3,483,204	46,903,213	13.466	8.674	8.661	8.686	8.648	8.777	5,381,310	8.7159	2.29%
2011-12-09	0	13.10	13.08	13.12	13.08	13.34	2,053,777	27,077,868	13.184	8.479	8.466	8.492	8.466	8.635	3,172,944	8.5340	-2.09%
2011-12-08	0	13.38	13.30	13.38	13.18	13.42	2,901,921	38,588,751	13.298	8.661	8.609	8.661	8.531	8.686	4,483,268	8.6073	-0.15%
2011-12-07	0	13.40	13.38	13.44	13.20	13.56	2,694,069	36,047,534	13.380	8.674	8.661	8.699	8.544	8.777	4,162,151	8.6608	0.60%
2011-12-06	0	13.32	13.26	13.28	13.20	13.64	2,365,833	31,493,280	13.312	8.622	8.583	8.596	8.544	8.829	3,655,049	8.6164	-2.35%
2011-12-05	0	13.64	13.56	13.64	13.50	13.68	5,497,744	74,650,533	13.578	8.829	8.777	8.829	8.738	8.855	8,493,635	8.7890	0.59%
2011-12-02	0	13.56	13.46	13.56	13.46	13.78	7,266,085	98,683,793	13.581	8.777	8.712	8.777	8.712	8.919	11,225,600	8.7910	-1.60%
2011-12-01	0	13.78	13.76	13.78	13.66	14.00	8,024,837	110,634,043	13.786	8.919	8.907	8.919	8.842	9.062	12,397,820	8.9237	1.62%
2011-11-30	0	13.56	13.46	13.52	13.00	13.58	6,443,503	85,730,935	13.305	8.777	8.712	8.751	8.415	8.790	9,954,768	8.6120	3.04%
2011-11-29	0	13.16	13.16	13.18	12.80	13.40	5,954,862	78,356,714	13.158	8.518	8.518	8.531	8.285	8.674	9,199,851	8.5172	2.02%
2011-11-28	0	12.90	12.90	12.92	12.68	13.08	4,411,828	56,777,435	12.869	8.350	8.350	8.363	8.207	8.466	6,815,970	8.3301	2.06%
2011-11-25	0	12.64	12.62	12.64	12.60	12.80	2,718,000	34,481,892	12.686	8.182	8.169	8.182	8.156	8.285	4,199,123	8.2117	-2.02%
2011-11-24	0	12.90	12.90	12.92	12.60	13.00	31,026,365	402,476,156	12.972	8.350	8.350	8.363	8.156	8.415	47,933,595	8.3965	-1.38%
2011-11-23	0	13.08	13.04	13.06	12.72	13.24	6,971,175	90,289,499	12.952	8.466	8.441	8.453	8.233	8.570	10,769,985	8.3834	2.19%
2011-11-22	0	12.80	12.80	12.84	12.52	13.28	11,268,973	144,469,424	12.820	8.285	8.285	8.311	8.104	8.596	17,409,786	8.2982	-2.14%
2011-11-21	0	13.08	13.06	13.08	13.00	13.36	2,035,099	26,666,103	13.103	8.466	8.453	8.466	8.415	8.648	3,144,088	8.4813	-1.95%
2011-11-18	0	13.34	13.30	13.32	13.20	13.38	5,973,948	79,276,279	13.270	8.635	8.609	8.622	8.544	8.661	9,229,338	8.5896	0.91%
2011-11-17	0	13.22	13.20	13.24	12.98	13.36	5,327,441	70,166,506	13.171	8.557	8.544	8.570	8.402	8.648	8,230,529	8.5252	-0.75%
2011-11-16	0	13.32	13.30	13.32	13.20	13.58	3,345,213	44,513,328	13.307	8.622	8.609	8.622	8.544	8.790	5,168,123	8.6131	-1.91%
2011-11-15	0	13.58	13.54	13.58	13.40	13.66	2,530,331	34,169,471	13.504	8.790	8.764	8.790	8.674	8.842	3,909,187	8.7408	0.00%
2011-11-14	0	13.58	13.58	13.62	13.52	13.76	4,616,173	62,694,043	13.581	8.790	8.790	8.816	8.751	8.907	7,131,669	8.7909	1.04%
2011-11-11	0	13.44	13.44	13.50	13.40	13.80	5,925,146	80,166,040	13.530	8.699	8.699	8.738	8.674	8.932	9,153,942	8.7575	-3.03%
2011-11-10	0	13.86	13.86	13.88	13.42	13.90	4,859,493	66,641,009	13.714	8.971	8.971	8.984	8.686	8.997	7,507,582	8.8765	0.00%
2011-11-09	0	13.86	13.84	13.90	13.80	14.26	5,443,010	75,830,617	13.932	8.971	8.958	8.997	8.932	9.230	8,409,075	9.0177	0.58%
2011-11-08	0	13.78	13.80	13.84	13.78	14.10	3,556,893	49,433,242	13.898	8.919	8.932	8.958	8.919	9.127	5,495,154	8.9958	-1.57%
2011-11-07	0	14.00	13.94	14.02	13.70	14.08	1,733,718	24,212,195	13.965	9.062	9.023	9.075	8.868	9.114	2,678,475	9.0395	0.72%
2011-11-04	0	13.90	13.90	13.98	13.82	14.24	5,392,620	75,176,930	13.941	8.997	8.997	9.049	8.945	9.217	8,331,226	9.0235	1.61%
2011-11-03	0	13.68	13.66	13.68	13.58	14.10	3,515,285	48,470,580	13.789	8.855	8.842	8.855	8.790	9.127	5,430,873	8.9250	-3.80%
2011-11-02	0	14.22	14.16	14.28	13.40	14.28	4,557,601	63,193,737	13.866	9.204	9.165	9.243	8.674	9.243	7,041,179	8.9749	2.89%
2011-11-01	0	13.82	13.82	13.84	13.70	14.30	5,428,192	75,285,172	13.869	8.945	8.945	8.958	8.868	9.256	8,386,182	8.9773	-3.36%
2011-10-31	0	14.30	14.30	14.38	14.20	14.92	3,216,421	46,450,848	14.442	9.256	9.256	9.308	9.191	9.657	4,969,149	9.3478	-1.92%
2011-10-28	0	14.58	14.56	14.68	14.52	15.50	9,663,904	145,563,126	15.063	9.437	9.424	9.502	9.398	10.03	14,930,065	9.7497	-0.68%
2011-10-27	0	14.68	14.58	14.64	14.00	14.70	6,225,644	89,741,251	14.415	9.502	9.437	9.476	9.062	9.515	9,618,191	9.3304	4.71%
2011-10-26	0	14.02	14.00	14.04	13.78	14.16	3,918,365	54,698,417	13.960	9.075	9.062	9.088	8.919	9.165	6,053,604	9.0357	-0.71%
2011-10-25	0	14.12	14.10	14.22	13.82	14.30	7,921,142	111,525,298	14.079	9.140	9.127	9.204	8.945	9.256	12,237,618	9.1133	2.92%
2011-10-24	0	13.72	13.70	13.74	13.56	13.78	4,835,401	66,212,012	13.693	8.881	8.868	8.894	8.777	8.919	7,470,361	8.8633	3.00%
2011-10-21	0	13.32	13.30	13.36	13.10	13.40	1,877,156	24,855,180	13.241	8.622	8.609	8.648	8.479	8.674	2,900,077	8.5705	2.30%
2011-10-20	0	13.02	13.02	13.08	12.94	13.26	3,512,318	45,877,032	13.062	8.428	8.428	8.466	8.376	8.583	5,426,289	8.4546	-1.06%
2011-10-19	0	13.16	13.12	13.20	13.10	13.44	3,220,386	42,586,506	13.224	8.518	8.492	8.544	8.479	8.699	4,975,274	8.5596	0.92%
2011-10-18	0	13.04	13.06	13.08	13.00	13.66	4,916,045	64,791,684	13.180	8.441	8.453	8.466	8.415	8.842	7,594,951	8.5309	-4.82%
2011-10-17	0	13.70	13.70	13.72	13.40	13.80	6,152,039	84,060,992	13.664	8.868	8.868	8.881	8.674	8.932	9,504,476	8.8444	2.85%
2011-10-14	0	13.32	13.28	13.34	13.24	13.70	5,923,153	78,938,910	13.327	8.622	8.596	8.635	8.570	8.868	9,150,863	8.6264	-3.34%
2011-10-13	0	13.78	13.80	13.82	13.58	14.00	8,877,795	122,078,163	13.751	8.919	8.932	8.945	8.790	9.062	13,715,581	8.9007	3.14%
2011-10-12	0	13.36	13.32	13.40	13.12	13.42	6,409,127	84,574,549	13.196	8.648	8.622	8.674	8.492	8.686	9,901,659	8.5415	0.15%
2011-10-11	0	13.34	13.32	13.34	13.24	13.74	9,021,667	120,778,105	13.388	8.635	8.622	8.635	8.570	8.894	13,937,854	8.6655	1.68%
2011-10-10	0	13.12	13.10	13.12	13.00	13.32	6,629,010	86,812,805	13.096	8.492	8.479	8.492	8.415	8.622	10,241,363	8.4767	-0.61%
2011-10-07	0	13.20	13.16	13.20	13.00	13.26	6,977,253	91,705,040	13.143	8.544	8.518	8.544	8.415	8.583	10,779,375	8.5075	3.94%
2011-10-06	0	12.70	12.64	12.76	12.60	13.72	10,694,118	139,377,501	13.033	8.220	8.182	8.259	8.156	8.881	16,521,675	8.4360	6.90%
2011-10-04	0	11.88	11.94	11.96	11.80	12.28	4,966,639	59,628,231	12.006	7.690	7.728	7.741	7.638	7.949	7,673,115	7.7711	-3.41%
2011-10-03	0	12.30	12.28	12.30	12.26	12.88	5,161,181	64,256,874	12.450	7.962	7.949	7.962	7.936	8.337	7,973,669	8.0586	-3.91%
2011-09-30	0	12.80	12.88	12.90	12.64	13.40	7,183,479	92,904,077	12.933	8.285	8.337	8.350	8.182	8.674	11,097,980	8.3713	0.31%
2011-09-28	0	12.76	12.80	12.82	12.50	13.26	8,681,951	113,113,447	13.029	8.259	8.285	8.298	8.091	8.583	13,413,016	8.4331	0.31%
2011-09-27	0	12.72	12.68	12.72	12.40	12.78	5,838,669	73,520,447	12.592	8.233	8.207	8.233	8.026	8.272	9,020,341	8.1505	4.43%
2011-09-26	0	12.18	12.14	12.20	12.02	13.00	8,576,019	105,158,372	12.262	7.884	7.858	7.897	7.780	8.415	13,249,358	7.9369	-5.14%
2011-09-23	0	12.84	12.82	12.92	12.20	13.16	12,847,218	163,768,100	12.747	8.311	8.298	8.363	7.897	8.518	19,848,066	8.2511	2.07%
2011-09-22	0	12.58	12.56	12.62	12.54	12.90	6,915,217	87,969,036	12.721	8.143	8.130	8.169	8.117	8.350	10,683,534	8.2341	-3.97%
2011-09-21	0	13.10	13.06	13.14	12.74	13.24	8,683,006	113,527,524	13.075	8.479	8.453	8.505	8.246	8.570	13,414,646	8.4630	-0.15%
2011-09-20	0	13.12	13.08	13.12	12.80	13.50	8,480,444	110,196,263	12.994	8.492	8.466	8.492	8.285	8.738	13,101,701	8.4108	-1.94%
2011-09-19	0	13.38	13.38	13.42	13.30	13.80	3,670,889	49,290,522	13.427	8.661	8.661	8.686	8.609	8.932	5,671,270	8.6913	-2.34%
2011-09-16	0	13.70	13.70	13.74	13.62	14.10	9,401,928	130,799,600	13.912	8.868	8.868	8.894	8.816	9.127	14,525,331	9.0049	2.54%
2011-09-15	0	13.36	13.34	13.40	13.16	13.92	10,390,562	140,696,643	13.541	8.648	8.635	8.674	8.518	9.010	16,052,702	8.7647	-1.76%
2011-09-14	0	13.60	13.60	13.62	13.48	14.90	13,357,238	183,969,009	13.773	8.803	8.803	8.816	8.725	9.644	20,636,012	8.9149	-5.95%
2011-09-12	0	14.46	14.44	14.46	14.44	15.18	5,209,376	76,006,548	14.590	9.360	9.347	9.360	9.347	9.826	8,048,127	9.4440	-5.24%
2011-09-09	0	15.26	15.26	15.28	15.22	15.36	2,450,049	37,493,745	15.303	9.877	9.877	9.890	9.852	9.942	3,785,157	9.9055	0.53%
2011-09-08	0	15.18	15.16	15.18	14.98	15.36	3,017,109	45,709,965	15.150	9.826	9.813	9.826	9.696	9.942	4,661,225	9.8064	-0.39%
2011-09-07	0	15.24	15.16	15.24	15.16	15.50	6,307,995	96,005,892	15.220	9.865	9.813	9.865	9.813	10.03	9,745,417	9.8514	1.06%
2011-09-06	0	15.26	15.18	15.28	15.08	15.36	3,446,276	52,302,244	15.176	9.761	9.710	9.774	9.646	9.825	5,387,811	9.7075	-0.52%
2011-09-05	0	15.34	15.32	15.34	15.20	15.80	4,568,920	70,162,560	15.356	9.812	9.799	9.812	9.723	10.11	7,142,921	9.8227	-2.54%
2011-09-02	0	15.74	15.70	15.74	15.70	16.40	4,306,269	68,366,316	15.876	10.07	10.04	10.07	10.04	10.49	6,732,300	10.155	-1.75%
2011-09-01	0	16.02	16.00	16.04	15.92	16.18	5,473,537	87,904,139	16.060	10.25	10.23	10.26	10.18	10.35	8,557,174	10.273	2.17%
2011-08-31	0	15.68	15.64	15.76	15.40	15.76	3,969,191	62,102,189	15.646	10.03	10.00	10.08	9.851	10.08	6,205,322	10.008	1.69%
2011-08-30	0	15.42	15.38	15.50	15.38	15.60	3,901,992	60,512,041	15.508	9.863	9.838	9.914	9.838	9.978	6,100,265	9.9196	0.65%
2011-08-29	0	15.32	15.22	15.32	15.20	15.48	2,381,339	36,470,038	15.315	9.799	9.735	9.799	9.723	9.902	3,722,918	9.7961	0.92%
2011-08-26	0	15.18	15.16	15.20	15.10	15.38	3,128,596	47,641,762	15.228	9.710	9.697	9.723	9.659	9.838	4,891,159	9.7404	-0.52%
2011-08-25	0	15.26	15.22	15.26	15.00	15.28	2,979,428	45,144,205	15.152	9.761	9.735	9.761	9.595	9.774	4,657,954	9.6919	1.19%
2011-08-24	0	15.08	15.08	15.10	15.08	15.32	2,598,858	39,546,190	15.217	9.646	9.646	9.659	9.646	9.799	4,062,982	9.7333	-0.92%
2011-08-23	0	15.22	15.18	15.26	14.86	15.48	4,530,484	68,541,139	15.129	9.735	9.710	9.761	9.505	9.902	7,082,831	9.6771	0.00%
2011-08-22	0	15.22	15.18	15.24	14.54	15.30	5,250,332	78,578,225	14.966	9.735	9.710	9.748	9.300	9.787	8,208,221	9.5731	0.40%
2011-08-19	0	15.16	15.14	15.18	15.00	15.88	8,832,459	135,379,602	15.328	9.697	9.684	9.710	9.595	10.16	13,808,418	9.8041	-5.49%
2011-08-18	0	16.04	16.02	16.04	16.00	16.30	2,520,721	40,655,648	16.129	10.26	10.25	10.26	10.23	10.43	3,940,824	10.317	-0.25%
2011-08-17	0	16.08	16.06	16.10	15.96	16.40	4,869,193	78,817,738	16.187	10.29	10.27	10.30	10.21	10.49	7,612,359	10.354	0.50%
2011-08-16	0	16.00	15.98	16.00	15.96	16.26	6,031,535	97,070,740	16.094	10.23	10.22	10.23	10.21	10.40	9,429,532	10.294	0.50%
2011-08-15	0	15.92	15.90	15.92	15.50	16.00	9,543,306	151,645,993	15.890	10.18	10.17	10.18	9.914	10.23	14,919,736	10.164	1.92%
2011-08-12	0	15.62	15.60	15.62	15.50	16.00	12,911,938	202,055,482	15.649	9.991	9.978	9.991	9.914	10.23	20,186,161	10.010	-2.50%
2011-08-11	0	16.02	16.02	16.04	15.50	16.16	20,030,077	318,561,208	15.904	10.25	10.25	10.26	9.914	10.34	31,314,459	10.173	-1.96%
2011-08-10	1	16.34	16.34	16.38	16.20	16.60	6,860,501	112,445,385	16.390	10.45	10.45	10.48	10.36	10.62	10,725,514	10.484	0.37%
2011-08-09	0	16.28	16.20	16.26	15.60	16.56	11,264,195	180,794,798	16.050	10.41	10.36	10.40	9.978	10.59	17,610,126	10.267	-1.09%
2011-08-08	0	16.46	16.44	16.50	16.18	16.68	10,465,460	172,159,299	16.450	10.53	10.52	10.55	10.35	10.67	16,361,406	10.522	-2.49%
2011-08-05	0	16.88	16.88	16.92	16.68	17.10	20,340,096	341,718,912	16.800	10.80	10.80	10.82	10.67	10.94	31,799,134	10.746	-4.09%
2011-08-04	0	17.60	17.52	17.60	17.46	17.90	11,533,666	203,328,773	17.629	11.26	11.21	11.26	11.17	11.45	18,031,409	11.276	-1.23%
2011-08-03	0	17.82	17.82	17.84	17.76	17.88	9,030,197	160,975,814	17.826	11.40	11.40	11.41	11.36	11.44	14,117,556	11.403	-1.33%
2011-08-02	0	18.06	18.04	18.08	17.98	18.28	12,097,387	218,062,964	18.026	11.55	11.54	11.56	11.50	11.69	18,912,715	11.530	0.33%
2011-08-01	0	18.00	18.00	18.02	18.00	18.38	4,494,344	81,605,013	18.157	11.51	11.51	11.53	11.51	11.76	7,026,331	11.614	-0.33%
2011-07-29	0	18.06	18.02	18.04	18.02	18.48	7,343,972	133,078,644	18.121	11.55	11.53	11.54	11.53	11.82	11,481,359	11.591	-1.74%
2011-07-28	0	18.38	18.36	18.38	18.32	18.80	4,940,106	91,030,422	18.427	11.76	11.74	11.76	11.72	12.03	7,723,223	11.787	-1.39%
2011-07-27	0	18.64	18.60	18.64	18.56	18.88	4,265,480	79,682,581	18.681	11.92	11.90	11.92	11.87	12.08	6,668,532	11.949	-0.32%
2011-07-26	0	18.70	18.68	18.70	18.62	18.80	4,966,758	92,965,175	18.717	11.96	11.95	11.96	11.91	12.03	7,764,890	11.973	0.97%
2011-07-25	0	18.52	18.50	18.52	18.50	18.74	6,751,939	125,813,315	18.634	11.85	11.83	11.85	11.83	11.99	10,555,792	11.919	0.11%
2011-07-22	0	18.50	18.42	18.46	18.12	18.50	6,729,268	123,635,061	18.373	11.83	11.78	11.81	11.59	11.83	10,520,348	11.752	2.44%
2011-07-21	0	18.06	18.04	18.10	18.00	18.18	2,902,108	52,456,631	18.075	11.55	11.54	11.58	11.51	11.63	4,537,074	11.562	-0.22%
2011-07-20	0	18.10	18.10	18.20	18.10	18.48	2,372,363	43,284,011	18.245	11.58	11.58	11.64	11.58	11.82	3,708,886	11.670	-0.66%
2011-07-19	0	18.22	18.12	18.22	18.00	18.28	2,587,647	46,902,290	18.125	11.65	11.59	11.65	11.51	11.69	4,045,455	11.594	1.33%
2011-07-18	0	17.98	17.92	17.96	17.86	18.22	2,109,805	37,934,387	17.980	11.50	11.46	11.49	11.42	11.65	3,298,410	11.501	-1.53%
2011-07-15	0	18.26	18.20	18.24	17.98	18.28	5,823,841	105,941,156	18.191	11.68	11.64	11.67	11.50	11.69	9,104,829	11.636	1.90%
2011-07-14	0	17.92	17.88	17.98	17.56	18.06	4,894,033	87,493,057	17.877	11.46	11.44	11.50	11.23	11.55	7,651,194	11.435	1.59%
2011-07-13	0	17.64	17.60	17.66	17.58	17.80	5,042,852	89,156,983	17.680	11.28	11.26	11.30	11.24	11.39	7,883,853	11.309	-0.68%
2011-07-12	0	17.76	17.70	17.72	17.54	18.00	6,521,245	115,771,788	17.753	11.36	11.32	11.33	11.22	11.51	10,195,131	11.356	-0.78%
2011-07-11	0	17.90	17.88	17.90	17.84	18.08	3,245,051	58,397,578	17.996	11.45	11.44	11.45	11.41	11.56	5,073,221	11.511	-1.76%
2011-07-08	0	18.22	18.20	18.24	18.12	18.50	3,926,872	71,818,685	18.289	11.65	11.64	11.67	11.59	11.83	6,139,161	11.698	-0.33%
2011-07-07	0	18.28	18.26	18.30	17.98	18.44	2,552,941	46,664,843	18.279	11.69	11.68	11.71	11.50	11.80	3,991,196	11.692	0.33%
2011-07-06	0	18.22	18.20	18.24	18.20	18.64	2,874,243	52,897,244	18.404	11.65	11.64	11.67	11.64	11.92	4,493,511	11.772	-0.55%
2011-07-05	0	18.32	18.34	18.36	18.24	18.44	3,141,496	57,485,623	18.299	11.72	11.73	11.74	11.67	11.80	4,911,327	11.705	-0.43%
2011-07-04	0	18.40	18.40	18.42	18.20	18.44	4,969,373	91,291,024	18.371	11.77	11.77	11.78	11.64	11.80	7,768,978	11.751	2.11%
2011-06-30	0	18.02	17.98	18.12	17.96	18.44	7,494,941	136,653,054	18.233	11.53	11.50	11.59	11.49	11.80	11,717,380	11.662	0.11%
2011-06-29	0	18.00	17.98	18.00	17.76	18.10	5,405,621	97,146,422	17.971	11.51	11.50	11.51	11.36	11.58	8,450,996	11.495	1.24%
2011-06-28	0	17.78	17.70	17.78	17.50	17.90	5,542,314	97,855,956	17.656	11.37	11.32	11.37	11.19	11.45	8,664,698	11.294	1.48%
2011-06-27	0	17.52	17.52	17.54	17.50	17.80	4,322,046	76,304,135	17.655	11.21	11.21	11.22	11.19	11.39	6,756,965	11.293	-1.57%
2011-06-24	0	17.80	17.76	17.78	17.18	17.94	12,943,495	228,657,619	17.666	11.39	11.36	11.37	10.99	11.48	20,235,496	11.300	5.33%
2011-06-23	0	16.90	16.88	16.90	16.86	17.50	11,885,444	202,840,294	17.066	10.81	10.80	10.81	10.78	11.19	18,581,369	10.916	-3.76%
2011-06-22	0	17.56	17.50	17.54	17.40	17.62	4,202,142	73,784,276	17.559	11.23	11.19	11.22	11.13	11.27	6,569,511	11.231	0.46%
2011-06-21	0	17.48	17.42	17.50	17.42	17.90	5,741,040	100,725,308	17.545	11.18	11.14	11.19	11.14	11.45	8,975,381	11.222	-0.46%
2011-06-20	0	17.56	17.56	17.60	17.50	18.18	6,209,096	109,261,536	17.597	11.23	11.23	11.26	11.19	11.63	9,707,126	11.256	-2.01%
2011-06-17	0	17.92	17.78	17.94	17.74	18.00	4,002,955	71,633,460	17.895	11.46	11.37	11.48	11.35	11.51	6,258,107	11.447	1.01%
2011-06-16	0	17.74	17.68	17.74	17.60	18.08	7,575,477	134,569,998	17.764	11.35	11.31	11.35	11.26	11.56	11,843,288	11.363	-1.88%
2011-06-15	0	18.08	18.10	18.12	17.98	18.28	5,616,985	101,675,576	18.101	11.56	11.58	11.59	11.50	11.69	8,781,436	11.578	0.22%
2011-06-14	0	18.04	18.02	18.04	17.78	18.20	4,780,531	86,021,266	17.994	11.54	11.53	11.54	11.37	11.64	7,473,748	11.510	-0.55%
2011-06-13	0	18.14	18.08	18.14	17.92	18.24	2,049,155	37,020,502	18.066	11.60	11.56	11.60	11.46	11.67	3,203,591	11.556	0.44%
2011-06-10	0	18.06	18.02	18.08	17.98	18.30	3,171,028	57,245,972	18.053	11.55	11.53	11.56	11.50	11.71	4,957,496	11.547	-0.77%
2011-06-09	0	18.20	18.18	18.20	18.00	18.68	4,090,557	74,481,950	18.208	11.64	11.63	11.64	11.51	11.95	6,395,062	11.647	-1.30%
2011-06-08	0	18.44	18.44	18.46	18.40	18.72	4,184,355	77,630,351	18.553	11.80	11.80	11.81	11.77	11.97	6,541,703	11.867	-1.28%
2011-06-07	0	18.68	18.64	18.68	18.36	18.76	5,356,504	99,889,051	18.648	11.95	11.92	11.95	11.74	12.00	8,374,208	11.928	1.74%
2011-06-03	0	18.36	18.32	18.34	18.32	18.78	4,392,898	81,287,837	18.504	11.74	11.72	11.73	11.72	12.01	6,867,733	11.836	-0.97%
2011-06-02	0	18.54	18.50	18.54	18.46	18.88	3,877,677	72,270,804	18.638	11.86	11.83	11.86	11.81	12.08	6,062,251	11.921	-0.43%
2011-06-01	0	18.62	18.58	18.60	18.56	18.78	6,075,449	113,479,119	18.678	11.91	11.88	11.90	11.87	12.01	9,498,186	11.947	-0.11%
2011-05-31	0	18.64	18.62	18.66	18.38	18.70	5,245,384	97,506,618	18.589	11.92	11.91	11.94	11.76	11.96	8,200,486	11.890	1.30%
2011-05-30	0	18.40	18.36	18.46	18.18	18.60	1,695,285	31,137,963	18.367	11.77	11.74	11.81	11.63	11.90	2,650,361	11.749	-0.22%
2011-05-27	0	18.44	18.34	18.40	18.10	18.48	4,101,234	75,313,518	18.364	11.80	11.73	11.77	11.58	11.82	6,411,754	11.746	1.43%
2011-05-26	0	18.18	18.08	18.20	17.92	18.30	2,365,425	42,804,303	18.096	11.63	11.56	11.64	11.46	11.71	3,698,039	11.575	0.66%
2011-05-25	0	18.06	18.06	18.10	17.84	18.18	3,295,119	59,383,319	18.022	11.55	11.55	11.58	11.41	11.63	5,151,496	11.527	-0.77%
2011-05-24	0	18.20	18.18	18.20	18.00	18.38	3,387,824	61,603,130	18.184	11.64	11.63	11.64	11.51	11.76	5,296,429	11.631	0.89%
2011-05-23	0	18.04	18.02	18.04	18.02	18.40	8,296,859	150,574,807	18.148	11.54	11.53	11.54	11.53	11.77	12,971,076	11.609	-2.80%
2011-05-20	0	18.56	18.52	18.54	18.52	19.34	8,794,195	164,919,785	18.753	11.87	11.85	11.86	11.85	12.37	13,748,597	11.995	-1.28%
2011-05-19	0	18.80	18.78	18.80	18.76	19.10	5,274,245	99,568,204	18.878	12.03	12.01	12.03	12.00	12.22	8,245,606	12.075	-0.11%
2011-05-18	0	18.82	18.80	18.82	18.70	18.90	5,542,985	104,246,536	18.807	12.04	12.03	12.04	11.96	12.09	8,665,747	12.030	-0.53%
2011-05-17	0	18.92	18.92	18.98	18.80	19.00	2,010,501	38,084,250	18.943	12.10	12.10	12.14	12.03	12.15	3,143,161	12.117	-0.32%
2011-05-16	0	18.98	18.98	19.00	18.72	19.08	3,065,629	57,949,940	18.903	12.14	12.14	12.15	11.97	12.20	4,792,718	12.091	-1.56%
2011-05-13	0	19.28	19.26	19.28	18.90	19.38	5,932,916	113,948,522	19.206	12.33	12.32	12.33	12.09	12.40	9,275,354	12.285	0.84%
2011-05-12	0	19.12	19.10	19.12	19.08	19.24	5,628,355	107,843,683	19.161	12.23	12.22	12.23	12.20	12.31	8,799,212	12.256	-0.21%
2011-05-11	0	19.16	19.14	19.16	18.80	19.40	4,889,968	93,366,493	19.093	12.26	12.24	12.26	12.03	12.41	7,644,838	12.213	0.63%
2011-05-09	0	19.82	19.82	19.84	19.80	20.05	5,559,271	110,593,593	19.894	12.18	12.18	12.19	12.17	12.32	9,047,255	12.224	-0.40%
2011-05-06	0	19.90	19.96	19.98	19.66	20.15	16,278,128	323,743,246	19.888	12.23	12.26	12.28	12.08	12.38	26,491,312	12.221	3.22%
2011-05-05	0	19.28	19.22	19.32	19.06	19.32	4,777,162	91,693,851	19.194	11.85	11.81	11.87	11.71	11.87	7,774,437	11.794	0.00%
2011-05-04	0	19.28	19.24	19.26	19.20	19.38	3,589,375	69,122,097	19.257	11.85	11.82	11.83	11.80	11.91	5,841,412	11.833	-0.52%
2011-05-03	0	19.38	19.30	19.36	19.32	19.72	3,405,866	66,186,199	19.433	11.91	11.86	11.90	11.87	12.12	5,542,766	11.941	0.00%
2011-04-29	0	19.38	19.34	19.44	19.34	19.72	5,444,929	105,980,314	19.464	11.91	11.88	11.95	11.88	12.12	8,861,173	11.960	-1.12%
2011-04-28	0	19.60	19.58	19.68	19.42	19.90	6,532,404	128,664,570	19.696	12.04	12.03	12.09	11.93	12.23	10,630,949	12.103	-0.31%
2011-04-27	0	19.66	19.58	19.70	19.50	19.76	8,027,276	157,379,765	19.606	12.08	12.03	12.11	11.98	12.14	13,063,730	12.047	1.65%
2011-04-26	0	19.34	19.32	19.34	19.16	19.40	4,212,730	81,279,056	19.294	11.88	11.87	11.88	11.77	11.92	6,855,871	11.855	-0.51%
2011-04-21	0	19.44	19.44	19.46	19.16	19.46	7,873,440	152,510,221	19.370	11.95	11.95	11.96	11.77	11.96	12,813,375	11.902	1.67%
2011-04-20	0	19.12	19.10	19.12	18.80	19.14	8,516,293	161,788,371	18.998	11.75	11.74	11.75	11.55	11.76	13,859,565	11.673	-0.21%
2011-04-19	0	19.16	19.14	19.16	19.10	19.28	5,661,527	108,463,344	19.158	11.77	11.76	11.77	11.74	11.85	9,213,669	11.772	-0.73%
2011-04-18	0	19.30	19.30	19.34	19.30	19.68	4,920,721	95,548,358	19.418	11.86	11.86	11.88	11.86	12.09	8,008,068	11.932	-1.53%
2011-04-15	0	19.60	19.60	19.64	19.54	19.90	7,693,916	151,637,897	19.709	12.04	12.04	12.07	12.01	12.23	12,521,214	12.110	-0.41%
2011-04-14	0	19.68	19.66	19.72	19.64	19.74	4,538,373	89,458,614	19.712	12.09	12.08	12.12	12.07	12.13	7,385,828	12.112	-0.30%
2011-04-13	0	19.74	19.74	19.78	19.50	19.90	12,839,107	253,963,216	19.780	12.13	12.13	12.15	11.98	12.23	20,894,588	12.154	1.96%
2011-04-12	0	19.36	19.32	19.38	19.24	19.60	9,648,972	186,772,608	19.357	11.90	11.87	11.91	11.82	12.04	15,702,907	11.894	-0.10%
2011-04-11	0	19.38	19.36	19.40	19.22	19.54	6,933,191	134,243,764	19.362	11.91	11.90	11.92	11.81	12.01	11,283,197	11.898	-0.51%
2011-04-08	0	19.48	19.46	19.50	19.18	19.50	9,047,472	175,575,046	19.406	11.97	11.96	11.98	11.79	11.98	14,724,015	11.924	0.83%
2011-04-07	0	19.32	19.26	19.34	19.16	19.44	10,011,732	193,598,592	19.337	11.87	11.83	11.88	11.77	11.95	16,293,269	11.882	-0.10%
2011-04-06	0	19.34	19.36	19.38	18.88	19.40	14,027,461	269,316,259	19.199	11.88	11.90	11.91	11.60	11.92	22,828,537	11.797	2.55%
2011-04-04	0	18.86	18.80	18.82	18.64	18.94	8,072,943	152,060,712	18.836	11.59	11.55	11.56	11.45	11.64	13,138,049	11.574	0.96%
2011-04-01	0	18.68	18.64	18.68	18.62	18.78	6,007,026	112,193,945	18.677	11.48	11.45	11.48	11.44	11.54	9,775,940	11.477	0.21%
2011-03-31	0	18.64	18.64	18.72	18.58	18.98	9,004,388	168,279,568	18.689	11.45	11.45	11.50	11.42	11.66	14,653,899	11.484	0.00%
2011-03-30	0	18.64	18.58	18.60	18.44	18.80	10,362,909	192,633,903	18.589	11.45	11.42	11.43	11.33	11.55	16,864,780	11.422	1.64%
2011-03-29	0	18.34	18.34	18.36	18.30	18.52	7,631,000	140,575,812	18.422	11.27	11.27	11.28	11.24	11.38	12,418,824	11.320	-0.11%
2011-03-28	0	18.36	18.32	18.44	18.30	18.58	6,234,000	114,993,343	18.446	11.28	11.26	11.33	11.24	11.42	10,145,321	11.335	-0.22%
2011-03-25	0	18.40	18.36	18.40	18.20	18.58	5,996,374	110,419,303	18.414	11.31	11.28	11.31	11.18	11.42	9,758,604	11.315	0.88%
2011-03-24	0	18.24	18.24	18.26	18.18	18.48	5,951,174	108,921,227	18.302	11.21	11.21	11.22	11.17	11.36	9,685,045	11.246	0.22%
2011-03-23	0	18.20	18.16	18.22	18.02	18.40	9,215,579	167,974,111	18.227	11.18	11.16	11.20	11.07	11.31	14,997,595	11.200	-0.22%
2011-03-22	0	18.24	18.24	18.26	17.80	18.44	12,613,039	229,481,091	18.194	11.21	11.21	11.22	10.94	11.33	20,526,681	11.180	3.05%
2011-03-21	0	17.70	17.72	17.74	17.54	17.90	11,439,001	202,392,115	17.693	10.88	10.89	10.90	10.78	11.00	18,616,031	10.872	0.68%
2011-03-18	0	17.58	17.58	17.60	17.52	17.86	13,279,032	234,321,355	17.646	10.80	10.80	10.81	10.77	10.97	21,610,530	10.843	-0.45%
2011-03-17	0	17.66	17.64	17.66	17.50	17.98	15,285,876	270,414,424	17.690	10.85	10.84	10.85	10.75	11.05	24,876,503	10.870	-2.86%
2011-03-16	0	18.18	18.16	18.18	18.10	18.42	17,219,500	313,505,132	18.206	11.17	11.16	11.17	11.12	11.32	28,023,317	11.187	-0.44%
2011-03-15	0	18.26	18.20	18.26	18.02	18.70	22,973,143	417,794,863	18.186	11.22	11.18	11.22	11.07	11.49	37,386,897	11.175	-2.77%
2011-03-14	0	18.78	18.78	18.80	18.54	18.80	14,630,795	273,211,586	18.674	11.54	11.54	11.55	11.39	11.55	23,810,413	11.474	0.21%
2011-03-11	0	18.74	18.72	18.76	18.30	19.00	18,526,369	346,924,338	18.726	11.52	11.50	11.53	11.24	11.67	30,150,139	11.507	1.52%
2011-03-10	0	18.46	18.50	18.56	18.32	18.90	25,738,775	479,493,999	18.629	11.34	11.37	11.40	11.26	11.61	41,887,735	11.447	-2.53%
2011-03-09	0	18.94	18.92	18.96	18.32	19.06	31,517,953	590,375,287	18.731	11.64	11.63	11.65	11.26	11.71	51,292,871	11.510	4.53%
2011-03-08	0	18.12	18.10	18.12	17.60	18.12	22,575,348	403,742,435	17.884	11.13	11.12	11.13	10.81	11.13	36,739,518	10.989	2.60%
2011-03-07	0	17.66	17.66	17.68	17.58	18.16	14,923,198	265,715,601	17.806	10.85	10.85	10.86	10.80	11.16	24,286,275	10.941	-3.50%
2011-03-04	0	18.30	18.30	18.34	18.10	18.78	12,946,415	239,391,422	18.491	11.24	11.24	11.27	11.12	11.54	21,069,223	11.362	0.22%
2011-03-03	0	18.26	18.26	18.28	17.90	18.46	12,382,863	225,978,527	18.249	11.22	11.22	11.23	11.00	11.34	20,152,089	11.214	2.24%
2011-03-02	0	17.86	17.86	17.88	17.80	18.06	9,212,140	164,825,187	17.892	10.97	10.97	10.99	10.94	11.10	14,991,999	10.994	-2.51%
2011-03-01	0	18.32	18.30	18.36	18.18	18.50	7,061,964	129,742,818	18.372	11.26	11.24	11.28	11.17	11.37	11,492,764	11.289	1.22%
2011-02-28	0	18.10	18.10	18.16	17.92	18.22	11,765,885	212,399,654	18.052	11.12	11.12	11.16	11.01	11.20	19,148,008	11.093	2.26%
2011-02-25	0	17.70	17.62	17.76	17.56	17.92	13,563,491	239,921,914	17.689	10.88	10.83	10.91	10.79	11.01	22,073,464	10.869	3.63%
2011-02-24	0	17.08	17.04	17.06	17.00	17.24	11,988,606	205,849,975	17.170	10.50	10.47	10.48	10.45	10.59	19,510,468	10.551	-1.39%
2011-02-23	0	17.32	17.30	17.34	17.30	17.90	16,038,642	282,154,358	17.592	10.64	10.63	10.65	10.63	11.00	26,101,568	10.810	-4.20%
2011-02-22	0	18.08	18.06	18.10	18.00	18.68	17,739,095	322,800,003	18.197	11.11	11.10	11.12	11.06	11.48	28,868,915	11.182	-5.14%
2011-02-21	0	19.06	19.06	19.16	19.00	19.60	5,149,260	99,800,669	19.382	11.71	11.71	11.77	11.67	12.04	8,379,996	11.909	-2.66%
2011-02-18	0	19.58	19.52	19.60	19.52	19.80	7,254,593	142,983,663	19.709	12.03	11.99	12.04	11.99	12.17	11,806,252	12.111	0.62%
2011-02-17	0	19.46	19.48	19.50	18.62	19.52	9,326,782	179,802,969	19.278	11.96	11.97	11.98	11.44	11.99	15,178,569	11.846	2.75%
2011-02-16	0	18.94	18.94	18.96	18.72	19.28	11,177,697	211,409,389	18.914	11.64	11.64	11.65	11.50	11.85	18,190,781	11.622	-1.76%
2011-02-15	0	19.28	19.24	19.28	19.10	19.96	9,733,990	188,716,173	19.387	11.85	11.82	11.85	11.74	12.26	15,841,266	11.913	-3.41%
2011-02-14	0	19.96	19.96	20.05	19.60	20.40	5,561,000	110,863,579	19.936	12.26	12.26	12.32	12.04	12.54	9,050,069	12.250	0.10%
2011-02-11	0	19.94	19.84	19.98	19.56	20.20	11,285,472	222,111,959	19.681	12.25	12.19	12.28	12.02	12.41	18,366,176	12.094	2.05%
2011-02-10	0	19.54	19.52	19.58	19.40	19.74	7,459,721	145,875,662	19.555	12.01	11.99	12.03	11.92	12.13	12,140,081	12.016	-1.01%
2011-02-09	0	19.74	19.70	19.78	19.52	20.10	8,412,189	166,160,883	19.752	12.13	12.11	12.15	11.99	12.35	13,690,144	12.137	-2.28%
2011-02-08	0	20.20	20.10	20.25	20.00	20.85	8,411,411	171,795,321	20.424	12.41	12.35	12.44	12.29	12.81	13,688,878	12.550	-2.65%
2011-02-07	0	20.75	20.70	20.75	20.45	21.00	9,578,611	198,889,208	20.764	12.75	12.72	12.75	12.57	12.90	15,588,400	12.759	1.97%
2011-02-02	0	20.35	20.35	20.40	20.00	20.60	7,472,801	151,779,720	20.311	12.50	12.50	12.54	12.29	12.66	12,161,368	12.480	2.26%
2011-02-01	0	19.90	19.96	19.98	19.50	19.98	13,346,318	263,054,817	19.710	12.23	12.26	12.28	11.98	12.28	21,720,033	12.111	1.32%
2011-01-31	0	19.64	19.64	19.70	19.50	19.90	11,541,885	226,560,353	19.629	12.07	12.07	12.11	11.98	12.23	18,783,467	12.062	-2.29%
2011-01-28	0	20.10	20.10	20.15	20.05	20.50	7,411,500	149,778,033	20.209	12.35	12.35	12.38	12.32	12.60	12,061,605	12.418	-1.23%
2011-01-27	0	20.35	20.35	20.40	20.35	20.90	6,636,070	136,579,573	20.581	12.50	12.50	12.54	12.50	12.84	10,799,657	12.647	-1.69%
2011-01-26	0	20.70	20.80	20.85	20.40	21.30	7,122,267	147,584,224	20.722	12.72	12.78	12.81	12.54	13.09	11,590,903	12.733	-2.36%
2011-01-25	0	21.20	21.10	21.20	20.90	21.25	4,858,186	102,295,341	21.056	13.03	12.97	13.03	12.84	13.06	7,906,297	12.938	2.42%
2011-01-24	0	20.70	20.60	20.75	20.35	21.40	10,655,351	219,700,723	20.619	12.72	12.66	12.75	12.50	13.15	17,340,706	12.670	-1.19%
2011-01-21	0	20.95	20.95	21.00	20.55	21.75	21,985,316	466,299,935	21.210	12.87	12.87	12.90	12.63	13.36	35,779,290	13.033	-5.84%
2011-01-20	0	22.25	22.20	22.30	21.95	22.80	8,294,000	183,795,086	22.160	13.67	13.64	13.70	13.49	14.01	13,497,801	13.617	-3.68%
2011-01-19	0	23.10	23.05	23.15	22.95	23.30	2,822,713	65,224,951	23.107	14.19	14.16	14.22	14.10	14.32	4,593,733	14.199	0.00%
2011-01-18	0	23.10	23.05	23.10	22.90	23.40	1,977,000	45,672,548	23.102	14.19	14.16	14.19	14.07	14.38	3,217,405	14.195	0.43%
2011-01-17	0	23.00	22.95	23.05	22.95	23.50	3,441,088	79,574,734	23.125	14.13	14.10	14.16	14.10	14.44	5,600,087	14.210	-0.22%
2011-01-14	0	23.05	23.00	23.10	22.70	23.20	3,128,433	71,992,225	23.012	14.16	14.13	14.19	13.95	14.26	5,091,267	14.140	-0.22%
2011-01-13	0	23.10	22.95	23.10	22.65	23.30	7,769,142	178,992,394	23.039	14.19	14.10	14.19	13.92	14.32	12,643,638	14.157	2.21%
2011-01-12	0	22.60	22.50	22.65	22.45	22.75	4,881,918	110,243,833	22.582	13.89	13.83	13.92	13.79	13.98	7,944,919	13.876	0.89%
2011-01-11	0	22.40	22.35	22.45	22.25	22.60	4,142,115	92,626,429	22.362	13.76	13.73	13.79	13.67	13.89	6,740,951	13.741	1.59%
2011-01-10	0	22.05	21.95	22.05	21.75	22.55	4,639,042	102,543,923	22.105	13.55	13.49	13.55	13.36	13.86	7,549,659	13.583	-1.78%
2011-01-07	0	22.45	22.40	22.50	22.30	22.50	3,552,471	79,627,303	22.415	13.79	13.76	13.83	13.70	13.83	5,781,354	13.773	0.45%
2011-01-06	0	22.35	22.20	22.35	21.85	22.45	5,245,600	116,322,293	22.175	13.73	13.64	13.73	13.43	13.79	8,536,782	13.626	-0.67%
2011-01-05	0	22.50	22.45	22.50	22.25	22.65	3,864,239	86,811,744	22.465	13.83	13.79	13.83	13.67	13.92	6,288,730	13.804	0.45%
2011-01-04	0	22.40	22.40	22.50	21.70	22.85	5,857,539	130,909,461	22.349	13.76	13.76	13.83	13.33	14.04	9,532,662	13.733	2.99%
2011-01-03	0	21.75	21.70	21.75	21.25	21.80	2,511,246	54,361,820	21.647	13.36	13.33	13.36	13.06	13.40	4,086,846	13.302	1.40%
2010-12-31	0	21.45	21.45	21.65	21.30	21.80	1,182,235	25,476,073	21.549	13.18	13.18	13.30	13.09	13.40	1,923,990	13.241	-0.92%
2010-12-30	0	21.65	21.60	21.70	21.40	21.85	1,997,071	43,099,773	21.581	13.30	13.27	13.33	13.15	13.43	3,250,068	13.261	0.23%
2010-12-29	0	21.60	21.55	21.60	21.10	21.70	4,089,000	87,347,021	21.361	13.27	13.24	13.27	12.97	13.33	6,654,510	13.126	2.13%
2010-12-28	0	21.15	21.15	21.20	21.05	21.50	2,697,900	57,095,415	21.163	13.00	13.00	13.03	12.93	13.21	4,390,610	13.004	-1.86%
2010-12-24	0	21.55	21.55	21.60	21.50	21.95	1,618,600	34,993,380	21.620	13.24	13.24	13.27	13.21	13.49	2,634,138	13.285	-1.15%
2010-12-23	0	21.80	21.80	21.90	21.80	22.15	1,815,280	39,798,743	21.924	13.40	13.40	13.46	13.40	13.61	2,954,219	13.472	-0.68%
2010-12-22	0	21.95	21.95	22.00	21.85	22.25	3,307,436	72,697,070	21.980	13.49	13.49	13.52	13.43	13.67	5,382,579	13.506	0.00%
2010-12-21	0	21.95	21.90	22.00	21.55	22.10	2,864,280	62,786,578	21.921	13.49	13.46	13.52	13.24	13.58	4,661,380	13.470	0.69%
2010-12-20	0	21.80	21.65	21.80	21.50	22.15	4,993,565	108,835,315	21.795	13.40	13.30	13.40	13.21	13.61	8,126,615	13.392	-1.80%
2010-12-17	0	22.20	22.05	22.20	21.40	22.25	7,307,718	159,499,262	21.826	13.64	13.55	13.64	13.15	13.67	11,892,709	13.412	2.30%
2010-12-16	0	21.70	21.65	21.75	21.45	22.15	14,064,536	304,780,735	21.670	13.33	13.30	13.36	13.18	13.61	22,888,873	13.316	-1.36%
2010-12-15	0	22.00	22.00	22.05	21.55	23.60	21,027,034	468,535,951	22.283	13.52	13.52	13.55	13.24	14.50	34,219,765	13.692	-7.17%
2010-12-14	0	23.70	23.70	23.75	23.60	24.00	3,089,440	73,356,100	23.744	14.56	14.56	14.59	14.50	14.75	5,027,809	14.590	-0.63%
2010-12-13	0	23.85	23.65	23.85	23.50	24.00	3,537,985	84,171,114	23.791	14.66	14.53	14.66	14.44	14.75	5,757,779	14.619	2.36%
2010-12-10	0	23.30	23.25	23.40	23.15	23.90	5,860,863	138,145,507	23.571	14.32	14.29	14.38	14.22	14.69	9,538,071	14.484	-1.69%
2010-12-09	0	23.70	23.75	23.85	23.70	24.10	5,203,682	124,401,249	23.906	14.56	14.59	14.66	14.56	14.81	8,468,564	14.690	0.64%
2010-12-08	0	23.55	23.50	23.55	23.45	24.10	4,929,130	117,293,195	23.796	14.47	14.44	14.47	14.41	14.81	8,021,753	14.622	-2.28%
2010-12-07	0	24.10	24.05	24.10	23.40	24.10	5,058,449	121,304,221	23.981	14.81	14.78	14.81	14.38	14.81	8,232,209	14.735	3.21%
2010-12-06	0	23.35	23.35	23.50	23.30	24.10	5,991,650	142,827,714	23.838	14.35	14.35	14.44	14.32	14.81	9,750,917	14.648	-1.06%
2010-12-03	0	23.60	23.75	23.80	23.60	24.00	6,468,992	154,197,762	23.836	14.50	14.59	14.62	14.50	14.75	10,527,751	14.647	-0.42%
2010-12-02	0	23.70	23.65	23.70	23.50	23.90	7,994,748	189,561,100	23.711	14.56	14.53	14.56	14.44	14.69	13,010,793	14.570	1.50%
2010-12-01	0	23.35	23.25	23.45	22.95	23.75	8,673,245	202,203,741	23.314	14.35	14.29	14.41	14.10	14.59	14,114,991	14.325	3.09%
2010-11-30	0	22.65	22.65	22.85	22.50	23.00	3,577,569	81,331,463	22.734	13.92	13.92	14.04	13.83	14.13	5,822,199	13.969	-0.88%
2010-11-29	0	22.85	22.80	22.85	22.45	22.95	2,553,499	58,181,670	22.785	14.04	14.01	14.04	13.79	14.10	4,155,609	14.001	0.88%
2010-11-26	0	22.65	22.50	22.70	22.40	22.85	3,709,000	83,761,625	22.583	13.92	13.83	13.95	13.76	14.04	6,036,092	13.877	-0.66%
2010-11-25	0	22.80	22.80	22.85	22.50	22.90	2,530,820	57,709,454	22.803	14.01	14.01	14.04	13.83	14.07	4,118,701	14.012	0.88%
2010-11-24	0	22.60	22.50	22.55	22.40	22.85	5,542,189	124,931,278	22.542	13.89	13.83	13.86	13.76	14.04	9,019,456	13.851	0.00%
2010-11-23	0	22.60	22.45	22.50	22.40	23.40	4,423,283	101,061,444	22.848	13.89	13.79	13.83	13.76	14.38	7,198,529	14.039	-1.53%
2010-11-22	0	22.95	22.95	23.05	22.80	23.60	4,373,188	100,927,799	23.079	14.10	14.10	14.16	14.01	14.50	7,117,003	14.181	-0.65%
2010-11-19	0	23.10	23.05	23.15	22.80	23.50	4,594,883	106,540,626	23.187	14.19	14.16	14.22	14.01	14.44	7,477,793	14.248	-0.22%
2010-11-18	0	23.15	23.15	23.20	22.55	23.45	9,420,316	216,192,782	22.950	14.22	14.22	14.26	13.86	14.41	15,330,788	14.102	1.98%
2010-11-17	0	22.70	22.65	22.80	22.50	23.40	11,758,888	271,348,154	23.076	13.95	13.92	14.01	13.83	14.38	19,136,621	14.180	-0.44%
2010-11-16	0	22.80	22.60	22.65	22.50	23.60	9,708,926	223,329,490	23.002	14.01	13.89	13.92	13.83	14.50	15,800,477	14.134	3.40%
2010-11-15	0	22.05	22.00	22.05	21.90	22.45	3,327,668	73,674,071	22.140	13.55	13.52	13.55	13.46	13.79	5,415,505	13.604	-0.23%
2010-11-12	0	22.10	22.05	22.25	21.85	22.50	7,497,500	167,161,550	22.296	13.58	13.55	13.67	13.43	13.83	12,201,563	13.700	-0.23%
2010-11-11	0	22.15	22.00	22.05	22.00	22.50	5,814,808	129,523,338	22.275	13.61	13.52	13.55	13.52	13.83	9,463,121	13.687	0.68%
2010-11-10	0	22.00	21.90	21.95	21.70	22.40	7,778,009	171,827,916	22.092	13.52	13.46	13.49	13.33	13.76	12,658,069	13.575	-0.45%
2010-11-09	0	22.10	22.10	22.20	21.75	22.40	8,333,689	184,360,808	22.122	13.58	13.58	13.64	13.36	13.76	13,562,392	13.594	-0.67%
2010-11-08	0	22.25	22.15	22.35	21.55	22.35	11,634,781	255,785,046	21.985	13.67	13.61	13.73	13.24	13.73	18,934,647	13.509	2.53%
2010-11-05	0	21.70	21.65	21.80	21.35	21.95	10,078,937	218,503,004	21.679	13.33	13.30	13.40	13.12	13.49	16,402,639	13.321	0.70%
2010-11-04	0	21.55	21.55	21.60	21.40	22.30	14,808,987	321,185,452	21.689	13.24	13.24	13.27	13.15	13.70	24,100,406	13.327	0.00%
2010-11-03	0	21.55	21.50	21.60	21.05	21.85	13,212,500	282,998,709	21.419	13.24	13.21	13.27	12.93	13.43	21,502,255	13.161	2.13%
2010-11-02	0	21.10	21.10	21.15	20.85	21.50	4,368,091	92,353,293	21.143	12.97	12.97	13.00	12.81	13.21	7,108,708	12.992	0.72%
2010-11-01	0	20.95	20.90	21.00	20.90	21.25	6,206,997	129,906,708	20.929	12.87	12.84	12.90	12.84	13.06	10,101,376	12.860	0.48%
2010-10-29	0	20.85	20.75	20.85	20.30	20.95	5,953,380	122,407,969	20.561	12.81	12.75	12.81	12.47	12.87	9,688,635	12.634	0.00%
2010-10-28	0	20.85	20.85	21.00	20.75	21.45	6,851,974	143,963,102	21.010	12.81	12.81	12.90	12.75	13.18	11,151,023	12.910	-0.71%
2010-10-27	0	21.00	20.95	21.00	20.80	21.50	6,661,967	141,061,337	21.174	12.90	12.87	12.90	12.78	13.21	10,841,802	13.011	-1.18%
2010-10-26	0	21.25	21.25	21.30	20.95	21.35	5,825,629	123,157,666	21.141	13.06	13.06	13.09	12.87	13.12	9,480,731	12.990	0.95%
2010-10-25	0	21.05	20.95	21.05	20.90	21.35	5,046,500	106,742,301	21.152	12.93	12.87	12.93	12.84	13.12	8,212,763	12.997	0.72%
2010-10-22	0	20.90	20.90	20.95	20.75	21.40	4,565,962	95,881,843	20.999	12.84	12.84	12.87	12.75	13.15	7,430,727	12.903	-1.42%
2010-10-21	0	21.20	21.05	21.25	20.95	21.70	8,756,304	186,167,488	21.261	13.03	12.93	13.06	12.87	13.33	14,250,163	13.064	-0.70%
2010-10-20	0	21.35	21.25	21.35	21.00	21.70	6,831,046	145,455,440	21.293	13.12	13.06	13.12	12.90	13.33	11,116,964	13.084	-0.70%
2010-10-19	0	21.50	21.45	21.50	21.30	21.80	7,590,919	163,567,161	21.548	13.21	13.18	13.21	13.09	13.40	12,353,595	13.240	0.23%
2010-10-18	0	21.45	21.40	21.45	21.00	22.00	8,046,361	172,495,319	21.438	13.18	13.15	13.18	12.90	13.52	13,094,789	13.173	-2.05%
2010-10-15	0	21.90	21.85	21.90	21.85	22.40	8,871,273	195,663,991	22.056	13.46	13.43	13.46	13.43	13.76	14,437,266	13.553	-2.67%
2010-10-14	0	22.50	22.50	22.65	22.25	23.20	49,962,190	1,085,601,266	21.728	13.83	13.83	13.92	13.67	14.26	81,309,346	13.351	-1.32%
2010-10-13	0	22.80	22.60	22.70	21.95	22.80	10,342,743	229,889,394	22.227	14.01	13.89	13.95	13.49	14.01	16,831,962	13.658	6.54%
2010-10-12	0	21.40	21.40	21.50	21.20	21.90	4,652,100	100,296,870	21.559	13.15	13.15	13.21	13.03	13.46	7,570,909	13.248	-2.28%
2010-10-11	0	21.90	21.90	21.95	21.50	22.25	4,286,178	93,613,412	21.841	13.46	13.46	13.49	13.21	13.67	6,975,401	13.421	-0.68%
2010-10-08	0	22.05	21.95	22.10	21.75	22.20	5,548,445	121,617,466	21.919	13.55	13.49	13.58	13.36	13.64	9,029,637	13.469	0.46%
2010-10-07	0	21.95	21.95	22.05	21.85	22.50	16,863,886	373,137,366	22.126	13.49	13.49	13.55	13.43	13.83	27,444,585	13.596	0.92%
2010-10-06	0	21.75	21.65	21.75	21.65	22.35	7,889,081	173,392,338	21.979	13.36	13.30	13.36	13.30	13.73	12,838,829	13.505	0.93%
2010-10-05	0	21.55	21.55	21.60	21.35	22.15	4,821,333	104,688,653	21.714	13.24	13.24	13.27	13.12	13.61	7,846,322	13.342	-1.37%
2010-10-04	0	21.85	21.80	21.85	21.15	21.90	10,392,907	223,660,254	21.520	13.43	13.40	13.43	13.00	13.46	16,913,600	13.224	3.80%
2010-09-30	0	21.05	21.00	21.20	20.85	21.40	5,569,281	117,882,385	21.167	12.93	12.90	13.03	12.81	13.15	9,063,546	13.006	-1.64%
2010-09-29	0	21.40	21.35	21.40	20.95	21.40	5,042,823	106,759,782	21.171	13.15	13.12	13.15	12.87	13.15	8,206,779	13.009	1.18%
2010-09-28	0	21.15	21.10	21.15	20.70	21.50	6,395,314	135,555,681	21.196	13.00	12.97	13.00	12.72	13.21	10,407,846	13.024	0.24%
2010-09-27	0	21.10	21.20	21.25	20.95	21.25	6,916,210	145,388,420	21.021	12.97	13.03	13.06	12.87	13.06	11,255,562	12.917	0.48%
2010-09-24	0	21.00	21.00	21.05	20.65	21.05	6,522,979	136,422,490	20.914	12.90	12.90	12.93	12.69	12.93	10,615,611	12.851	-0.71%
2010-09-22	0	21.15	21.10	21.15	20.70	21.40	7,357,090	155,172,389	21.092	13.00	12.97	13.00	12.72	13.15	11,973,058	12.960	0.95%
2010-09-21	0	20.95	21.00	21.10	20.65	21.40	8,013,746	168,064,580	20.972	12.87	12.90	12.97	12.69	13.15	13,041,711	12.887	-1.18%
2010-09-20	0	21.20	21.15	21.30	21.00	21.45	3,528,048	74,761,245	21.191	13.03	13.00	13.09	12.90	13.18	5,741,607	13.021	-0.93%
2010-09-17	0	21.40	21.30	21.40	20.65	21.40	6,899,085	145,531,882	21.094	13.15	13.09	13.15	12.69	13.15	11,227,692	12.962	3.38%
2010-09-16	0	20.70	20.65	20.70	20.35	21.00	11,853,266	245,596,531	20.720	12.72	12.69	12.72	12.50	12.90	19,290,213	12.732	1.72%
2010-09-15	0	20.35	20.30	20.35	20.30	21.10	12,890,653	266,277,046	20.657	12.50	12.47	12.50	12.47	12.97	20,978,475	12.693	0.00%
2010-09-14	0	20.35	20.35	20.40	20.30	21.10	5,843,531	120,509,801	20.623	12.50	12.50	12.54	12.47	12.97	9,509,865	12.672	-3.10%
2010-09-13	0	21.00	20.95	21.00	20.90	21.55	7,048,111	149,248,707	21.176	12.90	12.87	12.90	12.84	13.24	11,470,220	13.012	-2.10%
2010-09-10	0	21.45	21.30	21.40	21.10	21.60	8,108,331	172,873,765	21.321	13.18	13.09	13.15	12.97	13.27	13,195,640	13.101	1.66%
2010-09-09	0	21.10	21.05	21.10	20.50	21.25	12,396,426	261,011,647	21.055	12.97	12.93	12.97	12.60	13.06	20,174,162	12.938	3.69%
2010-09-08	0	20.35	20.30	20.35	19.92	20.50	6,903,335	139,917,291	20.268	12.50	12.47	12.50	12.24	12.60	11,234,609	12.454	1.50%
2010-09-07	0	20.05	20.05	20.15	20.00	20.35	6,230,890	125,482,488	20.139	12.32	12.32	12.38	12.29	12.50	10,140,260	12.375	0.35%
2010-09-06	0	19.98	19.96	19.98	19.82	20.00	6,144,997	122,460,941	19.929	12.28	12.26	12.28	12.18	12.29	10,000,476	12.246	0.81%
2010-09-03	0	19.82	19.80	19.84	19.32	20.00	6,125,648	121,278,856	19.799	12.18	12.17	12.19	11.87	12.29	9,968,987	12.166	2.38%
2010-09-02	0	19.36	19.36	19.38	19.26	19.56	8,702,299	169,283,514	19.453	11.90	11.90	11.91	11.83	12.02	14,162,274	11.953	2.92%
2010-09-01	0	19.14	19.12	19.22	18.86	19.22	8,866,339	168,454,626	18.999	11.56	11.55	11.61	11.39	11.61	14,682,380	11.473	-0.21%
2010-08-31	0	19.18	19.12	19.20	18.86	19.24	6,543,225	124,504,368	19.028	11.58	11.55	11.59	11.39	11.62	10,835,376	11.491	0.52%
2010-08-30	0	19.08	19.04	19.12	19.04	19.56	3,015,146	58,360,686	19.356	11.52	11.50	11.55	11.50	11.81	4,992,988	11.689	-0.31%
2010-08-27	0	19.14	19.12	19.14	19.12	19.46	4,958,140	95,660,507	19.294	11.56	11.55	11.56	11.55	11.75	8,210,525	11.651	-0.73%
2010-08-26	0	19.28	19.20	19.22	19.06	19.42	5,836,609	112,664,186	19.303	11.64	11.59	11.61	11.51	11.73	9,665,242	11.657	1.47%
2010-08-25	0	19.00	18.96	19.00	18.76	19.54	12,341,250	235,264,584	19.063	11.47	11.45	11.47	11.33	11.80	20,436,725	11.512	-2.36%
2010-08-24	0	19.46	19.38	19.42	19.38	19.90	4,478,350	87,698,077	19.583	11.75	11.70	11.73	11.70	12.02	7,416,008	11.826	-1.42%
2010-08-23	0	19.74	19.72	19.74	19.44	20.50	8,657,089	172,624,468	19.940	11.92	11.91	11.92	11.74	12.38	14,335,869	12.041	1.54%
2010-08-20	0	19.44	19.52	19.54	19.16	19.54	7,959,048	153,995,269	19.348	11.74	11.79	11.80	11.57	11.80	13,179,935	11.684	0.62%
2010-08-19	0	19.32	19.30	19.32	19.02	19.50	3,069,100	59,136,832	19.268	11.67	11.65	11.67	11.49	11.78	5,082,334	11.636	0.73%
2010-08-18	0	19.18	19.18	19.24	19.02	19.50	7,768,945	149,560,483	19.251	11.58	11.58	11.62	11.49	11.78	12,865,130	11.625	0.42%
2010-08-17	0	19.10	19.12	19.16	19.10	19.24	4,910,184	94,193,510	19.183	11.53	11.55	11.57	11.53	11.62	8,131,111	11.584	-0.73%
2010-08-16	0	19.24	19.16	19.24	18.66	19.26	9,468,873	180,103,335	19.021	11.62	11.57	11.62	11.27	11.63	15,680,158	11.486	2.23%
2010-08-13	0	18.82	18.82	18.90	18.00	19.08	11,982,994	223,106,835	18.619	11.36	11.36	11.41	10.87	11.52	19,843,464	11.243	3.63%
2010-08-12	0	18.16	18.14	18.16	18.12	18.70	14,588,911	266,169,199	18.245	10.97	10.95	10.97	10.94	11.29	24,158,781	11.017	-3.71%
2010-08-11	0	18.86	18.86	18.88	18.80	19.24	3,991,063	75,614,203	18.946	11.39	11.39	11.40	11.35	11.62	6,609,076	11.441	-0.95%
2010-08-10	0	19.04	19.02	19.04	18.66	19.20	8,100,363	153,238,187	18.917	11.50	11.49	11.50	11.27	11.59	13,413,948	11.424	-0.52%
2010-08-09	0	19.14	19.12	19.16	18.60	19.26	9,692,180	184,755,045	19.062	11.56	11.55	11.57	11.23	11.63	16,049,947	11.511	3.35%
2010-08-06	0	18.52	18.48	18.50	18.40	19.22	17,420,892	328,389,369	18.850	11.18	11.16	11.17	11.11	11.61	28,848,453	11.383	-2.22%
2010-08-05	0	18.94	18.92	18.96	18.30	19.40	17,726,227	334,979,022	18.897	11.44	11.43	11.45	11.05	11.72	29,354,078	11.412	4.76%
2010-08-04	0	18.08	18.06	18.08	17.54	18.14	16,000,991	286,818,286	17.925	10.92	10.91	10.92	10.59	10.95	26,497,141	10.824	3.91%
2010-08-03	0	17.40	17.38	17.40	17.22	17.80	6,183,401	108,459,886	17.540	10.51	10.50	10.51	10.40	10.75	10,239,519	10.592	-1.25%
2010-08-02	0	17.62	17.60	17.62	17.30	17.80	11,300,247	198,183,369	17.538	10.64	10.63	10.64	10.45	10.75	18,712,856	10.591	1.85%
2010-07-30	0	17.30	17.28	17.30	16.90	17.44	14,268,452	245,423,737	17.200	10.45	10.43	10.45	10.21	10.53	23,628,111	10.387	0.93%
2010-07-29	0	17.14	17.12	17.14	16.70	17.20	12,039,545	203,857,811	16.932	10.35	10.34	10.35	10.08	10.39	19,937,110	10.225	2.51%
2010-07-28	0	16.72	16.70	16.72	16.34	16.84	10,515,095	175,237,904	16.665	10.10	10.08	10.10	9.867	10.17	17,412,669	10.064	2.83%
2010-07-27	0	16.26	16.24	16.28	16.16	16.48	5,116,773	83,136,960	16.248	9.819	9.807	9.831	9.759	9.952	8,473,216	9.8117	-0.25%
2010-07-26	0	16.30	16.26	16.28	16.28	16.64	3,786,143	61,944,391	16.361	9.843	9.819	9.831	9.831	10.05	6,269,735	9.8799	-0.37%
2010-07-23	0	16.36	16.36	16.38	16.30	16.70	7,433,589	121,770,738	16.381	9.879	9.879	9.891	9.843	10.08	12,309,791	9.8922	0.86%
2010-07-22	0	16.22	16.22	16.24	15.82	16.24	4,245,116	68,480,396	16.132	9.795	9.795	9.807	9.553	9.807	7,029,780	9.7415	1.63%
2010-07-21	0	15.96	15.90	16.00	15.76	16.08	6,034,000	95,993,360	15.909	9.638	9.602	9.662	9.517	9.710	9,992,116	9.6069	1.79%
2010-07-20	0	15.68	15.68	15.74	15.38	15.90	4,266,500	67,099,280	15.727	9.469	9.469	9.505	9.288	9.602	7,065,191	9.4972	1.16%
2010-07-19	0	15.50	15.48	15.50	15.36	15.60	2,314,535	35,814,131	15.474	9.360	9.348	9.360	9.276	9.420	3,832,798	9.3441	-1.02%
2010-07-16	0	15.66	15.62	15.66	15.42	15.72	2,928,000	45,525,295	15.548	9.457	9.433	9.457	9.312	9.493	4,848,677	9.3892	0.13%
2010-07-15	0	15.64	15.60	15.64	15.52	16.14	4,124,551	65,152,535	15.796	9.445	9.420	9.445	9.372	9.747	6,830,128	9.5390	-1.76%
2010-07-14	0	15.92	15.88	15.90	15.72	15.96	6,038,458	95,646,984	15.840	9.614	9.590	9.602	9.493	9.638	9,999,498	9.5652	2.05%
2010-07-13	0	15.60	15.58	15.60	15.38	15.74	5,470,378	85,588,079	15.646	9.420	9.408	9.420	9.288	9.505	9,058,775	9.4481	0.65%
2010-07-12	0	15.50	15.46	15.50	15.40	15.76	3,261,622	50,764,452	15.564	9.360	9.336	9.360	9.300	9.517	5,401,144	9.3988	-1.02%
2010-07-09	0	15.66	15.58	15.62	15.50	15.80	3,389,600	52,928,572	15.615	9.457	9.408	9.433	9.360	9.541	5,613,072	9.4295	-0.25%
2010-07-08	0	15.70	15.66	15.72	15.64	15.88	3,311,000	52,036,350	15.716	9.481	9.457	9.493	9.445	9.590	5,482,913	9.4906	0.00%
2010-07-07	0	15.70	15.64	15.70	15.62	15.88	4,906,667	77,221,821	15.738	9.481	9.445	9.481	9.433	9.590	8,125,287	9.5039	-0.13%
2010-07-06	0	15.72	15.72	15.80	15.32	15.78	4,681,503	73,190,612	15.634	9.493	9.493	9.541	9.251	9.529	7,752,423	9.4410	1.55%
2010-07-05	0	15.48	15.46	15.48	15.26	15.68	3,725,558	57,695,883	15.487	9.348	9.336	9.348	9.215	9.469	6,169,408	9.3519	0.91%
2010-07-02	0	15.34	15.30	15.36	15.20	15.86	5,480,327	84,653,101	15.447	9.263	9.239	9.276	9.179	9.577	9,075,250	9.3279	-1.03%
2010-06-30	0	15.50	15.48	15.58	15.42	15.80	6,724,924	104,526,409	15.543	9.360	9.348	9.408	9.312	9.541	11,136,264	9.3861	0.52%
2010-06-29	0	15.42	15.42	15.44	15.28	15.90	7,082,500	110,998,440	15.672	9.312	9.312	9.324	9.227	9.602	11,728,399	9.4641	-3.38%
2010-06-28	0	15.96	15.90	15.94	15.78	16.08	1,408,656	22,511,505	15.981	9.638	9.602	9.626	9.529	9.710	2,332,690	9.6504	0.50%
2010-06-25	0	15.88	15.82	15.90	15.72	16.00	2,239,433	35,594,254	15.894	9.590	9.553	9.602	9.493	9.662	3,708,431	9.5982	0.51%
2010-06-24	0	15.80	15.76	15.82	15.70	15.82	2,177,590	34,372,849	15.785	9.541	9.517	9.553	9.481	9.553	3,606,021	9.5321	-0.13%
2010-06-23	0	15.82	15.80	15.82	15.70	16.06	3,692,377	58,357,104	15.805	9.553	9.541	9.553	9.481	9.698	6,114,461	9.5441	-1.49%
2010-06-22	0	16.06	16.10	16.12	16.00	16.26	2,400,000	38,696,356	16.123	9.698	9.722	9.734	9.662	9.819	3,974,325	9.7366	-0.62%
2010-06-21	0	16.16	16.18	16.20	15.94	16.40	10,236,770	165,389,684	16.156	9.759	9.771	9.783	9.626	9.904	16,951,771	9.7565	1.89%
2010-06-18	0	15.86	15.80	15.94	15.72	16.04	2,290,270	36,324,783	15.860	9.577	9.541	9.626	9.493	9.686	3,792,616	9.5778	-0.13%
2010-06-17	0	15.88	15.86	15.96	15.72	16.00	2,796,356	44,464,719	15.901	9.590	9.577	9.638	9.493	9.662	4,630,678	9.6022	1.15%
2010-06-15	0	15.70	15.70	15.74	15.60	15.90	3,383,548	53,366,059	15.772	9.481	9.481	9.505	9.420	9.602	5,603,050	9.5245	0.51%
2010-06-14	0	15.62	15.60	15.62	15.60	15.80	2,153,605	33,661,179	15.630	9.433	9.420	9.433	9.420	9.541	3,566,303	9.4387	0.13%
2010-06-11	0	15.60	15.52	15.54	15.20	15.80	6,185,949	95,865,586	15.497	9.420	9.372	9.384	9.179	9.541	10,243,738	9.3585	1.17%
2010-06-10	0	15.42	15.36	15.40	15.30	15.74	5,057,149	78,111,507	15.446	9.312	9.276	9.300	9.239	9.505	8,374,481	9.3273	0.13%
2010-06-09	0	15.40	15.44	15.50	15.32	16.00	5,861,340	91,469,781	15.606	9.300	9.324	9.360	9.251	9.662	9,706,196	9.4239	-2.78%
2010-06-08	0	15.84	15.80	15.90	15.80	16.16	8,695,159	139,306,512	16.021	9.565	9.541	9.602	9.541	9.759	14,398,912	9.6748	1.02%
2010-06-07	1	-	-	-	-	-	0	0	-	9.469	-	-	-	-	0	-	0.00%
2010-06-04	0	15.68	15.60	15.70	15.06	15.84	4,283,932	66,623,220	15.552	9.469	9.420	9.481	9.094	9.565	7,094,058	9.3914	1.03%
2010-06-03	0	15.52	15.40	15.56	15.14	15.60	4,923,748	76,028,549	15.441	9.372	9.300	9.396	9.143	9.420	8,153,573	9.3246	1.57%
2010-06-02	0	15.28	15.32	15.34	15.18	15.64	2,341,271	35,917,859	15.341	9.227	9.251	9.263	9.167	9.445	3,877,072	9.2642	-0.91%
2010-06-01	0	15.42	15.34	15.44	14.98	15.48	4,178,532	63,439,773	15.182	9.312	9.263	9.324	9.046	9.348	6,919,518	9.1682	0.00%
2010-05-31	0	15.42	15.40	15.42	14.80	15.56	5,653,240	86,891,278	15.370	9.312	9.300	9.312	8.937	9.396	9,361,589	9.2817	2.66%
2010-05-28	0	15.02	14.98	15.00	14.84	15.26	3,542,000	53,273,143	15.040	9.070	9.046	9.058	8.962	9.215	5,865,441	9.0825	1.76%
2010-05-27	0	14.76	14.74	14.76	14.42	15.14	3,492,372	51,469,256	14.738	8.913	8.901	8.913	8.708	9.143	5,783,259	8.8997	2.36%
2010-05-26	0	14.42	14.44	14.46	14.04	14.58	3,687,080	52,736,110	14.303	8.708	8.720	8.732	8.478	8.805	6,105,689	8.6372	-0.55%
2010-05-25	0	14.50	14.38	14.54	14.20	14.78	5,470,917	78,858,873	14.414	8.756	8.684	8.780	8.575	8.925	9,059,668	8.7044	-3.46%
2010-05-24	0	15.02	15.00	15.02	14.70	15.16	3,672,851	55,099,468	15.002	9.070	9.058	9.070	8.877	9.155	6,082,127	9.0592	0.00%
2010-05-20	0	15.02	15.00	15.02	14.84	15.36	6,661,893	100,053,982	15.019	9.070	9.058	9.070	8.962	9.276	11,031,887	9.0695	-0.66%
2010-05-19	0	15.12	15.08	15.10	14.90	15.50	4,476,601	67,634,470	15.108	9.131	9.106	9.119	8.998	9.360	7,413,111	9.1236	-0.79%
2010-05-18	0	15.24	15.26	15.28	15.04	15.40	3,152,930	48,053,746	15.241	9.203	9.215	9.227	9.082	9.300	5,221,154	9.2037	-0.26%
2010-05-17	0	15.28	15.24	15.30	14.80	15.52	7,537,000	114,283,740	15.163	9.227	9.203	9.239	8.937	9.372	12,481,037	9.1566	-3.17%
2010-05-14	0	15.78	15.70	15.74	15.70	16.36	1,805,500	28,539,620	15.807	9.529	9.481	9.505	9.481	9.879	2,989,852	9.5455	-1.13%
2010-05-13	0	15.96	15.90	15.98	15.82	16.02	3,796,571	60,525,835	15.942	9.638	9.602	9.650	9.553	9.674	6,287,003	9.6271	2.31%
2010-05-12	0	15.60	15.52	15.54	15.32	15.96	4,350,212	67,727,015	15.569	9.420	9.372	9.384	9.251	9.638	7,203,815	9.4015	0.00%
2010-05-11	0	15.60	15.58	15.70	15.30	15.82	10,784,254	167,441,578	15.526	9.420	9.408	9.481	9.239	9.553	17,858,388	9.3761	2.63%
2010-05-10	0	15.20	15.20	15.22	15.00	15.36	5,716,400	86,548,363	15.140	9.179	9.179	9.191	9.058	9.276	9,466,180	9.1429	0.26%
2010-05-07	0	15.16	15.18	15.22	15.02	15.50	8,312,504	126,597,557	15.230	9.155	9.167	9.191	9.070	9.360	13,765,247	9.1969	-3.32%
2010-05-06	0	15.68	15.58	15.68	15.50	15.80	10,086,000	157,614,162	15.627	9.469	9.408	9.469	9.360	9.541	16,702,101	9.4368	-2.12%
2010-05-05	0	16.02	16.00	16.02	15.70	16.16	6,416,706	102,294,231	15.942	9.674	9.662	9.674	9.481	9.759	10,625,865	9.6269	-1.84%
2010-05-04	0	16.42	16.22	16.42	16.02	16.44	3,157,145	51,368,550	16.271	9.855	9.735	9.855	9.615	9.867	5,260,169	9.7656	1.61%
2010-05-03	0	16.16	16.14	16.16	16.04	16.40	3,556,674	57,496,489	16.166	9.699	9.687	9.699	9.627	9.843	5,925,830	9.7027	-1.70%
2010-04-30	0	16.44	16.38	16.50	16.30	16.70	3,523,998	57,882,556	16.425	9.867	9.831	9.903	9.783	10.02	5,871,388	9.8584	0.37%
2010-04-29	0	16.38	16.36	16.40	16.14	16.50	3,197,571	52,269,097	16.347	9.831	9.819	9.843	9.687	9.903	5,327,523	9.8111	0.74%
2010-04-28	0	16.26	16.28	16.30	15.80	16.30	6,297,686	101,208,614	16.071	9.759	9.771	9.783	9.483	9.783	10,492,673	9.6456	-0.61%
2010-04-27	0	16.36	16.36	16.38	16.24	16.54	3,998,693	65,285,273	16.327	9.819	9.819	9.831	9.747	9.927	6,662,285	9.7992	-2.50%
2010-04-26	0	16.78	16.70	16.78	16.70	16.90	2,853,240	48,001,398	16.823	10.07	10.02	10.07	10.02	10.14	4,753,828	10.097	0.48%
2010-04-23	0	16.70	16.70	16.76	16.62	16.92	7,441,195	124,622,152	16.748	10.02	10.02	10.06	9.975	10.16	12,397,891	10.052	0.12%
2010-04-22	0	16.68	16.58	16.70	16.24	16.76	6,807,555	112,331,108	16.501	10.01	9.951	10.02	9.747	10.06	11,342,174	9.9038	0.72%
2010-04-21	0	16.56	16.48	16.56	16.00	16.80	13,874,837	228,084,375	16.439	9.939	9.891	9.939	9.603	10.08	23,117,083	9.8665	4.28%
2010-04-20	0	15.88	15.88	15.98	15.80	16.10	4,652,480	74,292,482	15.968	9.531	9.531	9.591	9.483	9.663	7,751,570	9.5842	1.02%
2010-04-19	0	15.72	15.70	15.72	15.40	15.78	6,401,759	100,131,647	15.641	9.435	9.423	9.435	9.243	9.471	10,666,071	9.3879	-0.88%
2010-04-16	0	15.86	15.76	15.88	15.70	16.12	4,435,988	70,217,909	15.829	9.519	9.459	9.531	9.423	9.675	7,390,869	9.5006	-1.73%
2010-04-15	0	16.14	15.96	16.10	15.92	16.30	7,795,828	125,011,703	16.036	9.687	9.579	9.663	9.555	9.783	12,988,751	9.6246	-0.74%
2010-04-14	0	16.26	16.32	16.34	16.08	16.48	4,426,936	72,060,381	16.278	9.759	9.795	9.807	9.651	9.891	7,375,787	9.7699	-0.85%
2010-04-13	0	16.40	16.40	16.48	16.32	16.76	5,130,492	84,644,315	16.498	9.843	9.843	9.891	9.795	10.06	8,547,993	9.9022	-1.56%
2010-04-12	0	16.66	16.60	16.68	16.54	16.80	3,059,569	50,952,273	16.653	9.999	9.963	10.01	9.927	10.08	5,097,596	9.9954	0.48%
2010-04-09	0	16.58	16.54	16.62	16.50	16.86	3,558,433	59,553,207	16.736	9.951	9.927	9.975	9.903	10.12	5,928,761	10.045	0.48%
2010-04-08	0	16.50	16.46	16.50	16.42	16.96	3,951,295	65,468,897	16.569	9.903	9.879	9.903	9.855	10.18	6,583,314	9.9447	-1.90%
2010-04-07	0	16.82	16.78	16.84	16.70	16.96	6,066,165	101,599,989	16.749	10.10	10.07	10.11	10.02	10.18	10,106,932	10.053	2.19%
2010-04-01	0	16.46	16.40	16.46	16.32	16.50	6,236,931	102,482,286	16.432	9.879	9.843	9.879	9.795	9.903	10,391,448	9.8622	0.61%
2010-03-31	0	16.36	16.34	16.46	16.30	16.50	5,479,209	89,969,746	16.420	9.819	9.807	9.879	9.783	9.903	9,128,996	9.8554	-0.37%
2010-03-30	0	16.42	16.40	16.42	16.20	16.74	4,948,832	81,640,951	16.497	9.855	9.843	9.855	9.723	10.05	8,245,326	9.9015	-0.24%
2010-03-29	0	16.46	16.46	16.50	16.06	16.80	6,043,233	99,708,243	16.499	9.879	9.879	9.903	9.639	10.08	10,068,725	9.9028	1.60%
2010-03-26	0	16.20	16.14	16.16	15.94	16.20	3,564,866	57,457,579	16.118	9.723	9.687	9.699	9.567	9.723	5,939,479	9.6738	2.02%
2010-03-25	0	15.88	15.80	15.96	15.68	16.00	4,330,564	68,630,677	15.848	9.531	9.483	9.579	9.411	9.603	7,215,220	9.5119	-1.00%
2010-03-24	0	16.04	15.98	16.06	15.86	16.36	8,804,821	141,731,696	16.097	9.627	9.591	9.639	9.519	9.819	14,669,850	9.6614	1.78%
2010-03-23	0	15.76	15.76	15.80	15.68	15.88	3,296,040	51,992,936	15.774	9.459	9.459	9.483	9.411	9.531	5,491,584	9.4677	0.90%
2010-03-22	0	15.62	15.56	15.62	15.30	15.70	4,948,350	76,960,048	15.553	9.375	9.339	9.375	9.183	9.423	8,244,523	9.3347	-0.13%
2010-03-19	0	15.64	15.58	15.64	15.36	15.70	7,655,493	119,050,215	15.551	9.387	9.351	9.387	9.219	9.423	12,754,937	9.3337	1.43%
2010-03-18	0	15.42	15.38	15.42	15.28	15.50	3,178,769	48,963,397	15.403	9.255	9.231	9.255	9.171	9.303	5,296,197	9.2450	0.26%
2010-03-17	0	15.38	15.38	15.40	15.02	15.50	8,804,087	134,469,053	15.273	9.231	9.231	9.243	9.015	9.303	14,668,627	9.1671	2.67%
2010-03-16	0	14.98	14.94	14.98	14.84	15.10	3,977,736	59,557,398	14.973	8.991	8.967	8.991	8.907	9.063	6,627,368	8.9866	0.27%
2010-03-15	0	14.94	14.96	14.98	14.92	15.38	5,053,646	76,370,853	15.112	8.967	8.979	8.991	8.955	9.231	8,419,959	9.0702	-2.48%
2010-03-12	0	15.32	15.26	15.32	15.26	15.48	9,046,382	138,497,437	15.310	9.195	9.159	9.195	9.159	9.291	15,072,318	9.1889	-1.03%
2010-03-11	0	15.48	15.50	15.54	15.18	15.60	17,762,824	273,819,625	15.415	9.291	9.303	9.327	9.111	9.363	29,594,919	9.2523	1.84%
2010-03-10	0	15.20	15.20	15.22	14.54	15.26	12,259,766	184,325,670	15.035	9.123	9.123	9.135	8.727	9.159	20,426,188	9.0240	4.68%
2010-03-09	0	14.52	14.48	14.52	14.40	14.68	1,732,864	25,168,458	14.524	8.715	8.691	8.715	8.643	8.811	2,887,152	8.7174	-0.14%
2010-03-08	0	14.54	14.46	14.54	14.44	14.80	6,742,824	98,659,483	14.632	8.727	8.679	8.727	8.667	8.883	11,234,324	8.7820	-1.62%
2010-03-05	0	14.78	14.76	14.78	14.56	14.84	4,679,920	68,602,164	14.659	8.871	8.859	8.871	8.739	8.907	7,797,288	8.7982	2.64%
2010-03-04	0	14.40	14.36	14.48	14.36	14.50	3,204,084	46,258,119	14.437	8.643	8.619	8.691	8.619	8.703	5,338,374	8.6652	0.70%
2010-03-03	0	14.30	14.26	14.32	14.20	14.56	3,463,201	49,636,413	14.333	8.583	8.559	8.595	8.523	8.739	5,770,093	8.6024	-0.42%
2010-03-02	0	14.36	14.32	14.38	14.22	14.66	1,896,387	27,197,274	14.342	8.619	8.595	8.631	8.535	8.799	3,159,600	8.6078	-0.97%
2010-03-01	0	14.50	14.54	14.56	14.42	14.72	3,526,780	51,268,169	14.537	8.703	8.727	8.739	8.655	8.835	5,876,023	8.7250	0.55%
2010-02-26	0	14.42	14.42	14.48	14.30	14.56	7,332,598	105,806,228	14.430	8.655	8.655	8.691	8.583	8.739	12,216,956	8.6606	2.12%
2010-02-25	0	14.12	14.08	14.14	13.92	14.24	3,483,641	49,098,220	14.094	8.475	8.451	8.487	8.355	8.547	5,804,149	8.4592	0.28%
2010-02-24	0	14.08	14.06	14.12	13.84	14.20	3,356,993	47,360,991	14.108	8.451	8.439	8.475	8.307	8.523	5,593,139	8.4677	0.00%
2010-02-23	0	14.08	14.08	14.12	13.84	14.18	3,953,493	55,417,524	14.017	8.451	8.451	8.475	8.307	8.511	6,586,976	8.4132	0.43%
2010-02-22	0	14.02	13.94	14.04	13.94	14.30	2,441,010	34,308,060	14.055	8.415	8.367	8.427	8.367	8.583	4,067,005	8.4357	0.43%
2010-02-19	0	13.96	13.92	13.96	13.78	14.30	4,543,360	63,451,636	13.966	8.379	8.355	8.379	8.271	8.583	7,569,763	8.3822	-2.38%
2010-02-18	0	14.30	14.32	14.38	14.16	14.38	2,806,726	40,054,592	14.271	8.583	8.595	8.631	8.499	8.631	4,676,330	8.5654	0.99%
2010-02-17	0	14.16	14.16	14.24	14.12	14.54	3,071,850	43,866,678	14.280	8.499	8.499	8.547	8.475	8.727	5,118,057	8.5710	0.28%
2010-02-12	0	14.12	14.02	14.12	13.70	14.16	6,909,903	96,949,616	14.031	8.475	8.415	8.475	8.223	8.499	11,512,697	8.4211	2.47%
2010-02-11	0	13.78	13.72	13.76	13.52	13.98	5,513,050	75,564,169	13.706	8.271	8.235	8.259	8.115	8.391	9,185,379	8.2266	3.77%
2010-02-10	0	13.28	13.16	13.32	13.04	13.46	2,715,615	35,792,515	13.180	7.971	7.899	7.995	7.827	8.079	4,524,529	7.9108	-1.34%
2010-02-09	0	13.46	13.40	13.44	13.22	13.56	4,964,628	66,589,288	13.413	8.079	8.043	8.067	7.935	8.139	8,271,644	8.0503	1.20%
2010-02-08	0	13.30	13.26	13.28	12.98	13.48	4,274,291	56,802,030	13.289	7.983	7.959	7.971	7.791	8.091	7,121,463	7.9762	1.37%
2010-02-05	0	13.12	13.08	13.14	12.90	13.20	2,498,085	32,625,535	13.060	7.875	7.851	7.887	7.743	7.923	4,162,098	7.8387	-2.09%
2010-02-04	0	13.40	13.36	13.38	13.16	13.42	2,566,398	34,194,682	13.324	8.043	8.019	8.031	7.899	8.055	4,275,916	7.9970	-0.45%
2010-02-03	0	13.46	13.36	13.46	13.14	13.50	5,854,855	78,128,069	13.344	8.079	8.019	8.079	7.887	8.103	9,754,865	8.0091	2.75%
2010-02-02	0	13.10	13.10	13.12	12.94	13.54	4,531,454	59,849,405	13.208	7.863	7.863	7.875	7.767	8.127	7,549,926	7.9272	-1.36%
2010-02-01	0	13.28	13.12	13.24	12.64	13.32	5,639,119	73,415,512	13.019	7.971	7.875	7.947	7.587	7.995	9,395,424	7.8140	3.75%
2010-01-29	0	12.80	12.78	12.80	12.52	12.90	5,577,628	71,523,367	12.823	7.683	7.671	7.683	7.514	7.743	9,292,973	7.6965	-1.23%
2010-01-28	0	12.96	12.96	13.00	12.80	13.18	3,692,951	47,951,784	12.985	7.779	7.779	7.803	7.683	7.911	6,152,883	7.7934	0.47%
2010-01-27	0	12.90	12.90	12.94	12.86	13.10	3,564,387	46,180,544	12.956	7.743	7.743	7.767	7.719	7.863	5,938,681	7.7762	-1.07%
2010-01-26	0	13.04	12.98	13.04	12.90	13.26	6,168,105	80,729,273	13.088	7.827	7.791	7.827	7.743	7.959	10,276,776	7.8555	-1.81%
2010-01-25	0	13.28	13.22	13.28	13.02	13.38	6,079,694	80,275,028	13.204	7.971	7.935	7.971	7.815	8.031	10,129,473	7.9249	-1.34%
2010-01-22	0	13.46	13.46	13.48	13.10	14.00	7,450,282	100,190,694	13.448	8.079	8.079	8.091	7.863	8.403	12,413,031	8.0714	-4.27%
2010-01-21	0	14.06	14.06	14.12	13.86	14.30	6,514,530	91,798,913	14.091	8.439	8.439	8.475	8.319	8.583	10,853,960	8.4576	0.43%
2010-01-20	0	14.00	13.94	14.00	13.84	14.24	3,921,643	54,788,953	13.971	8.403	8.367	8.403	8.307	8.547	6,533,911	8.3853	-2.37%
2010-01-19	0	14.34	14.32	14.36	13.82	14.36	4,920,000	69,110,240	14.047	8.607	8.595	8.619	8.295	8.619	8,197,289	8.4309	1.41%
2010-01-18	0	14.14	14.04	14.06	14.00	14.34	3,741,321	53,454,009	14.287	8.487	8.427	8.439	8.403	8.607	6,233,473	8.5753	-2.08%
2010-01-15	0	14.44	14.40	14.42	14.34	14.64	8,641,530	125,715,938	14.548	8.667	8.643	8.655	8.607	8.787	14,397,788	8.7316	0.42%
2010-01-14	0	14.38	14.34	14.40	14.02	14.60	7,416,646	106,561,826	14.368	8.631	8.607	8.643	8.415	8.763	12,356,990	8.6236	3.16%
2010-01-13	0	13.94	13.90	13.92	13.66	14.00	4,863,901	67,827,650	13.945	8.367	8.343	8.355	8.199	8.403	8,103,822	8.3698	0.58%
2010-01-12	0	13.86	13.82	13.96	13.74	13.96	5,793,309	80,235,445	13.850	8.319	8.295	8.379	8.247	8.379	9,652,323	8.3126	0.58%
2010-01-11	0	13.78	13.78	13.82	13.60	14.06	4,321,632	59,519,714	13.773	8.271	8.271	8.295	8.163	8.439	7,200,339	8.2662	-0.58%
2010-01-08	0	13.86	13.84	13.90	13.78	14.06	3,400,056	47,213,248	13.886	8.319	8.307	8.343	8.271	8.439	5,664,886	8.3344	0.29%
2010-01-07	0	13.82	13.70	13.82	13.70	14.14	6,295,241	87,123,806	13.840	8.295	8.223	8.295	8.223	8.487	10,488,599	8.3065	-1.99%
2010-01-06	0	14.10	14.08	14.10	13.88	14.28	9,713,552	137,218,320	14.126	8.463	8.451	8.463	8.331	8.571	16,183,901	8.4787	-0.84%
2010-01-05	0	14.22	14.20	14.22	14.06	14.48	6,801,186	97,010,561	14.264	8.535	8.523	8.535	8.439	8.691	11,331,562	8.5611	-0.56%
2010-01-04	0	14.30	14.34	14.36	14.22	14.50	4,449,776	63,682,902	14.311	8.583	8.607	8.619	8.535	8.703	7,413,841	8.5897	-1.24%
2009-12-31	0	14.48	14.70	14.72	14.38	14.78	1,569,162	22,785,849	14.521	8.691	8.823	8.835	8.631	8.871	2,614,405	8.7155	-0.82%
2009-12-30	0	14.60	14.58	14.60	14.20	14.66	1,010,000	14,613,888	14.469	8.763	8.751	8.763	8.523	8.799	1,682,777	8.6844	-0.41%
2009-12-29	0	14.66	14.60	14.66	14.30	14.80	1,628,866	23,747,080	14.579	8.799	8.763	8.799	8.583	8.883	2,713,879	8.7502	0.00%
2009-12-28	0	14.66	14.66	14.68	14.46	14.78	1,723,896	25,309,253	14.681	8.799	8.799	8.811	8.679	8.871	2,872,210	8.8118	1.38%
2009-12-24	0	14.46	14.44	14.48	14.32	14.58	751,054	10,850,921	14.448	8.679	8.667	8.691	8.595	8.751	1,251,343	8.6714	0.70%
2009-12-23	0	14.36	14.34	14.38	14.20	14.38	1,655,202	23,654,742	14.291	8.619	8.607	8.631	8.523	8.631	2,757,758	8.5775	0.14%
2009-12-22	0	14.34	14.32	14.44	14.04	14.44	3,119,871	44,511,676	14.267	8.607	8.595	8.667	8.427	8.667	5,198,066	8.5631	0.99%
2009-12-21	0	14.20	14.14	14.22	14.02	14.66	2,275,723	32,506,084	14.284	8.523	8.487	8.535	8.415	8.799	3,791,618	8.5731	0.71%
2009-12-18	0	14.10	14.10	14.14	13.92	14.38	1,975,928	27,771,118	14.055	8.463	8.463	8.487	8.355	8.631	3,292,125	8.4356	-0.70%
2009-12-17	0	14.20	14.20	14.24	14.06	14.52	5,006,378	71,119,719	14.206	8.523	8.523	8.547	8.439	8.715	8,341,205	8.5263	-2.47%
2009-12-16	0	14.56	14.50	14.56	14.42	14.76	5,307,750	77,419,709	14.586	8.739	8.703	8.739	8.655	8.859	8,843,325	8.7546	0.00%
2009-12-15	0	14.56	14.54	14.56	14.42	14.72	5,222,861	76,012,826	14.554	8.739	8.727	8.739	8.655	8.835	8,701,890	8.7352	-0.82%
2009-12-14	0	14.68	14.66	14.70	13.96	14.76	6,531,537	95,082,169	14.557	8.811	8.799	8.823	8.379	8.859	10,882,296	8.7373	2.37%
2009-12-11	0	14.34	14.32	14.36	13.60	14.52	7,362,271	105,494,195	14.329	8.607	8.595	8.619	8.163	8.715	12,266,395	8.6003	5.13%
2009-12-10	0	13.64	13.64	13.68	13.34	14.16	8,665,237	118,156,632	13.636	8.187	8.187	8.211	8.007	8.499	14,437,287	8.1841	-4.21%
2009-12-09	0	14.24	14.22	14.32	14.14	14.42	5,233,180	74,535,758	14.243	8.547	8.535	8.595	8.487	8.655	8,719,083	8.5486	-1.52%
2009-12-08	0	14.46	14.44	14.48	14.42	15.00	3,903,060	56,644,238	14.513	8.679	8.667	8.691	8.655	9.003	6,502,949	8.7105	0.28%
2009-12-07	0	14.42	14.42	14.44	14.00	14.48	7,225,054	104,123,614	14.411	8.655	8.655	8.667	8.403	8.691	12,037,775	8.6497	2.27%
2009-12-04	0	14.10	14.06	14.10	13.86	14.20	7,006,399	98,307,740	14.031	8.463	8.439	8.463	8.319	8.523	11,673,471	8.4215	1.29%
2009-12-03	0	13.92	13.80	13.94	13.70	13.94	13,618,455	186,804,770	13.717	8.355	8.283	8.367	8.223	8.367	22,689,921	8.2329	2.05%
2009-12-02	0	13.64	13.64	13.68	13.60	13.86	4,543,628	62,109,245	13.670	8.187	8.187	8.211	8.163	8.319	7,570,210	8.2044	-0.15%
2009-12-01	0	13.66	13.60	13.62	13.06	13.66	4,541,812	60,877,673	13.404	8.199	8.163	8.175	7.839	8.199	7,567,184	8.0450	3.17%
2009-11-30	0	13.24	13.32	13.34	13.10	13.40	3,398,232	45,151,445	13.287	7.947	7.995	8.007	7.863	8.043	5,661,847	7.9747	2.64%
2009-11-27	0	12.90	12.90	12.96	12.74	13.20	6,040,419	78,743,648	13.036	7.743	7.743	7.779	7.647	7.923	10,064,037	7.8243	-3.15%
2009-11-26	0	13.32	13.24	13.30	13.12	13.66	2,170,834	28,956,393	13.339	7.995	7.947	7.983	7.875	8.199	3,616,860	8.0059	-2.20%
2009-11-25	0	13.62	13.50	13.58	13.32	13.68	4,052,196	55,100,355	13.598	8.175	8.103	8.151	7.995	8.211	6,751,427	8.1613	1.04%
2009-11-24	0	13.48	13.58	13.62	13.36	13.90	1,930,268	26,112,629	13.528	8.091	8.151	8.175	8.019	8.343	3,216,050	8.1195	-1.75%
2009-11-23	0	13.72	13.66	13.70	13.46	13.92	1,812,224	24,917,301	13.750	8.235	8.199	8.223	8.079	8.355	3,019,375	8.2525	1.63%
2009-11-20	0	13.50	13.52	13.60	13.46	13.74	1,381,025	18,704,417	13.544	8.103	8.115	8.163	8.079	8.247	2,300,947	8.1290	-1.89%
2009-11-19	0	13.76	13.76	13.80	13.46	13.88	1,995,271	27,495,581	13.780	8.259	8.259	8.283	8.079	8.331	3,324,352	8.2710	1.47%
2009-11-18	0	13.56	13.56	13.60	13.48	14.00	3,930,173	53,947,758	13.727	8.139	8.139	8.163	8.091	8.403	6,548,123	8.2387	-3.14%
2009-11-17	0	14.00	13.96	13.98	13.40	14.12	8,662,198	121,177,034	13.989	8.403	8.379	8.391	8.043	8.475	14,432,224	8.3963	2.19%
2009-11-16	0	13.70	13.68	13.76	13.50	13.84	4,346,225	59,768,247	13.752	8.223	8.211	8.259	8.103	8.307	7,241,313	8.2538	1.63%
2009-11-13	0	13.48	13.46	13.50	13.34	13.50	5,625,167	75,770,223	13.470	8.091	8.079	8.103	8.007	8.103	9,372,179	8.0846	1.35%
2009-11-12	0	13.30	13.28	13.34	13.18	13.36	5,216,306	69,302,326	13.286	7.983	7.971	8.007	7.911	8.019	8,690,969	7.9741	1.37%
2009-11-11	0	13.12	13.06	13.12	13.02	13.18	4,371,148	57,183,562	13.082	7.875	7.839	7.875	7.815	7.911	7,282,838	7.8518	1.71%
2009-11-10	0	12.90	12.84	12.94	12.84	13.10	2,422,697	31,377,841	12.952	7.743	7.707	7.767	7.707	7.863	4,036,493	7.7735	0.47%
2009-11-09	0	12.84	12.86	12.90	12.76	13.00	3,369,488	43,508,072	12.912	7.707	7.719	7.743	7.659	7.803	5,613,957	7.7500	1.26%
2009-11-06	0	12.68	12.66	12.68	12.44	12.72	2,904,341	36,767,425	12.659	7.611	7.599	7.611	7.466	7.635	4,838,968	7.5982	2.92%
2009-11-05	0	12.32	12.30	12.32	12.30	12.54	2,610,787	32,269,736	12.360	7.394	7.382	7.394	7.382	7.526	4,349,873	7.4185	-1.12%
2009-11-04	0	12.46	12.42	12.48	12.42	12.60	1,282,161	16,024,593	12.498	7.478	7.454	7.490	7.454	7.563	2,136,228	7.5013	1.14%
2009-11-03	0	12.32	12.30	12.32	12.26	12.60	2,350,460	29,024,366	12.348	7.394	7.382	7.394	7.358	7.563	3,916,138	7.4115	-2.07%
2009-11-02	0	12.58	12.52	12.54	12.30	12.64	3,395,504	42,378,673	12.481	7.550	7.514	7.526	7.382	7.587	5,657,302	7.4910	-1.26%
2009-10-30	0	12.74	12.74	12.80	12.44	12.82	4,736,378	59,835,129	12.633	7.647	7.647	7.683	7.466	7.695	7,891,353	7.5824	4.43%
2009-10-29	0	12.20	12.18	12.20	12.10	12.50	4,032,092	49,319,906	12.232	7.322	7.310	7.322	7.262	7.502	6,717,932	7.3415	-1.61%
2009-10-28	0	12.40	12.38	12.42	12.24	12.52	2,954,827	36,707,328	12.423	7.442	7.430	7.454	7.346	7.514	4,923,083	7.4562	0.16%
2009-10-27	0	12.38	12.36	12.40	12.14	12.72	9,009,944	111,621,466	12.389	7.430	7.418	7.442	7.286	7.635	15,011,609	7.4357	-2.83%
2009-10-23	0	12.74	12.72	12.76	12.64	12.96	4,386,532	56,142,844	12.799	7.647	7.635	7.659	7.587	7.779	7,308,470	7.6819	1.27%
2009-10-22	0	12.58	12.56	12.58	12.54	12.94	6,444,290	81,728,361	12.682	7.550	7.538	7.550	7.526	7.767	10,736,932	7.6119	-2.78%
2009-10-21	0	12.94	12.94	12.96	12.90	13.30	3,219,019	41,927,217	13.025	7.767	7.767	7.779	7.743	7.983	5,363,258	7.8175	-1.22%
2009-10-20	0	13.10	13.08	13.16	13.06	13.30	2,645,491	34,868,944	13.181	7.863	7.851	7.899	7.839	7.983	4,407,694	7.9109	-0.30%
2009-10-19	0	13.14	13.14	13.16	13.00	13.58	4,025,000	53,278,469	13.237	7.887	7.887	7.899	7.803	8.151	6,706,115	7.9448	-1.50%
2009-10-16	0	13.34	13.30	13.38	13.04	13.66	7,442,583	99,058,394	13.310	8.007	7.983	8.031	7.827	8.199	12,400,204	7.9884	-0.60%
2009-10-15	0	13.42	13.38	13.40	13.32	13.60	7,588,410	102,673,371	13.530	8.055	8.031	8.043	7.995	8.163	12,643,169	8.1209	0.30%
2009-10-14	0	13.38	13.32	13.36	13.16	13.42	7,769,234	103,289,337	13.295	8.031	7.995	8.019	7.899	8.055	12,944,442	7.9794	1.52%
2009-10-13	0	13.18	13.22	13.26	13.04	13.32	9,363,635	123,254,948	13.163	7.911	7.935	7.959	7.827	7.995	15,600,899	7.9005	1.07%
2009-10-12	0	13.04	13.00	13.04	12.92	13.16	3,140,931	40,811,337	12.993	7.827	7.803	7.827	7.755	7.899	5,233,154	7.7986	-0.46%
2009-10-09	0	13.10	13.04	13.12	12.72	13.20	12,839,495	166,964,090	13.004	7.863	7.827	7.875	7.635	7.923	21,392,083	7.8049	3.48%
2009-10-08	0	12.66	12.58	12.62	12.50	12.80	2,245,784	28,345,135	12.621	7.599	7.550	7.575	7.502	7.683	3,741,736	7.5754	0.64%
2009-10-07	0	12.58	12.52	12.56	12.38	12.68	6,940,498	85,922,709	12.380	7.550	7.514	7.538	7.430	7.611	11,563,672	7.4304	2.61%
2009-10-06	0	12.26	12.24	12.26	11.54	12.42	8,208,057	98,473,830	11.997	7.358	7.346	7.358	6.926	7.454	13,675,572	7.2007	6.06%
2009-10-05	0	11.56	11.54	11.58	11.50	11.76	4,177,143	48,451,187	11.599	6.938	6.926	6.950	6.902	7.058	6,959,603	6.9618	-2.03%
2009-10-02	0	11.80	11.78	11.82	11.70	12.00	4,960,234	58,578,054	11.810	7.082	7.070	7.094	7.022	7.202	8,264,323	7.0881	-3.59%
2009-09-30	0	12.24	12.22	12.28	12.10	12.36	5,811,135	71,285,645	12.267	7.346	7.334	7.370	7.262	7.418	9,682,023	7.3627	0.16%
2009-09-29	0	12.22	12.20	12.28	12.12	12.64	5,308,377	65,412,389	12.322	7.334	7.322	7.370	7.274	7.587	8,844,370	7.3959	-2.55%
2009-09-28	0	12.54	12.50	12.54	12.46	12.82	2,755,252	34,702,435	12.595	7.526	7.502	7.526	7.478	7.695	4,590,568	7.5595	-2.49%
2009-09-25	0	12.86	12.82	12.92	12.40	13.08	3,585,838	46,051,830	12.843	7.719	7.695	7.755	7.442	7.851	5,974,421	7.7082	1.10%
2009-09-24	0	12.72	12.76	12.78	12.64	13.18	2,926,917	37,456,489	12.797	7.635	7.659	7.671	7.587	7.911	4,876,582	7.6809	-2.90%
2009-09-23	0	13.10	13.14	13.16	12.98	13.28	4,682,207	61,438,083	13.122	7.863	7.887	7.899	7.791	7.971	7,801,098	7.8756	0.92%
2009-09-22	0	12.98	12.96	12.98	12.54	13.00	2,862,995	36,913,002	12.893	7.791	7.779	7.791	7.526	7.803	4,770,081	7.7384	3.51%
2009-09-21	0	12.54	12.54	12.56	12.54	12.90	6,035,153	77,236,757	12.798	7.526	7.526	7.538	7.526	7.743	10,055,263	7.6812	-2.79%
2009-09-18	0	12.90	12.82	12.84	12.54	13.68	15,253,106	198,179,164	12.993	7.743	7.695	7.707	7.526	8.211	25,413,438	7.7982	-1.07%
2009-09-17	0	13.04	13.04	13.08	12.54	13.36	16,592,439	213,752,187	12.883	7.827	7.827	7.851	7.526	8.019	27,644,922	7.7321	5.50%
2009-09-16	0	12.36	12.32	12.34	11.94	12.36	7,599,378	91,781,900	12.078	7.418	7.394	7.406	7.166	7.418	12,661,442	7.2489	4.04%
2009-09-15	0	11.88	11.88	11.92	11.78	12.24	7,214,964	86,088,766	11.932	7.130	7.130	7.154	7.070	7.346	12,020,964	7.1616	-0.50%
2009-09-14	0	11.94	11.94	11.96	11.90	12.18	9,362,833	112,274,606	11.992	7.166	7.166	7.178	7.142	7.310	15,599,562	7.1973	-1.16%
2009-09-11	0	12.08	12.02	12.06	11.80	12.14	8,781,008	105,181,167	11.978	7.250	7.214	7.238	7.082	7.286	14,630,175	7.1893	2.90%
2009-09-10	0	11.74	11.70	11.72	11.64	11.86	3,527,616	41,501,318	11.765	7.046	7.022	7.034	6.986	7.118	5,877,416	7.0612	1.03%
2009-09-09	0	11.62	11.60	11.72	11.50	11.78	2,953,022	34,323,850	11.623	6.974	6.962	7.034	6.902	7.070	4,920,076	6.9763	-0.51%
2009-09-08	0	11.68	11.68	11.76	11.58	11.88	3,501,351	40,987,687	11.706	7.010	7.010	7.058	6.950	7.130	5,833,656	7.0261	-1.02%
2009-09-07	0	11.80	11.72	11.74	11.30	11.84	4,283,035	49,856,764	11.641	7.082	7.034	7.046	6.782	7.106	7,136,032	6.9866	4.24%
2009-09-04	0	11.32	11.24	11.28	11.06	11.50	6,072,465	68,242,407	11.238	6.794	6.746	6.770	6.638	6.902	10,117,429	6.7450	1.62%
2009-09-03	0	11.14	11.10	11.12	11.00	11.22	2,435,176	27,087,363	11.123	6.686	6.662	6.674	6.602	6.734	4,057,285	6.6762	0.72%
2009-09-02	0	11.06	11.06	11.08	11.00	11.28	2,664,388	29,573,128	11.099	6.638	6.638	6.650	6.602	6.770	4,439,179	6.6618	-1.25%
2009-09-01	0	11.20	11.18	11.20	11.18	11.40	2,571,093	28,951,557	11.260	6.722	6.710	6.722	6.710	6.842	4,283,738	6.7585	-0.36%
2009-08-31	0	11.24	11.20	11.30	11.02	11.50	10,605,391	119,463,320	11.264	6.746	6.722	6.782	6.614	6.902	17,669,808	6.7609	-0.71%
2009-08-28	0	11.32	11.30	11.36	11.22	11.42	3,507,459	39,907,340	11.378	6.794	6.782	6.818	6.734	6.854	5,843,832	6.8290	0.89%
2009-08-27	0	11.22	11.16	11.20	11.18	11.52	5,091,902	57,663,196	11.324	6.734	6.698	6.722	6.710	6.914	8,483,698	6.7969	-1.75%
2009-08-26	0	11.42	11.42	11.46	11.12	11.50	15,652,707	176,060,689	11.248	6.854	6.854	6.878	6.674	6.902	26,079,220	6.7510	1.96%
2009-08-25	0	11.20	11.20	11.24	11.00	11.28	6,174,143	68,926,223	11.164	6.722	6.722	6.746	6.602	6.770	10,286,836	6.7004	-2.61%
2009-08-24	0	11.50	11.48	11.52	11.40	11.70	5,264,318	60,637,479	11.519	6.902	6.890	6.914	6.842	7.022	8,770,963	6.9134	0.52%
2009-08-21	0	11.44	11.38	11.44	11.32	11.56	3,953,469	45,280,050	11.453	6.866	6.830	6.866	6.794	6.938	6,586,937	6.8742	0.35%
2009-08-20	0	11.40	11.30	11.44	11.30	11.56	5,144,832	58,800,608	11.429	6.842	6.782	6.866	6.782	6.938	8,571,885	6.8597	0.35%
2009-08-19	0	11.36	11.36	11.38	11.30	11.74	4,500,089	51,424,802	11.428	6.818	6.818	6.830	6.782	7.046	7,497,669	6.8588	-3.57%
2009-08-18	0	11.78	11.72	11.78	11.34	11.86	8,055,583	93,972,664	11.666	7.070	7.034	7.070	6.806	7.118	13,421,533	7.0016	1.38%
2009-08-17	1	-	-	-	-	-	0	0	-	6.974	-	-	-	-	0	-	0.00%
2009-08-14	0	11.62	11.60	11.64	11.20	12.00	4,826,098	55,771,064	11.556	6.974	6.962	6.986	6.722	7.202	8,040,837	6.9360	-1.86%
2009-08-13	0	11.84	11.82	11.94	11.46	12.00	9,469,654	110,179,578	11.635	7.106	7.094	7.166	6.878	7.202	15,777,539	6.9833	3.50%
2009-08-12	0	11.44	11.38	11.44	11.10	11.60	7,660,449	86,428,990	11.282	6.866	6.830	6.866	6.662	6.962	12,763,194	6.7717	1.24%
2009-08-11	0	11.30	11.30	11.32	11.22	11.40	2,920,017	33,041,253	11.315	6.782	6.782	6.794	6.734	6.842	4,865,086	6.7915	-0.88%
2009-08-10	0	11.40	11.38	11.40	11.24	11.46	4,230,856	48,172,280	11.386	6.842	6.830	6.842	6.746	6.878	7,049,095	6.8338	2.52%
2009-08-07	0	11.12	11.12	11.14	11.10	11.70	13,824,109	156,030,034	11.287	6.674	6.674	6.686	6.662	7.022	23,032,564	6.7743	-5.28%
2009-08-06	0	11.74	11.72	11.74	11.46	12.20	10,784,141	126,613,193	11.741	7.046	7.034	7.046	6.878	7.322	17,967,626	7.0467	-3.61%
2009-08-05	0	12.18	12.16	12.18	12.16	13.30	7,365,803	93,678,811	12.718	7.310	7.298	7.310	7.298	7.983	12,272,280	7.6334	-3.64%
2009-08-04	0	12.64	12.66	12.70	12.32	12.68	4,756,048	59,595,825	12.531	7.587	7.599	7.623	7.394	7.611	7,924,126	7.5208	2.93%
2009-08-03	0	12.28	12.22	12.28	11.94	12.40	3,967,043	48,252,073	12.163	7.370	7.334	7.370	7.166	7.442	6,609,552	7.3004	1.82%
2009-07-31	0	12.06	12.04	12.06	12.00	12.40	3,441,954	42,005,775	12.204	7.238	7.226	7.238	7.202	7.442	5,734,693	7.3249	-0.33%
2009-07-30	0	12.10	12.08	12.10	12.00	12.46	2,040,718	24,823,104	12.164	7.262	7.250	7.262	7.202	7.478	3,400,072	7.3008	1.51%
2009-07-29	0	11.92	11.90	11.92	11.90	12.48	4,260,489	51,340,248	12.050	7.154	7.142	7.154	7.142	7.490	7,098,467	7.2326	-4.33%
2009-07-28	0	12.46	12.40	12.50	11.96	12.60	4,969,176	61,540,272	12.384	7.478	7.442	7.502	7.178	7.563	8,279,222	7.4331	2.98%
2009-07-27	0	12.10	12.10	12.14	11.90	12.20	2,816,628	34,010,050	12.075	7.262	7.262	7.286	7.142	7.322	4,692,828	7.2472	1.51%
2009-07-24	0	11.92	11.92	12.08	11.82	12.26	3,591,952	43,187,729	12.023	7.154	7.154	7.250	7.094	7.358	5,984,607	7.2165	-0.83%
2009-07-23	0	12.02	12.00	12.02	11.76	12.08	3,436,364	41,230,322	11.998	7.214	7.202	7.214	7.058	7.250	5,725,380	7.2013	1.01%
2009-07-22	0	11.90	11.86	11.90	11.60	12.00	5,453,905	64,629,713	11.850	7.142	7.118	7.142	6.962	7.202	9,086,836	7.1125	3.30%
2009-07-21	0	11.52	11.48	11.50	11.28	11.60	3,498,361	39,922,768	11.412	6.914	6.890	6.902	6.770	6.962	5,828,674	6.8494	0.00%
2009-07-20	0	11.52	11.52	11.54	11.24	11.60	3,634,781	41,878,405	11.522	6.914	6.914	6.926	6.746	6.962	6,055,965	6.9152	2.31%
2009-07-17	0	11.26	11.20	11.22	11.18	11.40	2,505,122	28,147,204	11.236	6.758	6.722	6.734	6.710	6.842	4,173,823	6.7437	-0.35%
2009-07-16	0	11.30	11.30	11.32	11.12	11.38	3,260,506	36,866,610	11.307	6.782	6.782	6.794	6.674	6.830	5,432,380	6.7865	1.80%
2009-07-15	0	11.10	11.12	11.14	11.00	11.30	3,908,821	43,441,324	11.114	6.662	6.674	6.686	6.602	6.782	6,512,548	6.6704	1.28%
2009-07-14	0	10.96	10.96	10.98	10.60	10.98	3,664,798	39,592,463	10.803	6.578	6.578	6.590	6.362	6.590	6,105,977	6.4842	4.38%
2009-07-13	0	10.50	10.46	10.50	10.44	11.28	5,793,163	61,418,607	10.602	6.302	6.278	6.302	6.266	6.770	9,652,079	6.3633	-5.06%
2009-07-10	0	11.06	10.92	10.94	10.50	11.20	3,550,975	38,962,184	10.972	6.638	6.554	6.566	6.302	6.722	5,916,335	6.5855	-1.25%
2009-07-09	0	11.20	11.16	11.20	10.82	11.20	6,616,814	73,370,443	11.088	6.722	6.698	6.722	6.494	6.722	11,024,377	6.6553	3.13%
2009-07-08	0	10.86	10.84	10.86	10.74	10.96	4,105,658	44,576,144	10.857	6.518	6.506	6.518	6.446	6.578	6,840,501	6.5165	-0.37%
2009-07-07	0	10.90	10.88	10.90	10.38	10.94	7,555,774	81,314,080	10.762	6.542	6.530	6.542	6.230	6.566	12,588,793	6.4592	6.24%
2009-07-06	0	10.26	10.26	10.34	10.12	10.50	2,142,098	22,020,711	10.280	6.158	6.158	6.206	6.074	6.302	3,568,983	6.1700	-0.58%
2009-07-03	0	10.32	10.32	10.40	10.20	10.42	2,290,114	23,626,319	10.317	6.194	6.194	6.242	6.122	6.254	3,815,595	6.1920	-2.27%
2009-07-02	0	10.56	10.52	10.54	10.26	11.00	8,103,060	85,346,314	10.533	6.338	6.314	6.326	6.158	6.602	13,500,635	6.3217	-1.12%
2009-06-30	0	10.68	10.62	10.64	10.40	10.86	16,169,294	172,417,708	10.663	6.410	6.374	6.386	6.242	6.518	26,939,914	6.4001	3.89%
2009-06-29	0	10.28	10.26	10.28	10.10	10.32	4,428,055	45,223,786	10.213	6.170	6.158	6.170	6.062	6.194	7,377,652	6.1298	1.18%
2009-06-26	0	10.16	10.12	10.14	10.00	10.18	3,234,126	32,706,567	10.113	6.098	6.074	6.086	6.002	6.110	5,388,428	6.0698	2.01%
2009-06-25	0	9.960	9.960	9.970	9.900	10.06	3,995,285	39,920,056	9.9918	5.978	5.978	5.984	5.942	6.038	6,656,607	5.9971	0.10%
2009-06-24	0	9.950	9.940	9.950	9.800	9.990	4,451,613	44,109,835	9.9087	5.972	5.966	5.972	5.882	5.996	7,416,902	5.9472	1.12%
2009-06-23	0	9.840	9.840	9.870	9.730	9.990	4,483,512	43,963,848	9.8057	5.906	5.906	5.924	5.840	5.996	7,470,049	5.8853	-1.50%
2009-06-22	0	9.990	9.990	10.14	9.930	10.26	4,653,316	47,113,920	10.125	5.996	5.996	6.086	5.960	6.158	7,752,963	6.0769	0.71%
2009-06-19	0	9.920	9.890	9.980	9.780	10.00	5,146,617	50,797,253	9.8700	5.954	5.936	5.990	5.870	6.002	8,574,859	5.9240	1.54%
2009-06-18	0	9.770	9.750	9.780	9.700	9.940	2,861,959	28,034,470	9.7956	5.864	5.852	5.870	5.822	5.966	4,768,355	5.8793	-1.71%
2009-06-17	0	9.940	9.940	9.980	9.860	10.16	5,093,772	50,859,431	9.9846	5.966	5.966	5.990	5.918	6.098	8,486,813	5.9928	-2.17%
2009-06-16	0	10.16	10.16	10.22	9.800	10.26	8,601,054	87,019,091	10.117	6.098	6.098	6.134	5.882	6.158	14,330,351	6.0724	0.99%
2009-06-15	0	10.06	10.04	10.06	10.04	10.64	7,937,111	81,340,555	10.248	6.038	6.026	6.038	6.026	6.386	13,224,145	6.1509	-3.82%
2009-06-12	0	10.46	10.42	10.48	10.32	10.56	6,519,124	68,082,811	10.444	6.278	6.254	6.290	6.194	6.338	10,861,614	6.2682	0.58%
2009-06-11	0	10.40	10.30	10.40	10.02	10.50	4,141,250	42,804,751	10.336	6.242	6.182	6.242	6.014	6.302	6,899,801	6.2038	-1.52%
2009-06-10	0	10.56	10.50	10.56	10.02	10.62	4,343,447	45,209,268	10.409	6.338	6.302	6.338	6.014	6.374	7,236,685	6.2472	4.35%
2009-06-09	0	10.12	10.12	10.14	10.00	10.38	6,440,893	65,137,259	10.113	6.074	6.074	6.086	6.002	6.230	10,731,273	6.0699	-0.78%
2009-06-08	0	10.20	10.32	10.34	10.12	10.58	5,512,786	56,444,358	10.239	6.122	6.194	6.206	6.074	6.350	9,184,939	6.1453	-3.23%
2009-06-05	0	10.54	10.48	10.54	10.36	10.76	5,259,066	55,148,111	10.486	6.326	6.290	6.326	6.218	6.458	8,762,212	6.2939	-0.38%
2009-06-04	0	10.58	10.54	10.58	10.32	10.88	7,863,914	82,728,577	10.520	6.350	6.326	6.350	6.194	6.530	13,102,190	6.3141	-3.99%
2009-06-03	0	11.02	10.94	11.00	10.76	11.12	6,905,958	76,124,481	11.023	6.614	6.566	6.602	6.458	6.674	11,506,125	6.6160	3.57%
2009-06-02	0	10.64	10.60	10.62	10.44	11.22	6,140,014	66,255,060	10.791	6.386	6.362	6.374	6.266	6.734	10,229,973	6.4766	-3.97%
2009-06-01	0	11.08	11.08	11.10	10.86	11.28	7,144,287	78,897,832	11.043	6.650	6.650	6.662	6.518	6.770	11,903,208	6.6283	2.03%
2009-05-29	0	10.86	10.84	10.86	10.56	11.00	5,869,834	63,777,078	10.865	6.518	6.506	6.518	6.338	6.602	9,779,822	6.5213	0.56%
2009-05-27	0	10.80	10.76	10.80	10.40	11.04	8,913,103	95,790,549	10.747	6.482	6.458	6.482	6.242	6.626	14,850,260	6.4504	2.08%
2009-05-26	0	10.58	10.52	10.58	10.26	10.74	1,497,000	15,796,620	10.552	6.350	6.314	6.350	6.158	6.446	2,494,175	6.3334	-0.38%
2009-05-25	0	10.62	10.62	10.64	10.40	10.78	2,307,991	24,511,888	10.620	6.374	6.374	6.386	6.242	6.470	3,845,380	6.3744	0.19%
2009-05-22	0	10.60	10.54	10.60	10.32	11.04	3,545,292	37,780,849	10.657	6.362	6.326	6.362	6.194	6.626	5,906,866	6.3961	-2.93%
2009-05-21	0	10.92	10.90	10.92	10.80	11.30	4,416,814	48,488,443	10.978	6.554	6.542	6.554	6.482	6.782	7,358,923	6.5891	-3.36%
2009-05-20	0	11.30	11.20	11.40	10.80	11.40	10,959,702	122,049,525	11.136	6.782	6.722	6.842	6.482	6.842	18,260,131	6.6839	7.82%
2009-05-19	0	10.48	10.48	10.50	10.04	10.50	4,747,923	48,721,030	10.262	6.290	6.290	6.302	6.026	6.302	7,910,589	6.1590	3.56%
2009-05-18	0	10.12	10.06	10.16	9.700	10.20	3,232,281	32,247,579	9.9767	6.074	6.038	6.098	5.822	6.122	5,385,354	5.9880	-1.17%
2009-05-15	0	10.24	10.16	10.22	10.00	10.48	3,795,189	38,761,638	10.213	6.146	6.098	6.134	6.002	6.290	6,323,224	6.1300	0.79%
2009-05-14	0	10.16	10.14	10.16	10.00	10.70	6,108,293	62,307,198	10.200	6.098	6.086	6.098	6.002	6.422	10,177,122	6.1223	-5.93%
2009-05-13	0	10.80	10.74	10.80	10.66	10.94	5,960,625	64,531,307	10.826	6.482	6.446	6.482	6.398	6.566	9,931,091	6.4979	-1.10%
2009-05-12	0	10.92	10.90	10.92	10.50	11.40	8,746,129	95,912,719	10.966	6.554	6.542	6.554	6.302	6.842	14,572,062	6.5820	1.11%
2009-05-11	0	10.80	10.74	10.82	10.10	11.02	14,015,352	150,086,550	10.709	6.482	6.446	6.494	6.062	6.614	23,351,197	6.4274	7.78%
2009-05-08	0	10.02	10.06	10.10	9.500	10.10	5,745,229	56,713,635	9.8714	6.014	6.038	6.062	5.702	6.062	9,572,216	5.9248	1.31%
2009-05-07	0	9.890	9.830	9.870	9.700	10.20	10,102,684	100,645,657	9.9623	5.936	5.900	5.924	5.822	6.122	16,832,240	5.9793	-0.10%
2009-05-06	0	9.900	9.900	9.990	9.520	10.02	5,094,745	49,957,691	9.8057	5.942	5.942	5.996	5.714	6.014	8,488,434	5.8854	-1.00%
2009-05-05	0	10.00	9.980	10.00	9.900	10.16	5,268,724	52,805,213	10.022	6.002	5.990	6.002	5.942	6.098	8,778,303	6.0154	0.20%
2009-05-04	0	9.980	9.880	9.990	9.100	10.00	16,413,778	161,551,927	9.8425	5.990	5.930	5.996	5.462	6.002	27,347,252	5.9074	10.89%
2009-04-30	0	9.000	9.000	9.010	8.470	9.070	11,644,366	103,018,645	8.8471	5.402	5.402	5.408	5.084	5.444	19,400,860	5.3100	2.16%
2009-04-29	0	8.810	8.800	8.810	8.340	8.890	11,757,652	102,123,633	8.6857	5.288	5.282	5.288	5.006	5.336	19,589,608	5.2132	5.64%
2009-04-28	0	8.340	8.300	8.340	8.140	9.000	16,019,285	133,250,146	8.3181	5.006	4.982	5.006	4.886	5.402	26,689,981	4.9925	-0.95%
2009-04-27	0	8.420	8.400	8.410	8.370	8.900	16,605,547	140,809,022	8.4796	5.054	5.042	5.048	5.024	5.342	27,666,761	5.0895	-7.98%
2009-04-24	0	9.150	9.140	9.150	9.000	9.420	1,905,295	17,606,600	9.2409	5.492	5.486	5.492	5.402	5.654	3,174,442	5.5464	-1.93%
2009-04-23	0	9.330	9.330	9.340	8.830	9.390	4,894,817	45,234,682	9.2413	5.600	5.600	5.606	5.300	5.636	8,155,331	5.5466	5.78%
2009-04-22	0	8.820	8.800	8.820	8.780	9.200	2,993,637	26,686,387	8.9144	5.294	5.282	5.294	5.270	5.522	4,987,745	5.3504	-0.45%
2009-04-21	0	8.860	8.800	8.810	8.670	9.000	5,970,183	52,551,144	8.8023	5.318	5.282	5.288	5.204	5.402	9,947,015	5.2831	-2.42%
2009-04-20	0	9.080	9.060	9.100	8.950	9.350	5,249,294	47,786,472	9.1034	5.450	5.438	5.462	5.372	5.612	8,745,931	5.4639	-1.84%
2009-04-17	0	9.250	9.260	9.280	9.220	9.750	5,281,284	50,192,900	9.5039	5.552	5.558	5.570	5.534	5.852	8,799,230	5.7042	-3.44%
2009-04-16	0	9.580	9.570	9.580	9.440	9.700	5,001,815	47,850,430	9.5666	5.750	5.744	5.750	5.666	5.822	8,333,602	5.7419	-0.62%
2009-04-15	0	9.640	9.600	9.640	9.430	9.880	8,601,629	82,398,498	9.5794	5.786	5.762	5.786	5.660	5.930	14,331,309	5.7495	1.90%
2009-04-14	0	9.460	9.400	9.420	9.260	9.490	10,029,985	94,683,061	9.4400	5.678	5.642	5.654	5.558	5.696	16,711,115	5.6659	2.16%
2009-04-09	0	9.260	9.250	9.270	9.000	9.360	4,897,167	45,338,110	9.2580	5.558	5.552	5.564	5.402	5.618	8,159,247	5.5567	1.87%
2009-04-08	0	9.090	9.080	9.140	8.900	9.220	6,020,728	54,277,543	9.0151	5.456	5.450	5.486	5.342	5.534	10,031,229	5.4109	-2.15%
2009-04-07	0	9.290	9.210	9.290	9.070	9.400	4,500,011	41,417,844	9.2039	5.576	5.528	5.576	5.444	5.642	7,497,539	5.5242	0.98%
2009-04-06	0	9.200	9.190	9.230	8.720	9.300	23,375,198	210,316,704	8.9974	5.522	5.516	5.540	5.234	5.582	38,945,783	5.4002	5.63%
2009-04-03	0	8.710	8.640	8.660	8.060	8.720	20,815,643	172,842,478	8.3035	5.228	5.186	5.198	4.838	5.234	34,681,268	4.9837	6.87%
2009-04-02	0	8.150	8.100	8.150	7.740	8.200	9,490,756	75,936,800	8.0011	4.892	4.862	4.892	4.646	4.922	15,812,697	4.8023	6.26%
2009-04-01	0	7.670	7.660	7.700	7.550	7.840	12,172,925	93,986,340	7.7209	4.604	4.598	4.622	4.531	4.706	20,281,501	4.6341	-0.39%
2009-03-31	0	7.700	7.710	7.740	7.690	8.290	10,992,779	87,278,994	7.9397	4.622	4.628	4.646	4.616	4.976	18,315,241	4.7654	-6.33%
2009-03-30	0	8.220	8.220	8.260	8.140	8.550	7,243,393	59,593,249	8.2273	4.934	4.934	4.958	4.886	5.132	12,068,330	4.9380	-3.07%
2009-03-27	0	8.480	8.420	8.440	8.200	8.500	8,071,926	67,712,646	8.3887	5.090	5.054	5.066	4.922	5.102	13,448,762	5.0349	1.31%
2009-03-26	0	8.370	8.350	8.390	8.200	8.450	8,712,257	72,670,587	8.3412	5.024	5.012	5.036	4.922	5.072	14,515,628	5.0064	0.60%
2009-03-25	0	8.320	8.300	8.330	8.160	8.400	7,580,904	62,720,761	8.2735	4.994	4.982	5.000	4.898	5.042	12,630,663	4.9658	-1.42%
2009-03-24	0	8.440	8.330	8.360	8.190	8.500	6,895,177	57,016,435	8.2690	5.066	5.000	5.018	4.916	5.102	11,488,162	4.9631	2.80%
2009-03-23	0	8.210	8.190	8.200	7.790	8.270	7,371,005	59,413,551	8.0604	4.928	4.916	4.922	4.676	4.964	12,280,947	4.8379	6.35%
2009-03-20	0	7.720	7.720	7.770	7.700	7.810	2,999,094	23,240,414	7.7491	4.634	4.634	4.664	4.622	4.688	4,996,837	4.6510	0.26%
2009-03-19	0	7.700	7.700	7.730	7.440	7.750	2,281,660	17,433,836	7.6409	4.622	4.622	4.640	4.465	4.652	3,801,509	4.5860	1.32%
2009-03-18	0	7.600	7.540	7.600	7.400	7.700	2,752,229	20,810,034	7.5612	4.562	4.525	4.562	4.441	4.622	4,585,532	4.5382	0.13%
2009-03-17	0	7.590	7.570	7.590	7.280	7.630	5,497,652	41,236,570	7.5008	4.556	4.544	4.556	4.369	4.580	9,159,724	4.5019	2.43%
2009-03-16	0	7.410	7.380	7.410	7.100	7.500	6,847,780	50,091,485	7.3150	4.447	4.429	4.447	4.261	4.501	11,409,193	4.3904	0.68%
2009-03-13	0	7.360	7.360	7.410	7.330	7.800	10,378,013	78,390,906	7.5536	4.417	4.417	4.447	4.399	4.682	17,290,970	4.5336	-1.08%
2009-03-12	0	7.440	7.440	7.450	7.180	7.460	9,921,362	73,338,058	7.3919	4.465	4.465	4.471	4.309	4.477	16,530,136	4.4366	0.40%
2009-03-11	0	7.410	7.410	7.420	7.000	7.430	12,365,605	89,908,944	7.2709	4.447	4.447	4.453	4.201	4.459	20,602,528	4.3640	5.86%
2009-03-10	0	7.000	7.000	7.010	6.900	7.100	5,564,212	38,921,556	6.9950	4.201	4.201	4.207	4.141	4.261	9,270,621	4.1984	0.29%
2009-03-09	0	6.980	6.970	6.980	6.940	7.300	8,625,814	60,944,610	7.0654	4.189	4.183	4.189	4.165	4.381	14,371,604	4.2406	-1.83%
2009-03-06	0	7.110	7.110	7.250	7.110	7.700	10,921,299	79,750,208	7.3023	4.267	4.267	4.351	4.267	4.622	18,196,147	4.3828	-6.82%
2009-03-05	0	7.630	7.620	7.630	7.620	7.900	8,109,467	62,588,435	7.7179	4.580	4.574	4.580	4.574	4.742	13,511,310	4.6323	-3.17%
2009-03-04	0	7.880	7.880	7.930	7.670	7.940	5,086,349	39,684,316	7.8021	4.730	4.730	4.760	4.604	4.766	8,474,446	4.6828	-0.63%
2009-03-03	0	7.930	7.930	7.950	7.870	8.250	3,687,128	29,263,058	7.9365	4.760	4.760	4.772	4.724	4.952	6,143,182	4.7635	-0.88%
2009-03-02	0	8.000	7.990	8.000	7.990	8.280	2,661,101	21,571,882	8.1064	4.802	4.796	4.802	4.796	4.970	4,433,702	4.8654	-1.48%
2009-02-27	0	8.120	8.120	8.200	8.120	8.500	3,206,670	26,324,677	8.2094	4.874	4.874	4.922	4.874	5.102	5,342,683	4.9272	-3.45%
2009-02-26	0	8.410	8.410	8.450	8.240	8.450	4,008,479	33,617,696	8.3866	5.048	5.048	5.072	4.946	5.072	6,678,590	5.0337	-0.47%
2009-02-25	0	8.450	8.410	8.450	8.170	8.450	3,780,477	31,585,261	8.3548	5.072	5.048	5.072	4.904	5.072	6,298,712	5.0146	4.06%
2009-02-24	0	8.120	8.120	8.190	8.100	8.430	3,866,848	31,981,430	8.2707	4.874	4.874	4.916	4.862	5.060	6,442,616	4.9640	-6.24%
2009-02-23	0	8.660	8.600	8.660	8.050	8.660	6,104,366	51,471,377	8.4319	5.198	5.162	5.198	4.832	5.198	10,170,580	5.0608	6.91%
2009-02-20	0	8.100	8.060	8.100	7.960	8.140	2,216,344	17,892,029	8.0728	4.862	4.838	4.862	4.778	4.886	3,692,685	4.8453	-1.34%
2009-02-19	0	8.210	8.180	8.210	8.040	8.220	2,702,286	21,911,065	8.1083	4.928	4.910	4.928	4.826	4.934	4,502,321	4.8666	0.74%
2009-02-18	0	8.150	8.140	8.150	8.000	8.370	3,140,545	25,760,295	8.2025	4.892	4.886	4.892	4.802	5.024	5,232,511	4.9231	-0.12%
2009-02-17	0	8.160	8.150	8.160	8.150	8.310	4,362,748	35,866,174	8.2210	4.898	4.892	4.898	4.892	4.988	7,268,843	4.9342	-3.77%
2009-02-16	0	8.480	8.470	8.480	8.410	8.680	1,654,784	14,016,184	8.4701	5.090	5.084	5.090	5.048	5.210	2,757,061	5.0837	-1.51%
2009-02-13	0	8.610	8.610	8.630	8.370	8.660	2,075,899	17,695,514	8.5243	5.168	5.168	5.180	5.024	5.198	3,458,688	5.1163	1.89%
2009-02-12	0	8.450	8.450	8.490	8.400	8.550	1,998,788	16,933,759	8.4720	5.072	5.072	5.096	5.042	5.132	3,330,212	5.0849	-1.17%
2009-02-11	0	8.550	8.500	8.550	8.350	8.570	3,113,015	26,333,372	8.4591	5.132	5.102	5.132	5.012	5.144	5,186,643	5.0772	0.00%
2009-02-10	0	8.550	8.550	8.590	8.340	8.700	3,659,626	30,961,316	8.4602	5.132	5.132	5.156	5.006	5.222	6,097,360	5.0778	0.94%
2009-02-09	0	8.470	8.460	8.470	8.400	8.800	3,052,689	25,964,886	8.5056	5.084	5.078	5.084	5.042	5.282	5,086,133	5.1050	-0.35%
2009-02-06	0	8.500	8.500	8.520	8.380	8.650	4,935,735	41,775,830	8.4640	5.102	5.102	5.114	5.030	5.192	8,223,505	5.0801	2.29%
2009-02-05	0	8.310	8.300	8.310	8.300	8.570	3,480,416	29,190,718	8.3871	4.988	4.982	4.988	4.982	5.144	5,798,776	5.0339	-1.54%
2009-02-04	0	8.440	8.400	8.440	8.150	8.740	5,587,152	46,653,740	8.3502	5.066	5.042	5.066	4.892	5.246	9,308,841	5.0118	-1.63%
2009-02-03	0	8.580	8.580	8.670	8.520	8.890	1,978,164	17,232,232	8.7112	5.150	5.150	5.204	5.114	5.336	3,295,850	5.2285	-0.69%
2009-02-02	0	8.640	8.610	8.640	8.510	9.000	3,536,026	30,699,649	8.6820	5.186	5.168	5.186	5.108	5.402	5,891,428	5.2109	-5.47%
2009-01-30	0	9.140	9.090	9.140	8.600	9.140	4,671,171	41,751,103	8.9380	5.486	5.456	5.486	5.162	5.486	7,782,711	5.3646	3.28%
2009-01-29	0	8.850	8.800	8.850	8.620	9.280	4,472,836	39,610,956	8.8559	5.312	5.282	5.312	5.174	5.570	7,452,262	5.3153	4.12%
2009-01-23	0	8.500	8.500	8.610	8.320	8.680	1,483,540	12,586,351	8.4840	5.102	5.102	5.168	4.994	5.210	2,471,749	5.0921	-1.96%
2009-01-22	0	8.670	8.670	8.780	8.490	8.900	3,383,583	29,352,212	8.6749	5.204	5.204	5.270	5.096	5.342	5,637,441	5.2067	2.12%
2009-01-21	0	8.490	8.430	8.490	8.100	8.610	6,964,343	58,703,788	8.4292	5.096	5.060	5.096	4.862	5.168	11,603,401	5.0592	1.80%
2009-01-20	0	8.340	8.340	8.390	8.000	8.550	2,964,000	24,694,240	8.3314	5.006	5.006	5.036	4.802	5.132	4,938,367	5.0005	1.21%
2009-01-19	0	8.240	8.200	8.240	8.100	8.610	1,347,717	11,173,444	8.2906	4.946	4.922	4.946	4.862	5.168	2,245,452	4.9760	-0.36%
2009-01-16	0	8.270	8.270	8.330	8.270	8.610	3,055,827	25,608,060	8.3801	4.964	4.964	5.000	4.964	5.168	5,091,361	5.0297	-1.31%
2009-01-15	0	8.380	8.380	8.400	8.000	8.450	3,004,118	24,662,584	8.2096	5.030	5.030	5.042	4.802	5.072	5,005,208	4.9274	-2.44%
2009-01-14	0	8.590	8.590	8.600	8.580	8.870	3,936,038	33,931,670	8.6208	5.156	5.156	5.162	5.150	5.324	6,557,894	5.1742	0.47%
2009-01-13	0	8.550	8.550	8.600	8.550	8.840	8,740,750	75,348,637	8.6204	5.132	5.132	5.162	5.132	5.306	14,563,100	5.1739	-2.62%
2009-01-12	0	8.780	8.750	8.780	8.520	8.880	3,261,412	28,505,713	8.7403	5.270	5.252	5.270	5.114	5.330	5,433,890	5.2459	-1.35%
2009-01-09	0	8.900	8.900	8.950	8.800	9.100	9,175,828	81,664,593	8.9000	5.342	5.342	5.372	5.282	5.462	15,287,990	5.3417	-0.78%
2009-01-08	0	8.970	8.970	9.020	8.970	10.00	12,377,899	113,280,963	9.1519	5.384	5.384	5.414	5.384	6.002	20,623,011	5.4929	-7.62%
2009-01-07	0	9.710	9.710	9.750	9.700	10.26	10,901,896	109,210,101	10.018	5.828	5.828	5.852	5.822	6.158	18,163,819	6.0125	0.21%
2009-01-06	0	9.690	9.690	9.700	9.270	9.720	5,731,573	54,533,579	9.5146	5.816	5.816	5.822	5.564	5.834	9,549,463	5.7106	4.87%
2009-01-05	0	9.240	9.210	9.240	8.820	9.240	5,253,506	47,684,556	9.0767	5.546	5.528	5.546	5.294	5.546	8,752,948	5.4478	3.70%
2009-01-02	0	8.910	8.910	8.960	8.700	9.000	3,069,663	27,340,783	8.9068	5.348	5.348	5.378	5.222	5.402	5,114,414	5.3458	2.18%
2008-12-31	0	8.720	8.720	8.780	8.550	8.900	2,309,578	20,210,073	8.7505	5.234	5.234	5.270	5.132	5.342	3,848,024	5.2521	2.23%
2008-12-30	0	8.530	8.430	8.530	8.250	8.790	2,482,712	21,118,993	8.5064	5.120	5.060	5.120	4.952	5.276	4,136,485	5.1055	-0.81%
2008-12-29	0	8.600	8.590	8.600	8.250	8.650	2,082,080	17,766,327	8.5330	5.162	5.156	5.162	4.952	5.192	3,468,986	5.1215	-0.69%
2008-12-24	0	8.660	8.630	8.660	8.240	8.780	2,290,045	19,745,383	8.6223	5.198	5.180	5.198	4.946	5.270	3,815,480	5.1751	3.96%
2008-12-23	0	8.330	8.330	8.340	8.150	8.480	2,926,018	24,179,812	8.2637	5.000	5.000	5.006	4.892	5.090	4,875,084	4.9599	-1.88%
2008-12-22	0	8.490	8.480	8.490	8.320	9.000	6,607,905	57,126,744	8.6452	5.096	5.090	5.096	4.994	5.402	11,009,534	5.1888	-3.85%
2008-12-19	0	8.830	8.800	8.830	8.300	8.980	9,153,606	80,219,129	8.7637	5.300	5.282	5.300	4.982	5.390	15,250,966	5.2599	5.37%
2008-12-18	0	8.380	8.380	8.390	8.100	8.490	6,198,754	51,862,031	8.3665	5.030	5.030	5.036	4.862	5.096	10,327,841	5.0216	0.72%
2008-12-17	0	8.320	8.320	8.350	8.110	8.600	4,144,659	34,395,913	8.2989	4.994	4.994	5.012	4.868	5.162	6,905,481	4.9810	-0.60%
2008-12-16	0	8.370	8.370	8.400	8.000	8.600	3,482,004	29,339,477	8.4260	5.024	5.024	5.042	4.802	5.162	5,801,421	5.0573	-1.41%
2008-12-15	0	8.490	8.490	8.500	8.300	8.580	3,602,904	30,464,388	8.4555	5.096	5.096	5.102	4.982	5.150	6,002,855	5.0750	3.54%
2008-12-12	0	8.200	8.200	8.210	7.820	8.360	5,542,385	44,788,075	8.0810	4.922	4.922	4.928	4.694	5.018	9,234,254	4.8502	-2.84%
2008-12-11	0	8.440	8.440	8.450	8.150	8.620	4,492,030	37,698,057	8.3922	5.066	5.066	5.072	4.892	5.174	7,484,241	5.0370	-0.12%
2008-12-10	0	8.450	8.450	8.470	8.070	8.450	6,992,518	57,798,244	8.2657	5.072	5.072	5.084	4.844	5.072	11,650,344	4.9611	4.45%
2008-12-09	0	8.090	8.090	8.100	7.900	8.190	3,532,486	28,347,961	8.0249	4.856	4.856	4.862	4.742	4.916	5,885,530	4.8166	-1.82%
2008-12-08	0	8.240	8.240	8.250	7.890	8.510	6,685,330	54,634,093	8.1722	4.946	4.946	4.952	4.736	5.108	11,138,533	4.9050	6.46%
2008-12-05	0	7.740	7.740	7.800	7.630	7.840	3,194,305	24,768,042	7.7538	4.646	4.646	4.682	4.580	4.706	5,322,082	4.6538	2.38%
2008-12-04	0	7.560	7.560	7.580	7.460	7.770	3,394,880	25,684,170	7.5656	4.538	4.538	4.550	4.477	4.664	5,656,263	4.5408	-0.92%
2008-12-03	0	7.630	7.630	7.700	7.630	7.900	1,963,249	15,208,828	7.7468	4.580	4.580	4.622	4.580	4.742	3,271,000	4.6496	0.13%
2008-12-02	0	7.620	7.620	7.650	7.430	7.650	3,288,405	24,863,537	7.5610	4.574	4.574	4.592	4.459	4.592	5,478,863	4.5381	-3.54%
2008-12-01	0	7.900	7.900	7.930	7.450	7.950	5,111,684	39,858,042	7.7974	4.742	4.742	4.760	4.471	4.772	8,516,657	4.6800	5.05%
2008-11-28	0	7.520	7.520	7.680	7.450	7.840	3,502,000	26,832,290	7.6620	4.513	4.513	4.610	4.471	4.706	5,834,737	4.5987	-1.31%
2008-11-27	0	7.620	7.600	7.620	7.500	7.980	2,694,387	20,750,387	7.7013	4.574	4.562	4.574	4.501	4.790	4,489,160	4.6223	-0.65%
2008-11-26	0	7.670	7.670	7.680	7.450	7.790	2,835,473	21,681,606	7.6466	4.604	4.604	4.610	4.471	4.676	4,724,226	4.5895	1.59%
2008-11-25	0	7.550	7.550	7.570	7.500	7.750	3,662,511	28,009,372	7.6476	4.531	4.531	4.544	4.501	4.652	6,102,167	4.5901	2.03%
2008-11-24	0	7.400	7.400	7.410	7.220	7.490	2,672,128	19,642,859	7.3510	4.441	4.441	4.447	4.333	4.495	4,452,074	4.4121	-0.67%
2008-11-21	0	7.450	7.440	7.450	7.010	7.660	5,875,187	42,662,983	7.2616	4.471	4.465	4.471	4.207	4.598	9,788,741	4.3584	1.92%
2008-11-20	0	7.310	7.300	7.310	6.970	7.500	10,697,582	76,526,399	7.1536	4.387	4.381	4.387	4.183	4.501	17,823,409	4.2936	-6.88%
2008-11-19	0	7.850	7.750	7.850	7.630	7.900	3,523,639	27,363,624	7.7657	4.712	4.652	4.712	4.580	4.742	5,870,790	4.6610	1.68%
2008-11-18	0	7.720	7.720	7.730	7.490	8.050	3,307,114	25,474,793	7.7030	4.634	4.634	4.640	4.495	4.832	5,510,034	4.6233	-4.46%
2008-11-17	0	8.080	8.000	8.080	7.770	8.180	2,642,092	21,031,074	7.9600	4.850	4.802	4.850	4.664	4.910	4,402,031	4.7776	0.87%
2008-11-14	0	8.010	7.950	8.010	7.910	8.070	5,363,819	42,903,670	7.9987	4.808	4.772	4.808	4.748	4.844	8,936,743	4.8008	3.62%
2008-11-13	0	7.730	7.720	7.730	7.620	8.010	7,001,571	54,506,114	7.7848	4.640	4.634	4.640	4.574	4.808	11,665,427	4.6724	-3.74%
2008-11-12	0	8.030	8.020	8.040	8.000	8.300	4,526,214	36,889,339	8.1502	4.820	4.814	4.826	4.802	4.982	7,541,196	4.8917	0.37%
2008-11-11	0	8.000	8.000	8.050	8.000	8.500	5,481,431	44,825,180	8.1776	4.802	4.802	4.832	4.802	5.102	9,132,698	4.9082	-1.23%
2008-11-10	0	8.100	8.090	8.100	8.010	8.600	5,461,008	44,784,749	8.2008	4.862	4.856	4.862	4.808	5.162	9,098,671	4.9221	-1.46%
2008-11-07	0	8.220	8.040	8.220	7.980	8.220	10,989,243	88,090,822	8.0161	4.934	4.826	4.934	4.790	4.934	18,309,350	4.8112	1.73%
2008-11-06	0	8.080	8.070	8.080	7.850	8.800	15,680,257	127,620,214	8.1389	4.850	4.844	4.850	4.712	5.282	26,125,121	4.8850	-14.32%
2008-11-05	0	9.430	9.420	9.430	9.200	9.800	6,826,435	64,029,615	9.3797	5.660	5.654	5.660	5.522	5.882	11,373,630	5.6297	-1.26%
2008-11-04	0	9.550	9.520	9.550	9.200	9.900	4,264,954	41,052,973	9.6257	5.732	5.714	5.732	5.522	5.942	7,105,907	5.7773	-1.55%
2008-11-03	0	9.700	9.690	9.700	9.180	9.860	4,303,486	41,100,758	9.5506	5.822	5.816	5.822	5.510	5.918	7,170,105	5.7322	3.97%
2008-10-31	0	9.330	9.320	9.330	9.010	9.740	6,734,748	63,604,661	9.4443	5.600	5.594	5.600	5.408	5.846	11,220,869	5.6684	-5.47%
2008-10-30	0	9.870	9.870	9.880	8.600	9.870	9,715,848	91,007,030	9.3669	5.924	5.924	5.930	5.162	5.924	16,187,726	5.6220	12.16%
2008-10-29	0	8.800	8.690	8.800	8.500	9.600	7,487,820	66,330,019	8.8584	5.282	5.216	5.282	5.102	5.762	12,475,574	5.3168	-4.35%
2008-10-28	0	9.200	9.150	9.200	7.030	9.200	14,290,937	115,824,170	8.1047	5.522	5.492	5.522	4.219	5.522	23,810,354	4.8644	30.13%
2008-10-27	0	7.070	7.070	7.150	7.070	9.220	7,874,982	63,464,346	8.0590	4.243	4.243	4.291	4.243	5.534	13,120,631	4.8370	-19.48%
2008-10-24	0	8.780	8.780	8.800	8.770	9.750	6,380,447	57,511,720	9.0137	5.270	5.270	5.282	5.264	5.852	10,630,563	5.4100	-9.95%
2008-10-23	0	9.750	9.720	9.750	9.200	10.00	6,095,182	58,758,779	9.6402	5.852	5.834	5.852	5.522	6.002	10,155,278	5.7860	1.14%
2008-10-22	0	9.640	9.630	9.640	9.500	10.16	3,282,656	32,159,890	9.7969	5.786	5.780	5.786	5.702	6.098	5,469,284	5.8801	-3.50%
2008-10-21	0	9.990	9.980	9.990	9.840	10.26	4,018,148	40,275,348	10.023	5.996	5.990	5.996	5.906	6.158	6,694,699	6.0160	-2.06%
2008-10-20	0	10.20	10.20	10.26	9.800	10.38	6,295,367	63,804,752	10.135	6.122	6.122	6.158	5.882	6.230	10,488,809	6.0831	3.03%
2008-10-17	0	9.900	9.900	10.00	9.800	10.24	4,884,825	49,048,669	10.041	5.942	5.942	6.002	5.882	6.146	8,138,683	6.0266	-2.75%
2008-10-16	0	10.18	10.16	10.18	9.970	10.64	5,469,027	55,692,374	10.183	6.110	6.098	6.110	5.984	6.386	9,112,031	6.1120	-6.95%
2008-10-15	0	10.94	10.92	10.94	10.60	11.04	5,600,843	60,887,983	10.871	6.566	6.554	6.566	6.362	6.626	9,331,652	6.5249	-0.73%
2008-10-14	0	11.02	10.98	11.02	10.80	11.50	6,305,231	69,343,155	10.998	6.614	6.590	6.614	6.482	6.902	10,505,244	6.6008	3.96%
2008-10-13	0	10.60	10.60	10.62	9.700	11.04	11,766,298	121,878,446	10.358	6.362	6.362	6.374	5.822	6.626	19,604,013	6.2170	7.07%
2008-10-10	0	9.900	9.900	9.920	9.800	10.22	10,747,629	107,436,422	9.9963	5.942	5.942	5.954	5.882	6.134	17,906,793	5.9998	-7.65%
2008-10-09	0	10.72	10.72	10.92	10.62	11.40	6,713,440	73,281,235	10.916	6.434	6.434	6.554	6.374	6.842	11,185,367	6.5515	-1.65%
2008-10-08	0	10.90	10.90	10.92	10.80	12.00	11,956,961	134,135,648	11.218	6.542	6.542	6.554	6.482	7.202	19,921,680	6.7331	-3.54%
2008-10-06	0	11.30	11.30	11.38	11.20	12.14	7,161,138	82,935,868	11.581	6.782	6.782	6.830	6.722	7.286	11,931,284	6.9511	-7.22%
2008-10-03	0	12.18	12.18	12.28	12.02	12.80	14,202,322	174,448,821	12.283	7.310	7.310	7.370	7.214	7.683	23,662,711	7.3723	-6.16%
2008-10-02	0	12.98	12.98	13.12	12.60	13.12	6,387,329	82,195,680	12.869	7.791	7.791	7.875	7.563	7.875	10,642,029	7.7237	-0.92%
2008-09-30	0	13.10	13.08	13.10	12.36	13.28	12,820,898	165,106,857	12.878	7.863	7.851	7.863	7.418	7.971	21,361,099	7.7293	0.92%
2008-09-29	0	12.98	12.96	12.98	12.82	13.28	4,936,670	63,847,904	12.933	7.791	7.779	7.791	7.695	7.971	8,225,063	7.7626	-0.61%
2008-09-26	0	13.06	13.06	13.08	12.90	13.32	4,866,578	63,416,200	13.031	7.839	7.839	7.851	7.743	7.995	8,108,282	7.8212	-1.95%
2008-09-25	0	13.32	13.30	13.32	12.80	13.32	4,687,495	61,292,572	13.076	7.995	7.983	7.995	7.683	7.995	7,809,909	7.8481	1.68%
2008-09-24	0	13.10	13.08	13.10	12.96	13.22	4,905,996	64,388,966	13.125	7.863	7.851	7.863	7.779	7.935	8,173,957	7.8773	2.02%
2008-09-23	0	12.84	12.84	12.86	12.80	13.18	8,243,642	107,028,126	12.983	7.707	7.707	7.719	7.683	7.911	13,734,861	7.7924	-2.73%
2008-09-22	0	13.20	13.18	13.20	13.02	13.60	8,212,138	108,739,643	13.241	7.923	7.911	7.923	7.815	8.163	13,682,372	7.9474	-2.65%
2008-09-19	0	13.56	13.28	13.56	12.84	13.56	19,827,260	262,509,256	13.240	8.139	7.971	8.139	7.707	8.139	33,034,508	7.9465	2.88%
2008-09-18	0	13.18	13.14	13.18	12.80	13.44	20,333,375	265,941,189	13.079	7.911	7.887	7.911	7.683	8.067	33,877,754	7.8500	-3.37%
2008-09-17	0	13.64	13.64	13.74	13.64	14.48	25,385,333	353,105,522	13.910	8.187	8.187	8.247	8.187	8.691	42,294,900	8.3487	-4.35%
2008-09-16	0	14.26	14.26	14.30	14.20	15.30	24,321,613	352,349,481	14.487	8.559	8.559	8.583	8.523	9.183	40,522,620	8.6951	-3.39%
2008-09-12	0	14.76	14.74	14.76	14.62	15.10	4,826,440	71,191,555	14.750	8.859	8.847	8.859	8.775	9.063	8,041,407	8.8531	-0.27%
2008-09-11	0	14.80	14.78	14.80	14.70	15.20	12,522,049	187,198,204	14.949	8.883	8.871	8.883	8.823	9.123	20,863,182	8.9727	0.00%
2008-09-10	0	14.80	14.80	14.82	14.60	15.20	13,097,049	196,393,657	14.995	8.883	8.883	8.895	8.763	9.123	21,821,198	9.0001	0.68%
2008-09-09	0	14.70	14.62	14.70	14.28	14.78	5,096,374	74,419,912	14.603	8.823	8.775	8.823	8.571	8.871	8,491,148	8.7644	0.96%
2008-09-08	0	14.56	14.50	14.56	14.20	14.58	6,286,944	91,006,663	14.476	8.739	8.703	8.739	8.523	8.751	10,474,776	8.6882	2.97%
2008-09-05	0	14.14	14.14	14.16	13.86	14.40	3,887,028	54,566,437	14.038	8.487	8.487	8.499	8.319	8.643	6,476,238	8.4256	-0.56%
2008-09-04	0	14.22	14.22	14.28	14.22	14.88	6,644,605	95,270,232	14.338	8.535	8.535	8.571	8.535	8.931	11,070,680	8.6056	-3.53%
2008-09-03	0	14.74	14.74	14.76	14.70	15.08	13,360,726	198,852,811	14.883	8.847	8.847	8.859	8.823	9.051	22,260,514	8.9330	0.55%
2008-09-02	0	14.66	14.66	14.68	14.00	14.70	10,494,958	151,334,676	14.420	8.799	8.799	8.811	8.403	8.823	17,485,814	8.6547	3.53%
2008-09-01	0	14.16	14.16	14.18	14.04	14.56	7,418,327	105,280,197	14.192	8.499	8.499	8.511	8.427	8.739	12,359,791	8.5180	-2.75%
2008-08-29	0	14.56	14.54	14.56	14.52	15.00	5,727,604	84,539,396	14.760	8.739	8.727	8.739	8.715	9.003	9,542,851	8.8589	0.28%
2008-08-28	0	14.52	14.52	14.54	14.40	14.90	4,685,087	68,166,288	14.550	8.715	8.715	8.727	8.643	8.943	7,805,897	8.7327	-0.75%
2008-08-27	0	14.66	14.64	14.66	14.48	14.90	2,959,039	43,186,765	14.595	8.781	8.769	8.781	8.673	8.925	4,940,211	8.7419	-0.14%
2008-08-26	0	14.68	14.68	14.70	14.62	14.98	3,962,627	58,299,509	14.712	8.793	8.793	8.805	8.757	8.973	6,615,733	8.8123	-1.34%
2008-08-25	0	14.88	14.88	14.90	14.50	15.00	7,577,285	112,102,050	14.794	8.913	8.913	8.925	8.685	8.985	12,650,521	8.8615	5.23%
2008-08-21	0	14.14	14.12	14.14	13.98	14.40	3,233,028	45,512,374	14.077	8.469	8.457	8.469	8.374	8.625	5,397,644	8.4319	-1.81%
2008-08-20	0	14.40	14.32	14.40	14.00	14.48	4,409,986	62,934,233	14.271	8.625	8.577	8.625	8.386	8.673	7,362,613	8.5478	2.42%
2008-08-19	0	14.06	14.04	14.06	13.90	14.48	4,718,168	66,360,505	14.065	8.422	8.410	8.422	8.326	8.673	7,877,133	8.4244	-1.68%
2008-08-18	0	14.30	14.28	14.30	14.18	14.48	5,397,609	77,084,619	14.281	8.565	8.553	8.565	8.493	8.673	9,011,482	8.5540	-1.79%
2008-08-15	0	14.56	14.56	14.58	14.52	14.90	4,294,864	62,789,123	14.620	8.721	8.721	8.733	8.697	8.925	7,170,413	8.7567	0.41%
2008-08-14	0	14.50	14.50	14.52	14.44	14.80	8,418,366	123,134,393	14.627	8.685	8.685	8.697	8.649	8.865	14,054,733	8.7611	-1.49%
2008-08-13	0	14.72	14.72	14.74	14.60	15.18	8,075,068	120,491,764	14.921	8.817	8.817	8.829	8.745	9.092	13,481,586	8.9375	-2.13%
2008-08-12	0	15.04	14.86	15.04	14.06	15.20	21,432,309	318,263,023	14.850	9.009	8.901	9.009	8.422	9.104	35,781,929	8.8945	7.43%
2008-08-11	0	14.00	14.00	14.12	14.00	14.68	9,925,731	141,654,542	14.271	8.386	8.386	8.457	8.386	8.793	16,571,327	8.5482	-0.14%
2008-08-08	0	14.02	14.02	14.04	13.88	14.20	8,144,987	114,338,844	14.038	8.398	8.398	8.410	8.314	8.505	13,598,318	8.4083	-0.99%
2008-08-07	0	14.16	14.16	14.18	13.88	14.26	19,462,302	274,160,968	14.087	8.481	8.481	8.493	8.314	8.541	32,492,939	8.4376	-3.93%
2008-08-05	0	14.74	14.74	14.76	14.62	14.98	6,098,467	90,336,837	14.813	8.829	8.829	8.841	8.757	8.973	10,181,587	8.8726	0.41%
2008-08-04	0	14.68	14.66	14.68	14.60	14.96	4,510,490	66,298,903	14.699	8.793	8.781	8.793	8.745	8.961	7,530,408	8.8042	-1.87%
2008-08-01	0	14.96	14.96	14.98	14.72	15.10	6,383,000	95,085,760	14.897	8.961	8.961	8.973	8.817	9.044	10,656,624	8.9227	-0.66%
2008-07-31	0	15.06	15.06	15.08	14.72	15.20	5,984,488	89,215,931	14.908	9.020	9.020	9.032	8.817	9.104	9,991,295	8.9294	-0.66%
2008-07-30	0	15.16	15.14	15.18	15.10	15.46	4,659,020	71,043,319	15.249	9.080	9.068	9.092	9.044	9.260	7,778,384	9.1334	1.20%
2008-07-29	0	14.98	14.98	15.00	14.60	14.98	11,869,100	175,009,706	14.745	8.973	8.973	8.985	8.745	8.973	19,815,844	8.8318	-1.96%
2008-07-28	0	15.28	15.18	15.28	15.04	15.92	4,179,906	64,053,034	15.324	9.152	9.092	9.152	9.009	9.536	6,978,487	9.1786	-1.42%
2008-07-25	0	15.50	15.46	15.50	15.30	15.70	8,440,402	130,378,933	15.447	9.284	9.260	9.284	9.164	9.404	14,091,522	9.2523	-2.15%
2008-07-24	0	15.84	15.84	15.86	15.82	16.40	15,407,496	248,730,240	16.143	9.488	9.488	9.500	9.476	9.823	25,723,310	9.6694	1.28%
2008-07-23	0	15.64	15.60	15.64	15.18	15.78	15,383,097	238,518,017	15.505	9.368	9.344	9.368	9.092	9.452	25,682,575	9.2872	6.25%
2008-07-22	0	14.72	14.68	14.72	14.52	15.20	7,118,459	104,908,065	14.737	8.817	8.793	8.817	8.697	9.104	11,884,496	8.8273	-3.16%
2008-07-21	0	15.20	15.20	15.22	15.14	15.60	5,881,509	90,490,456	15.386	9.104	9.104	9.116	9.068	9.344	9,819,368	9.2155	0.40%
2008-07-18	0	15.14	15.10	15.14	14.70	15.22	17,254,855	260,589,452	15.102	9.068	9.044	9.068	8.805	9.116	28,807,535	9.0459	3.13%
2008-07-17	0	14.68	14.60	14.68	14.34	14.68	9,412,939	136,484,472	14.500	8.793	8.745	8.793	8.589	8.793	15,715,204	8.6849	4.56%
2008-07-16	0	14.04	13.94	14.04	13.84	14.42	8,615,493	121,823,953	14.140	8.410	8.350	8.410	8.290	8.637	14,383,842	8.4695	1.74%
2008-07-15	0	13.80	13.80	13.82	13.52	14.02	9,235,992	126,536,235	13.700	8.266	8.266	8.278	8.098	8.398	15,419,785	8.2061	-2.95%
2008-07-14	0	14.22	14.22	14.24	14.04	14.44	5,040,562	71,407,710	14.167	8.517	8.517	8.529	8.410	8.649	8,415,380	8.4854	-1.93%
2008-07-11	0	14.50	14.48	14.50	14.12	14.80	2,953,216	42,437,380	14.370	8.685	8.673	8.685	8.457	8.865	4,930,489	8.6071	0.28%
2008-07-10	0	14.46	14.46	14.48	14.34	14.78	2,925,331	42,496,705	14.527	8.661	8.661	8.673	8.589	8.853	4,883,934	8.7013	-0.41%
2008-07-09	0	14.52	14.50	14.52	14.18	14.92	18,520,150	269,896,342	14.573	8.697	8.685	8.697	8.493	8.937	30,919,986	8.7289	4.91%
2008-07-08	0	13.84	13.82	13.84	13.64	14.08	6,233,000	86,039,760	13.804	8.290	8.278	8.290	8.170	8.434	10,406,194	8.2681	-2.54%
2008-07-07	0	14.20	14.16	14.20	13.64	14.20	7,241,000	101,898,800	14.072	8.505	8.481	8.505	8.170	8.505	12,089,082	8.4290	1.57%
2008-07-04	0	13.98	13.92	13.98	13.40	14.00	8,059,492	109,609,590	13.600	8.374	8.338	8.374	8.026	8.386	13,455,581	8.1460	1.01%
2008-07-03	0	13.84	13.76	13.84	13.56	14.04	7,252,113	100,472,068	13.854	8.290	8.242	8.290	8.122	8.410	12,107,636	8.2982	-1.00%
2008-07-02	0	13.98	13.98	14.00	13.70	15.20	25,542,779	365,068,919	14.292	8.374	8.374	8.386	8.206	9.104	42,644,490	8.5608	-5.92%
2008-06-30	0	14.86	14.86	14.88	14.68	15.14	5,192,121	76,998,821	14.830	8.901	8.901	8.913	8.793	9.068	8,668,413	8.8827	0.54%
2008-06-27	0	14.78	14.76	14.78	14.42	14.92	12,091,072	177,282,645	14.662	8.853	8.841	8.853	8.637	8.937	20,186,433	8.7823	-1.73%
2008-06-26	0	15.04	15.04	15.14	15.02	15.48	7,968,021	120,850,720	15.167	9.009	9.009	9.068	8.997	9.272	13,302,867	9.0846	-1.70%
2008-06-25	0	15.30	15.24	15.30	15.10	15.70	3,948,233	60,327,530	15.280	9.164	9.128	9.164	9.044	9.404	6,591,702	9.1520	-0.39%
2008-06-24	0	15.36	15.30	15.36	15.26	15.50	4,695,018	72,063,176	15.349	9.200	9.164	9.200	9.140	9.284	7,838,483	9.1935	-1.41%
2008-06-23	0	15.58	15.54	15.58	15.30	15.70	5,103,919	79,331,458	15.543	9.332	9.308	9.332	9.164	9.404	8,521,157	9.3099	1.30%
2008-06-20	0	15.38	15.38	15.44	15.30	15.74	9,039,654	140,397,262	15.531	9.212	9.212	9.248	9.164	9.428	15,091,993	9.3028	1.85%
2008-06-19	0	15.10	15.10	15.12	15.00	15.26	6,093,837	92,332,152	15.152	9.044	9.044	9.056	8.985	9.140	10,173,857	9.0754	-1.69%
2008-06-18	0	15.36	15.34	15.36	15.12	15.46	4,011,264	61,252,013	15.270	9.200	9.188	9.200	9.056	9.260	6,696,934	9.1463	-0.13%
2008-06-17	0	15.38	15.36	15.38	15.20	15.50	5,947,306	91,015,920	15.304	9.212	9.200	9.212	9.104	9.284	9,929,219	9.1665	-1.41%
2008-06-16	0	15.60	15.58	15.60	15.20	15.78	5,533,028	86,358,178	15.608	9.344	9.332	9.344	9.104	9.452	9,237,568	9.3486	2.09%
2008-06-13	0	15.28	15.26	15.28	15.20	15.56	5,232,794	79,941,508	15.277	9.152	9.140	9.152	9.104	9.320	8,736,318	9.1505	-1.80%
2008-06-12	0	15.56	15.56	15.60	15.12	15.66	11,116,721	170,340,047	15.323	9.320	9.320	9.344	9.056	9.380	18,559,723	9.1779	-0.64%
2008-06-11	0	15.66	15.66	15.80	15.42	15.98	10,302,729	162,760,852	15.798	9.380	9.380	9.464	9.236	9.572	17,200,737	9.4624	1.42%
2008-06-10	0	15.44	15.44	15.58	15.02	15.84	19,663,639	303,798,501	15.450	9.248	9.248	9.332	8.997	9.488	32,829,077	9.2539	-5.04%
2008-06-06	0	16.26	16.24	16.26	16.24	16.86	12,352,450	202,215,009	16.370	9.739	9.727	9.739	9.727	10.10	20,622,812	9.8054	-3.21%
2008-06-05	0	16.80	16.78	16.80	16.48	17.00	8,229,449	137,632,505	16.724	10.06	10.05	10.06	9.871	10.18	13,739,330	10.017	-0.12%
2008-06-04	0	16.82	16.80	16.82	16.52	17.20	17,319,175	293,495,259	16.946	10.07	10.06	10.07	9.895	10.30	28,914,919	10.150	2.44%
2008-06-03	0	16.42	16.42	16.44	16.26	16.94	10,621,084	174,609,623	16.440	9.835	9.835	9.847	9.739	10.15	17,732,241	9.8470	-2.38%
2008-06-02	0	16.82	16.82	16.84	16.20	17.00	19,129,065	321,782,781	16.822	10.07	10.07	10.09	9.703	10.18	31,936,589	10.076	2.56%
2008-05-30	0	16.40	16.40	16.50	16.14	16.60	26,455,360	434,209,570	16.413	9.823	9.823	9.883	9.667	9.943	44,168,074	9.8308	3.02%
2008-05-29	0	15.92	15.92	15.98	15.54	16.10	13,619,430	216,071,219	15.865	9.536	9.536	9.572	9.308	9.643	22,738,076	9.5026	2.71%
2008-05-28	0	15.50	15.40	15.50	15.20	15.50	13,257,038	203,418,781	15.344	9.284	9.224	9.284	9.104	9.284	22,133,051	9.1907	3.06%
2008-05-27	0	15.04	15.04	15.08	15.00	15.32	11,890,000	179,483,096	15.095	9.009	9.009	9.032	8.985	9.176	19,850,737	9.0416	0.80%
2008-05-26	0	14.92	14.90	14.92	14.90	15.38	10,146,416	151,888,785	14.970	8.937	8.925	8.937	8.925	9.212	16,939,768	8.9664	-1.84%
2008-05-23	0	15.20	15.20	15.22	15.10	15.46	10,575,315	160,781,789	15.203	9.104	9.104	9.116	9.044	9.260	17,655,828	9.1064	0.26%
2008-05-22	0	15.16	15.14	15.16	15.02	15.50	12,396,549	187,887,881	15.156	9.080	9.068	9.080	8.997	9.284	20,696,437	9.0783	-2.19%
2008-05-21	0	15.50	15.48	15.50	15.32	15.84	14,762,594	228,116,382	15.452	9.284	9.272	9.284	9.176	9.488	24,646,625	9.2555	-1.65%
2008-05-20	0	15.76	15.78	15.82	15.76	16.42	10,349,385	164,212,426	15.867	9.440	9.452	9.476	9.440	9.835	17,278,631	9.5038	-2.60%
2008-05-19	0	16.18	16.16	16.20	16.12	16.60	7,466,157	121,172,173	16.230	9.691	9.679	9.703	9.655	9.943	12,464,989	9.7210	-2.18%
2008-05-16	0	16.54	16.54	16.56	16.44	16.84	11,936,223	198,376,707	16.620	9.907	9.907	9.919	9.847	10.09	19,927,908	9.9547	-0.84%
2008-05-15	0	16.68	16.62	16.66	16.08	16.80	12,096,699	198,513,750	16.411	9.991	9.955	9.979	9.631	10.06	20,195,828	9.8294	4.25%
2008-05-14	0	16.00	15.96	16.02	15.56	16.06	7,543,489	119,624,294	15.858	9.584	9.560	9.596	9.320	9.619	12,594,097	9.4984	1.52%
2008-05-13	0	15.76	15.74	15.78	15.62	16.00	10,541,629	166,806,519	15.824	9.440	9.428	9.452	9.356	9.584	17,599,588	9.4779	1.29%
2008-05-09	0	15.56	15.54	15.56	15.40	16.30	14,434,685	227,251,478	15.743	9.320	9.308	9.320	9.224	9.763	24,099,171	9.4298	-4.19%
2008-05-08	0	16.24	16.20	16.26	16.00	16.40	6,152,687	99,533,445	16.177	9.727	9.703	9.739	9.584	9.823	10,272,109	9.6897	0.12%
2008-05-07	0	16.22	16.18	16.20	16.00	17.00	12,135,528	197,195,598	16.249	9.715	9.691	9.703	9.584	10.18	20,260,654	9.7329	-3.68%
2008-05-06	0	16.84	16.84	16.86	16.58	17.00	6,283,174	105,804,271	16.839	10.09	10.09	10.10	9.931	10.18	10,489,961	10.086	-1.29%
2008-05-05	0	17.06	17.08	17.12	17.00	17.20	6,654,450	113,528,953	17.061	10.22	10.23	10.25	10.18	10.30	11,109,818	10.219	0.47%
2008-05-02	0	16.98	16.98	17.00	16.52	17.00	16,747,129	282,698,001	16.880	10.17	10.17	10.18	9.895	10.18	27,959,870	10.111	4.43%
2008-04-30	0	16.26	16.26	16.28	16.24	16.52	9,904,871	162,824,614	16.439	9.739	9.739	9.751	9.727	9.895	16,536,500	9.8464	-0.25%
2008-04-29	0	16.30	16.28	16.30	16.10	16.48	9,563,730	155,559,453	16.266	9.763	9.751	9.763	9.643	9.871	15,966,955	9.7426	0.68%
2008-04-28	0	16.78	16.76	16.78	16.52	16.88	9,764,827	162,363,192	16.627	9.697	9.686	9.697	9.547	9.755	16,896,799	9.6091	1.33%
2008-04-25	0	16.56	16.56	16.58	15.94	16.94	25,467,533	418,206,157	16.421	9.570	9.570	9.582	9.212	9.790	44,068,348	9.4899	4.81%
2008-04-24	0	15.80	15.76	15.80	15.74	16.14	8,478,051	134,848,876	15.906	9.131	9.108	9.131	9.096	9.327	14,670,196	9.1920	-0.13%
2008-04-23	0	15.82	15.80	15.82	15.60	15.86	8,486,045	133,798,748	15.767	9.143	9.131	9.143	9.015	9.166	14,684,029	9.1119	-0.13%
2008-04-22	0	15.84	15.86	15.88	15.60	15.98	4,704,698	74,034,127	15.736	9.154	9.166	9.177	9.015	9.235	8,140,885	9.0941	0.89%
2008-04-21	0	15.70	15.68	15.70	15.64	15.86	5,196,380	81,599,321	15.703	9.073	9.062	9.073	9.039	9.166	8,991,679	9.0750	1.82%
2008-04-18	0	15.42	15.38	15.42	15.22	15.60	6,256,229	96,261,467	15.386	8.911	8.888	8.911	8.796	9.015	10,825,614	8.8920	0.65%
2008-04-17	0	15.32	15.32	15.34	15.30	15.60	9,987,988	153,829,083	15.401	8.854	8.854	8.865	8.842	9.015	17,282,951	8.9006	-0.78%
2008-04-16	0	15.44	15.40	15.44	15.40	16.00	7,241,788	112,108,306	15.481	8.923	8.900	8.923	8.900	9.247	12,530,999	8.9465	-1.66%
2008-04-15	0	15.70	15.68	15.70	15.58	16.12	10,916,498	172,409,467	15.793	9.073	9.062	9.073	9.004	9.316	18,889,620	9.1272	1.29%
2008-04-14	0	15.50	15.50	15.52	15.50	15.80	7,967,598	124,308,583	15.602	8.958	8.958	8.969	8.958	9.131	13,786,922	9.0164	-3.00%
2008-04-11	0	15.98	15.92	15.98	15.44	16.10	10,483,097	165,754,851	15.812	9.235	9.200	9.235	8.923	9.304	18,139,675	9.1377	4.04%
2008-04-10	0	15.36	15.36	15.38	15.12	15.50	23,023,967	351,271,625	15.257	8.877	8.877	8.888	8.738	8.958	39,840,066	8.8170	-2.29%
2008-04-09	0	15.72	15.74	15.78	15.70	16.04	10,822,984	171,550,530	15.851	9.085	9.096	9.119	9.073	9.270	18,727,806	9.1602	-1.75%
2008-04-08	0	16.00	15.98	16.00	15.90	16.34	6,765,512	108,861,086	16.091	9.247	9.235	9.247	9.189	9.443	11,706,864	9.2989	-2.08%
2008-04-07	0	16.34	16.22	16.36	16.14	16.46	7,142,825	116,720,110	16.341	9.443	9.374	9.455	9.327	9.512	12,359,756	9.4436	0.99%
2008-04-03	0	16.18	16.12	16.22	16.00	16.28	4,460,214	71,923,583	16.126	9.351	9.316	9.374	9.247	9.408	7,717,837	9.3191	-0.86%
2008-04-02	0	16.32	16.26	16.30	15.94	16.46	23,624,793	382,454,545	16.189	9.431	9.397	9.420	9.212	9.512	40,879,719	9.3556	4.62%
2008-04-01	0	15.60	15.58	15.60	15.44	15.96	9,957,572	155,947,693	15.661	9.015	9.004	9.015	8.923	9.223	17,230,320	9.0508	1.96%
2008-03-31	0	15.30	15.26	15.30	14.98	15.38	7,545,481	114,768,791	15.210	8.842	8.819	8.842	8.657	8.888	13,056,501	8.7902	1.73%
2008-03-28	0	15.04	15.02	15.08	14.90	15.16	8,830,000	132,548,700	15.011	8.692	8.680	8.715	8.611	8.761	15,279,199	8.6751	0.80%
2008-03-27	0	14.92	14.90	14.92	14.90	15.60	10,819,674	162,941,456	15.060	8.622	8.611	8.622	8.611	9.015	18,722,079	8.7032	-3.62%
2008-03-26	0	15.48	15.46	15.50	15.14	15.60	6,392,292	98,480,954	15.406	8.946	8.934	8.958	8.750	9.015	11,061,054	8.9034	0.26%
2008-03-25	0	15.44	15.48	15.52	15.06	15.56	10,672,057	163,024,557	15.276	8.923	8.946	8.969	8.703	8.992	18,466,646	8.8281	3.07%
2008-03-20	0	14.98	14.86	14.98	14.24	15.18	8,724,000	128,739,060	14.757	8.657	8.588	8.657	8.229	8.773	15,095,780	8.5281	1.90%
2008-03-19	0	14.70	14.64	14.70	14.56	14.80	8,486,604	124,550,148	14.676	8.495	8.461	8.495	8.414	8.553	14,684,996	8.4815	3.67%
2008-03-18	0	14.18	14.12	14.18	13.82	14.58	9,352,364	131,547,289	14.066	8.195	8.160	8.195	7.987	8.426	16,183,084	8.1287	0.00%
2008-03-17	0	14.18	14.16	14.20	14.14	14.70	11,612,762	165,511,716	14.253	8.195	8.183	8.206	8.172	8.495	20,094,417	8.2367	-4.45%
2008-03-14	0	14.84	14.84	14.86	14.80	15.16	7,790,197	115,865,980	14.873	8.576	8.576	8.588	8.553	8.761	13,479,952	8.5954	-1.07%
2008-03-13	0	15.00	14.96	14.98	14.66	15.26	19,673,761	293,112,532	14.899	8.669	8.646	8.657	8.472	8.819	34,042,958	8.6101	-4.46%
2008-03-12	0	15.70	15.68	15.70	15.66	16.20	10,888,566	172,495,607	15.842	9.073	9.062	9.073	9.050	9.362	18,841,288	9.1552	1.03%
2008-03-11	0	15.54	15.52	15.54	15.30	15.72	7,137,249	110,700,361	15.510	8.981	8.969	8.981	8.842	9.085	12,350,108	8.9635	0.52%
2008-03-10	0	15.46	15.44	15.46	15.24	15.54	9,090,512	140,046,691	15.406	8.934	8.923	8.934	8.807	8.981	15,729,982	8.9032	-0.26%
2008-03-07	0	15.50	15.44	15.56	15.24	15.62	16,915,886	259,898,294	15.364	8.958	8.923	8.992	8.807	9.027	29,270,803	8.8791	-2.52%
2008-03-06	0	15.90	15.88	15.92	15.80	16.68	26,010,703	417,617,478	16.056	9.189	9.177	9.200	9.131	9.640	45,008,235	9.2787	-2.57%
2008-03-05	0	16.32	16.30	16.32	16.10	17.02	27,030,416	445,940,956	16.498	9.431	9.420	9.431	9.304	9.836	46,772,719	9.5342	0.74%
2008-03-04	0	16.20	16.10	16.24	15.88	16.26	11,207,011	180,083,234	16.069	9.362	9.304	9.385	9.177	9.397	19,392,316	9.2863	1.89%
2008-03-03	0	15.90	15.90	15.98	15.72	16.22	8,468,220	134,536,077	15.887	9.189	9.189	9.235	9.085	9.374	14,653,185	9.1814	-2.09%
2008-02-29	0	16.24	16.20	16.24	16.02	16.38	5,856,353	94,428,836	16.124	9.385	9.362	9.385	9.258	9.466	10,133,679	9.3183	-1.69%
2008-02-28	0	16.52	16.48	16.58	16.30	16.64	8,320,509	137,498,566	16.525	9.547	9.524	9.582	9.420	9.616	14,397,589	9.5501	-0.84%
2008-02-27	0	16.66	16.54	16.66	15.92	16.80	11,274,532	185,955,666	16.493	9.628	9.559	9.628	9.200	9.709	19,509,153	9.5317	4.65%
2008-02-26	0	15.92	15.94	15.96	15.64	16.14	6,741,823	106,872,233	15.852	9.200	9.212	9.223	9.039	9.327	11,665,873	9.1611	0.13%
2008-02-25	0	15.90	15.76	15.90	15.66	16.10	6,982,003	110,146,004	15.776	9.189	9.108	9.189	9.050	9.304	12,081,474	9.1169	0.63%
2008-02-22	0	15.80	15.74	15.80	15.52	15.98	13,455,535	212,343,459	15.781	9.131	9.096	9.131	8.969	9.235	23,283,103	9.1201	-2.35%
2008-02-21	0	16.18	16.14	16.18	16.02	16.88	11,028,924	179,889,283	16.311	9.351	9.327	9.351	9.258	9.755	19,084,159	9.4261	-2.18%
2008-02-20	0	16.54	16.54	16.58	16.30	17.02	9,170,982	151,965,971	16.570	9.559	9.559	9.582	9.420	9.836	15,869,226	9.5761	-2.71%
2008-02-19	0	17.00	17.00	17.08	16.88	17.16	3,511,999	59,779,391	17.021	9.824	9.824	9.871	9.755	9.917	6,077,071	9.8369	1.19%
2008-02-18	0	16.80	16.80	16.86	16.74	17.00	4,082,510	68,801,555	16.853	9.709	9.709	9.744	9.674	9.824	7,064,268	9.7394	-0.59%
2008-02-15	0	16.90	16.86	16.90	16.58	16.92	4,675,560	78,342,728	16.756	9.767	9.744	9.767	9.582	9.778	8,090,466	9.6833	0.84%
2008-02-14	0	16.76	16.74	16.76	16.52	17.02	15,407,730	257,253,298	16.696	9.686	9.674	9.686	9.547	9.836	26,661,130	9.6490	0.48%
2008-02-13	0	16.68	16.66	16.68	16.66	17.16	12,261,866	206,960,414	16.878	9.640	9.628	9.640	9.628	9.917	21,217,610	9.7542	-3.02%
2008-02-12	0	17.20	17.18	17.20	17.18	17.38	3,364,603	58,324,531	17.335	9.940	9.928	9.940	9.928	10.04	5,822,020	10.018	1.06%
2008-02-11	0	17.02	17.02	17.04	17.00	17.68	5,973,268	103,214,405	17.279	9.836	9.836	9.848	9.824	10.22	10,335,986	9.9859	-1.16%
2008-02-06	0	17.22	17.20	17.22	17.20	17.78	6,362,794	110,191,981	17.318	9.952	9.940	9.952	9.940	10.28	11,010,011	10.008	-3.04%
2008-02-05	0	17.76	17.74	17.76	17.74	18.00	3,695,649	65,955,880	17.847	10.26	10.25	10.26	10.25	10.40	6,394,854	10.314	-0.34%
2008-02-04	0	17.82	17.82	17.88	17.62	17.90	6,894,734	122,674,191	17.792	10.30	10.30	10.33	10.18	10.34	11,930,466	10.282	2.06%
2008-02-01	0	17.46	17.44	17.46	17.26	17.60	7,861,803	136,881,382	17.411	10.09	10.08	10.09	9.975	10.17	13,603,857	10.062	0.92%
2008-01-31	0	17.30	17.28	17.34	17.26	17.82	4,868,334	84,813,549	17.421	9.998	9.986	10.02	9.975	10.30	8,424,037	10.068	-1.26%
2008-01-30	0	17.52	17.50	17.52	17.50	17.90	5,589,743	98,669,231	17.652	10.12	10.11	10.12	10.11	10.34	9,672,344	10.201	-0.23%
2008-01-29	0	17.56	17.60	17.70	17.50	18.06	6,977,694	122,958,736	17.622	10.15	10.17	10.23	10.11	10.44	12,074,018	10.184	0.34%
2008-01-28	0	17.50	17.48	17.50	17.44	18.30	5,297,888	93,177,717	17.588	10.11	10.10	10.11	10.08	10.58	9,167,326	10.164	-3.21%
2008-01-25	0	18.08	18.02	18.16	17.98	18.32	5,539,545	100,661,510	18.171	10.45	10.41	10.49	10.39	10.59	9,585,483	10.501	3.67%
2008-01-24	0	17.44	17.50	17.60	17.22	18.50	10,200,684	180,432,276	17.688	10.08	10.11	10.17	9.952	10.69	17,650,995	10.222	-2.79%
2008-01-23	0	17.94	17.86	17.88	17.50	17.96	13,845,863	245,379,237	17.722	10.37	10.32	10.33	10.11	10.38	23,958,516	10.242	5.53%
2008-01-22	0	17.00	16.98	17.00	16.70	17.70	15,876,470	270,881,593	17.062	9.824	9.813	9.824	9.651	10.23	27,472,225	9.8602	-6.18%
2008-01-21	0	18.12	18.10	18.12	18.00	18.44	7,099,904	129,526,237	18.243	10.47	10.46	10.47	10.40	10.66	12,285,487	10.543	-3.41%
2008-01-18	0	18.76	18.72	18.76	18.00	18.90	6,829,709	125,615,510	18.393	10.84	10.82	10.84	10.40	10.92	11,817,948	10.629	0.64%
2008-01-17	0	18.64	18.64	18.66	18.32	19.10	7,477,587	140,121,005	18.739	10.77	10.77	10.78	10.59	11.04	12,939,019	10.829	0.22%
2008-01-16	0	18.60	18.60	18.64	18.40	19.42	13,270,764	248,354,250	18.714	10.75	10.75	10.77	10.63	11.22	22,963,380	10.815	-5.30%
2008-01-15	0	19.64	19.64	19.76	19.62	20.25	5,846,781	115,588,022	19.770	11.35	11.35	11.42	11.34	11.70	10,117,116	11.425	-2.29%
2008-01-14	0	20.10	20.00	20.15	19.94	20.20	8,743,402	175,359,122	20.056	11.62	11.56	11.64	11.52	11.67	15,129,352	11.591	0.70%
2008-01-11	0	19.96	19.96	19.98	19.88	20.50	11,917,013	239,176,142	20.070	11.54	11.54	11.55	11.49	11.85	20,620,885	11.599	1.01%
2008-01-10	0	19.76	19.74	19.76	19.64	20.00	7,058,059	139,487,064	19.763	11.42	11.41	11.42	11.35	11.56	12,213,079	11.421	-1.69%
2008-01-09	0	20.10	20.10	20.15	19.84	20.20	6,741,961	134,481,339	19.947	11.62	11.62	11.64	11.47	11.67	11,666,112	11.528	-0.74%
2008-01-08	0	20.25	20.25	20.30	19.94	20.35	8,634,577	174,234,727	20.179	11.70	11.70	11.73	11.52	11.76	14,941,044	11.661	1.25%
2008-01-07	0	20.00	19.98	20.00	19.64	20.15	11,506,877	228,686,662	19.874	11.56	11.55	11.56	11.35	11.64	19,911,197	11.485	0.10%
2008-01-04	0	19.98	19.96	19.98	19.68	20.15	8,145,675	162,654,643	19.968	11.55	11.54	11.55	11.37	11.64	14,095,061	11.540	1.52%
2008-01-03	0	19.68	19.66	19.68	19.66	20.30	7,999,700	158,562,928	19.821	11.37	11.36	11.37	11.36	11.73	13,842,470	11.455	-3.05%
2008-01-02	0	20.30	20.30	20.35	19.98	20.50	3,091,349	62,548,407	20.233	11.73	11.73	11.76	11.55	11.85	5,349,189	11.693	-0.49%
2007-12-31	0	20.40	20.30	20.35	19.96	20.45	3,375,920	68,437,461	20.272	11.79	11.73	11.76	11.54	11.82	5,841,603	11.716	2.00%
2007-12-28	0	20.00	19.98	20.00	19.92	20.30	7,828,761	156,587,586	20.002	11.56	11.55	11.56	11.51	11.73	13,546,682	11.559	-0.99%
2007-12-27	0	20.20	20.20	20.25	20.00	20.50	2,982,179	60,105,030	20.155	11.67	11.67	11.70	11.56	11.85	5,160,284	11.648	0.00%
2007-12-24	0	20.20	20.10	20.15	20.10	20.60	4,898,514	99,622,738	20.337	11.67	11.62	11.64	11.62	11.90	8,476,260	11.753	0.25%
2007-12-21	0	20.15	20.10	20.15	19.80	20.20	4,451,470	89,279,515	20.056	11.64	11.62	11.64	11.44	11.67	7,702,706	11.591	1.77%
2007-12-20	0	19.80	19.68	19.70	19.60	19.96	3,479,747	68,884,575	19.796	11.44	11.37	11.38	11.33	11.54	6,021,262	11.440	0.61%
2007-12-19	0	19.68	19.62	19.68	19.50	19.90	2,868,882	56,370,051	19.649	11.37	11.34	11.37	11.27	11.50	4,964,238	11.355	-1.20%
2007-12-18	0	19.92	19.90	19.92	19.30	20.00	4,894,917	97,394,737	19.897	11.51	11.50	11.51	11.15	11.56	8,470,035	11.499	1.01%
2007-12-17	0	19.72	19.72	19.78	19.54	20.25	6,302,410	124,540,282	19.761	11.40	11.40	11.43	11.29	11.70	10,905,524	11.420	-2.62%
2007-12-14	0	20.25	20.20	20.25	19.82	20.30	4,530,999	91,116,116	20.109	11.70	11.67	11.70	11.45	11.73	7,840,321	11.621	0.50%
2007-12-13	0	20.15	20.05	20.10	20.00	20.45	6,019,373	121,655,589	20.211	11.64	11.59	11.62	11.56	11.82	10,415,764	11.680	-0.98%
2007-12-12	0	20.35	20.30	20.35	20.20	20.50	4,658,243	94,688,551	20.327	11.76	11.73	11.76	11.67	11.85	8,060,501	11.747	0.00%
2007-12-11	0	20.35	20.15	20.20	20.00	20.60	4,863,124	97,997,312	20.151	11.76	11.64	11.67	11.56	11.90	8,415,022	11.646	0.99%
2007-12-10	0	20.15	20.40	20.45	20.10	20.80	6,792,907	138,679,638	20.415	11.64	11.79	11.82	11.62	12.02	11,754,267	11.798	0.00%
2007-12-07	0	20.15	20.05	20.10	19.96	20.80	7,144,547	146,034,139	20.440	11.64	11.59	11.62	11.54	12.02	12,362,736	11.812	-1.47%
2007-12-06	0	20.45	20.40	20.55	20.15	20.95	6,291,071	129,329,954	20.558	11.82	11.79	11.88	11.64	12.11	10,885,903	11.880	-0.73%
2007-12-05	0	20.60	20.60	20.70	19.88	20.75	7,733,683	157,727,017	20.395	11.90	11.90	11.96	11.49	11.99	13,382,161	11.786	1.73%
2007-12-04	0	20.25	20.20	20.30	20.15	20.40	5,876,496	119,118,720	20.270	11.70	11.67	11.73	11.64	11.79	10,168,534	11.714	-0.74%
2007-12-03	0	20.40	20.45	20.50	20.10	20.85	8,174,163	166,453,721	20.363	11.79	11.82	11.85	11.62	12.05	14,144,356	11.768	-0.24%
2007-11-30	0	20.45	20.40	20.45	20.00	20.50	8,973,348	181,835,355	20.264	11.82	11.79	11.82	11.56	11.85	15,527,245	11.711	2.25%
2007-11-29	0	20.00	19.92	20.00	19.92	20.60	15,202,998	307,083,950	20.199	11.56	11.51	11.56	11.51	11.90	26,306,867	11.673	2.04%
2007-11-28	0	19.60	19.62	19.64	18.82	20.00	8,958,176	174,265,821	19.453	11.33	11.34	11.35	10.88	11.56	15,500,992	11.242	3.05%
2007-11-27	0	19.02	19.00	19.02	18.46	19.20	5,370,202	101,325,223	18.868	10.99	10.98	10.99	10.67	11.10	9,292,456	10.904	0.11%
2007-11-26	0	19.00	18.96	19.00	18.80	19.20	6,016,152	114,612,092	19.051	10.98	10.96	10.98	10.86	11.10	10,410,191	11.010	1.71%
2007-11-23	0	18.68	18.60	18.68	18.40	18.76	3,930,798	73,178,007	18.617	10.80	10.75	10.80	10.63	10.84	6,801,749	10.759	1.63%
2007-11-22	0	18.38	18.34	18.38	18.02	18.62	5,452,685	100,224,055	18.381	10.62	10.60	10.62	10.41	10.76	9,435,182	10.622	0.66%
2007-11-21	0	18.26	18.22	18.24	18.02	18.38	9,317,904	169,654,341	18.207	10.55	10.53	10.54	10.41	10.62	16,123,456	10.522	-0.76%
2007-11-20	0	18.40	18.40	18.46	18.02	18.60	9,005,877	164,468,942	18.262	10.63	10.63	10.67	10.41	10.75	15,583,532	10.554	-2.02%
2007-11-19	0	18.78	18.78	18.80	17.98	18.94	14,781,480	272,074,671	18.406	10.85	10.85	10.86	10.39	10.95	25,577,483	10.637	-0.32%
2007-11-16	0	18.84	18.86	18.88	18.76	19.40	17,791,237	338,371,870	19.019	10.89	10.90	10.91	10.84	11.21	30,785,488	10.991	-3.19%
2007-11-15	0	19.46	19.46	19.52	19.42	20.20	7,442,893	146,740,900	19.716	11.25	11.25	11.28	11.22	11.67	12,878,986	11.394	-1.72%
2007-11-14	0	19.80	19.78	19.80	19.78	20.10	18,769,840	373,642,733	19.907	11.44	11.43	11.44	11.43	11.62	32,478,836	11.504	2.06%
2007-11-13	0	19.40	19.38	19.40	19.04	19.84	11,099,276	215,603,101	19.425	11.21	11.20	11.21	11.00	11.47	19,205,895	11.226	-1.62%
2007-11-12	0	19.72	19.68	19.72	19.42	20.10	12,806,334	252,293,417	19.701	11.40	11.37	11.40	11.22	11.62	22,159,743	11.385	-3.10%
2007-11-09	0	20.35	20.30	20.40	20.10	20.65	9,870,247	200,675,644	20.331	11.76	11.73	11.79	11.62	11.93	17,079,215	11.750	-0.25%
2007-11-08	0	20.40	20.35	20.40	20.00	20.90	13,017,185	264,496,704	20.319	11.79	11.76	11.79	11.56	12.08	22,524,594	11.743	-2.86%
2007-11-07	0	21.00	20.95	21.00	20.50	21.80	10,015,292	211,335,887	21.101	12.14	12.11	12.14	11.85	12.60	17,330,197	12.195	-0.71%
2007-11-06	0	21.15	21.10	21.15	20.80	21.70	7,719,621	164,504,290	21.310	12.22	12.19	12.22	12.02	12.54	13,357,829	12.315	-1.40%
2007-11-05	0	21.45	21.35	21.45	21.30	22.40	7,053,008	153,138,428	21.712	12.40	12.34	12.40	12.31	12.95	12,204,339	12.548	-3.81%
2007-11-02	0	22.30	22.30	22.35	21.80	22.80	7,484,538	165,965,726	22.174	12.89	12.89	12.92	12.60	13.18	12,951,047	12.815	-3.04%
2007-11-01	0	23.00	22.80	22.95	22.75	23.35	3,834,126	88,038,510	22.962	13.29	13.18	13.26	13.15	13.49	6,634,471	13.270	0.22%
2007-10-31	0	22.95	22.90	23.00	22.80	23.40	5,243,710	121,072,911	23.089	13.26	13.23	13.29	13.18	13.52	9,073,578	13.343	-0.22%
2007-10-30	0	23.00	23.10	23.15	22.75	23.40	4,985,025	115,104,388	23.090	13.29	13.35	13.38	13.15	13.52	8,625,956	13.344	1.32%
2007-10-29	0	22.70	22.55	22.60	22.55	24.00	6,869,108	159,216,345	23.179	13.12	13.03	13.06	13.03	13.87	11,886,123	13.395	-1.30%
2007-10-26	0	23.00	23.00	23.10	22.80	23.40	6,376,901	147,610,457	23.148	13.29	13.29	13.35	13.18	13.52	11,034,421	13.377	0.66%
2007-10-25	0	22.85	22.70	22.75	22.60	23.35	7,536,896	172,736,575	22.919	13.21	13.12	13.15	13.06	13.49	13,041,646	13.245	0.88%
2007-10-24	0	22.65	22.60	22.65	22.05	23.50	6,132,300	139,505,599	22.749	13.09	13.06	13.09	12.74	13.58	10,611,170	13.147	0.89%
2007-10-23	0	22.45	22.45	22.50	22.10	22.80	6,897,955	154,989,241	22.469	12.97	12.97	13.00	12.77	13.18	11,936,040	12.985	2.98%
2007-10-22	0	21.80	21.85	21.95	21.10	22.50	7,700,322	169,100,390	21.960	12.60	12.63	12.69	12.19	13.00	13,324,434	12.691	-4.80%
2007-10-18	0	22.90	22.70	22.75	22.65	23.50	9,904,413	228,713,887	23.092	13.23	13.12	13.15	13.09	13.58	17,138,335	13.345	0.88%
2007-10-17	0	22.70	22.60	22.65	22.10	22.75	8,010,503	180,151,190	22.489	13.12	13.06	13.09	12.77	13.15	13,861,163	12.997	2.25%
2007-10-16	0	22.20	22.10	22.30	21.90	23.00	19,521,150	437,348,524	22.404	12.83	12.77	12.89	12.66	13.29	33,778,883	12.947	2.07%
2007-10-15	0	21.75	21.65	21.70	21.50	22.15	7,522,613	163,649,740	21.754	12.57	12.51	12.54	12.43	12.80	13,016,931	12.572	-0.68%
2007-10-12	0	21.90	21.95	22.00	21.25	22.00	13,089,082	283,358,290	21.648	12.66	12.69	12.71	12.28	12.71	22,649,003	12.511	1.15%
2007-10-11	0	21.65	21.65	21.80	21.55	22.05	9,723,085	212,092,309	21.813	12.51	12.51	12.60	12.45	12.74	16,824,570	12.606	0.93%
2007-10-10	0	21.45	21.40	21.45	21.05	22.70	19,418,662	421,112,779	21.686	12.40	12.37	12.40	12.17	13.12	33,601,541	12.533	-1.83%
2007-10-09	0	21.85	21.85	21.90	20.60	21.90	14,916,115	320,428,200	21.482	12.63	12.63	12.66	11.90	12.66	25,810,452	12.415	6.07%
2007-10-08	0	20.60	20.55	20.60	20.10	21.60	9,166,941	191,304,959	20.869	11.90	11.88	11.90	11.62	12.48	15,862,233	12.060	-0.72%
2007-10-05	0	20.75	20.60	20.80	20.20	20.75	10,682,999	219,120,086	20.511	11.99	11.90	12.02	11.67	11.99	18,485,580	11.854	1.72%
2007-10-04	0	20.40	20.30	20.50	20.10	21.40	10,449,236	218,302,853	20.892	11.79	11.73	11.85	11.62	12.37	18,081,083	12.074	-1.69%
2007-10-03	0	20.75	20.75	20.95	20.40	22.35	16,208,413	341,547,111	21.072	11.99	11.99	12.11	11.79	12.92	28,046,611	12.178	-3.49%
2007-10-02	0	21.50	21.50	21.55	21.40	21.90	8,694,237	188,016,296	21.625	12.43	12.43	12.45	12.37	12.66	15,044,279	12.498	1.18%
2007-09-28	0	21.25	21.20	21.25	21.20	21.75	5,704,120	121,444,380	21.291	12.28	12.25	12.28	12.25	12.57	9,870,259	12.304	0.47%
2007-09-27	0	21.15	21.10	21.15	21.05	21.45	9,570,735	203,368,888	21.249	12.22	12.19	12.22	12.17	12.40	16,560,948	12.280	-2.31%
2007-09-25	0	21.65	21.60	21.65	20.70	21.75	21,016,645	443,542,123	21.104	12.51	12.48	12.51	11.96	12.57	36,366,649	12.196	-4.63%
2007-09-24	1	-	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2007-09-21	1	22.70	22.65	22.75	20.50	23.05	29,028,764	640,683,922	22.071	13.12	13.09	13.15	11.85	13.32	50,230,608	12.755	10.73%
2007-09-20	0	20.50	20.45	20.50	20.05	20.75	19,258,597	391,825,694	20.345	11.85	11.82	11.85	11.59	11.99	33,324,569	11.758	2.50%
2007-09-19	0	20.00	19.98	20.00	19.90	20.25	7,874,877	157,648,005	20.019	11.56	11.55	11.56	11.50	11.70	13,626,480	11.569	1.32%
2007-09-18	0	19.74	19.80	19.82	19.68	20.05	2,427,000	48,348,120	19.921	11.41	11.44	11.45	11.37	11.59	4,199,617	11.513	-0.90%
2007-09-17	0	19.92	19.90	19.92	19.90	20.25	3,989,215	79,901,288	20.029	11.51	11.50	11.51	11.50	11.70	6,902,832	11.575	-1.39%
2007-09-14	0	20.20	20.10	20.30	19.88	20.30	7,346,670	147,082,917	20.020	11.67	11.62	11.73	11.49	11.73	12,712,484	11.570	2.23%
2007-09-13	0	19.76	19.72	19.76	19.48	20.15	5,422,663	107,034,393	19.738	11.42	11.40	11.42	11.26	11.64	9,383,233	11.407	0.10%
2007-09-12	0	19.74	19.74	19.80	19.44	19.92	6,579,334	129,592,328	19.697	11.41	11.41	11.44	11.23	11.51	11,384,706	11.383	1.54%
2007-09-11	0	19.44	19.42	19.46	19.32	19.76	6,539,624	127,537,010	19.502	11.23	11.22	11.25	11.17	11.42	11,315,993	11.271	-0.92%
2007-09-10	0	19.62	19.60	19.62	19.48	19.76	7,812,597	153,686,549	19.672	11.34	11.33	11.34	11.26	11.42	13,518,712	11.368	-1.11%
2007-09-07	0	19.84	19.82	19.84	19.60	20.45	16,576,000	329,857,096	19.900	11.47	11.45	11.47	11.33	11.82	28,682,674	11.500	-1.54%
2007-09-06	0	20.15	20.15	20.20	19.80	20.20	6,991,000	140,382,070	20.080	11.64	11.64	11.67	11.44	11.67	12,097,042	11.605	0.00%
2007-09-05	0	20.15	20.10	20.15	20.00	20.70	6,350,903	128,558,152	20.242	11.64	11.62	11.64	11.56	11.96	10,989,435	11.698	-0.98%
2007-09-04	0	20.35	20.35	20.60	20.35	20.70	4,078,515	83,986,506	20.592	11.76	11.76	11.90	11.76	11.96	7,057,355	11.901	-1.21%
2007-09-03	0	20.60	20.55	20.65	20.10	20.75	4,545,000	93,611,550	20.597	11.90	11.88	11.93	11.62	11.99	7,864,548	11.903	0.73%
2007-08-31	0	20.45	20.45	20.50	19.92	20.75	10,819,000	220,412,060	20.373	11.82	11.82	11.85	11.51	11.99	18,720,912	11.774	2.25%
2007-08-30	0	20.00	19.98	20.00	19.62	20.45	11,038,171	219,604,562	19.895	11.56	11.55	11.56	11.34	11.82	19,100,160	11.498	0.00%
2007-08-29	0	20.25	20.20	20.25	20.15	21.40	7,533,000	153,553,750	20.384	11.56	11.53	11.56	11.50	12.21	13,197,841	11.635	-5.37%
2007-08-28	0	21.40	21.30	21.40	20.75	21.50	4,816,571	101,937,454	21.164	12.21	12.16	12.21	11.84	12.27	8,438,648	12.080	-0.47%
2007-08-27	0	21.50	21.45	21.50	21.00	21.50	3,923,153	83,276,594	21.227	12.27	12.24	12.27	11.99	12.27	6,873,377	12.116	3.12%
2007-08-24	0	20.85	20.85	20.90	20.50	21.05	3,456,140	72,119,792	20.867	11.90	11.90	11.93	11.70	12.01	6,055,169	11.910	0.48%
2007-08-23	0	20.75	20.75	20.80	20.70	21.45	14,837,631	307,673,903	20.736	11.84	11.84	11.87	11.82	12.24	25,995,579	11.836	0.97%
2007-08-22	0	20.55	20.45	20.50	19.98	20.55	4,904,589	99,768,189	20.342	11.73	11.67	11.70	11.40	11.73	8,592,856	11.611	2.96%
2007-08-21	0	19.96	19.90	19.92	19.90	21.00	11,925,000	243,385,340	20.410	11.39	11.36	11.37	11.36	11.99	20,892,640	11.649	-0.45%
2007-08-20	0	20.05	19.88	19.90	19.66	20.20	9,343,163	186,101,366	19.918	11.44	11.35	11.36	11.22	11.53	16,369,253	11.369	2.09%
2007-08-17	0	19.64	19.64	19.70	18.50	20.05	20,318,000	393,812,550	19.382	11.21	11.21	11.24	10.56	11.44	35,597,203	11.063	-0.41%
2007-08-16	0	19.72	19.56	19.60	19.44	20.30	14,177,939	280,136,957	19.759	11.26	11.16	11.19	11.10	11.59	24,839,796	11.278	-3.33%
2007-08-15	0	20.40	20.35	20.45	20.00	20.95	15,242,727	311,077,892	20.408	11.64	11.62	11.67	11.42	11.96	26,705,308	11.649	-1.92%
2007-08-14	0	20.80	20.75	20.85	20.55	20.90	15,271,200	316,582,840	20.731	11.87	11.84	11.90	11.73	11.93	26,755,193	11.833	0.24%
2007-08-13	0	20.75	20.65	20.75	20.35	21.05	8,477,288	175,084,365	20.653	11.84	11.79	11.84	11.62	12.01	14,852,237	11.788	0.73%
2007-08-10	0	20.60	20.60	20.70	20.15	21.00	12,526,747	259,073,592	20.682	11.76	11.76	11.82	11.50	11.99	21,946,902	11.805	-4.41%
2007-08-09	0	21.55	21.45	21.50	21.40	22.15	12,171,233	263,300,521	21.633	12.30	12.24	12.27	12.21	12.64	21,324,041	12.348	-1.60%
2007-08-08	0	21.90	21.85	21.90	21.20	22.20	18,423,956	400,028,175	21.712	12.50	12.47	12.50	12.10	12.67	32,278,832	12.393	3.06%
2007-08-07	0	21.25	21.10	21.15	21.00	21.85	23,944,595	511,311,248	21.354	12.13	12.04	12.07	11.99	12.47	41,951,010	12.188	3.41%
2007-08-06	0	20.55	20.45	20.55	20.10	20.85	8,531,113	174,239,758	20.424	11.73	11.67	11.73	11.47	11.90	14,946,538	11.658	0.74%
2007-08-03	0	20.40	20.45	20.55	20.25	21.00	4,281,108	88,211,142	20.605	11.64	11.67	11.73	11.56	11.99	7,500,515	11.761	-0.73%
2007-08-02	0	20.55	20.50	20.60	19.96	20.80	5,161,766	104,745,122	20.292	11.73	11.70	11.76	11.39	11.87	9,043,431	11.582	1.73%
2007-08-01	0	20.20	20.20	20.55	19.94	20.60	9,227,223	186,314,853	20.192	11.53	11.53	11.73	11.38	11.76	16,166,125	11.525	-1.94%
2007-07-31	0	20.60	20.65	20.70	20.25	21.05	5,710,060	117,314,134	20.545	11.76	11.79	11.82	11.56	12.01	10,004,044	11.727	-0.72%
2007-07-30	0	20.75	20.75	20.90	20.45	20.95	7,249,827	149,893,545	20.675	11.84	11.84	11.93	11.67	11.96	12,701,721	11.801	0.00%
2007-07-27	0	20.75	20.75	20.80	20.50	21.20	14,017,197	291,473,284	20.794	11.84	11.84	11.87	11.70	12.10	24,558,176	11.869	-0.72%
2007-07-26	0	20.90	20.90	20.95	20.40	21.25	32,516,338	680,329,855	20.923	11.93	11.93	11.96	11.64	12.13	56,968,732	11.942	3.98%
2007-07-25	0	20.10	20.10	20.15	19.80	20.30	15,590,199	313,582,970	20.114	11.47	11.47	11.50	11.30	11.59	27,314,080	11.481	1.93%
2007-07-24	0	19.72	19.68	19.74	19.28	19.78	9,898,723	194,112,527	19.610	11.26	11.23	11.27	11.00	11.29	17,342,596	11.193	2.28%
2007-07-23	0	19.28	19.26	19.28	19.22	19.34	3,638,801	70,163,171	19.282	11.00	10.99	11.00	10.97	11.04	6,375,191	11.006	0.31%
2007-07-20	0	19.22	19.20	19.22	19.16	19.38	5,189,840	99,948,177	19.258	10.97	10.96	10.97	10.94	11.06	9,092,617	10.992	-0.31%
2007-07-19	0	19.28	19.24	19.30	19.20	19.40	3,815,037	73,550,647	19.279	11.00	10.98	11.02	10.96	11.07	6,683,957	11.004	0.84%
2007-07-18	0	19.12	19.10	19.12	19.06	19.34	7,870,318	151,242,308	19.217	10.91	10.90	10.91	10.88	11.04	13,788,823	10.968	0.10%
2007-07-17	0	19.10	19.10	19.14	19.08	19.30	5,831,705	111,622,211	19.141	10.90	10.90	10.92	10.89	11.02	10,217,166	10.925	-0.62%
2007-07-16	0	19.22	19.20	19.22	19.12	19.36	3,806,461	73,324,762	19.263	10.97	10.96	10.97	10.91	11.05	6,668,932	10.995	0.73%
2007-07-13	0	19.08	19.10	19.12	19.06	19.30	5,519,971	105,612,470	19.133	10.89	10.90	10.91	10.88	11.02	9,671,007	10.921	-0.10%
2007-07-12	0	19.10	19.08	19.10	19.06	19.32	9,319,025	178,985,914	19.207	10.90	10.89	10.90	10.88	11.03	16,326,963	10.963	-0.52%
2007-07-11	0	19.20	19.18	19.20	19.18	19.42	7,623,255	147,042,656	19.289	10.96	10.95	10.96	10.95	11.08	13,355,968	11.010	-1.13%
2007-07-10	0	19.42	19.40	19.42	19.30	19.48	7,011,155	135,880,790	19.381	11.08	11.07	11.08	11.02	11.12	12,283,567	11.062	0.10%
2007-07-09	0	19.40	19.40	19.46	19.28	19.70	11,900,088	230,667,090	19.384	11.07	11.07	11.11	11.00	11.24	20,848,994	11.064	-1.52%
2007-07-06	0	19.70	19.66	19.70	19.22	19.70	6,157,074	119,809,334	19.459	11.24	11.22	11.24	10.97	11.24	10,787,214	11.107	1.13%
2007-07-05	0	19.48	19.42	19.48	19.30	19.70	4,330,700	84,315,244	19.469	11.12	11.08	11.12	11.02	11.24	7,587,401	11.113	0.93%
2007-07-04	0	19.30	19.30	19.36	19.10	19.40	5,878,625	112,994,255	19.221	11.02	11.02	11.05	10.90	11.07	10,299,370	10.971	0.52%
2007-07-03	0	19.20	19.20	19.32	19.08	19.46	10,460,410	200,991,267	19.214	10.96	10.96	11.03	10.89	11.11	18,326,673	10.967	-1.34%
2007-06-29	0	19.46	19.46	19.48	19.26	19.50	9,618,266	186,494,897	19.390	11.11	11.11	11.12	10.99	11.13	16,851,234	11.067	0.00%
2007-06-28	0	19.46	19.44	19.46	19.22	19.50	6,273,817	121,752,712	19.406	11.11	11.10	11.11	10.97	11.13	10,991,748	11.077	-0.21%
2007-06-27	0	19.50	19.50	19.54	19.10	19.54	5,850,600	113,166,400	19.343	11.13	11.13	11.15	10.90	11.15	10,250,271	11.040	-0.10%
2007-06-26	0	19.52	19.64	19.66	19.44	19.76	4,023,900	78,911,790	19.611	11.14	11.21	11.22	11.10	11.28	7,049,886	11.193	-0.71%
2007-06-25	0	19.66	19.54	19.66	19.46	19.70	3,098,419	60,548,251	19.542	11.22	11.15	11.22	11.11	11.24	5,428,440	11.154	0.41%
2007-06-22	0	19.58	19.56	19.58	19.52	19.80	4,917,740	96,425,299	19.608	11.18	11.16	11.18	11.14	11.30	8,615,897	11.192	-1.11%
2007-06-21	0	19.80	19.76	19.82	19.46	19.86	6,156,066	121,526,740	19.741	11.30	11.28	11.31	11.11	11.34	10,785,448	11.268	0.20%
2007-06-20	0	19.76	19.76	19.78	19.60	20.15	13,006,100	258,066,379	19.842	11.28	11.28	11.29	11.19	11.50	22,786,730	11.325	-1.45%
2007-06-18	0	20.05	20.00	20.05	19.92	20.10	5,294,924	105,884,924	19.997	11.44	11.42	11.44	11.37	11.47	9,276,724	11.414	0.25%
2007-06-15	0	20.00	19.96	19.98	19.98	20.25	6,064,194	122,204,594	20.152	11.42	11.39	11.40	11.40	11.56	10,624,488	11.502	-0.74%
2007-06-14	0	20.15	20.05	20.15	19.90	20.30	4,768,146	95,435,199	20.015	11.50	11.44	11.50	11.36	11.59	8,353,808	11.424	1.26%
2007-06-13	0	19.90	19.82	19.88	19.60	20.00	3,763,843	74,656,540	19.835	11.36	11.31	11.35	11.19	11.42	6,594,265	11.321	-0.40%
2007-06-12	0	19.98	19.96	19.98	19.54	20.00	4,128,447	81,356,079	19.706	11.40	11.39	11.40	11.15	11.42	7,233,053	11.248	0.10%
2007-06-11	0	19.96	19.94	19.98	19.90	20.25	1,848,847	36,951,976	19.986	11.39	11.38	11.40	11.36	11.56	3,239,186	11.408	0.20%
2007-06-08	0	19.92	19.82	19.92	19.82	20.20	15,224,280	304,109,266	19.975	11.37	11.31	11.37	11.31	11.53	26,672,989	11.401	-1.39%
2007-06-07	0	20.20	20.15	20.25	19.94	20.25	7,168,503	144,000,935	20.088	11.53	11.50	11.56	11.38	11.56	12,559,241	11.466	-0.74%
2007-06-06	0	20.35	20.25	20.30	20.15	20.70	3,141,220	63,823,147	20.318	11.62	11.56	11.59	11.50	11.82	5,503,428	11.597	-0.49%
2007-06-05	0	20.45	20.35	20.40	19.94	20.70	3,833,088	78,109,508	20.378	11.67	11.62	11.64	11.38	11.82	6,715,583	11.631	0.49%
2007-06-04	0	20.35	20.20	20.30	20.05	20.55	1,901,280	38,497,810	20.248	11.62	11.53	11.59	11.44	11.73	3,331,049	11.557	1.24%
2007-06-01	0	20.10	20.10	20.15	20.10	20.80	10,001,646	204,758,204	20.472	11.47	11.47	11.50	11.47	11.87	17,522,917	11.685	-3.37%
2007-05-31	0	20.80	20.75	20.85	20.10	20.90	18,298,704	377,245,001	20.616	11.87	11.84	11.90	11.47	11.93	32,059,390	11.767	2.21%
2007-05-30	0	20.35	20.35	20.40	20.00	20.40	10,377,623	209,861,428	20.222	11.62	11.62	11.64	11.42	11.64	18,181,630	11.542	0.99%
2007-05-29	0	20.15	20.00	20.15	19.76	20.25	2,194,700	43,880,814	19.994	11.50	11.42	11.50	11.28	11.56	3,845,122	11.412	0.75%
2007-05-28	0	20.00	19.96	20.00	19.76	20.25	4,935,966	99,130,577	20.083	11.42	11.39	11.42	11.28	11.56	8,647,829	11.463	0.00%
2007-05-25	0	20.00	20.20	20.25	19.60	20.20	4,992,898	99,125,538	19.853	11.42	11.53	11.56	11.19	11.53	8,747,574	11.332	0.81%
2007-05-23	0	19.84	19.80	19.92	19.78	20.00	3,560,324	70,791,811	19.884	11.32	11.30	11.37	11.29	11.42	6,237,699	11.349	-0.50%
2007-05-22	0	19.94	19.94	19.98	19.86	20.00	7,106,500	141,783,000	19.951	11.38	11.38	11.40	11.34	11.42	12,450,612	11.388	-0.30%
2007-05-21	0	20.00	19.94	20.00	19.94	20.25	4,886,750	97,993,700	20.053	11.42	11.38	11.42	11.38	11.56	8,561,602	11.446	0.00%
2007-05-18	0	20.00	19.92	20.00	19.90	20.05	3,644,545	72,733,900	19.957	11.42	11.37	11.42	11.36	11.44	6,385,255	11.391	-0.25%
2007-05-17	0	20.05	20.00	20.10	20.00	20.25	2,977,000	59,695,250	20.052	11.44	11.42	11.47	11.42	11.56	5,215,714	11.445	-0.25%
2007-05-16	0	20.10	20.10	20.20	20.05	20.35	3,368,534	68,161,719	20.235	11.47	11.47	11.53	11.44	11.62	5,901,683	11.550	0.25%
2007-05-15	0	20.05	20.00	20.05	19.80	20.20	8,535,928	170,921,073	20.024	11.44	11.42	11.44	11.30	11.53	14,954,974	11.429	2.19%
2007-05-14	0	19.62	19.60	19.74	19.56	19.90	6,288,801	124,593,224	19.812	11.20	11.19	11.27	11.16	11.36	11,018,000	11.308	0.31%
2007-05-11	0	19.56	19.56	19.58	19.52	19.88	7,472,362	146,628,223	19.623	11.16	11.16	11.18	11.14	11.35	13,091,603	11.200	-1.71%
2007-05-10	0	19.90	19.94	19.96	19.90	20.10	3,404,122	67,965,231	19.966	11.36	11.38	11.39	11.36	11.47	5,964,033	11.396	-0.30%
2007-05-09	0	19.96	19.86	19.96	19.80	20.05	5,607,690	111,803,080	19.937	11.39	11.34	11.39	11.30	11.44	9,824,691	11.380	0.40%
2007-05-08	0	19.88	19.88	19.90	19.84	20.25	5,553,000	110,850,446	19.962	11.35	11.35	11.36	11.32	11.56	9,728,874	11.394	-1.34%
2007-05-07	0	20.15	20.15	20.20	19.90	20.30	5,179,000	104,295,250	20.138	11.50	11.50	11.53	11.36	11.59	9,073,625	11.494	0.00%
2007-05-04	0	20.15	20.10	20.15	20.00	20.40	2,423,000	48,836,933	20.156	11.50	11.47	11.50	11.42	11.64	4,245,104	11.504	-0.49%
2007-05-03	0	20.25	20.25	20.30	20.05	20.50	2,282,993	46,123,637	20.203	11.56	11.56	11.59	11.44	11.70	3,999,811	11.531	0.00%
2007-05-02	0	20.25	20.20	20.25	20.00	20.40	1,995,302	40,419,551	20.257	11.56	11.53	11.56	11.42	11.64	3,495,776	11.562	1.10%
2007-04-30	0	20.35	20.50	20.55	20.10	20.55	2,310,000	46,917,600	20.311	11.43	11.52	11.54	11.29	11.54	4,111,785	11.411	-0.73%
2007-04-27	0	20.50	20.50	20.55	20.35	20.75	3,528,250	72,566,750	20.567	11.52	11.52	11.54	11.43	11.66	6,280,262	11.555	-1.44%
2007-04-26	0	20.80	20.60	20.65	20.55	20.90	2,889,620	59,983,776	20.758	11.69	11.57	11.60	11.54	11.74	5,143,504	11.662	1.22%
2007-04-25	0	20.55	20.55	20.60	20.00	20.75	1,322,540	27,109,578	20.498	11.54	11.54	11.57	11.24	11.66	2,354,112	11.516	0.49%
2007-04-24	0	20.45	20.40	20.50	20.40	20.90	1,273,541	26,181,553	20.558	11.49	11.46	11.52	11.46	11.74	2,266,895	11.550	0.00%
2007-04-23	0	20.45	20.40	20.45	20.35	21.00	2,502,513	51,642,763	20.636	11.49	11.46	11.49	11.43	11.80	4,454,457	11.594	-0.49%
2007-04-20	0	20.55	20.45	20.50	20.10	20.65	1,658,200	33,977,710	20.491	11.54	11.49	11.52	11.29	11.60	2,951,585	11.512	1.73%
2007-04-19	0	20.20	20.10	20.15	20.15	20.80	4,352,000	88,684,475	20.378	11.35	11.29	11.32	11.32	11.69	7,746,531	11.448	-2.65%
2007-04-18	0	20.75	20.80	20.85	20.55	20.90	3,580,628	74,201,917	20.723	11.66	11.69	11.71	11.54	11.74	6,373,494	11.642	1.22%
2007-04-17	0	20.50	20.55	20.70	20.40	20.80	3,466,910	71,290,371	20.563	11.52	11.54	11.63	11.46	11.69	6,171,077	11.552	-0.73%
2007-04-16	0	20.65	20.65	20.70	20.50	21.00	3,198,953	66,636,924	20.831	11.60	11.60	11.63	11.52	11.80	5,694,115	11.703	0.49%
2007-04-13	0	20.55	20.55	20.60	20.50	20.90	2,390,596	49,369,378	20.651	11.54	11.54	11.57	11.52	11.74	4,255,245	11.602	-0.96%
2007-04-12	0	20.75	20.70	20.75	20.50	21.00	3,186,855	66,464,407	20.856	11.66	11.63	11.66	11.52	11.80	5,672,581	11.717	0.24%
2007-04-11	0	20.70	20.70	20.80	20.45	21.10	4,818,727	99,566,204	20.662	11.63	11.63	11.69	11.49	11.85	8,577,302	11.608	-1.19%
2007-04-10	0	20.95	20.75	20.80	20.70	21.50	7,667,640	160,519,443	20.935	11.77	11.66	11.69	11.63	12.08	13,648,348	11.761	2.44%
2007-04-04	0	20.45	20.40	20.45	20.25	20.65	6,440,587	131,803,266	20.464	11.49	11.46	11.49	11.38	11.60	11,464,202	11.497	2.25%
2007-04-03	0	20.00	19.96	20.00	19.82	20.20	6,565,136	131,342,635	20.006	11.24	11.21	11.24	11.13	11.35	11,685,899	11.239	2.04%
2007-04-02	0	19.60	19.54	19.60	19.34	20.25	5,798,025	114,281,925	19.710	11.01	10.98	11.01	10.87	11.38	10,320,446	11.073	-1.41%
2007-03-30	0	19.88	19.72	19.84	19.64	20.00	4,231,000	83,669,485	19.775	11.17	11.08	11.15	11.03	11.24	7,531,152	11.110	-0.10%
2007-03-29	0	19.90	19.84	19.86	19.68	20.25	6,487,187	128,869,017	19.865	11.18	11.15	11.16	11.06	11.38	11,547,150	11.160	0.61%
2007-03-28	0	19.78	19.74	19.80	19.52	20.30	4,894,800	96,790,944	19.774	11.11	11.09	11.12	10.97	11.40	8,712,712	11.109	-2.08%
2007-03-27	0	20.20	20.20	20.30	20.00	20.35	3,393,383	68,452,791	20.172	11.35	11.35	11.40	11.24	11.43	6,040,199	11.333	-0.98%
2007-03-26	0	20.40	20.25	20.40	20.05	20.45	1,847,690	37,402,544	20.243	11.46	11.38	11.46	11.26	11.49	3,288,876	11.372	-0.24%
2007-03-23	0	20.45	20.30	20.45	19.64	20.50	3,936,000	79,304,940	20.149	11.49	11.40	11.49	11.03	11.52	7,006,054	11.319	1.74%
2007-03-22	0	20.10	19.98	20.00	19.50	20.30	7,695,372	154,533,704	20.081	11.29	11.22	11.24	10.96	11.40	13,697,711	11.282	2.97%
2007-03-21	0	19.52	19.50	19.56	19.20	19.68	3,547,800	69,032,882	19.458	10.97	10.96	10.99	10.79	11.06	6,315,061	10.931	0.51%
2007-03-20	0	19.42	19.26	19.30	19.18	19.58	5,159,800	100,110,895	19.402	10.91	10.82	10.84	10.78	11.00	9,184,410	10.900	1.46%
2007-03-19	0	19.14	19.12	19.14	18.76	19.20	3,710,667	70,779,786	19.075	10.75	10.74	10.75	10.54	10.79	6,604,963	10.716	1.16%
2007-03-16	0	18.92	18.92	18.94	18.84	19.30	4,851,000	92,781,631	19.126	10.63	10.63	10.64	10.58	10.84	8,634,748	10.745	-1.77%
2007-03-15	0	19.26	19.20	19.24	19.18	19.44	4,804,328	92,438,066	19.241	10.82	10.79	10.81	10.78	10.92	8,551,672	10.809	0.21%
2007-03-14	0	19.22	19.14	19.22	18.80	19.30	5,612,231	107,246,424	19.109	10.80	10.75	10.80	10.56	10.84	9,989,734	10.736	-2.24%
2007-03-13	0	19.66	19.62	19.64	19.50	19.72	7,203,109	141,330,068	19.621	11.04	11.02	11.03	10.96	11.08	12,821,486	11.023	0.72%
2007-03-12	0	19.52	19.52	19.56	19.44	19.64	6,756,548	131,937,266	19.527	10.97	10.97	10.99	10.92	11.03	12,026,611	10.970	0.41%
2007-03-09	0	19.44	19.36	19.38	19.10	19.72	15,733,485	307,643,368	19.553	10.92	10.88	10.89	10.73	11.08	28,005,499	10.985	-0.31%
2007-03-08	0	19.50	19.50	19.54	19.00	19.90	12,571,000	245,433,693	19.524	10.96	10.96	10.98	10.67	11.18	22,376,297	10.968	1.56%
2007-03-07	0	19.20	19.20	19.22	18.88	19.60	12,444,527	238,308,165	19.150	10.79	10.79	10.80	10.61	11.01	22,151,176	10.758	1.80%
2007-03-06	0	18.86	18.84	18.86	18.48	19.00	11,865,025	222,709,393	18.770	10.60	10.58	10.60	10.38	10.67	21,119,666	10.545	2.17%
2007-03-05	0	18.46	18.42	18.46	18.40	19.10	12,423,000	232,478,340	18.714	10.37	10.35	10.37	10.34	10.73	22,112,858	10.513	-4.35%
2007-03-02	0	19.30	19.30	19.36	19.22	19.52	8,831,044	170,898,267	19.352	10.84	10.84	10.88	10.80	10.97	15,719,200	10.872	-0.41%
2007-03-01	0	19.38	19.38	19.40	19.24	19.60	6,370,974	123,576,443	19.397	10.89	10.89	10.90	10.81	11.01	11,340,292	10.897	-0.51%
2007-02-28	0	19.48	19.46	19.50	19.16	19.60	13,948,754	270,087,218	19.363	10.94	10.93	10.96	10.76	11.01	24,828,690	10.878	-2.60%
2007-02-27	0	20.00	19.98	20.00	19.94	20.75	10,599,391	213,051,734	20.100	11.24	11.22	11.24	11.20	11.66	18,866,846	11.292	-3.15%
2007-02-26	0	20.65	20.65	20.70	20.50	21.10	5,540,000	114,385,100	20.647	11.60	11.60	11.63	11.52	11.85	9,861,163	11.600	-2.59%
2007-02-23	0	21.20	21.20	21.35	20.95	21.65	4,698,127	99,986,617	21.282	11.91	11.91	11.99	11.77	12.16	8,362,635	11.956	-2.30%
2007-02-22	0	21.70	21.40	21.70	21.40	21.75	4,277,663	92,306,304	21.579	12.19	12.02	12.19	12.02	12.22	7,614,212	12.123	1.64%
2007-02-21	0	21.35	21.40	21.50	21.10	21.65	3,419,136	72,859,170	21.309	11.99	12.02	12.08	11.85	12.16	6,086,039	11.972	-0.23%
2007-02-16	0	21.40	21.30	21.40	21.20	21.75	2,069,480	44,355,175	21.433	12.02	11.97	12.02	11.91	12.22	3,683,661	12.041	-0.70%
2007-02-15	0	21.55	21.45	21.50	21.40	21.85	3,049,942	65,947,809	21.623	12.11	12.05	12.08	12.02	12.28	5,428,877	12.148	0.70%
2007-02-14	0	21.40	21.35	21.40	21.30	21.80	2,873,000	61,701,750	21.476	12.02	11.99	12.02	11.97	12.25	5,113,921	12.065	0.23%
2007-02-13	0	21.35	21.40	21.50	21.15	21.95	4,187,918	89,833,381	21.451	11.99	12.02	12.08	11.88	12.33	7,454,466	12.051	-2.06%
2007-02-12	0	21.80	21.80	21.90	21.25	21.95	3,941,670	85,379,245	21.661	12.25	12.25	12.30	11.94	12.33	7,016,147	12.169	0.93%
2007-02-09	0	21.60	21.55	21.60	21.00	21.75	2,727,400	58,618,256	21.492	12.13	12.11	12.13	11.80	12.22	4,854,754	12.074	-0.69%
2007-02-08	0	21.75	21.60	21.75	21.00	22.10	7,738,965	167,045,001	21.585	12.22	12.13	12.22	11.80	12.42	13,775,306	12.126	0.46%
2007-02-07	0	21.65	21.55	21.60	20.85	21.75	4,696,419	100,113,218	21.317	12.16	12.11	12.13	11.71	12.22	8,359,595	11.976	4.34%
2007-02-06	0	20.75	20.65	20.75	20.45	20.90	3,388,908	70,524,742	20.810	11.66	11.60	11.66	11.49	11.74	6,032,234	11.691	1.47%
2007-02-05	0	20.45	20.40	20.45	20.20	20.55	3,992,000	81,523,600	20.422	11.49	11.46	11.49	11.35	11.54	7,105,734	11.473	-0.49%
2007-02-02	0	20.55	20.65	20.80	20.45	21.15	4,651,650	96,478,559	20.741	11.54	11.60	11.69	11.49	11.88	8,279,906	11.652	-1.67%
2007-02-01	0	20.90	20.80	20.90	20.00	20.95	6,327,766	130,315,087	20.594	11.74	11.69	11.74	11.24	11.77	11,263,382	11.570	3.98%
2007-01-31	0	20.10	20.05	20.15	19.60	20.80	5,903,257	119,281,014	20.206	11.29	11.26	11.32	11.01	11.69	10,507,758	11.352	-3.37%
2007-01-30	0	20.80	20.80	20.90	20.80	21.20	2,667,132	55,843,388	20.938	11.69	11.69	11.74	11.69	11.91	4,747,477	11.763	0.24%
2007-01-29	0	20.75	20.55	20.75	20.40	21.10	3,968,049	82,684,809	20.838	11.66	11.54	11.66	11.46	11.85	7,063,101	11.707	0.97%
2007-01-26	0	20.55	20.55	20.60	19.66	20.60	10,582,493	213,663,882	20.190	11.54	11.54	11.57	11.04	11.57	18,836,768	11.343	0.98%
2007-01-25	0	20.35	20.35	20.40	19.92	20.40	8,329,690	168,208,127	20.194	11.43	11.43	11.46	11.19	11.46	14,826,793	11.345	0.00%
2007-01-24	0	20.35	20.35	20.40	19.94	20.85	10,097,796	203,423,370	20.145	11.43	11.43	11.46	11.20	11.71	17,974,010	11.318	-3.10%
2007-01-23	0	21.00	21.00	21.20	20.80	21.35	5,297,953	111,393,273	21.026	11.80	11.80	11.91	11.69	11.99	9,430,321	11.812	-2.78%
2007-01-22	0	21.60	21.55	21.60	21.10	21.60	7,140,315	152,229,035	21.320	12.13	12.11	12.13	11.85	12.13	12,709,713	11.977	0.93%
2007-01-19	0	21.40	21.25	21.40	20.75	22.10	11,156,255	237,418,555	21.281	12.02	11.94	12.02	11.66	12.42	19,858,060	11.956	3.13%
2007-01-18	0	20.75	20.70	20.75	20.30	21.00	11,593,488	238,234,216	20.549	11.66	11.63	11.66	11.40	11.80	20,636,332	11.544	-0.48%
2007-01-17	0	20.85	20.80	20.85	20.15	21.15	17,924,580	372,154,006	20.762	11.71	11.69	11.71	11.32	11.88	31,905,634	11.664	2.46%
2007-01-16	0	20.35	20.35	20.40	20.20	20.70	8,408,841	170,620,938	20.291	11.43	11.43	11.46	11.35	11.63	14,967,681	11.399	-2.40%
2007-01-15	0	20.85	20.85	20.90	20.50	21.35	11,906,671	250,253,872	21.018	11.71	11.71	11.74	11.52	11.99	21,193,796	11.808	2.71%
2007-01-12	0	20.30	20.25	20.30	19.60	20.55	19,746,431	398,199,480	20.166	11.40	11.38	11.40	11.01	11.54	35,148,517	11.329	5.51%
2007-01-11	0	19.24	19.18	19.22	19.00	19.34	17,096,715	328,032,043	19.187	10.81	10.78	10.80	10.67	10.87	30,432,040	10.779	1.69%
2007-01-10	0	18.92	18.90	18.94	18.22	18.94	14,126,536	261,226,408	18.492	10.63	10.62	10.64	10.24	10.64	25,145,141	10.389	2.05%
2007-01-09	0	18.54	18.52	18.54	18.32	18.56	18,258,157	336,817,176	18.447	10.42	10.40	10.42	10.29	10.43	32,499,399	10.364	1.42%
2007-01-08	0	18.28	18.28	18.36	18.26	18.80	8,489,932	156,077,191	18.384	10.27	10.27	10.31	10.26	10.56	15,112,023	10.328	-2.66%
2007-01-05	0	18.78	18.76	18.78	18.50	18.92	19,221,346	358,662,969	18.660	10.55	10.54	10.55	10.39	10.63	34,213,869	10.483	-0.21%
2007-01-04	0	18.82	18.80	18.82	18.70	19.04	10,940,458	206,263,477	18.853	10.57	10.56	10.57	10.51	10.70	19,473,943	10.592	0.97%
2007-01-03	0	18.64	18.62	18.66	18.30	19.44	27,217,000	506,583,960	18.613	10.47	10.46	10.48	10.28	10.92	48,446,080	10.457	-4.02%
2007-01-02	0	19.42	19.42	19.44	19.16	19.42	3,928,438	75,920,859	19.326	10.91	10.91	10.92	10.76	10.91	6,992,594	10.857	1.25%
2006-12-29	0	19.18	19.18	19.20	18.90	19.20	2,394,313	45,462,138	18.988	10.78	10.78	10.79	10.62	10.79	4,261,861	10.667	-0.72%
2006-12-28	0	19.32	19.26	19.32	18.82	19.34	7,683,105	146,605,375	19.082	10.85	10.82	10.85	10.57	10.87	13,675,876	10.720	3.21%
2006-12-27	0	18.72	18.76	18.78	18.44	18.78	1,835,665	34,068,783	18.559	10.52	10.54	10.55	10.36	10.55	3,267,472	10.427	-0.43%
2006-12-22	0	18.80	18.78	18.82	18.70	19.00	1,560,068	29,303,565	18.784	10.56	10.55	10.57	10.51	10.67	2,776,911	10.553	0.53%
2006-12-21	0	18.70	18.68	18.76	18.68	19.00	1,783,000	33,425,760	18.747	10.51	10.49	10.54	10.49	10.67	3,173,728	10.532	-0.53%
2006-12-20	0	18.80	18.80	18.84	18.44	18.88	3,279,406	61,374,110	18.715	10.56	10.56	10.58	10.36	10.61	5,837,321	10.514	1.29%
2006-12-19	0	18.56	18.56	18.58	18.52	19.00	4,475,206	83,366,941	18.629	10.43	10.43	10.44	10.40	10.67	7,965,837	10.466	-2.21%
2006-12-18	0	18.98	18.96	18.98	18.96	19.20	3,529,381	67,128,459	19.020	10.66	10.65	10.66	10.65	10.79	6,282,275	10.685	-1.25%
2006-12-15	0	19.22	19.20	19.22	18.88	19.30	6,623,335	126,728,305	19.134	10.80	10.79	10.80	10.61	10.84	11,789,492	10.749	1.26%
2006-12-14	0	18.98	18.94	18.98	18.68	19.04	3,353,571	63,064,889	18.805	10.66	10.64	10.66	10.49	10.70	5,969,334	10.565	1.61%
2006-12-13	0	18.68	18.66	18.68	18.60	18.98	1,915,706	35,932,992	18.757	10.49	10.48	10.49	10.45	10.66	3,409,944	10.538	-0.64%
2006-12-12	0	18.80	18.80	18.82	18.64	19.26	6,194,751	117,256,303	18.928	10.56	10.56	10.57	10.47	10.82	11,026,616	10.634	-1.98%
2006-12-11	0	19.18	19.16	19.20	18.74	19.30	7,049,291	134,619,032	19.097	10.78	10.76	10.79	10.53	10.84	12,547,691	10.729	2.79%
2006-12-08	0	18.66	18.66	18.68	18.58	18.92	2,625,490	49,012,554	18.668	10.48	10.48	10.49	10.44	10.63	4,673,355	10.488	-0.21%
2006-12-07	0	18.70	18.66	18.70	18.66	18.92	3,286,608	61,932,167	18.844	10.51	10.48	10.51	10.48	10.63	5,850,140	10.586	-0.53%
2006-12-06	0	18.80	18.70	18.80	18.64	19.00	2,930,063	55,156,252	18.824	10.56	10.51	10.56	10.47	10.67	5,215,493	10.575	-0.21%
2006-12-05	0	18.84	18.84	18.86	18.52	18.92	5,678,887	106,635,715	18.778	10.58	10.58	10.60	10.40	10.63	10,108,381	10.549	3.29%
2006-12-04	0	18.24	18.04	18.18	17.60	18.34	6,975,403	125,892,489	18.048	10.25	10.13	10.21	9.888	10.30	12,416,171	10.139	3.28%
2006-12-01	0	17.66	17.68	17.70	17.60	18.46	4,814,400	86,336,932	17.933	9.921	9.933	9.944	9.888	10.37	8,569,600	10.075	-4.54%
2006-11-30	0	18.50	18.38	18.52	18.00	18.66	5,950,062	109,231,602	18.358	10.39	10.33	10.40	10.11	10.48	10,591,071	10.314	1.65%
2006-11-29	0	18.20	18.22	18.28	17.92	18.40	5,196,678	94,609,331	18.206	10.22	10.24	10.27	10.07	10.34	9,250,052	10.228	1.00%
2006-11-28	0	18.02	18.02	18.08	17.96	18.48	8,648,844	156,453,698	18.090	10.12	10.12	10.16	10.09	10.38	15,394,885	10.163	-3.43%
2006-11-27	0	18.66	18.68	18.70	18.64	18.94	2,216,842	41,536,697	18.737	10.48	10.49	10.51	10.47	10.64	3,945,964	10.526	-1.48%
2006-11-24	0	18.94	18.92	18.94	18.50	19.20	4,980,943	94,340,503	18.940	10.64	10.63	10.64	10.39	10.79	8,866,046	10.641	0.85%
2006-11-23	0	18.78	18.84	18.86	18.62	18.84	3,213,000	60,199,420	18.736	10.55	10.58	10.60	10.46	10.58	5,719,119	10.526	0.00%
2006-11-22	0	18.78	18.78	18.80	18.50	18.80	4,549,228	85,229,843	18.735	10.55	10.55	10.56	10.39	10.56	8,097,596	10.525	2.07%
2006-11-21	0	18.40	18.40	18.42	18.38	18.68	2,990,700	55,340,929	18.504	10.34	10.34	10.35	10.33	10.49	5,323,426	10.396	0.11%
2006-11-20	0	18.38	18.34	18.40	18.34	18.96	6,745,953	124,979,991	18.527	10.33	10.30	10.34	10.30	10.65	12,007,752	10.408	-3.16%
2006-11-17	0	18.98	18.94	18.98	18.80	19.46	7,558,411	143,477,568	18.983	10.66	10.64	10.66	10.56	10.93	13,453,922	10.664	1.71%
2006-11-16	0	18.66	18.58	18.60	18.34	19.14	11,253,676	211,109,849	18.759	10.48	10.44	10.45	10.30	10.75	20,031,469	10.539	2.30%
2006-11-15	0	18.24	18.22	18.24	17.64	18.50	9,550,865	173,039,236	18.118	10.25	10.24	10.25	9.910	10.39	17,000,477	10.178	3.87%
2006-11-14	0	17.56	17.54	17.60	17.26	17.60	5,028,395	88,016,037	17.504	9.865	9.854	9.888	9.697	9.888	8,950,510	9.8336	1.74%
2006-11-13	0	17.26	17.26	17.30	17.02	17.30	3,001,611	51,623,626	17.199	9.697	9.697	9.719	9.562	9.719	5,342,848	9.6622	0.47%
2006-11-10	0	17.18	17.02	17.18	17.00	17.20	3,092,219	52,769,650	17.065	9.652	9.562	9.652	9.551	9.663	5,504,129	9.5873	0.23%
2006-11-09	0	17.14	17.12	17.14	17.06	17.28	2,907,253	50,020,931	17.206	9.629	9.618	9.629	9.584	9.708	5,174,891	9.6661	0.82%
2006-11-08	0	17.00	17.02	17.08	17.00	17.28	6,254,975	107,375,446	17.166	9.551	9.562	9.596	9.551	9.708	11,133,814	9.6441	1.07%
2006-11-07	0	16.82	16.82	16.84	16.80	17.10	4,271,778	72,461,709	16.963	9.449	9.449	9.461	9.438	9.607	7,603,737	9.5298	-1.29%
2006-11-06	0	17.04	17.00	17.04	16.96	17.16	3,041,659	51,856,490	17.049	9.573	9.551	9.573	9.528	9.640	5,414,133	9.5780	0.35%
2006-11-03	0	16.98	16.98	17.00	16.92	17.20	2,590,606	44,072,553	17.012	9.539	9.539	9.551	9.506	9.663	4,611,262	9.5576	-1.28%
2006-11-02	0	17.20	17.14	17.20	16.88	17.20	5,770,863	98,414,851	17.054	9.663	9.629	9.663	9.483	9.663	10,272,098	9.5808	0.58%
2006-11-01	0	17.10	17.10	17.12	16.98	17.26	9,509,434	162,567,521	17.095	9.607	9.607	9.618	9.539	9.697	16,926,730	9.6042	0.71%
2006-10-31	0	16.98	16.96	16.98	16.90	17.02	8,776,850	149,005,431	16.977	9.539	9.528	9.539	9.494	9.562	15,622,735	9.5377	0.95%
2006-10-27	0	16.82	16.76	16.84	16.68	17.00	10,086,900	170,771,514	16.930	9.449	9.416	9.461	9.371	9.551	17,954,615	9.5113	0.84%
2006-10-26	0	16.68	16.68	16.70	16.56	17.02	9,213,000	154,102,860	16.727	9.371	9.371	9.382	9.303	9.562	16,399,079	9.3970	-1.30%
2006-10-25	0	16.90	16.90	16.92	16.84	17.28	5,747,033	97,501,997	16.966	9.494	9.494	9.506	9.461	9.708	10,229,681	9.5313	-1.29%
2006-10-24	0	17.12	17.10	17.12	16.96	17.26	7,771,703	133,128,321	17.130	9.618	9.607	9.618	9.528	9.697	13,833,580	9.6236	1.30%
2006-10-23	0	16.90	16.86	16.92	16.70	16.92	6,270,998	105,701,426	16.856	9.494	9.472	9.506	9.382	9.506	11,162,335	9.4695	1.32%
2006-10-20	0	16.68	16.66	16.68	16.56	16.78	5,563,000	92,645,824	16.654	9.371	9.360	9.371	9.303	9.427	9,902,103	9.3562	0.12%
2006-10-19	0	16.66	16.66	16.68	16.42	16.80	5,268,553	87,566,989	16.621	9.360	9.360	9.371	9.225	9.438	9,377,989	9.3375	2.33%
2006-10-18	0	16.60	16.60	16.66	16.38	16.78	6,662,400	110,487,400	16.584	9.146	9.146	9.179	9.025	9.245	12,092,129	9.1371	-0.12%
2006-10-17	0	16.62	16.60	16.62	16.54	16.80	9,714,235	161,579,967	16.633	9.157	9.146	9.157	9.113	9.256	17,631,152	9.1645	-1.19%
2006-10-16	0	16.82	16.82	16.84	16.74	16.98	3,241,115	54,640,561	16.859	9.267	9.267	9.278	9.223	9.355	5,882,562	9.2886	-0.59%
2006-10-13	0	16.92	16.92	16.94	16.86	17.26	3,542,434	60,286,709	17.018	9.322	9.322	9.333	9.289	9.510	6,429,450	9.3767	-0.94%
2006-10-12	0	17.08	16.98	17.00	17.00	17.34	6,761,580	116,399,525	17.215	9.411	9.355	9.366	9.366	9.554	12,272,139	9.4849	0.23%
2006-10-11	0	17.04	17.00	17.02	16.70	17.04	6,902,365	117,089,311	16.964	9.389	9.366	9.378	9.201	9.389	12,527,661	9.3465	2.16%
2006-10-10	0	16.68	16.68	16.70	16.50	16.84	3,925,800	65,623,768	16.716	9.190	9.190	9.201	9.091	9.278	7,125,252	9.2100	1.34%
2006-10-09	0	16.46	16.36	16.46	16.22	16.70	8,544,500	141,079,600	16.511	9.069	9.014	9.069	8.937	9.201	15,508,105	9.0972	-1.67%
2006-10-06	0	16.74	16.74	16.76	16.22	16.76	13,563,614	224,345,881	16.540	9.223	9.223	9.234	8.937	9.234	24,617,701	9.1132	3.33%
2006-10-05	0	16.20	16.16	16.20	16.16	16.44	4,904,684	80,334,918	16.379	8.926	8.904	8.926	8.904	9.058	8,901,908	9.0245	-0.25%
2006-10-04	0	16.24	16.24	16.28	16.20	16.50	6,664,603	108,776,353	16.322	8.948	8.948	8.970	8.926	9.091	12,096,128	8.9927	1.25%
2006-10-03	0	16.04	15.98	16.06	15.74	16.14	5,563,664	88,542,128	15.914	8.838	8.804	8.849	8.672	8.893	10,097,944	8.7683	0.50%
2006-09-29	0	15.96	15.98	16.00	15.66	16.10	5,709,460	90,356,929	15.826	8.793	8.804	8.816	8.628	8.871	10,362,561	8.7196	-0.25%
2006-09-28	0	16.00	16.00	16.02	15.98	16.32	7,252,209	116,320,243	16.039	8.816	8.816	8.827	8.804	8.992	13,162,621	8.8372	-1.60%
2006-09-27	0	16.26	16.24	16.26	16.20	16.30	5,394,819	87,762,734	16.268	8.959	8.948	8.959	8.926	8.981	9,791,494	8.9632	1.12%
2006-09-26	0	16.08	16.08	16.10	15.92	16.16	8,888,945	142,565,320	16.038	8.860	8.860	8.871	8.771	8.904	16,133,266	8.8367	1.26%
2006-09-25	0	15.88	15.84	15.90	15.74	16.04	4,119,763	65,579,909	15.918	8.749	8.727	8.760	8.672	8.838	7,477,291	8.7705	0.76%
2006-09-22	0	15.76	15.78	15.80	15.64	16.20	7,197,971	114,380,223	15.891	8.683	8.694	8.705	8.617	8.926	13,064,180	8.7553	-2.35%
2006-09-21	0	16.14	16.04	16.10	15.98	16.38	10,433,147	169,852,127	16.280	8.893	8.838	8.871	8.804	9.025	18,935,963	8.9698	1.00%
2006-09-20	0	15.98	15.96	15.98	15.60	16.02	8,899,280	141,212,307	15.868	8.804	8.793	8.804	8.595	8.827	16,152,024	8.7427	2.04%
2006-09-19	0	15.66	15.64	15.66	15.62	15.74	8,563,237	134,208,150	15.673	8.628	8.617	8.628	8.606	8.672	15,542,112	8.6351	0.38%
2006-09-18	0	15.60	15.58	15.62	15.20	15.68	12,450,420	193,598,016	15.550	8.595	8.584	8.606	8.375	8.639	22,597,275	8.5673	2.90%
2006-09-15	0	15.16	15.16	15.18	14.86	15.30	7,259,061	110,087,256	15.165	8.353	8.353	8.364	8.187	8.430	13,175,058	8.3557	1.07%
2006-09-14	0	15.00	15.00	15.02	14.80	15.10	4,614,429	69,139,161	14.983	8.265	8.265	8.276	8.154	8.320	8,375,101	8.2553	0.00%
2006-09-13	0	15.00	14.96	15.00	14.88	15.04	7,607,053	113,999,331	14.986	8.265	8.243	8.265	8.198	8.287	13,806,656	8.2568	1.21%
2006-09-12	0	14.82	14.78	14.84	14.60	14.92	6,448,190	95,545,511	14.817	8.165	8.143	8.176	8.044	8.220	11,703,342	8.1640	1.51%
2006-09-11	0	14.60	14.60	14.64	14.52	14.76	3,963,012	58,059,658	14.650	8.044	8.044	8.066	8.000	8.132	7,192,791	8.0719	-0.54%
2006-09-08	0	14.68	14.62	14.68	14.50	14.70	3,756,447	54,960,061	14.631	8.088	8.055	8.088	7.989	8.099	6,817,880	8.0612	1.10%
2006-09-07	0	14.52	14.50	14.52	14.40	14.70	3,321,250	48,261,120	14.531	8.000	7.989	8.000	7.934	8.099	6,028,006	8.0062	-1.22%
2006-09-06	0	14.70	14.62	14.70	14.54	14.80	3,567,971	52,104,710	14.603	8.099	8.055	8.099	8.011	8.154	6,475,799	8.0461	-0.27%
2006-09-05	0	14.74	14.74	14.76	14.68	14.90	3,735,589	55,120,036	14.755	8.121	8.121	8.132	8.088	8.209	6,780,023	8.1298	-0.81%
2006-09-04	0	14.86	14.86	14.88	14.84	14.94	11,455,500	170,673,850	14.899	8.187	8.187	8.198	8.176	8.231	20,791,514	8.2088	1.23%
2006-09-01	0	14.68	14.66	14.70	14.48	14.74	15,295,155	224,000,497	14.645	8.088	8.077	8.099	7.978	8.121	27,760,415	8.0691	1.10%
2006-08-31	0	14.52	14.50	14.52	14.42	14.58	11,649,230	169,012,985	14.509	8.000	7.989	8.000	7.945	8.033	21,143,131	7.9938	1.82%
2006-08-30	0	14.46	14.46	14.50	14.34	14.50	6,162,385	89,063,557	14.453	7.857	7.857	7.879	7.792	7.879	11,341,478	7.8529	0.56%
2006-08-29	0	14.38	14.36	14.38	14.10	14.40	3,738,450	53,635,391	14.347	7.813	7.802	7.813	7.661	7.824	6,880,380	7.7954	0.84%
2006-08-28	0	14.26	14.24	14.28	14.24	14.36	2,761,208	39,462,673	14.292	7.748	7.737	7.759	7.737	7.802	5,081,828	7.7654	-0.28%
2006-08-25	0	14.30	14.30	14.32	14.26	14.34	3,636,670	52,023,144	14.305	7.770	7.770	7.781	7.748	7.792	6,693,060	7.7727	0.42%
2006-08-24	0	14.24	14.24	14.26	14.18	14.28	5,488,149	78,185,481	14.246	7.737	7.737	7.748	7.705	7.759	10,100,590	7.7407	-0.28%
2006-08-23	0	14.28	14.26	14.30	14.12	14.30	2,905,585	41,301,422	14.214	7.759	7.748	7.770	7.672	7.770	5,347,545	7.7234	0.00%
2006-08-22	0	14.28	14.24	14.26	14.12	14.30	2,981,837	42,479,345	14.246	7.759	7.737	7.748	7.672	7.770	5,487,882	7.7406	-0.14%
2006-08-21	0	14.30	14.20	14.30	14.14	14.44	3,062,451	43,545,766	14.219	7.770	7.716	7.770	7.683	7.846	5,636,247	7.7260	-0.14%
2006-08-18	0	14.32	14.30	14.32	14.20	14.40	4,968,760	71,132,219	14.316	7.781	7.770	7.781	7.716	7.824	9,144,687	7.7785	0.28%
2006-08-17	0	14.28	14.26	14.30	14.20	14.30	3,778,593	53,908,662	14.267	7.759	7.748	7.770	7.716	7.770	6,954,261	7.7519	0.00%
2006-08-16	0	14.28	14.28	14.30	14.20	14.40	7,300,202	104,351,954	14.294	7.759	7.759	7.770	7.716	7.824	13,435,558	7.7668	0.71%
2006-08-15	0	14.18	14.18	14.20	14.10	14.20	4,365,336	61,819,329	14.161	7.705	7.705	7.716	7.661	7.716	8,034,124	7.6946	0.14%
2006-08-14	0	14.16	14.14	14.16	14.00	14.20	3,704,900	52,342,052	14.128	7.694	7.683	7.694	7.607	7.716	6,818,633	7.6763	-0.14%
2006-08-11	0	14.18	14.16	14.18	13.90	14.24	15,546,473	220,024,328	14.153	7.705	7.694	7.705	7.553	7.737	28,612,297	7.6899	1.87%
2006-08-10	0	13.92	13.92	13.94	13.80	14.02	4,997,500	69,720,460	13.951	7.563	7.563	7.574	7.498	7.618	9,197,582	7.5803	-0.71%
2006-08-09	0	14.02	14.02	14.04	13.78	14.10	6,357,080	88,892,769	13.983	7.618	7.618	7.629	7.487	7.661	11,699,802	7.5978	0.86%
2006-08-08	0	13.90	13.88	13.90	13.76	14.00	4,041,826	56,019,613	13.860	7.553	7.542	7.553	7.476	7.607	7,438,724	7.5308	-0.14%
2006-08-07	0	13.92	13.90	13.92	13.84	14.00	1,670,000	23,237,930	13.915	7.563	7.553	7.563	7.520	7.607	3,073,529	7.5607	0.29%
2006-08-04	0	13.88	13.86	13.92	13.84	14.02	4,533,188	63,275,718	13.958	7.542	7.531	7.563	7.520	7.618	8,343,045	7.5842	-0.86%
2006-08-03	0	14.00	13.98	14.00	13.94	14.00	4,441,566	62,056,262	13.972	7.607	7.596	7.607	7.574	7.607	8,174,420	7.5915	0.14%
2006-08-02	0	13.98	13.98	14.00	13.90	14.00	3,851,189	53,792,311	13.968	7.596	7.596	7.607	7.553	7.607	7,087,869	7.5893	0.43%
2006-08-01	0	13.92	13.92	13.94	13.92	14.00	3,268,924	45,593,691	13.948	7.563	7.563	7.574	7.563	7.607	6,016,247	7.5784	0.00%
2006-07-31	0	13.92	13.92	13.94	13.90	14.00	4,033,500	56,255,586	13.947	7.563	7.563	7.574	7.553	7.607	7,423,401	7.5781	0.00%
2006-07-28	0	13.92	13.94	13.96	13.88	13.96	6,062,304	84,395,840	13.921	7.563	7.574	7.585	7.542	7.585	11,157,286	7.5642	0.29%
2006-07-27	0	13.88	13.88	13.90	13.70	13.90	4,265,084	59,077,556	13.851	7.542	7.542	7.553	7.444	7.553	7,849,616	7.5262	0.58%
2006-07-26	0	13.80	13.82	13.84	13.70	13.86	5,593,449	77,252,011	13.811	7.498	7.509	7.520	7.444	7.531	10,294,388	7.5043	0.15%
2006-07-25	0	13.78	13.72	13.78	13.70	13.84	7,403,421	102,059,360	13.785	7.487	7.455	7.487	7.444	7.520	13,625,526	7.4903	0.73%
2006-07-24	0	13.68	13.66	13.68	13.52	13.68	3,065,666	41,833,978	13.646	7.433	7.422	7.433	7.346	7.433	5,642,164	7.4145	-0.15%
2006-07-21	0	13.70	13.65	13.70	13.55	13.75	977,600	13,357,200	13.663	7.444	7.417	7.444	7.362	7.471	1,799,211	7.4239	1.11%
2006-07-20	0	13.55	13.55	13.65	13.55	13.75	4,006,000	54,749,850	13.667	7.362	7.362	7.417	7.362	7.471	7,372,789	7.4259	0.37%
2006-07-19	0	13.50	13.50	13.55	13.45	13.60	2,915,022	39,370,050	13.506	7.335	7.335	7.362	7.308	7.390	5,364,913	7.3384	0.00%
2006-07-18	0	13.50	13.40	13.55	13.25	13.55	5,766,668	77,032,872	13.358	7.335	7.281	7.362	7.199	7.362	10,613,186	7.2582	1.12%
2006-07-17	0	13.35	13.35	13.45	13.30	13.50	9,309,500	124,431,125	13.366	7.254	7.254	7.308	7.227	7.335	17,133,544	7.2624	-1.84%
2006-07-14	0	13.60	13.50	13.60	13.50	13.70	8,075,214	109,394,998	13.547	7.390	7.335	7.390	7.335	7.444	14,861,919	7.3608	-0.73%
2006-07-13	0	13.70	13.70	13.75	13.65	13.90	7,128,917	98,189,397	13.773	7.444	7.444	7.471	7.417	7.553	13,120,319	7.4838	-0.72%
2006-07-12	0	13.80	13.75	13.80	13.75	13.90	7,304,634	100,926,389	13.817	7.498	7.471	7.498	7.471	7.553	13,443,715	7.5073	0.36%
2006-07-11	0	13.75	13.70	13.75	13.60	13.80	2,565,000	35,176,150	13.714	7.471	7.444	7.471	7.390	7.498	4,720,720	7.4514	0.00%
2006-07-10	0	13.75	13.70	13.75	13.60	13.80	1,417,300	19,407,660	13.693	7.471	7.444	7.471	7.390	7.498	2,608,451	7.4403	0.36%
2006-07-07	0	13.70	13.70	13.75	13.60	13.75	2,964,440	40,572,518	13.686	7.444	7.444	7.471	7.390	7.471	5,455,864	7.4365	0.00%
2006-07-06	0	13.70	13.65	13.70	13.50	13.70	5,406,708	73,760,406	13.642	7.444	7.417	7.444	7.335	7.444	9,950,703	7.4126	0.00%
2006-07-05	0	13.70	13.65	13.75	13.50	13.80	6,755,950	92,084,890	13.630	7.444	7.417	7.471	7.335	7.498	12,433,897	7.4060	0.00%
2006-07-04	0	13.70	13.65	13.70	13.55	13.90	8,285,800	113,940,220	13.751	7.444	7.417	7.444	7.362	7.553	15,249,489	7.4717	1.11%
2006-07-03	0	13.55	13.45	13.60	13.35	13.60	4,118,260	55,532,364	13.484	7.362	7.308	7.390	7.254	7.390	7,579,396	7.3268	-0.37%
2006-06-30	0	13.60	13.55	13.60	13.40	13.60	9,706,012	131,305,221	13.528	7.390	7.362	7.390	7.281	7.390	17,863,299	7.3506	1.87%
2006-06-29	0	13.35	13.30	13.35	13.20	13.35	10,523,897	139,407,461	13.247	7.254	7.227	7.254	7.172	7.254	19,368,564	7.1976	0.75%
2006-06-28	0	13.25	13.20	13.25	13.05	13.25	8,649,736	113,570,422	13.130	7.199	7.172	7.199	7.091	7.199	15,919,290	7.1341	0.76%
2006-06-27	0	13.15	13.15	13.20	13.15	13.50	7,799,163	103,602,399	13.284	7.145	7.145	7.172	7.145	7.335	14,353,864	7.2177	-1.50%
2006-06-26	0	13.35	13.20	13.35	13.15	13.35	11,945,489	158,187,911	13.242	7.254	7.172	7.254	7.145	7.254	21,984,914	7.1953	0.75%
2006-06-23	0	13.25	13.25	13.35	13.20	13.35	3,719,363	49,429,705	13.290	7.199	7.199	7.254	7.172	7.254	6,845,252	7.2210	-0.38%
2006-06-22	0	13.30	13.35	13.40	13.20	13.55	16,219,538	216,579,583	13.353	7.227	7.254	7.281	7.172	7.362	29,851,030	7.2553	-1.12%
2006-06-21	0	13.45	13.40	13.45	13.40	13.60	5,883,600	79,314,510	13.481	7.308	7.281	7.308	7.281	7.390	10,828,392	7.3247	-0.37%
2006-06-20	0	13.50	13.45	13.50	13.35	13.55	6,566,197	88,442,675	13.469	7.335	7.308	7.335	7.254	7.362	12,084,669	7.3186	0.00%
2006-06-19	0	13.50	13.45	13.50	13.45	13.65	8,752,800	118,305,750	13.516	7.335	7.308	7.335	7.308	7.417	16,108,973	7.3441	-0.37%
2006-06-16	0	13.55	13.50	13.55	13.45	13.70	6,085,365	82,516,486	13.560	7.362	7.335	7.362	7.308	7.444	11,199,728	7.3677	0.37%
2006-06-15	0	13.50	13.45	13.55	13.45	13.80	8,441,918	114,444,118	13.557	7.335	7.308	7.362	7.308	7.498	15,536,814	7.3660	-1.46%
2006-06-14	0	13.70	13.70	13.75	13.50	13.80	6,331,414	86,692,211	13.692	7.444	7.444	7.471	7.335	7.498	11,652,566	7.4398	0.74%
2006-06-13	0	13.60	13.55	13.60	13.45	14.00	10,260,704	140,129,475	13.657	7.390	7.362	7.390	7.308	7.607	18,884,174	7.4205	-2.51%
2006-06-12	0	13.95	13.95	14.00	13.85	14.20	25,668,586	360,176,710	14.032	7.580	7.580	7.607	7.525	7.716	47,241,403	7.6242	0.72%
2006-06-09	0	13.85	13.80	13.85	13.00	14.25	63,128,206	866,199,650	13.721	7.525	7.498	7.525	7.064	7.743	116,183,456	7.4554	6.95%
2006-06-08	1	-	-	-	-	-	0	0	-	7.036	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	7.036	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	7.036	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	7.036	-	-	-	-	0	-	0.00%
2006-06-02	0	12.95	12.95	13.00	12.85	13.05	4,543,705	58,804,658	12.942	7.036	7.036	7.064	6.982	7.091	8,362,401	7.0320	1.57%
2006-06-01	0	12.75	12.65	12.75	12.65	13.10	7,852,448	101,298,367	12.900	6.928	6.873	6.928	6.873	7.118	14,451,932	7.0093	-0.39%
2006-05-30	0	12.80	12.75	12.80	12.75	13.00	2,735,100	35,257,970	12.891	6.955	6.928	6.955	6.928	7.064	5,033,778	7.0043	-1.16%
2006-05-29	0	12.95	12.95	13.00	12.90	13.00	2,751,482	35,652,671	12.958	7.036	7.036	7.064	7.009	7.064	5,063,928	7.0405	0.39%
2006-05-26	0	12.90	12.85	12.90	12.85	13.00	4,963,000	64,055,750	12.907	7.009	6.982	7.009	6.982	7.064	9,134,086	7.0128	0.39%
2006-05-25	0	12.85	12.80	12.85	12.80	12.90	11,514,069	148,102,512	12.863	6.982	6.955	6.982	6.955	7.009	21,190,913	6.9890	-1.15%
2006-05-24	0	13.00	13.00	13.05	12.90	13.15	9,171,196	119,201,908	12.997	7.064	7.064	7.091	7.009	7.145	16,879,004	7.0621	0.00%
2006-05-23	0	13.00	13.05	13.10	12.90	13.10	10,102,177	131,253,413	12.993	7.064	7.091	7.118	7.009	7.118	18,592,415	7.0595	0.78%
2006-05-22	0	12.90	12.80	12.85	12.85	13.20	11,048,470	143,915,326	13.026	7.009	6.955	6.982	6.982	7.172	20,334,008	7.0776	-1.90%
2006-05-19	0	13.15	13.15	13.20	13.15	13.30	8,458,760	111,675,595	13.202	7.145	7.145	7.172	7.145	7.227	15,567,811	7.1735	-0.38%
2006-05-18	0	13.20	13.20	13.25	13.20	13.30	7,303,450	96,688,982	13.239	7.172	7.172	7.199	7.172	7.227	13,441,536	7.1933	-0.38%
2006-05-17	0	13.25	13.20	13.25	13.25	13.45	12,395,499	164,734,494	13.290	7.199	7.172	7.199	7.199	7.308	22,813,129	7.2210	-0.75%
2006-05-16	0	13.35	13.35	13.40	13.25	13.45	9,152,581	122,560,150	13.391	7.254	7.254	7.281	7.199	7.308	16,844,744	7.2759	-0.37%
2006-05-15	0	13.40	13.35	13.40	13.35	13.50	9,990,595	134,157,403	13.428	7.281	7.254	7.281	7.254	7.335	18,387,056	7.2963	-0.74%
2006-05-12	0	13.50	13.50	13.55	13.45	13.60	6,566,102	88,894,190	13.538	7.335	7.335	7.362	7.308	7.390	12,084,494	7.3561	-1.10%
2006-05-11	0	13.65	13.65	13.70	13.55	13.70	9,597,637	130,636,386	13.611	7.417	7.417	7.444	7.362	7.444	17,663,842	7.3957	0.37%
2006-05-10	0	13.60	13.55	13.60	13.55	13.70	6,207,006	84,597,794	13.629	7.390	7.362	7.390	7.362	7.444	11,423,601	7.4055	0.00%
2006-05-09	0	13.60	13.60	13.70	13.55	13.70	6,834,690	93,205,390	13.637	7.390	7.390	7.444	7.362	7.444	12,578,813	7.4097	-0.73%
2006-05-08	0	13.70	13.65	13.70	13.60	13.75	6,482,860	88,721,077	13.685	7.444	7.417	7.444	7.390	7.471	11,931,292	7.4360	0.37%
2006-05-04	0	13.65	13.60	13.65	13.60	13.70	3,758,676	51,303,432	13.649	7.417	7.390	7.417	7.390	7.444	6,917,605	7.4164	0.00%
2006-05-03	0	13.65	13.65	13.70	13.60	13.80	9,002,200	123,063,158	13.670	7.417	7.417	7.444	7.390	7.498	16,567,978	7.4278	0.22%
2006-05-02	0	13.90	13.90	13.95	13.85	14.00	7,065,590	98,359,333	13.921	7.400	7.400	7.427	7.374	7.454	13,271,101	7.4115	0.36%
2006-04-28	0	13.85	13.90	13.95	13.70	13.95	5,191,883	71,811,132	13.831	7.374	7.400	7.427	7.294	7.427	9,751,770	7.3639	0.00%
2006-04-27	0	13.85	13.85	13.90	13.70	13.95	9,394,862	129,840,975	13.820	7.374	7.374	7.400	7.294	7.427	17,646,108	7.3581	0.73%
2006-04-26	0	13.75	13.70	13.75	13.65	13.75	4,086,062	56,066,287	13.721	7.321	7.294	7.321	7.267	7.321	7,674,737	7.3053	0.73%
2006-04-25	0	13.65	13.65	13.70	13.65	13.80	8,459,314	115,876,786	13.698	7.267	7.267	7.294	7.267	7.347	15,888,894	7.2929	0.00%
2006-04-24	0	13.65	13.60	13.65	13.60	13.80	8,675,000	118,830,850	13.698	7.267	7.241	7.267	7.241	7.347	16,294,012	7.2929	-1.09%
2006-04-21	0	13.80	13.80	13.85	13.75	13.90	6,647,800	91,769,270	13.804	7.347	7.347	7.374	7.321	7.400	12,486,378	7.3496	0.00%
2006-04-20	0	13.80	13.80	13.85	13.80	13.95	4,566,243	63,150,755	13.830	7.347	7.347	7.374	7.347	7.427	8,576,647	7.3631	-0.72%
2006-04-19	0	13.90	13.85	13.90	13.70	13.95	7,841,986	108,452,762	13.830	7.400	7.374	7.400	7.294	7.427	14,729,384	7.3630	0.72%
2006-04-18	0	13.80	13.80	13.85	13.65	13.95	5,616,172	77,247,844	13.755	7.347	7.347	7.374	7.267	7.427	10,548,700	7.3230	0.36%
2006-04-13	0	13.75	13.70	13.75	13.70	13.85	4,145,903	56,973,779	13.742	7.321	7.294	7.321	7.294	7.374	7,787,134	7.3164	1.10%
2006-04-12	0	13.60	13.60	13.65	13.60	13.85	9,095,125	124,970,390	13.740	7.241	7.241	7.267	7.241	7.374	17,083,121	7.3154	-1.45%
2006-04-11	0	13.80	13.75	13.85	13.70	13.90	3,556,235	49,072,652	13.799	7.347	7.321	7.374	7.294	7.400	6,679,577	7.3467	-0.36%
2006-04-10	0	13.85	13.80	13.85	13.75	14.10	10,115,042	139,778,898	13.819	7.374	7.347	7.374	7.321	7.507	18,998,802	7.3572	-0.72%
2006-04-07	0	13.95	13.95	14.00	13.80	14.05	3,179,572	44,259,446	13.920	7.427	7.427	7.454	7.347	7.480	5,972,102	7.4110	-0.36%
2006-04-06	0	14.00	13.95	14.00	13.70	14.25	15,171,791	212,581,843	14.012	7.454	7.427	7.454	7.294	7.587	28,496,754	7.4599	2.19%
2006-04-04	0	13.70	13.65	13.70	13.65	13.80	6,419,840	88,158,458	13.732	7.294	7.267	7.294	7.267	7.347	12,058,207	7.3111	0.00%
2006-04-03	0	13.70	13.65	13.70	13.60	13.75	7,700,481	105,446,544	13.694	7.294	7.267	7.294	7.241	7.321	14,463,600	7.2905	0.74%
2006-03-31	0	13.60	13.60	13.65	13.60	13.90	6,509,025	89,069,253	13.684	7.241	7.241	7.267	7.241	7.400	12,225,721	7.2854	-1.09%
2006-03-30	0	13.75	13.75	13.80	13.75	13.90	5,475,843	75,607,454	13.807	7.321	7.321	7.347	7.321	7.400	10,285,124	7.3511	0.00%
2006-03-29	0	13.75	13.75	13.80	13.75	13.85	5,064,824	69,926,778	13.806	7.321	7.321	7.347	7.321	7.374	9,513,118	7.3506	-1.43%
2006-03-28	0	13.95	13.85	13.90	13.80	14.00	4,626,350	64,422,233	13.925	7.427	7.374	7.400	7.347	7.454	8,689,545	7.4138	0.00%
2006-03-27	0	13.95	13.95	14.00	13.85	14.00	3,955,967	54,999,300	13.903	7.427	7.427	7.454	7.374	7.454	7,430,383	7.4019	0.72%
2006-03-24	0	13.85	13.80	13.85	13.70	13.85	3,664,052	50,563,321	13.800	7.374	7.347	7.374	7.294	7.374	6,882,087	7.3471	0.36%
2006-03-23	0	13.80	13.80	13.85	13.70	13.90	3,941,865	54,439,089	13.810	7.347	7.347	7.374	7.294	7.400	7,403,896	7.3528	0.36%
2006-03-22	0	13.75	13.70	13.75	13.65	14.00	6,637,779	91,671,406	13.811	7.321	7.294	7.321	7.267	7.454	12,467,556	7.3528	-1.43%
2006-03-21	0	13.95	13.95	14.00	13.85	14.05	6,965,709	97,421,078	13.986	7.427	7.427	7.454	7.374	7.480	13,083,498	7.4461	0.36%
2006-03-20	0	13.90	13.90	13.95	13.80	13.95	2,953,123	41,109,014	13.921	7.400	7.400	7.427	7.347	7.427	5,546,769	7.4113	0.72%
2006-03-17	0	13.80	13.75	13.80	13.70	13.85	3,596,894	49,586,226	13.786	7.347	7.321	7.347	7.294	7.374	6,755,946	7.3396	0.36%
2006-03-16	0	13.75	13.70	13.80	13.65	13.85	4,222,643	58,085,198	13.756	7.321	7.294	7.347	7.267	7.374	7,931,273	7.3236	-0.36%
2006-03-15	0	13.80	13.75	13.80	13.65	13.85	11,001,916	151,504,664	13.771	7.347	7.321	7.347	7.267	7.374	20,664,593	7.3316	1.47%
2006-03-14	0	13.60	13.60	13.65	13.60	13.90	7,686,748	105,020,545	13.663	7.241	7.241	7.267	7.241	7.400	14,437,805	7.2740	-1.09%
2006-03-13	0	13.75	13.70	13.75	13.70	13.85	3,195,646	44,052,062	13.785	7.321	7.294	7.321	7.294	7.374	6,002,293	7.3392	0.36%
2006-03-10	0	13.70	13.65	13.70	13.70	13.90	4,468,166	61,428,855	13.748	7.294	7.267	7.294	7.294	7.400	8,392,432	7.3196	-0.72%
2006-03-09	0	13.80	13.75	13.80	13.60	13.90	7,417,587	101,811,477	13.726	7.347	7.321	7.347	7.241	7.400	13,932,248	7.3076	1.10%
2006-03-08	0	13.65	13.65	13.70	13.55	14.25	18,530,650	254,994,748	13.761	7.267	7.267	7.294	7.214	7.587	34,805,605	7.3263	-3.19%
2006-03-07	0	14.10	14.10	14.15	14.05	14.35	6,412,158	90,625,376	14.133	7.507	7.507	7.534	7.480	7.640	12,043,778	7.5247	-0.70%
2006-03-06	0	14.20	14.15	14.20	14.10	14.40	4,074,264	57,808,662	14.189	7.560	7.534	7.560	7.507	7.667	7,652,577	7.5541	0.00%
2006-03-03	0	14.20	14.15	14.20	14.15	14.40	5,903,897	84,305,664	14.280	7.560	7.534	7.560	7.534	7.667	11,089,126	7.6026	-1.05%
2006-03-02	0	14.35	14.35	14.40	14.35	14.50	4,687,881	67,680,888	14.437	7.640	7.640	7.667	7.640	7.720	8,805,117	7.6865	-0.35%
2006-03-01	0	14.40	14.35	14.45	14.35	14.45	3,627,262	52,234,868	14.401	7.667	7.640	7.693	7.640	7.693	6,812,985	7.6670	-0.35%
2006-02-28	0	14.45	14.40	14.50	14.35	14.50	6,087,101	87,854,246	14.433	7.693	7.667	7.720	7.640	7.720	11,433,233	7.6841	0.00%
2006-02-27	0	14.45	14.40	14.45	14.30	14.50	5,652,580	81,580,233	14.432	7.693	7.667	7.693	7.613	7.720	10,617,084	7.6839	1.05%
2006-02-24	0	14.30	14.30	14.40	14.25	14.50	2,335,750	33,595,954	14.383	7.613	7.613	7.667	7.587	7.720	4,387,174	7.6578	-1.04%
2006-02-23	0	14.45	14.35	14.45	14.25	14.50	7,400,729	106,519,127	14.393	7.693	7.640	7.693	7.587	7.720	13,900,584	7.6629	0.35%
2006-02-22	0	14.40	14.35	14.40	14.30	14.40	5,042,428	72,368,460	14.352	7.667	7.640	7.667	7.613	7.667	9,471,052	7.6410	0.70%
2006-02-21	0	14.30	14.30	14.35	14.20	14.45	5,294,832	75,799,284	14.316	7.613	7.613	7.640	7.560	7.693	9,945,136	7.6217	0.70%
2006-02-20	0	14.20	14.20	14.25	14.20	14.35	4,244,000	60,547,348	14.267	7.560	7.560	7.587	7.560	7.640	7,971,387	7.5956	0.00%
2006-02-17	0	14.20	14.15	14.20	14.10	14.35	4,098,768	58,192,290	14.198	7.560	7.534	7.560	7.507	7.640	7,698,602	7.5588	0.00%
2006-02-16	0	14.20	14.15	14.20	14.20	14.45	11,136,211	159,279,527	14.303	7.560	7.534	7.560	7.560	7.693	20,916,836	7.6149	-0.35%
2006-02-15	0	14.25	14.25	14.30	14.20	14.40	14,725,879	211,015,866	14.330	7.587	7.587	7.613	7.560	7.667	27,659,209	7.6291	1.06%
2006-02-14	0	14.10	14.10	14.15	14.00	14.15	7,091,741	99,999,572	14.101	7.507	7.507	7.534	7.454	7.534	13,320,220	7.5074	1.08%
2006-02-13	0	13.95	13.95	14.00	13.85	14.00	5,884,514	82,220,456	13.972	7.427	7.427	7.454	7.374	7.454	11,052,719	7.4389	0.00%
2006-02-10	0	13.95	13.95	14.00	13.85	14.00	3,421,965	47,651,950	13.925	7.427	7.427	7.454	7.374	7.454	6,427,382	7.4139	0.36%
2006-02-09	0	13.90	13.85	13.90	13.85	14.05	3,768,823	52,465,275	13.921	7.400	7.374	7.400	7.374	7.480	7,078,876	7.4115	0.00%
2006-02-08	0	13.90	13.85	13.90	13.85	14.25	4,044,111	56,569,934	13.988	7.400	7.374	7.400	7.374	7.587	7,595,941	7.4474	-1.42%
2006-02-07	0	14.10	13.95	14.10	13.85	14.10	4,492,782	62,725,254	13.961	7.507	7.427	7.507	7.374	7.507	8,438,668	7.4331	1.44%
2006-02-06	0	13.90	13.85	13.90	13.85	14.00	5,171,440	72,013,727	13.925	7.400	7.374	7.400	7.374	7.454	9,713,372	7.4139	-0.36%
2006-02-03	0	13.95	13.95	14.00	13.90	14.25	7,328,137	102,614,960	14.003	7.427	7.427	7.454	7.400	7.587	13,764,236	7.4552	-1.76%
2006-02-02	0	14.20	14.15	14.25	14.10	14.30	5,229,618	74,106,782	14.171	7.560	7.534	7.587	7.507	7.613	9,822,646	7.5445	0.35%
2006-02-01	0	14.15	14.10	14.15	14.10	14.45	5,676,233	80,835,272	14.241	7.534	7.507	7.534	7.507	7.693	10,661,511	7.5820	-0.35%
2006-01-27	0	14.20	14.15	14.20	14.10	14.30	7,519,344	106,863,480	14.212	7.560	7.534	7.560	7.507	7.613	14,123,375	7.5664	0.35%
2006-01-26	0	14.15	14.10	14.15	14.05	14.20	5,271,314	74,383,784	14.111	7.534	7.507	7.534	7.480	7.560	9,900,963	7.5128	1.43%
2006-01-25	0	13.95	13.90	13.95	13.90	14.10	2,544,761	35,653,410	14.011	7.427	7.400	7.427	7.400	7.507	4,779,754	7.4593	0.72%
2006-01-24	0	13.85	13.85	13.90	13.85	14.10	1,955,281	27,261,962	13.943	7.374	7.374	7.400	7.374	7.507	3,672,550	7.4232	0.00%
2006-01-23	0	13.85	13.80	13.85	13.75	14.15	7,555,290	104,848,521	13.877	7.374	7.347	7.374	7.321	7.534	14,190,891	7.3884	-2.12%
2006-01-20	0	14.15	14.15	14.20	13.95	14.25	3,739,401	52,652,239	14.080	7.534	7.534	7.560	7.427	7.587	7,023,613	7.4965	0.00%
2006-01-19	0	14.15	14.10	14.15	13.95	14.20	3,674,367	51,778,315	14.092	7.534	7.507	7.534	7.427	7.560	6,901,461	7.5025	1.43%
2006-01-18	0	13.95	13.90	13.95	13.90	14.05	5,181,636	72,327,589	13.958	7.427	7.400	7.427	7.400	7.480	9,732,523	7.4315	-1.06%
2006-01-17	0	14.10	14.10	14.15	14.05	14.30	6,213,301	87,886,112	14.145	7.507	7.507	7.534	7.480	7.613	11,670,271	7.5308	-0.35%
2006-01-16	0	14.15	14.15	14.20	14.15	14.30	2,465,965	34,969,661	14.181	7.534	7.534	7.560	7.534	7.613	4,631,754	7.5500	-1.05%
2006-01-13	0	14.30	14.25	14.30	14.10	14.30	5,084,987	72,171,344	14.193	7.613	7.587	7.613	7.507	7.613	9,550,990	7.5564	0.70%
2006-01-12	0	14.20	14.15	14.20	14.15	14.45	4,279,820	61,059,374	14.267	7.560	7.534	7.560	7.534	7.693	8,038,667	7.5957	0.71%
2006-01-11	0	14.10	14.05	14.10	14.10	14.40	3,571,503	50,987,850	14.276	7.507	7.480	7.507	7.507	7.667	6,708,255	7.6008	-1.05%
2006-01-10	0	14.25	14.15	14.25	14.10	14.50	4,931,555	70,335,576	14.262	7.587	7.534	7.587	7.507	7.720	9,262,803	7.5933	-0.70%
2006-01-09	0	14.35	14.30	14.40	14.15	14.40	11,611,999	165,879,672	14.285	7.640	7.613	7.667	7.534	7.667	21,810,495	7.6055	0.70%
2006-01-06	0	14.25	14.20	14.25	14.10	14.35	13,505,987	192,034,661	14.218	7.587	7.560	7.587	7.507	7.640	25,367,920	7.5700	0.71%
2006-01-05	0	14.15	14.10	14.20	14.10	14.30	9,208,784	130,518,173	14.173	7.534	7.507	7.560	7.507	7.613	17,296,603	7.5459	0.35%
2006-01-04	0	14.10	14.05	14.10	13.90	14.20	22,186,374	311,403,509	14.036	7.507	7.480	7.507	7.400	7.560	41,672,050	7.4727	2.92%
2006-01-03	0	13.70	13.60	13.70	13.55	13.80	8,176,965	112,221,561	13.724	7.294	7.241	7.294	7.214	7.347	15,358,566	7.3068	1.11%
2005-12-30	0	13.55	13.50	13.60	13.30	13.65	3,988,500	53,822,225	13.494	7.214	7.187	7.241	7.081	7.267	7,491,489	7.1844	-0.73%
2005-12-29	0	13.65	13.60	13.70	13.55	13.75	2,352,696	32,072,961	13.632	7.267	7.241	7.294	7.214	7.321	4,419,004	7.2580	0.37%
2005-12-28	0	13.60	13.55	13.65	13.55	13.75	2,196,822	29,960,269	13.638	7.241	7.214	7.267	7.214	7.321	4,126,230	7.2609	-0.73%
2005-12-23	0	13.70	13.70	13.75	13.55	13.75	2,790,400	38,293,320	13.723	7.294	7.294	7.321	7.214	7.321	5,241,131	7.3063	0.74%
2005-12-22	0	13.60	13.60	13.70	13.60	13.80	1,575,513	21,565,699	13.688	7.241	7.241	7.294	7.241	7.347	2,959,242	7.2876	-0.73%
2005-12-21	0	13.70	13.75	13.80	13.65	13.80	5,683,009	78,082,477	13.740	7.294	7.321	7.347	7.267	7.347	10,674,238	7.3150	0.74%
2005-12-20	0	13.60	13.60	13.65	13.55	13.70	1,821,831	24,788,274	13.606	7.241	7.241	7.267	7.214	7.294	3,421,895	7.2440	0.37%
2005-12-19	0	13.55	13.55	13.60	13.40	13.65	3,525,223	47,765,376	13.550	7.214	7.214	7.241	7.134	7.267	6,621,328	7.2139	1.50%
2005-12-16	0	13.35	13.30	13.35	13.30	13.50	5,785,200	77,591,734	13.412	7.108	7.081	7.108	7.081	7.187	10,866,180	7.1407	0.00%
2005-12-15	0	13.35	13.30	13.35	13.20	13.35	3,823,201	50,867,148	13.305	7.108	7.081	7.108	7.028	7.108	7,181,012	7.0836	0.75%
2005-12-14	0	13.25	13.20	13.25	13.15	13.45	1,860,268	24,605,270	13.227	7.054	7.028	7.054	7.001	7.161	3,494,090	7.0420	-0.38%
2005-12-13	0	13.30	13.30	13.35	13.20	13.40	2,540,932	33,777,819	13.293	7.081	7.081	7.108	7.028	7.134	4,772,562	7.0775	-0.37%
2005-12-12	0	13.35	13.35	13.40	13.30	13.50	3,257,860	43,752,966	13.430	7.108	7.108	7.134	7.081	7.187	6,119,148	7.1502	0.38%
2005-12-09	0	13.30	13.25	13.30	13.25	13.45	1,795,515	23,991,195	13.362	7.081	7.054	7.081	7.054	7.161	3,372,466	7.1138	0.38%
2005-12-08	0	13.25	13.30	13.35	13.25	13.55	4,886,006	65,318,922	13.369	7.054	7.081	7.108	7.054	7.214	9,177,249	7.1175	-1.49%
2005-12-07	0	13.45	13.35	13.45	13.25	13.50	4,857,707	64,838,024	13.347	7.161	7.108	7.161	7.054	7.187	9,124,096	7.1062	1.13%
2005-12-06	0	13.30	13.20	13.25	13.25	13.55	7,539,016	100,450,038	13.324	7.081	7.028	7.054	7.054	7.214	14,160,324	7.0938	-2.21%
2005-12-05	0	13.60	13.55	13.60	13.50	13.70	2,794,849	37,925,559	13.570	7.241	7.214	7.241	7.187	7.294	5,249,487	7.2246	-0.37%
2005-12-02	0	13.65	13.60	13.65	13.50	13.65	4,290,440	58,309,225	13.591	7.267	7.241	7.267	7.187	7.267	8,058,614	7.2356	0.74%
2005-12-01	0	13.55	13.50	13.55	13.30	13.55	3,771,186	50,739,794	13.455	7.214	7.187	7.214	7.081	7.214	7,083,314	7.1633	0.74%
2005-11-30	0	13.45	13.40	13.45	13.30	13.60	3,010,109	40,542,657	13.469	7.161	7.134	7.161	7.081	7.241	5,653,804	7.1709	-0.37%
2005-11-29	0	13.50	13.45	13.50	13.45	13.55	2,273,135	30,657,468	13.487	7.187	7.161	7.187	7.161	7.214	4,269,566	7.1805	-0.37%
2005-11-28	0	13.55	13.55	13.60	13.30	13.60	4,151,306	55,937,762	13.475	7.214	7.214	7.241	7.081	7.241	7,797,283	7.1740	1.50%
2005-11-25	0	13.35	13.35	13.40	13.25	13.45	871,000	11,623,863	13.345	7.108	7.108	7.134	7.054	7.161	1,635,975	7.1052	-0.37%
2005-11-24	0	13.40	13.35	13.40	13.35	13.50	2,632,018	35,314,998	13.417	7.134	7.108	7.134	7.108	7.187	4,943,646	7.1435	-0.37%
2005-11-23	0	13.45	13.35	13.45	13.30	13.45	4,227,470	56,503,542	13.366	7.161	7.108	7.161	7.081	7.161	7,940,339	7.1160	1.13%
2005-11-22	0	13.30	13.25	13.30	13.20	13.35	3,268,810	43,549,061	13.323	7.081	7.054	7.081	7.028	7.108	6,139,715	7.0930	-0.37%
2005-11-21	0	13.35	13.30	13.35	13.25	13.50	9,824,875	131,273,658	13.361	7.108	7.081	7.108	7.054	7.187	18,453,790	7.1136	1.14%
2005-11-18	0	13.20	13.15	13.20	13.05	13.25	6,160,619	81,202,144	13.181	7.028	7.001	7.028	6.948	7.054	11,571,320	7.0175	1.93%
2005-11-17	0	12.95	12.90	12.95	12.80	13.00	3,915,394	50,418,349	12.877	6.895	6.868	6.895	6.815	6.921	7,354,176	6.8557	0.39%
2005-11-16	0	12.90	12.85	12.90	12.85	13.05	3,129,929	40,574,127	12.963	6.868	6.841	6.868	6.841	6.948	5,878,859	6.9017	0.00%
2005-11-15	0	12.90	12.85	12.90	12.90	13.10	6,871,382	89,898,172	13.083	6.868	6.841	6.868	6.868	6.974	12,906,326	6.9654	-1.15%
2005-11-14	0	13.05	13.00	13.10	13.05	13.45	8,071,110	107,242,920	13.287	6.948	6.921	6.974	6.948	7.161	15,159,742	7.0742	-0.76%
2005-11-11	0	13.15	13.05	13.10	12.90	13.15	6,185,001	81,048,928	13.104	7.001	6.948	6.974	6.868	7.001	11,617,116	6.9767	1.94%
2005-11-10	0	12.90	12.90	12.95	12.85	13.00	2,039,947	26,369,096	12.926	6.868	6.868	6.895	6.841	6.921	3,831,576	6.8820	-0.39%
2005-11-09	0	12.95	12.85	12.95	12.75	13.00	4,393,935	56,687,727	12.901	6.895	6.841	6.895	6.788	6.921	8,253,006	6.8687	2.37%
2005-11-08	0	12.65	12.60	12.70	12.60	12.80	5,225,539	66,296,549	12.687	6.735	6.708	6.762	6.708	6.815	9,814,985	6.7546	0.80%
2005-11-07	0	12.55	12.55	12.60	12.55	12.85	3,941,675	49,741,974	12.620	6.682	6.682	6.708	6.682	6.841	7,403,539	6.7187	-2.33%
2005-11-04	0	12.85	12.85	12.90	12.85	13.15	6,570,308	84,981,600	12.934	6.841	6.841	6.868	6.841	7.001	12,340,827	6.8862	-2.28%
2005-11-03	0	13.15	13.10	13.15	13.00	13.20	10,685,000	139,282,850	13.035	7.001	6.974	7.001	6.921	7.028	20,069,339	6.9401	1.54%
2005-11-02	0	12.95	12.90	12.95	12.70	13.00	12,043,000	155,019,960	12.872	6.895	6.868	6.895	6.762	6.921	22,620,032	6.8532	2.37%
2005-11-01	0	12.65	12.55	12.60	12.20	12.65	10,664,798	132,908,196	12.462	6.735	6.682	6.708	6.495	6.735	20,031,394	6.6350	4.12%
2005-10-31	0	12.15	12.10	12.20	12.05	12.30	5,715,500	69,343,425	12.133	6.469	6.442	6.495	6.415	6.549	10,735,265	6.4594	0.83%
2005-10-28	0	12.05	12.00	12.05	11.95	12.30	13,353,057	161,472,940	12.093	6.415	6.389	6.415	6.362	6.549	25,080,676	6.4381	-2.03%
2005-10-27	0	12.30	12.25	12.30	12.20	12.70	15,538,827	192,048,869	12.359	6.549	6.522	6.549	6.495	6.762	29,186,147	6.5801	-3.53%
2005-10-26	0	12.75	12.70	12.75	12.65	12.90	4,591,034	58,407,599	12.722	6.788	6.762	6.788	6.735	6.868	8,623,212	6.7733	-0.39%
2005-10-25	0	12.80	12.80	12.85	12.80	12.95	3,080,266	39,608,995	12.859	6.815	6.815	6.841	6.815	6.895	5,785,578	6.8462	0.00%
2005-10-24	0	12.80	12.75	12.80	12.75	12.95	3,191,548	40,853,063	12.800	6.815	6.788	6.815	6.788	6.895	5,994,596	6.8150	-0.78%
2005-10-21	0	12.90	12.85	12.90	12.80	12.90	3,102,521	39,885,019	12.856	6.868	6.841	6.868	6.815	6.868	5,827,379	6.8444	0.78%
2005-10-20	0	12.80	12.75	12.80	12.70	12.90	5,336,000	68,426,700	12.824	6.815	6.788	6.815	6.762	6.868	10,022,461	6.8273	0.00%
2005-10-19	0	12.80	12.75	12.80	12.75	13.05	6,772,132	87,208,234	12.878	6.815	6.788	6.815	6.788	6.948	12,719,907	6.8560	-2.29%
2005-10-18	0	13.10	13.05	13.10	13.05	13.20	2,778,626	36,468,485	13.125	6.974	6.948	6.974	6.948	7.028	5,219,016	6.9876	-0.38%
2005-10-17	0	13.15	13.10	13.20	13.05	13.25	4,475,846	58,844,268	13.147	7.001	6.974	7.028	6.948	7.054	8,406,857	6.9996	0.38%
2005-10-14	0	13.10	13.10	13.15	12.85	13.25	7,105,058	92,810,377	13.063	6.974	6.974	7.001	6.841	7.054	13,345,233	6.9546	0.77%
2005-10-13	0	13.00	12.95	13.00	12.80	13.10	18,834,733	243,915,925	12.950	6.921	6.895	6.921	6.815	6.974	35,376,756	6.8948	-0.76%
2005-10-12	0	13.10	13.10	13.15	13.05	13.50	10,015,330	132,100,090	13.190	6.974	6.974	7.001	6.948	7.187	18,811,516	7.0223	-2.24%
2005-10-10	0	13.40	13.35	13.40	13.30	13.50	2,157,344	28,864,323	13.380	7.134	7.108	7.134	7.081	7.187	4,052,079	7.1233	0.37%
2005-10-07	0	13.35	13.30	13.35	13.25	13.50	8,436,812	112,725,164	13.361	7.108	7.081	7.108	7.054	7.187	15,846,630	7.1135	-1.11%
2005-10-06	0	13.50	13.45	13.50	13.45	13.60	7,010,616	94,573,489	13.490	7.187	7.161	7.187	7.161	7.241	13,167,845	7.1822	-1.10%
2005-10-05	0	13.65	13.60	13.65	13.55	13.85	4,512,000	61,583,812	13.649	7.267	7.241	7.267	7.214	7.374	8,474,764	7.2667	-0.36%
2005-10-04	0	13.70	13.70	13.75	13.70	13.80	2,808,016	38,583,659	13.741	7.294	7.294	7.321	7.294	7.347	5,274,218	7.3155	0.00%
2005-10-03	0	13.70	13.70	13.75	13.65	13.85	5,061,347	69,606,302	13.753	7.294	7.294	7.321	7.267	7.374	9,506,587	7.3219	-0.72%
2005-09-30	0	13.80	13.80	13.85	13.70	13.85	12,247,755	169,064,851	13.804	7.347	7.347	7.374	7.294	7.374	23,004,618	7.3492	-0.36%
2005-09-29	0	13.85	13.80	13.85	13.70	13.85	5,406,707	74,409,187	13.762	7.374	7.347	7.374	7.294	7.374	10,155,268	7.3272	0.73%
2005-09-28	0	13.75	13.70	13.75	13.65	13.75	6,905,446	94,682,060	13.711	7.321	7.294	7.321	7.267	7.321	12,970,307	7.2999	0.73%
2005-09-27	0	13.65	13.55	13.60	13.60	13.70	14,965,145	204,845,838	13.688	7.267	7.214	7.241	7.241	7.294	28,108,616	7.2877	0.37%
2005-09-26	0	13.60	13.55	13.65	13.50	13.65	2,241,270	30,390,434	13.559	7.241	7.214	7.267	7.187	7.267	4,209,715	7.2191	0.37%
2005-09-23	0	13.55	13.50	13.55	13.45	13.60	1,973,125	26,731,931	13.548	7.214	7.187	7.214	7.161	7.241	3,706,066	7.2130	0.00%
2005-09-22	0	13.55	13.50	13.55	13.45	13.60	3,857,438	52,218,007	13.537	7.214	7.187	7.214	7.161	7.241	7,245,319	7.2071	0.00%
2005-09-21	0	13.55	13.55	13.65	13.55	13.75	3,814,799	52,071,050	13.650	7.214	7.214	7.267	7.214	7.321	7,165,231	7.2672	-0.73%
2005-09-20	0	13.65	13.65	13.70	13.50	13.75	3,109,120	42,327,499	13.614	7.267	7.267	7.294	7.187	7.321	5,839,774	7.2481	0.74%
2005-09-16	0	13.55	13.55	13.60	13.50	13.65	2,720,945	36,847,222	13.542	7.214	7.214	7.241	7.187	7.267	5,110,675	7.2099	-0.37%
2005-09-15	0	13.60	13.60	13.65	13.55	13.70	2,089,852	28,467,022	13.622	7.241	7.241	7.267	7.214	7.294	3,925,311	7.2522	-0.73%
2005-09-14	0	13.70	13.65	13.70	13.45	13.85	13,075,460	177,646,192	13.586	7.294	7.267	7.294	7.161	7.374	24,559,273	7.2334	-0.72%
2005-09-13	0	13.80	13.75	13.80	13.75	13.90	4,686,542	64,854,078	13.838	7.347	7.321	7.347	7.321	7.400	8,802,602	7.3676	-0.72%
2005-09-12	0	13.90	13.85	13.90	13.85	13.95	2,730,924	37,980,911	13.908	7.400	7.374	7.400	7.374	7.427	5,129,419	7.4045	0.00%
2005-09-09	0	13.90	13.90	13.95	13.85	14.00	2,616,842	36,375,046	13.900	7.400	7.400	7.427	7.374	7.454	4,915,142	7.4006	0.00%
2005-09-08	0	13.90	13.85	13.90	13.85	14.00	3,281,192	45,575,154	13.890	7.400	7.374	7.400	7.374	7.454	6,162,972	7.3950	0.36%
2005-09-07	0	13.85	13.85	13.95	13.80	14.00	7,820,200	108,479,170	13.872	7.374	7.374	7.427	7.347	7.454	14,688,464	7.3853	0.00%
2005-09-06	0	13.85	13.85	13.90	13.85	14.05	4,299,000	59,860,511	13.924	7.374	7.374	7.400	7.374	7.480	8,074,692	7.4133	0.00%
2005-09-05	0	13.85	13.80	13.85	13.80	13.90	3,679,000	50,892,192	13.833	7.374	7.347	7.374	7.347	7.400	6,910,164	7.3648	0.00%
2005-09-02	0	13.85	13.85	13.90	13.85	14.15	2,589,000	36,038,651	13.920	7.374	7.374	7.400	7.374	7.534	4,862,847	7.4110	-1.07%
2005-09-01	0	14.00	13.95	14.00	13.95	14.20	6,415,080	89,945,119	14.021	7.454	7.427	7.454	7.427	7.560	12,049,267	7.4648	-1.41%
2005-08-31	0	14.40	14.30	14.35	13.85	14.45	5,285,372	74,178,946	14.035	7.560	7.508	7.534	7.271	7.586	10,067,189	7.3684	3.23%
2005-08-30	0	13.95	13.95	14.00	13.85	14.00	5,379,105	74,917,710	13.928	7.324	7.324	7.350	7.271	7.350	10,245,725	7.3121	0.72%
2005-08-29	0	13.85	13.90	13.95	13.65	13.90	12,984,381	178,730,994	13.765	7.271	7.298	7.324	7.166	7.298	24,731,698	7.2268	-0.72%
2005-08-26	0	13.95	13.95	14.00	13.95	14.05	5,061,386	70,857,773	14.000	7.324	7.324	7.350	7.324	7.376	9,640,557	7.3500	0.00%
2005-08-25	0	13.95	13.95	14.00	13.90	14.05	5,573,243	77,843,252	13.967	7.324	7.324	7.350	7.298	7.376	10,615,505	7.3330	-0.71%
2005-08-24	0	14.05	14.00	14.05	14.00	14.10	3,602,274	50,570,413	14.038	7.376	7.350	7.376	7.350	7.403	6,861,348	7.3703	-0.35%
2005-08-23	0	14.10	14.10	14.15	14.05	14.25	2,525,764	35,705,049	14.136	7.403	7.403	7.429	7.376	7.481	4,810,890	7.4217	-0.70%
2005-08-22	0	14.20	14.20	14.25	14.05	14.25	3,870,927	54,725,230	14.137	7.455	7.455	7.481	7.376	7.481	7,373,058	7.4223	1.07%
2005-08-19	0	14.05	14.05	14.15	14.05	14.25	4,176,000	58,947,500	14.116	7.376	7.376	7.429	7.376	7.481	7,954,139	7.4109	-0.71%
2005-08-18	0	14.15	14.10	14.15	14.10	14.50	8,612,500	122,675,050	14.244	7.429	7.403	7.429	7.403	7.613	16,404,459	7.4782	-1.05%
2005-08-17	0	14.30	14.25	14.30	14.15	14.30	4,944,172	70,459,178	14.251	7.508	7.481	7.508	7.429	7.508	9,417,297	7.4819	0.70%
2005-08-16	0	14.20	14.20	14.25	14.20	14.30	3,762,077	53,540,352	14.232	7.455	7.455	7.481	7.455	7.508	7,165,729	7.4717	0.00%
2005-08-15	0	14.20	14.15	14.20	14.15	14.25	3,654,527	51,768,683	14.166	7.455	7.429	7.455	7.429	7.481	6,960,875	7.4371	-0.70%
2005-08-12	0	14.30	14.20	14.35	14.10	14.35	8,417,783	119,497,942	14.196	7.508	7.455	7.534	7.403	7.534	16,033,577	7.4530	0.35%
2005-08-11	0	14.25	14.20	14.25	14.15	14.35	10,906,491	155,116,195	14.222	7.481	7.455	7.481	7.429	7.534	20,773,885	7.4669	-1.72%
2005-08-10	0	14.50	14.45	14.50	14.40	14.60	8,408,635	121,978,213	14.506	7.613	7.586	7.613	7.560	7.665	16,016,152	7.6159	1.05%
2005-08-09	0	14.35	14.30	14.35	14.30	14.50	4,550,619	65,595,290	14.415	7.534	7.508	7.534	7.508	7.613	8,667,686	7.5678	-1.03%
2005-08-08	0	14.50	14.45	14.50	14.30	14.55	4,717,206	68,278,053	14.474	7.613	7.586	7.613	7.508	7.639	8,984,988	7.5991	1.05%
2005-08-05	0	14.35	14.30	14.35	14.25	14.40	4,986,059	71,380,700	14.316	7.534	7.508	7.534	7.481	7.560	9,497,080	7.5161	-0.35%
2005-08-04	0	14.40	14.40	14.45	14.40	14.55	1,547,051	22,372,555	14.461	7.560	7.560	7.586	7.560	7.639	2,946,709	7.5924	0.00%
2005-08-03	0	14.40	14.40	14.45	14.40	14.60	3,425,801	49,492,055	14.447	7.560	7.560	7.586	7.560	7.665	6,525,215	7.5847	-1.03%
2005-08-02	0	14.55	14.50	14.55	14.50	14.65	3,399,229	49,433,182	14.542	7.639	7.613	7.639	7.613	7.691	6,474,602	7.6349	0.00%
2005-08-01	0	14.55	14.50	14.55	14.40	14.55	3,060,000	44,227,715	14.454	7.639	7.613	7.639	7.560	7.639	5,828,464	7.5882	0.69%
2005-07-29	0	14.45	14.40	14.45	14.40	14.50	3,579,233	51,697,693	14.444	7.586	7.560	7.586	7.560	7.613	6,817,461	7.5831	0.00%
2005-07-28	0	14.45	14.40	14.50	14.35	14.55	4,381,446	63,294,820	14.446	7.586	7.560	7.613	7.534	7.639	8,345,457	7.5843	0.35%
2005-07-27	0	14.40	14.40	14.45	14.30	14.45	5,467,161	78,581,307	14.373	7.560	7.560	7.586	7.508	7.586	10,413,448	7.5461	0.00%
2005-07-26	0	14.40	14.35	14.40	14.35	14.50	5,104,726	73,493,165	14.397	7.560	7.534	7.560	7.534	7.613	9,723,108	7.5586	-1.03%
2005-07-25	0	14.55	14.50	14.60	14.50	14.65	3,444,615	50,165,129	14.563	7.639	7.613	7.665	7.613	7.691	6,561,050	7.6459	-0.34%
2005-07-22	0	14.60	14.55	14.60	14.45	14.65	5,279,660	76,975,871	14.580	7.665	7.639	7.665	7.586	7.691	10,056,310	7.6545	0.34%
2005-07-21	0	14.55	14.50	14.55	14.50	14.70	2,532,912	36,923,418	14.577	7.639	7.613	7.639	7.613	7.718	4,824,505	7.6533	-0.68%
2005-07-20	0	14.65	14.60	14.65	14.55	14.65	5,102,792	74,514,171	14.603	7.691	7.665	7.691	7.639	7.691	9,719,424	7.6665	0.34%
2005-07-19	0	14.60	14.55	14.60	14.40	14.60	3,997,971	57,960,520	14.497	7.665	7.639	7.665	7.560	7.665	7,615,042	7.6113	0.69%
2005-07-18	0	14.50	14.45	14.50	14.45	14.60	3,535,410	51,284,035	14.506	7.613	7.586	7.613	7.586	7.665	6,733,990	7.6157	0.35%
2005-07-15	0	14.45	14.45	14.50	14.35	14.55	12,215,870	176,843,489	14.477	7.586	7.586	7.613	7.534	7.639	23,267,894	7.6003	1.05%
2005-07-14	0	14.30	14.30	14.35	14.20	14.35	6,090,888	87,081,965	14.297	7.508	7.508	7.534	7.455	7.534	11,601,477	7.5061	0.70%
2005-07-13	0	14.20	14.15	14.20	14.05	14.25	3,517,210	49,869,723	14.179	7.455	7.429	7.455	7.376	7.481	6,699,324	7.4440	0.35%
2005-07-12	0	14.15	14.10	14.15	14.05	14.20	4,470,076	63,077,573	14.111	7.429	7.403	7.429	7.376	7.455	8,514,273	7.4085	-0.35%
2005-07-11	0	14.20	14.15	14.20	14.10	14.20	3,496,600	49,451,070	14.143	7.455	7.429	7.455	7.403	7.455	6,660,068	7.4250	1.43%
2005-07-08	0	14.00	13.95	14.00	13.85	14.10	9,203,009	128,502,879	13.963	7.350	7.324	7.350	7.271	7.403	17,529,218	7.3308	-0.36%
2005-07-07	0	14.05	14.05	14.10	14.00	14.25	9,527,017	134,612,128	14.130	7.376	7.376	7.403	7.350	7.481	18,146,364	7.4181	-1.06%
2005-07-06	0	14.20	14.20	14.25	14.10	14.25	2,084,217	29,596,432	14.200	7.455	7.455	7.481	7.403	7.481	3,969,864	7.4553	0.00%
2005-07-05	0	14.20	14.15	14.20	14.15	14.20	3,011,000	42,739,812	14.195	7.455	7.429	7.455	7.429	7.455	5,735,132	7.4523	-0.35%
2005-07-04	0	14.25	14.20	14.25	14.15	14.30	3,587,511	50,994,193	14.214	7.481	7.455	7.481	7.429	7.508	6,833,228	7.4627	0.71%
2005-06-30	0	14.15	14.10	14.15	14.05	14.25	4,045,500	57,207,508	14.141	7.429	7.403	7.429	7.376	7.481	7,705,572	7.4242	-0.35%
2005-06-29	0	14.20	14.15	14.20	14.15	14.30	4,239,905	60,261,396	14.213	7.455	7.429	7.455	7.429	7.508	8,075,861	7.4619	0.35%
2005-06-28	0	14.15	14.10	14.15	14.05	14.20	5,230,000	73,847,790	14.120	7.429	7.403	7.429	7.376	7.455	9,961,721	7.4132	-0.35%
2005-06-27	0	14.20	14.20	14.25	14.15	14.25	1,920,749	27,272,808	14.199	7.455	7.455	7.481	7.429	7.481	3,658,502	7.4546	-0.35%
2005-06-24	0	14.25	14.25	14.30	14.15	14.30	2,055,094	29,258,021	14.237	7.481	7.481	7.508	7.429	7.508	3,914,393	7.4745	-0.35%
2005-06-23	0	14.30	14.25	14.30	14.25	14.35	4,360,000	62,250,410	14.278	7.508	7.481	7.508	7.481	7.534	8,304,609	7.4959	0.35%
2005-06-22	0	14.25	14.20	14.25	14.10	14.25	4,382,520	62,185,248	14.189	7.481	7.455	7.481	7.403	7.481	8,347,503	7.4496	1.06%
2005-06-21	0	14.10	14.05	14.15	14.05	14.15	2,237,452	31,521,454	14.088	7.403	7.376	7.429	7.376	7.429	4,261,735	7.3964	0.00%
2005-06-20	0	14.10	14.05	14.10	14.00	14.15	1,924,065	27,096,157	14.083	7.403	7.376	7.403	7.350	7.429	3,664,818	7.3936	-0.35%
2005-06-17	0	14.15	14.10	14.15	14.00	14.20	2,897,132	40,973,085	14.143	7.429	7.403	7.429	7.350	7.455	5,518,245	7.4250	0.35%
2005-06-16	0	14.10	14.10	14.15	14.00	14.20	2,930,161	41,311,473	14.099	7.403	7.403	7.429	7.350	7.455	5,581,156	7.4020	-0.35%
2005-06-15	0	14.15	14.10	14.15	14.05	14.20	2,816,029	39,790,859	14.130	7.429	7.403	7.429	7.376	7.455	5,363,766	7.4185	1.43%
2005-06-14	0	13.95	14.05	14.10	13.90	14.10	5,958,994	83,442,771	14.003	7.324	7.376	7.403	7.298	7.403	11,350,255	7.3516	-0.71%
2005-06-13	0	14.05	14.00	14.05	14.00	14.15	3,215,445	45,221,342	14.064	7.376	7.350	7.376	7.350	7.429	6,124,544	7.3836	0.00%
2005-06-10	0	14.05	14.05	14.10	14.05	14.20	2,744,711	38,715,411	14.105	7.376	7.376	7.403	7.376	7.455	5,227,924	7.4055	0.00%
2005-06-09	0	14.05	14.00	14.05	14.00	14.20	3,885,369	54,684,071	14.074	7.376	7.350	7.376	7.350	7.455	7,400,566	7.3892	-0.35%
2005-06-08	0	14.10	14.05	14.10	14.05	14.15	3,109,909	43,841,649	14.097	7.403	7.376	7.403	7.376	7.429	5,923,527	7.4013	0.36%
2005-06-07	0	14.05	14.00	14.05	14.00	14.10	1,802,334	25,322,209	14.050	7.376	7.350	7.376	7.350	7.403	3,432,954	7.3762	-0.35%
2005-06-06	0	14.10	14.05	14.20	13.95	14.20	3,873,586	54,519,483	14.075	7.403	7.376	7.455	7.324	7.455	7,378,123	7.3893	0.71%
2005-06-03	0	14.00	14.00	14.05	14.00	14.15	3,312,218	46,490,526	14.036	7.350	7.350	7.376	7.350	7.429	6,308,870	7.3691	0.00%
2005-06-02	0	14.00	14.00	14.05	14.00	14.15	3,770,506	53,016,822	14.061	7.350	7.350	7.376	7.350	7.429	7,181,784	7.3821	-0.71%
2005-06-01	0	14.10	14.10	14.15	14.00	14.10	5,370,363	75,526,829	14.064	7.403	7.403	7.429	7.350	7.403	10,229,074	7.3835	0.00%
2005-05-31	0	14.10	14.10	14.15	14.05	14.35	4,440,659	63,022,009	14.192	7.403	7.403	7.429	7.376	7.534	8,458,242	7.4510	-1.40%
2005-05-30	0	14.30	14.25	14.30	14.15	14.30	3,522,147	50,114,072	14.228	7.508	7.481	7.508	7.429	7.508	6,708,728	7.4700	0.35%
2005-05-27	0	14.25	14.20	14.25	14.15	14.35	2,449,671	34,832,526	14.219	7.481	7.455	7.481	7.429	7.534	4,665,954	7.4653	1.06%
2005-05-26	0	14.10	14.05	14.15	14.00	14.10	4,865,669	68,307,939	14.039	7.403	7.376	7.429	7.350	7.403	9,267,770	7.3705	0.36%
2005-05-25	0	14.05	14.05	14.10	13.95	14.35	9,254,566	130,642,808	14.117	7.376	7.376	7.403	7.324	7.534	17,627,420	7.4113	-1.40%
2005-05-24	0	14.25	14.25	14.30	14.15	14.40	5,942,758	84,841,810	14.277	7.481	7.481	7.508	7.429	7.560	11,319,330	7.4953	-0.70%
2005-05-23	0	14.35	14.35	14.40	14.35	14.50	2,105,205	30,293,305	14.390	7.534	7.534	7.560	7.534	7.613	4,009,840	7.5547	-0.69%
2005-05-20	0	14.45	14.45	14.50	14.45	14.55	3,149,939	45,664,442	14.497	7.586	7.586	7.613	7.586	7.639	5,999,773	7.6110	0.00%
2005-05-19	0	14.45	14.45	14.50	14.40	14.60	5,380,113	77,981,283	14.494	7.586	7.586	7.613	7.560	7.665	10,247,645	7.6097	0.35%
2005-05-18	0	14.40	14.40	14.45	14.35	14.55	6,105,407	88,132,575	14.435	7.560	7.560	7.586	7.534	7.639	11,629,132	7.5786	-0.35%
2005-05-17	0	14.45	14.40	14.45	14.35	14.70	10,449,130	151,088,513	14.459	7.586	7.560	7.586	7.534	7.718	19,902,738	7.5913	-0.34%
2005-05-13	0	14.50	14.45	14.50	14.35	14.50	7,723,404	111,596,864	14.449	7.613	7.586	7.613	7.534	7.613	14,710,974	7.5860	0.69%
2005-05-12	0	14.40	14.35	14.40	14.30	14.40	4,971,405	71,382,027	14.359	7.560	7.534	7.560	7.508	7.560	9,469,168	7.5384	0.35%
2005-05-11	0	14.35	14.30	14.35	14.30	14.40	5,217,123	74,702,603	14.319	7.534	7.508	7.534	7.508	7.560	9,937,194	7.5175	-0.35%
2005-05-10	0	14.40	14.40	14.45	14.40	14.55	3,287,700	47,564,069	14.467	7.560	7.560	7.586	7.560	7.639	6,262,170	7.5955	-0.35%
2005-05-09	0	14.45	14.40	14.45	14.40	14.50	4,282,599	61,843,892	14.441	7.586	7.560	7.586	7.560	7.613	8,157,181	7.5815	0.35%
2005-05-06	0	14.40	14.35	14.45	14.40	14.55	4,986,472	72,145,370	14.468	7.560	7.534	7.586	7.560	7.639	9,497,867	7.5960	-0.69%
2005-05-05	0	14.50	14.50	14.55	14.50	14.60	7,053,000	102,577,850	14.544	7.613	7.613	7.639	7.613	7.665	13,434,038	7.6357	0.00%
2005-05-04	0	14.50	14.45	14.50	14.45	14.55	7,580,556	110,179,904	14.535	7.613	7.586	7.613	7.586	7.639	14,438,888	7.6308	0.69%
2005-05-03	0	14.85	14.85	14.90	14.85	15.00	11,579,888	172,748,415	14.918	7.560	7.560	7.586	7.560	7.637	22,745,789	7.5947	0.00%
2005-04-29	0	14.85	14.75	14.80	14.75	14.85	7,158,000	105,929,348	14.799	7.560	7.509	7.535	7.509	7.560	14,060,098	7.5340	0.34%
2005-04-28	0	14.80	14.70	14.80	14.65	14.85	11,489,300	169,809,065	14.780	7.535	7.484	7.535	7.458	7.560	22,567,851	7.5244	1.02%
2005-04-27	0	14.65	14.65	14.70	14.60	14.75	4,371,000	63,965,224	14.634	7.458	7.458	7.484	7.433	7.509	8,585,734	7.4502	-0.68%
2005-04-26	0	14.75	14.70	14.75	14.65	14.85	8,397,113	124,262,421	14.798	7.509	7.484	7.509	7.458	7.560	16,494,025	7.5338	0.00%
2005-04-25	0	14.75	14.75	14.80	14.70	14.80	4,340,598	64,035,581	14.753	7.509	7.509	7.535	7.484	7.535	8,526,017	7.5106	0.34%
2005-04-22	0	14.70	14.70	14.75	14.60	14.80	4,601,620	67,829,951	14.740	7.484	7.484	7.509	7.433	7.535	9,038,730	7.5044	0.00%
2005-04-21	0	14.70	14.65	14.70	14.45	14.70	6,216,592	90,841,864	14.613	7.484	7.458	7.484	7.356	7.484	12,210,938	7.4394	0.34%
2005-04-20	0	14.65	14.60	14.65	14.50	14.65	4,790,523	69,861,310	14.583	7.458	7.433	7.458	7.382	7.458	9,409,782	7.4243	1.03%
2005-04-19	0	14.50	14.50	14.55	14.40	14.55	3,241,255	46,963,350	14.489	7.382	7.382	7.407	7.331	7.407	6,366,633	7.3765	0.69%
2005-04-18	0	14.40	14.35	14.40	14.25	14.40	7,794,100	111,942,155	14.362	7.331	7.306	7.331	7.255	7.331	15,309,557	7.3119	-1.37%
2005-04-15	0	14.60	14.55	14.60	14.55	14.65	5,878,559	85,797,033	14.595	7.433	7.407	7.433	7.407	7.458	11,546,956	7.4303	-0.68%
2005-04-14	0	14.70	14.65	14.70	14.55	14.75	7,714,842	112,952,905	14.641	7.484	7.458	7.484	7.407	7.509	15,153,874	7.4537	-0.34%
2005-04-13	0	14.75	14.75	14.80	14.70	14.80	3,973,444	58,604,114	14.749	7.509	7.509	7.535	7.484	7.535	7,804,835	7.5087	0.00%
2005-04-12	0	14.75	14.70	14.75	14.70	14.85	2,985,461	44,035,353	14.750	7.509	7.484	7.509	7.484	7.560	5,864,190	7.5092	0.00%
2005-04-11	0	14.75	14.70	14.75	14.65	14.75	3,340,250	49,142,175	14.712	7.509	7.484	7.509	7.458	7.509	6,561,084	7.4899	0.00%
2005-04-08	0	14.75	14.70	14.80	14.60	14.80	5,911,389	86,915,396	14.703	7.509	7.484	7.535	7.433	7.535	11,611,443	7.4853	0.68%
2005-04-07	0	14.65	14.60	14.65	14.50	14.70	5,562,290	81,256,514	14.608	7.458	7.433	7.458	7.382	7.484	10,925,725	7.4372	1.03%
2005-04-06	0	14.50	14.45	14.50	14.35	14.70	9,159,675	132,409,273	14.456	7.382	7.356	7.382	7.306	7.484	17,991,887	7.3594	0.35%
2005-04-04	0	14.45	14.45	14.50	14.40	14.50	5,966,401	86,335,489	14.470	7.356	7.356	7.382	7.331	7.382	11,719,500	7.3668	-0.34%
2005-04-01	0	14.50	14.50	14.55	14.45	14.60	6,851,605	99,470,432	14.518	7.382	7.382	7.407	7.356	7.433	13,458,261	7.3910	-1.36%
2005-03-31	0	14.70	14.60	14.75	14.65	14.75	5,895,292	86,728,564	14.711	7.484	7.433	7.509	7.458	7.509	11,579,824	7.4896	0.68%
2005-03-30	0	14.60	14.55	14.60	14.45	14.60	6,119,000	88,996,476	14.544	7.433	7.407	7.433	7.356	7.433	12,019,243	7.4045	0.34%
2005-03-29	0	14.55	14.50	14.55	14.35	14.55	12,052,000	174,162,100	14.451	7.407	7.382	7.407	7.306	7.407	23,673,135	7.3570	0.00%
2005-03-24	0	14.55	14.50	14.55	14.45	14.65	4,434,000	64,496,156	14.546	7.407	7.382	7.407	7.356	7.458	8,709,482	7.4053	-0.34%
2005-03-23	0	14.60	14.60	14.65	14.50	14.65	7,877,208	114,555,947	14.543	7.433	7.433	7.458	7.382	7.458	15,472,802	7.4037	-0.34%
2005-03-22	0	14.65	14.65	14.70	14.60	14.85	4,593,841	67,430,737	14.679	7.458	7.458	7.484	7.433	7.560	9,023,450	7.4728	-0.68%
2005-03-21	0	14.75	14.75	14.80	14.65	14.90	5,118,756	75,555,214	14.760	7.509	7.509	7.535	7.458	7.586	10,054,514	7.5146	-1.01%
2005-03-18	0	14.90	14.85	14.90	14.80	15.00	9,498,000	141,547,230	14.903	7.586	7.560	7.586	7.535	7.637	18,656,441	7.5870	0.00%
2005-03-17	0	14.90	14.85	14.90	14.80	14.95	13,454,635	200,002,370	14.865	7.586	7.560	7.586	7.535	7.611	26,428,260	7.5677	-0.67%
2005-03-16	0	15.00	15.00	15.05	14.60	15.10	58,729,263	877,289,592	14.938	7.637	7.637	7.662	7.433	7.687	115,358,924	7.6049	4.90%
2005-03-15	0	14.30	14.25	14.35	14.20	14.40	9,139,499	130,797,586	14.311	7.280	7.255	7.306	7.229	7.331	17,952,256	7.2859	-0.69%
2005-03-14	0	14.40	14.40	14.45	14.30	14.45	4,170,000	59,857,450	14.354	7.331	7.331	7.356	7.280	7.356	8,190,920	7.3078	-0.35%
2005-03-11	0	14.45	14.45	14.50	14.25	14.50	18,268,326	263,165,818	14.406	7.356	7.356	7.382	7.255	7.382	35,883,550	7.3339	1.40%
2005-03-10	0	14.25	14.20	14.25	14.10	14.25	11,827,500	167,665,374	14.176	7.255	7.229	7.255	7.178	7.255	23,232,161	7.2170	0.35%
2005-03-09	0	14.20	14.20	14.25	13.95	14.35	21,434,304	304,152,536	14.190	7.229	7.229	7.255	7.102	7.306	42,102,320	7.2241	1.79%
2005-03-08	0	13.95	13.95	14.00	13.85	14.05	5,275,609	73,504,224	13.933	7.102	7.102	7.127	7.051	7.153	10,362,612	7.0932	0.00%
2005-03-07	0	13.95	13.90	13.95	13.90	14.05	2,879,366	40,256,291	13.981	7.102	7.076	7.102	7.076	7.153	5,655,793	7.1177	0.36%
2005-03-04	0	13.90	13.85	13.90	13.80	14.15	15,121,000	210,339,600	13.910	7.076	7.051	7.076	7.026	7.204	29,701,416	7.0818	-1.07%
2005-03-03	0	14.05	14.00	14.05	13.90	14.10	8,712,000	122,076,550	14.012	7.153	7.127	7.153	7.076	7.178	17,112,541	7.1337	-1.06%
2005-03-02	0	14.20	14.15	14.20	14.05	14.45	7,307,904	103,877,252	14.214	7.229	7.204	7.229	7.153	7.356	14,354,547	7.2365	-1.05%
2005-03-01	0	14.35	14.30	14.35	14.20	14.35	4,019,000	57,356,650	14.271	7.306	7.280	7.306	7.229	7.306	7,894,319	7.2656	0.35%
2005-02-28	0	14.30	14.30	14.35	14.30	14.60	7,049,677	101,679,873	14.423	7.280	7.280	7.306	7.280	7.433	13,847,324	7.3429	-1.04%
2005-02-25	0	14.45	14.45	14.50	14.35	14.55	5,703,142	82,479,924	14.462	7.356	7.356	7.382	7.306	7.407	11,202,394	7.3627	0.70%
2005-02-24	0	14.35	14.35	14.40	14.25	14.35	4,579,000	65,347,050	14.271	7.306	7.306	7.331	7.255	7.306	8,994,298	7.2654	0.70%
2005-02-23	0	14.25	14.20	14.25	14.20	14.45	8,377,000	119,806,135	14.302	7.255	7.229	7.255	7.229	7.356	16,454,518	7.2810	-2.06%
2005-02-22	0	14.55	14.50	14.55	14.45	14.55	4,930,000	71,478,186	14.499	7.407	7.382	7.407	7.356	7.407	9,683,750	7.3813	0.34%
2005-02-21	0	14.50	14.45	14.50	14.40	14.50	6,176,200	89,237,286	14.449	7.382	7.356	7.382	7.331	7.382	12,131,598	7.3558	0.35%
2005-02-18	0	14.45	14.40	14.45	14.30	14.50	7,404,000	106,476,950	14.381	7.356	7.331	7.356	7.280	7.382	14,543,303	7.3214	0.70%
2005-02-17	0	14.35	14.30	14.35	14.25	14.40	5,964,812	85,446,852	14.325	7.306	7.280	7.306	7.255	7.331	11,716,379	7.2929	0.35%
2005-02-16	0	14.30	14.30	14.35	14.25	14.45	5,028,393	72,137,400	14.346	7.280	7.280	7.306	7.255	7.356	9,877,018	7.3036	-0.35%
2005-02-15	0	14.35	14.30	14.35	14.15	14.40	11,183,120	160,019,742	14.309	7.306	7.280	7.306	7.204	7.331	21,966,438	7.2847	0.70%
2005-02-14	0	14.25	14.20	14.25	14.00	14.30	9,944,800	140,780,490	14.156	7.255	7.229	7.255	7.127	7.280	19,534,068	7.2069	1.79%
2005-02-08	0	14.00	13.95	14.00	13.95	14.05	4,445,000	62,204,580	13.994	7.127	7.102	7.127	7.102	7.153	8,731,089	7.1245	0.36%
2005-02-07	0	13.95	13.90	13.95	13.85	14.00	7,970,052	111,013,337	13.929	7.102	7.076	7.102	7.051	7.127	15,655,170	7.0912	1.09%
2005-02-04	0	13.80	13.80	13.85	13.75	13.90	9,056,000	125,205,467	13.826	7.026	7.026	7.051	7.000	7.076	17,788,243	7.0387	-0.36%
2005-02-03	0	13.85	13.80	13.85	13.75	13.95	10,503,000	145,353,495	13.839	7.051	7.026	7.051	7.000	7.102	20,630,512	7.0456	-0.72%
2005-02-02	0	13.95	13.90	13.95	13.80	13.95	9,023,500	125,416,450	13.899	7.102	7.076	7.102	7.026	7.102	17,724,405	7.0759	0.72%
2005-02-01	0	13.85	13.80	13.85	13.80	14.00	18,105,000	252,241,720	13.932	7.051	7.026	7.051	7.026	7.127	35,562,737	7.0929	-1.07%
2005-01-31	0	14.00	13.95	14.05	13.90	14.10	5,873,250	82,235,460	14.002	7.127	7.102	7.153	7.076	7.178	11,536,528	7.1283	0.72%
2005-01-28	0	13.90	13.85	13.90	13.80	13.95	5,445,057	75,548,217	13.875	7.076	7.051	7.076	7.026	7.102	10,695,450	7.0636	0.36%
2005-01-27	0	13.85	13.85	13.90	13.85	14.05	12,199,000	169,879,350	13.926	7.051	7.051	7.076	7.051	7.153	23,961,879	7.0896	0.00%
2005-01-26	0	13.85	13.85	13.90	13.80	14.05	10,222,000	142,272,902	13.918	7.051	7.051	7.076	7.026	7.153	20,078,558	7.0858	-1.07%
2005-01-25	0	14.00	13.95	14.05	13.80	14.10	9,839,554	136,827,053	13.906	7.127	7.102	7.153	7.026	7.178	19,327,339	7.0795	0.36%
2005-01-24	0	13.95	13.85	13.95	13.85	14.05	7,178,929	100,026,701	13.933	7.102	7.051	7.102	7.051	7.153	14,101,207	7.0935	-0.71%
2005-01-21	0	14.05	14.00	14.05	14.00	14.10	3,132,000	44,082,120	14.075	7.153	7.127	7.153	7.127	7.178	6,152,029	7.1655	-0.71%
2005-01-20	0	14.15	14.15	14.20	14.10	14.30	3,172,029	44,943,755	14.169	7.204	7.204	7.229	7.178	7.280	6,230,656	7.2133	-1.39%
2005-01-19	0	14.35	14.30	14.35	14.20	14.35	2,408,000	34,373,450	14.275	7.306	7.280	7.306	7.229	7.306	4,729,913	7.2672	0.35%
2005-01-18	0	14.30	14.30	14.35	14.20	14.40	2,850,000	40,689,500	14.277	7.280	7.280	7.306	7.229	7.331	5,598,111	7.2684	0.00%
2005-01-17	0	14.30	14.25	14.30	14.15	14.40	3,229,568	46,060,098	14.262	7.280	7.255	7.280	7.204	7.331	6,343,677	7.2608	0.35%
2005-01-14	0	14.25	14.25	14.30	14.10	14.40	6,926,340	98,711,414	14.252	7.255	7.255	7.280	7.178	7.331	13,605,060	7.2555	-0.70%
2005-01-13	0	14.35	14.25	14.35	14.00	14.40	13,849,420	195,647,995	14.127	7.306	7.255	7.306	7.127	7.331	27,203,716	7.1920	2.87%
2005-01-12	0	13.95	13.85	13.95	13.70	14.00	9,041,699	124,673,806	13.789	7.102	7.051	7.102	6.975	7.127	17,760,152	7.0199	0.36%
2005-01-11	0	13.90	13.80	13.90	13.80	14.10	4,595,000	63,858,100	13.897	7.076	7.026	7.076	7.026	7.178	9,025,726	7.0751	-0.71%
2005-01-10	0	14.00	13.95	14.05	13.85	14.05	3,782,168	52,821,360	13.966	7.127	7.102	7.153	7.051	7.153	7,429,121	7.1100	0.36%
2005-01-07	0	13.95	13.90	13.95	13.75	14.25	9,076,000	126,796,809	13.971	7.102	7.076	7.102	7.000	7.255	17,827,528	7.1124	-1.06%
2005-01-06	0	14.10	14.10	14.15	14.05	14.25	6,305,000	89,393,900	14.178	7.178	7.178	7.204	7.153	7.255	12,384,593	7.2182	-0.35%
2005-01-05	0	14.15	14.15	14.20	14.05	14.45	9,405,000	133,515,800	14.196	7.204	7.204	7.229	7.153	7.356	18,473,766	7.2273	-3.08%
2005-01-04	0	14.60	14.50	14.60	14.40	14.70	5,232,000	75,759,250	14.480	7.433	7.382	7.433	7.331	7.484	10,276,953	7.3718	-0.68%
2005-01-03	0	14.70	14.70	14.75	14.60	14.75	1,372,000	20,151,250	14.688	7.484	7.484	7.509	7.433	7.509	2,694,950	7.4774	0.00%
2004-12-31	0	14.70	14.70	14.75	14.60	14.80	1,412,000	20,727,700	14.680	7.484	7.484	7.509	7.433	7.535	2,773,520	7.4734	-0.34%
2004-12-30	0	14.75	14.75	14.80	14.65	14.80	5,687,657	83,774,920	14.729	7.509	7.509	7.535	7.458	7.535	11,171,977	7.4987	1.03%
2004-12-29	0	14.60	14.60	14.65	14.60	14.80	2,965,086	43,470,909	14.661	7.433	7.433	7.458	7.433	7.535	5,824,169	7.4639	0.00%
2004-12-28	0	14.60	14.55	14.60	14.40	14.70	3,338,000	48,636,600	14.571	7.433	7.407	7.433	7.331	7.484	6,556,665	7.4179	0.00%
2004-12-24	0	14.60	14.60	14.65	14.50	14.85	1,319,000	19,472,873	14.763	7.433	7.433	7.458	7.382	7.560	2,590,845	7.5160	-1.35%
2004-12-23	0	14.80	14.80	14.85	14.80	15.00	10,523,412	156,595,802	14.881	7.535	7.535	7.560	7.535	7.637	20,670,606	7.5758	0.34%
2004-12-22	0	14.75	14.75	14.80	14.70	14.85	3,982,514	58,733,820	14.748	7.509	7.509	7.535	7.484	7.560	7,822,651	7.5082	0.34%
2004-12-21	0	14.70	14.65	14.70	14.60	14.75	3,043,802	44,696,432	14.684	7.484	7.458	7.484	7.433	7.509	5,978,786	7.4758	-0.34%
2004-12-20	0	14.75	14.70	14.75	14.40	14.75	4,147,036	60,464,993	14.580	7.509	7.484	7.509	7.331	7.509	8,145,813	7.4228	0.34%
2004-12-17	0	14.70	14.65	14.70	14.60	14.80	3,793,600	55,679,851	14.677	7.484	7.458	7.484	7.433	7.535	7,451,577	7.4722	0.00%
2004-12-16	0	14.70	14.70	14.75	14.50	14.75	6,212,336	90,941,122	14.639	7.484	7.484	7.509	7.382	7.509	12,202,578	7.4526	-0.34%
2004-12-15	0	14.75	14.75	14.80	14.65	14.80	7,180,863	105,817,250	14.736	7.509	7.509	7.535	7.458	7.535	14,105,006	7.5021	0.34%
2004-12-14	0	14.70	14.70	14.75	14.45	14.80	10,272,725	150,673,756	14.667	7.484	7.484	7.509	7.356	7.535	20,178,195	7.4672	2.44%
2004-12-13	0	14.35	14.30	14.35	14.20	14.35	2,670,400	38,078,390	14.259	7.306	7.280	7.306	7.229	7.306	5,245,332	7.2595	0.70%
2004-12-10	0	14.25	14.20	14.25	14.15	14.40	3,772,000	53,590,300	14.207	7.255	7.229	7.255	7.204	7.331	7,409,149	7.2330	-0.70%
2004-12-09	0	14.35	14.35	14.40	14.25	14.50	3,595,916	51,539,816	14.333	7.306	7.306	7.331	7.255	7.382	7,063,276	7.2969	-1.03%
2004-12-08	0	14.50	14.45	14.50	14.40	14.65	5,386,831	78,468,257	14.567	7.382	7.356	7.382	7.331	7.458	10,581,080	7.4159	-0.34%
2004-12-07	0	14.55	14.50	14.55	14.50	14.90	11,207,317	164,492,022	14.677	7.407	7.382	7.407	7.382	7.586	22,013,966	7.4722	-1.02%
2004-12-06	0	14.70	14.70	14.75	14.45	14.75	14,005,650	203,527,170	14.532	7.484	7.484	7.509	7.356	7.509	27,510,591	7.3981	1.38%
2004-12-03	0	14.50	14.45	14.50	14.30	14.55	28,250,208	408,235,217	14.451	7.382	7.356	7.382	7.280	7.407	55,490,456	7.3569	2.11%
2004-12-02	0	14.20	14.20	14.25	13.95	14.25	20,906,652	293,783,638	14.052	7.229	7.229	7.255	7.102	7.255	41,065,880	7.1540	3.27%
2004-12-01	0	13.75	13.75	13.80	13.70	13.80	5,364,691	73,834,461	13.763	7.000	7.000	7.026	6.975	7.026	10,537,591	7.0068	-0.36%
2004-11-30	0	13.80	13.80	13.85	13.80	13.90	2,727,000	37,779,300	13.854	7.026	7.026	7.051	7.026	7.076	5,356,508	7.0530	-0.72%
2004-11-29	0	13.90	13.90	13.95	13.80	14.00	4,879,893	67,983,207	13.931	7.076	7.076	7.102	7.026	7.127	9,585,327	7.0924	0.72%
2004-11-26	0	13.80	13.75	13.80	13.70	14.00	4,354,173	60,238,749	13.835	7.026	7.000	7.026	6.975	7.127	8,552,682	7.0433	0.00%
2004-11-25	0	13.80	13.80	13.90	13.80	13.95	3,844,100	53,323,165	13.871	7.026	7.026	7.076	7.026	7.102	7,550,771	7.0619	-0.36%
2004-11-24	0	13.85	13.80	13.90	13.80	14.15	5,930,000	82,855,900	13.972	7.051	7.026	7.076	7.026	7.204	11,647,999	7.1133	-1.42%
2004-11-23	0	14.05	14.00	14.05	13.85	14.10	5,523,393	77,325,089	14.000	7.153	7.127	7.153	7.051	7.178	10,849,322	7.1272	1.44%
2004-11-22	0	13.85	13.80	13.85	13.65	13.90	4,913,067	67,830,823	13.806	7.051	7.026	7.051	6.949	7.076	9,650,489	7.0287	-0.36%
2004-11-19	0	13.90	13.90	13.95	13.90	14.20	5,035,000	70,650,235	14.032	7.076	7.076	7.102	7.076	7.229	9,889,996	7.1436	-1.07%
2004-11-18	0	14.05	14.00	14.05	14.00	14.10	2,423,000	33,999,950	14.032	7.153	7.127	7.153	7.127	7.178	4,759,376	7.1438	0.00%
2004-11-17	0	14.05	14.05	14.10	13.95	14.10	4,325,300	60,669,690	14.027	7.153	7.153	7.178	7.102	7.178	8,495,968	7.1410	0.72%
2004-11-16	0	13.95	13.90	13.95	13.90	14.15	7,986,458	112,087,243	14.035	7.102	7.076	7.102	7.076	7.204	15,687,396	7.1451	-1.06%
2004-11-15	0	14.10	14.10	14.15	14.05	14.20	9,051,728	127,752,263	14.114	7.178	7.178	7.204	7.153	7.229	17,779,852	7.1852	0.71%
2004-11-12	0	14.00	13.95	14.00	13.80	14.00	9,025,565	125,715,776	13.929	7.127	7.102	7.127	7.026	7.127	17,728,461	7.0912	1.45%
2004-11-11	0	13.80	13.75	13.80	13.60	13.80	7,261,538	99,753,821	13.737	7.026	7.000	7.026	6.924	7.026	14,263,472	6.9937	0.36%
2004-11-10	0	13.75	13.70	13.75	13.60	13.75	8,124,400	111,109,130	13.676	7.000	6.975	7.000	6.924	7.000	15,958,348	6.9624	1.48%
2004-11-09	0	13.55	13.55	13.60	13.50	13.65	3,194,215	43,394,081	13.585	6.898	6.898	6.924	6.873	6.949	6,274,235	6.9162	-0.37%
2004-11-08	0	13.60	13.55	13.60	13.40	13.60	2,268,500	30,729,245	13.546	6.924	6.898	6.924	6.822	6.924	4,455,900	6.8963	0.00%
2004-11-05	0	13.60	13.55	13.60	13.55	13.65	6,257,571	85,022,047	13.587	6.924	6.898	6.924	6.898	6.949	12,291,431	6.9172	1.49%
2004-11-04	0	13.40	13.40	13.45	13.40	13.65	4,832,595	65,078,314	13.467	6.822	6.822	6.847	6.822	6.949	9,492,422	6.8558	-1.47%
2004-11-03	0	13.60	13.55	13.60	13.55	13.70	8,925,313	121,648,594	13.630	6.924	6.898	6.924	6.898	6.975	17,531,541	6.9388	0.00%
2004-11-02	0	13.60	13.55	13.60	13.50	13.60	6,728,309	91,224,549	13.558	6.924	6.898	6.924	6.873	6.924	13,216,077	6.9025	1.12%
2004-11-01	0	13.45	13.35	13.45	13.35	13.50	5,821,500	78,224,800	13.437	6.847	6.796	6.847	6.796	6.873	11,434,878	6.8409	-0.37%
2004-10-29	0	13.50	13.45	13.50	13.40	13.55	6,082,440	81,959,136	13.475	6.873	6.847	6.873	6.822	6.898	11,947,430	6.8600	0.00%
2004-10-28	0	13.50	13.45	13.50	13.20	13.50	18,228,002	243,298,876	13.348	6.873	6.847	6.873	6.720	6.873	35,804,343	6.7952	4.25%
2004-10-27	0	12.95	12.95	13.00	12.95	13.10	4,999,805	65,075,735	13.016	6.593	6.593	6.618	6.593	6.669	9,820,864	6.6263	-0.38%
2004-10-26	0	13.00	12.95	13.00	12.95	13.10	4,705,147	61,235,513	13.015	6.618	6.593	6.618	6.593	6.669	9,242,083	6.6257	0.39%
2004-10-25	0	12.95	12.90	12.95	12.90	13.10	10,234,677	133,046,553	13.000	6.593	6.567	6.593	6.567	6.669	20,103,459	6.6181	-1.52%
2004-10-21	0	13.15	13.10	13.15	13.00	13.15	4,554,048	59,601,617	13.088	6.695	6.669	6.695	6.618	6.695	8,945,286	6.6629	0.00%
2004-10-20	0	13.15	13.10	13.15	13.05	13.20	8,379,000	109,935,770	13.120	6.695	6.669	6.695	6.644	6.720	16,458,446	6.6796	-0.38%
2004-10-19	0	13.20	13.15	13.20	13.10	13.30	7,947,439	104,450,288	13.143	6.720	6.695	6.720	6.669	6.771	15,610,753	6.6909	0.76%
2004-10-18	0	13.10	13.05	13.10	13.05	13.10	3,999,000	52,260,789	13.068	6.669	6.644	6.669	6.644	6.669	7,855,034	6.6532	-0.38%
2004-10-15	0	13.15	13.10	13.15	13.10	13.20	4,758,000	62,425,850	13.120	6.695	6.669	6.695	6.669	6.720	9,345,899	6.6795	-0.75%
2004-10-14	0	13.25	13.25	13.30	13.00	13.30	9,291,309	122,240,659	13.156	6.746	6.746	6.771	6.618	6.771	18,250,449	6.6980	0.76%
2004-10-13	0	13.15	13.10	13.15	13.05	13.25	6,928,478	91,006,042	13.135	6.695	6.669	6.695	6.644	6.746	13,609,259	6.6871	0.38%
2004-10-12	0	13.10	13.05	13.10	13.05	13.15	5,498,800	72,050,929	13.103	6.669	6.644	6.669	6.644	6.695	10,801,015	6.6708	-0.38%
2004-10-11	0	13.15	13.10	13.15	13.05	13.15	4,235,000	55,503,800	13.106	6.695	6.669	6.695	6.644	6.695	8,318,597	6.6723	0.00%
2004-10-08	0	13.15	13.10	13.15	13.10	13.25	6,922,880	91,082,084	13.157	6.695	6.669	6.695	6.669	6.746	13,598,263	6.6981	-0.75%
2004-10-07	0	13.25	13.25	13.30	13.20	13.40	4,428,000	58,762,700	13.271	6.746	6.746	6.771	6.720	6.822	8,697,697	6.7561	-0.38%
2004-10-06	0	13.30	13.30	13.35	13.30	13.45	5,280,600	70,442,530	13.340	6.771	6.771	6.796	6.771	6.847	10,372,416	6.7913	-0.75%
2004-10-05	0	13.40	13.35	13.40	13.30	13.55	6,686,300	89,815,616	13.433	6.822	6.796	6.822	6.771	6.898	13,133,561	6.8386	0.00%
2004-10-04	0	13.40	13.40	13.45	13.40	13.55	10,716,100	144,457,471	13.480	6.822	6.822	6.847	6.822	6.898	21,049,094	6.8629	0.37%
2004-09-30	0	13.35	13.30	13.35	13.20	13.40	9,194,258	122,115,700	13.282	6.796	6.771	6.796	6.720	6.822	18,059,816	6.7617	1.91%
2004-09-28	0	13.10	13.05	13.10	13.00	13.20	20,609,400	269,517,026	13.077	6.669	6.644	6.669	6.618	6.720	40,482,003	6.6577	-1.50%
2004-09-27	0	13.30	13.25	13.30	13.15	13.30	7,796,000	103,155,300	13.232	6.771	6.746	6.771	6.695	6.771	15,313,289	6.7363	0.00%
2004-09-24	0	13.30	13.30	13.35	13.30	13.45	9,737,737	130,130,212	13.363	6.771	6.771	6.796	6.771	6.847	19,127,345	6.8034	-1.12%
2004-09-23	0	13.45	13.45	13.50	13.40	13.50	6,880,544	92,712,701	13.475	6.847	6.847	6.873	6.822	6.873	13,515,105	6.8599	-1.10%
2004-09-22	0	13.60	13.55	13.60	13.55	13.65	8,634,000	117,356,350	13.592	6.924	6.898	6.924	6.898	6.949	16,959,330	6.9199	-0.37%
2004-09-21	0	13.65	13.65	13.70	13.60	13.70	10,517,240	143,823,438	13.675	6.949	6.949	6.975	6.924	6.975	20,658,483	6.9620	-0.73%
2004-09-20	0	13.75	13.70	13.75	13.70	13.85	4,739,006	65,143,585	13.746	7.000	6.975	7.000	6.975	7.051	9,308,590	6.9982	-0.36%
2004-09-17	0	13.80	13.80	13.85	13.75	13.90	10,313,000	142,303,557	13.798	7.026	7.026	7.051	7.000	7.076	20,257,305	7.0248	-0.72%
2004-09-16	0	13.90	13.85	13.95	13.85	13.95	4,623,500	64,234,227	13.893	7.076	7.051	7.102	7.051	7.102	9,081,707	7.0729	-0.36%
2004-09-15	0	13.95	13.90	13.95	13.80	13.95	3,321,196	46,123,966	13.888	7.102	7.076	7.102	7.026	7.102	6,523,657	7.0703	0.00%
2004-09-14	0	13.95	13.85	13.95	13.85	13.95	2,716,000	37,768,900	13.906	7.102	7.051	7.102	7.051	7.102	5,334,902	7.0796	0.00%
2004-09-13	0	13.95	13.90	13.95	13.80	13.95	2,437,968	33,873,557	13.894	7.102	7.076	7.102	7.026	7.102	4,788,777	7.0735	1.09%
2004-09-10	0	13.80	13.75	13.80	13.70	13.95	6,736,000	92,792,000	13.776	7.026	7.000	7.026	6.975	7.102	13,231,184	7.0131	-1.78%
2004-09-09	0	14.05	14.00	14.10	13.85	14.20	4,899,670	68,762,413	14.034	7.153	7.127	7.178	7.051	7.229	9,624,174	7.1448	0.00%
2004-09-08	0	14.05	14.00	14.05	13.90	14.20	8,848,710	124,438,649	14.063	7.153	7.127	7.153	7.076	7.229	17,381,074	7.1594	1.08%
2004-09-07	0	13.90	13.90	13.95	13.80	14.00	3,749,371	52,169,983	13.914	7.076	7.076	7.102	7.026	7.127	7,364,700	7.0838	0.36%
2004-09-06	0	13.85	13.85	13.90	13.70	13.85	3,719,000	51,218,506	13.772	7.051	7.051	7.076	6.975	7.051	7,305,044	7.0114	0.36%
2004-09-03	0	13.80	13.75	13.80	13.60	13.85	9,376,000	128,757,640	13.733	7.026	7.000	7.026	6.924	7.051	18,416,803	6.9913	0.00%
2004-09-02	0	13.80	13.75	13.80	13.60	13.90	4,922,000	67,834,756	13.782	7.026	7.000	7.026	6.924	7.076	9,668,036	7.0164	0.36%
2004-09-01	0	13.95	13.85	13.90	13.80	14.00	5,604,198	77,993,910	13.917	7.000	6.950	6.975	6.925	7.025	11,168,160	6.9836	1.82%
2004-08-31	0	13.70	13.65	13.70	13.55	13.85	8,782,552	120,039,031	13.668	6.875	6.850	6.875	6.799	6.950	17,502,049	6.8586	-0.72%
2004-08-30	0	13.80	13.75	13.80	13.75	14.05	3,662,000	50,934,977	13.909	6.925	6.900	6.925	6.900	7.050	7,297,708	6.9796	-0.72%
2004-08-27	0	13.90	13.90	13.95	13.80	14.05	6,371,760	88,957,144	13.961	6.975	6.975	7.000	6.925	7.050	12,697,773	7.0057	-0.71%
2004-08-26	0	14.00	14.00	14.05	13.85	14.05	10,934,147	152,621,959	13.958	7.025	7.025	7.050	6.950	7.050	21,789,791	7.0043	1.08%
2004-08-25	0	13.85	13.85	13.90	13.75	13.95	10,360,771	143,746,715	13.874	6.950	6.950	6.975	6.900	7.000	20,647,156	6.9621	0.36%
2004-08-24	0	13.80	13.75	13.80	13.35	13.80	19,591,653	265,536,434	13.554	6.925	6.900	6.925	6.699	6.925	39,042,645	6.8012	4.15%
2004-08-23	0	13.25	13.25	13.30	13.25	13.40	7,185,386	95,750,437	13.326	6.649	6.649	6.674	6.649	6.724	14,319,184	6.6869	0.76%
2004-08-20	0	13.15	13.10	13.15	13.05	13.25	6,177,739	81,246,670	13.152	6.599	6.574	6.599	6.549	6.649	12,311,124	6.5995	-1.13%
2004-08-19	0	13.30	13.25	13.30	13.00	13.30	10,214,525	134,321,284	13.150	6.674	6.649	6.674	6.523	6.674	20,355,714	6.5987	2.31%
2004-08-18	0	13.00	13.00	13.05	12.75	13.10	5,821,500	75,420,975	12.956	6.523	6.523	6.549	6.398	6.574	11,601,204	6.5011	1.96%
2004-08-17	0	12.75	12.70	12.75	12.65	12.85	7,534,540	96,125,392	12.758	6.398	6.373	6.398	6.348	6.448	15,014,985	6.4020	1.59%
2004-08-16	0	12.55	12.50	12.55	12.50	12.95	12,472,000	157,462,750	12.625	6.298	6.273	6.298	6.273	6.498	24,854,456	6.3354	-3.09%
2004-08-13	0	12.95	12.90	12.95	12.80	13.10	9,391,609	121,453,197	12.932	6.498	6.473	6.498	6.423	6.574	18,715,790	6.4893	-1.15%
2004-08-12	0	13.10	13.05	13.15	13.00	13.35	16,320,500	214,364,293	13.135	6.574	6.549	6.599	6.523	6.699	32,523,825	6.5910	-1.87%
2004-08-11	0	13.35	13.30	13.35	13.25	14.20	15,753,095	212,368,460	13.481	6.699	6.674	6.699	6.649	7.126	31,393,089	6.7648	-4.64%
2004-08-10	0	14.00	14.00	14.05	13.95	14.15	2,795,500	39,228,850	14.033	7.025	7.025	7.050	7.000	7.100	5,570,929	7.0417	-0.36%
2004-08-09	0	14.05	14.05	14.10	13.85	14.10	2,458,000	34,465,600	14.022	7.050	7.050	7.075	6.950	7.075	4,898,352	7.0362	1.08%
2004-08-06	0	13.90	13.90	13.95	13.80	13.95	2,545,338	35,422,865	13.917	6.975	6.975	7.000	6.925	7.000	5,072,401	6.9835	-0.71%
2004-08-05	0	14.00	14.00	14.05	13.70	14.10	5,991,975	83,124,447	13.873	7.025	7.025	7.050	6.875	7.075	11,940,930	6.9613	3.32%
2004-08-04	0	13.55	13.55	13.60	13.45	13.70	5,940,689	80,432,947	13.539	6.799	6.799	6.824	6.749	6.875	11,838,726	6.7941	-1.45%
2004-08-03	0	13.75	13.65	13.75	13.65	13.90	2,836,840	38,877,150	13.704	6.900	6.850	6.900	6.850	6.975	5,653,313	6.8769	0.36%
2004-08-02	0	13.70	13.65	13.70	13.65	13.80	3,312,540	45,432,835	13.715	6.875	6.850	6.875	6.850	6.925	6,601,297	6.8824	-1.44%
2004-07-30	0	13.90	13.90	13.95	13.85	14.05	3,612,000	50,458,500	13.970	6.975	6.975	7.000	6.950	7.050	7,198,067	7.0100	0.72%
2004-07-29	0	13.80	13.75	13.80	13.70	14.00	7,800,000	107,392,400	13.768	6.925	6.900	6.925	6.875	7.025	15,543,999	6.9089	-2.47%
2004-07-28	0	14.15	14.05	14.15	14.00	14.15	1,262,000	17,737,115	14.055	7.100	7.050	7.100	7.025	7.100	2,514,939	7.0527	1.07%
2004-07-27	0	14.00	14.00	14.05	13.80	14.05	3,665,100	50,989,617	13.912	7.025	7.025	7.050	6.925	7.050	7,303,886	6.9812	0.72%
2004-07-26	0	13.90	13.90	13.95	13.85	14.00	2,810,400	39,074,515	13.904	6.975	6.975	7.000	6.950	7.025	5,600,622	6.9768	-1.42%
2004-07-23	0	14.10	14.05	14.10	13.90	14.20	3,893,500	54,700,075	14.049	7.075	7.050	7.075	6.975	7.126	7,759,046	7.0498	-0.35%
2004-07-22	0	14.15	14.10	14.15	14.05	14.20	2,617,000	37,012,600	14.143	7.100	7.075	7.100	7.050	7.126	5,215,211	7.0970	-0.70%
2004-07-21	0	14.25	14.20	14.25	13.95	14.30	6,075,400	86,339,376	14.211	7.151	7.126	7.151	7.000	7.176	12,107,181	7.1313	2.15%
2004-07-20	0	13.95	13.90	13.95	13.85	14.05	4,007,500	55,845,375	13.935	7.000	6.975	7.000	6.950	7.050	7,986,228	6.9927	-1.06%
2004-07-19	0	14.10	14.05	14.10	13.95	14.10	971,655	13,628,652	14.026	7.075	7.050	7.075	7.000	7.075	1,936,334	7.0384	0.00%
2004-07-16	0	14.10	14.05	14.10	13.85	14.20	1,758,632	24,622,872	14.001	7.075	7.050	7.075	6.950	7.126	3,504,638	7.0258	1.08%
2004-07-15	0	13.95	13.90	13.95	13.85	14.05	3,347,147	46,685,782	13.948	7.000	6.975	7.000	6.950	7.050	6,670,263	6.9991	-0.71%
2004-07-14	0	14.05	14.05	14.10	13.95	14.35	4,055,090	57,187,619	14.103	7.050	7.050	7.075	7.000	7.201	8,081,066	7.0767	-0.35%
2004-07-13	0	14.10	14.10	14.15	14.05	14.30	2,900,798	40,943,010	14.114	7.075	7.075	7.100	7.050	7.176	5,780,769	7.0826	-1.05%
2004-07-12	0	14.25	14.25	14.30	14.20	14.40	2,343,128	33,381,739	14.247	7.151	7.151	7.176	7.126	7.226	4,669,433	7.1490	-0.70%
2004-07-09	0	14.35	14.30	14.35	14.10	14.35	3,542,600	50,427,325	14.235	7.201	7.176	7.201	7.075	7.201	7,059,765	7.1429	1.06%
2004-07-08	0	14.20	14.15	14.20	14.00	14.70	6,983,770	99,746,145	14.283	7.126	7.100	7.126	7.025	7.376	13,917,399	7.1670	-3.73%
2004-07-07	0	14.75	14.70	14.75	14.40	14.75	1,772,000	25,813,100	14.567	7.402	7.376	7.402	7.226	7.402	3,531,278	7.3098	0.68%
2004-07-06	0	14.65	14.60	14.65	14.50	14.65	3,112,640	45,562,316	14.638	7.351	7.326	7.351	7.276	7.351	6,202,932	7.3453	1.03%
2004-07-05	0	14.50	14.50	14.55	14.35	14.70	931,000	13,517,262	14.519	7.276	7.276	7.301	7.201	7.376	1,855,316	7.2857	0.00%
2004-07-02	0	14.50	14.50	14.55	14.35	14.60	5,436,560	78,780,320	14.491	7.276	7.276	7.301	7.201	7.326	10,834,088	7.2715	-1.36%
2004-06-30	0	14.70	14.65	14.70	14.40	14.75	7,553,868	110,535,748	14.633	7.376	7.351	7.376	7.226	7.402	15,053,502	7.3429	3.16%
2004-06-29	0	14.25	14.25	14.30	14.10	14.35	2,577,687	36,649,076	14.218	7.151	7.151	7.176	7.075	7.201	5,136,867	7.1345	-0.35%
2004-06-28	0	14.30	14.25	14.30	14.00	14.30	723,340	10,251,035	14.172	7.176	7.151	7.176	7.025	7.176	1,441,487	7.1114	0.70%
2004-06-25	0	14.20	14.20	14.25	14.10	14.30	1,597,000	22,723,461	14.229	7.126	7.126	7.151	7.075	7.176	3,182,534	7.1401	-0.35%
2004-06-24	0	14.25	14.20	14.25	13.80	14.25	4,828,690	68,234,822	14.131	7.151	7.126	7.151	6.925	7.151	9,622,712	7.0910	3.26%
2004-06-23	0	13.80	13.75	13.80	13.65	14.05	3,657,000	50,455,450	13.797	6.925	6.900	6.925	6.850	7.050	7,287,744	6.9233	-1.78%
2004-06-21	0	14.05	14.00	14.05	13.55	14.30	4,767,000	66,334,300	13.915	7.050	7.025	7.050	6.799	7.176	9,499,775	6.9827	0.36%
2004-06-18	0	14.00	13.95	14.00	13.85	14.20	5,876,000	81,873,265	13.934	7.025	7.000	7.025	6.950	7.126	11,709,813	6.9919	-2.44%
2004-06-17	0	14.35	14.30	14.35	14.20	14.60	2,983,100	42,746,845	14.330	7.201	7.176	7.201	7.126	7.326	5,944,782	7.1906	-1.71%
2004-06-16	0	14.60	14.55	14.60	14.35	14.60	3,084,000	44,788,203	14.523	7.326	7.301	7.326	7.201	7.326	6,145,858	7.2875	1.74%
2004-06-15	0	14.35	14.30	14.35	14.10	14.75	3,359,602	48,554,461	14.452	7.201	7.176	7.201	7.075	7.402	6,695,083	7.2523	0.70%
2004-06-14	0	14.25	14.25	14.30	14.15	14.90	3,746,252	54,447,667	14.534	7.151	7.151	7.176	7.100	7.477	7,465,607	7.2931	-2.40%
2004-06-11	0	14.60	14.55	14.60	14.50	14.80	2,116,688	30,903,264	14.600	7.326	7.301	7.326	7.276	7.427	4,218,179	7.3262	-1.02%
2004-06-10	0	14.75	14.75	14.80	14.40	14.80	4,464,910	65,451,744	14.659	7.402	7.402	7.427	7.226	7.427	8,897,764	7.3560	1.72%
2004-06-09	0	14.50	14.50	14.60	14.40	14.80	3,602,000	52,625,870	14.610	7.276	7.276	7.326	7.226	7.427	7,178,139	7.3314	0.00%
2004-06-08	0	14.50	14.45	14.50	14.40	14.60	2,983,090	43,277,368	14.508	7.276	7.251	7.276	7.226	7.326	5,944,763	7.2799	-0.34%
2004-06-07	0	14.55	14.50	14.55	14.35	14.60	5,705,690	82,931,417	14.535	7.301	7.276	7.301	7.201	7.326	11,370,415	7.2936	2.11%
2004-06-04	0	14.25	14.20	14.25	14.10	14.40	2,283,712	32,629,465	14.288	7.151	7.126	7.151	7.075	7.226	4,551,028	7.1697	1.79%
2004-06-03	0	14.00	13.95	14.00	13.90	14.55	5,786,617	82,225,992	14.210	7.025	7.000	7.025	6.975	7.301	11,531,688	7.1304	-1.75%
2004-06-02	0	14.25	14.20	14.25	14.15	14.30	2,179,000	30,955,100	14.206	7.151	7.126	7.151	7.100	7.176	4,342,356	7.1286	-0.35%
2004-06-01	0	14.30	14.25	14.30	14.25	14.45	1,668,029	23,993,363	14.384	7.176	7.151	7.176	7.151	7.251	3,324,082	7.2180	-1.04%
2004-05-31	0	14.45	14.40	14.45	14.35	14.60	3,097,530	44,888,189	14.492	7.251	7.226	7.251	7.201	7.326	6,172,821	7.2719	-1.70%
2004-05-28	0	14.70	14.70	14.75	14.35	14.85	10,583,591	154,601,759	14.608	7.376	7.376	7.402	7.201	7.452	21,091,196	7.3302	2.44%
2004-05-27	0	14.35	14.25	14.40	14.05	14.50	5,129,850	73,118,113	14.253	7.201	7.151	7.226	7.050	7.276	10,222,870	7.1524	-0.35%
2004-05-25	0	14.40	14.35	14.40	14.05	14.40	3,197,800	45,565,972	14.249	7.226	7.201	7.226	7.050	7.226	6,372,641	7.1502	-0.35%
2004-05-24	0	14.45	14.40	14.50	14.05	14.55	8,363,350	120,142,958	14.365	7.251	7.226	7.276	7.050	7.301	16,666,654	7.2086	3.58%
2004-05-21	0	13.95	13.90	13.95	13.55	14.10	5,831,000	81,095,074	13.908	7.000	6.975	7.000	6.799	7.075	11,620,136	6.9788	2.57%
2004-05-20	0	13.60	13.60	13.70	13.25	13.75	4,812,800	65,127,770	13.532	6.824	6.824	6.875	6.649	6.900	9,591,046	6.7905	-1.45%
2004-05-19	0	13.80	13.90	13.95	13.20	13.90	7,547,000	101,938,100	13.507	6.925	6.975	7.000	6.624	6.975	15,039,815	6.7779	5.34%
2004-05-18	0	13.10	13.05	13.10	12.60	13.10	6,750,000	87,052,240	12.897	6.574	6.549	6.574	6.323	6.574	13,451,538	6.4715	0.77%
2004-05-17	0	13.00	12.90	13.00	12.60	13.15	7,087,074	91,315,062	12.885	6.523	6.473	6.523	6.323	6.599	14,123,265	6.4656	-1.52%
2004-05-14	0	13.20	13.15	13.20	12.95	13.35	6,180,865	81,033,280	13.110	6.624	6.599	6.624	6.498	6.699	12,317,354	6.5788	0.76%
2004-05-13	0	13.10	13.05	13.10	13.05	13.45	9,307,260	123,706,393	13.291	6.574	6.549	6.574	6.549	6.749	18,547,697	6.6696	-2.60%
2004-05-12	0	13.45	13.45	13.50	13.30	13.60	6,880,157	92,824,877	13.492	6.749	6.749	6.774	6.674	6.824	13,710,917	6.7701	1.89%
2004-05-11	0	13.20	13.20	13.25	12.80	13.35	6,681,470	87,651,293	13.119	6.624	6.624	6.649	6.423	6.699	13,314,970	6.5829	0.76%
2004-05-10	0	13.10	13.05	13.10	13.05	13.60	9,148,000	121,857,690	13.321	6.574	6.549	6.574	6.549	6.824	18,230,321	6.6843	-4.73%
2004-05-07	0	13.75	13.80	13.85	13.65	13.95	5,428,316	74,788,332	13.777	6.900	6.925	6.950	6.850	7.000	10,817,659	6.9135	-1.43%
2004-05-06	0	13.95	13.95	14.00	13.90	14.35	7,177,000	101,329,800	14.119	7.000	7.000	7.025	6.975	7.201	14,302,472	7.0848	0.00%
2004-05-05	0	13.95	13.90	14.00	13.80	14.30	6,017,301	84,229,959	13.998	7.000	6.975	7.025	6.925	7.176	11,991,400	7.0242	-1.76%
2004-05-04	0	14.65	14.65	14.70	14.20	14.75	6,834,039	99,377,865	14.542	7.126	7.126	7.150	6.907	7.174	14,050,601	7.0729	3.53%
2004-05-03	0	14.15	14.10	14.15	14.00	14.20	3,024,895	42,699,652	14.116	6.882	6.858	6.882	6.809	6.907	6,219,103	6.8659	0.00%
2004-04-30	0	14.15	14.05	14.10	13.70	14.15	7,470,500	104,600,775	14.002	6.882	6.834	6.858	6.664	6.882	15,359,147	6.8103	1.43%
2004-04-29	0	13.95	13.85	13.90	13.85	14.30	13,863,000	195,029,050	14.068	6.785	6.736	6.761	6.736	6.955	28,501,956	6.8427	-3.79%
2004-04-28	0	14.50	14.50	14.55	14.40	14.55	4,260,194	61,802,284	14.507	7.053	7.053	7.077	7.004	7.077	8,758,844	7.0560	0.00%
2004-04-27	0	14.50	14.50	14.55	14.30	14.70	7,028,000	102,200,985	14.542	7.053	7.053	7.077	6.955	7.150	14,449,379	7.0730	-0.34%
2004-04-26	0	14.55	14.50	14.55	14.35	14.75	12,469,130	180,692,697	14.491	7.077	7.053	7.077	6.980	7.174	25,636,196	7.0483	-2.35%
2004-04-23	0	14.90	14.85	14.90	14.80	15.30	12,522,523	186,789,042	14.916	7.247	7.223	7.247	7.199	7.442	25,745,971	7.2551	-1.00%
2004-04-22	0	15.05	15.00	15.10	14.90	15.55	7,593,636	114,833,427	15.122	7.320	7.296	7.344	7.247	7.563	15,612,312	7.3553	-2.27%
2004-04-21	0	15.40	15.30	15.35	15.30	15.65	7,164,100	110,661,303	15.447	7.490	7.442	7.466	7.442	7.612	14,729,197	7.5131	-1.60%
2004-04-20	0	15.65	15.60	15.65	15.55	15.80	3,504,500	54,715,396	15.613	7.612	7.588	7.612	7.563	7.685	7,205,158	7.5939	0.64%
2004-04-19	0	15.55	15.50	15.55	15.40	15.70	3,107,000	48,065,470	15.470	7.563	7.539	7.563	7.490	7.636	6,387,909	7.5244	-0.64%
2004-04-16	0	15.65	15.60	15.65	15.50	15.75	6,440,491	100,662,323	15.630	7.612	7.588	7.612	7.539	7.661	13,241,476	7.6020	0.32%
2004-04-15	0	15.60	15.55	15.60	15.40	16.40	10,725,356	167,859,677	15.651	7.588	7.563	7.588	7.490	7.977	22,051,044	7.6123	-3.41%
2004-04-14	0	16.15	16.10	16.15	16.00	16.40	2,875,000	46,473,650	16.165	7.855	7.831	7.855	7.782	7.977	5,910,923	7.8623	-1.82%
2004-04-13	0	16.45	16.45	16.50	16.35	16.75	4,395,882	72,796,715	16.560	8.001	8.001	8.025	7.952	8.147	9,037,815	8.0547	2.17%
2004-04-08	0	16.10	16.05	16.10	16.05	16.40	2,586,500	41,733,025	16.135	7.831	7.807	7.831	7.807	7.977	5,317,775	7.8478	-1.23%
2004-04-07	0	16.30	16.30	16.35	16.05	16.35	2,096,300	34,118,362	16.276	7.928	7.928	7.952	7.807	7.952	4,309,936	7.9162	0.31%
2004-04-06	0	16.25	16.25	16.30	15.90	16.35	6,129,000	99,020,034	16.156	7.904	7.904	7.928	7.734	7.952	12,601,059	7.8581	3.50%
2004-04-02	0	15.70	15.70	15.75	15.55	15.90	2,481,160	38,983,846	15.712	7.636	7.636	7.661	7.563	7.734	5,101,198	7.6421	0.00%
2004-04-01	0	15.70	15.65	15.70	15.60	16.00	4,700,500	74,200,536	15.786	7.636	7.612	7.636	7.588	7.782	9,664,102	7.6780	-1.26%
2004-03-31	0	15.90	15.90	16.00	15.85	16.05	5,964,000	95,181,750	15.959	7.734	7.734	7.782	7.709	7.807	12,261,824	7.7624	0.95%
2004-03-30	0	15.75	15.75	15.80	15.50	15.85	4,196,456	65,808,014	15.682	7.661	7.661	7.685	7.539	7.709	8,627,801	7.6274	1.94%
2004-03-29	0	15.45	15.45	15.50	15.40	15.65	2,556,650	39,723,283	15.537	7.515	7.515	7.539	7.490	7.612	5,256,404	7.5571	-0.96%
2004-03-26	0	15.60	15.50	15.55	15.45	15.65	4,003,000	62,306,450	15.565	7.588	7.539	7.563	7.515	7.612	8,230,060	7.5706	1.30%
2004-03-25	0	15.40	15.35	15.40	15.35	15.60	4,479,000	69,079,681	15.423	7.490	7.466	7.490	7.466	7.588	9,208,704	7.5016	-0.32%
2004-03-24	0	15.45	15.40	15.50	15.15	15.50	3,348,500	51,587,450	15.406	7.515	7.490	7.539	7.369	7.539	6,884,426	7.4934	1.98%
2004-03-23	0	15.15	15.15	15.20	14.80	15.25	4,440,250	66,958,488	15.080	7.369	7.369	7.393	7.199	7.417	9,129,035	7.3347	0.00%
2004-03-22	0	15.15	15.05	15.10	15.10	15.55	6,104,000	92,963,113	15.230	7.369	7.320	7.344	7.344	7.563	12,549,660	7.4076	-3.19%
2004-03-19	0	15.65	15.45	15.55	15.35	15.70	7,489,700	116,028,307	15.492	7.612	7.515	7.563	7.466	7.636	15,398,622	7.5350	0.32%
2004-03-18	0	15.60	15.55	15.60	15.50	16.00	2,998,000	47,212,336	15.748	7.588	7.563	7.588	7.539	7.782	6,163,807	7.6596	-1.27%
2004-03-17	0	15.80	15.80	15.85	15.60	16.00	4,535,400	71,846,520	15.841	7.685	7.685	7.709	7.588	7.782	9,324,661	7.7050	1.61%
2004-03-16	0	15.55	15.50	15.55	15.20	15.55	4,009,000	62,058,350	15.480	7.563	7.539	7.563	7.393	7.563	8,242,396	7.5292	0.32%
2004-03-15	0	15.50	15.40	15.45	15.45	16.00	8,200,934	130,054,710	15.859	7.539	7.490	7.515	7.515	7.782	16,860,900	7.7134	-1.59%
2004-03-12	0	15.75	15.70	15.80	14.90	15.80	7,360,000	112,877,075	15.337	7.661	7.636	7.685	7.247	7.685	15,131,962	7.4595	1.94%
2004-03-11	0	15.45	15.45	15.50	15.30	15.85	13,786,083	213,653,977	15.498	7.515	7.515	7.539	7.442	7.709	28,343,816	7.5379	-4.04%
2004-03-10	0	16.10	16.00	16.05	15.90	16.55	20,997,327	340,307,653	16.207	7.831	7.782	7.807	7.734	8.050	43,169,940	7.8830	-1.83%
2004-03-09	0	16.40	16.35	16.40	16.15	16.50	11,013,930	180,350,572	16.375	7.977	7.952	7.977	7.855	8.025	22,644,344	7.9645	1.23%
2004-03-08	0	16.20	16.15	16.20	15.90	16.20	5,313,376	85,643,284	16.118	7.879	7.855	7.879	7.734	7.879	10,924,158	7.8398	2.21%
2004-03-05	0	15.85	15.85	15.90	15.65	15.90	2,371,000	37,442,384	15.792	7.709	7.709	7.734	7.612	7.734	4,874,712	7.6809	0.96%
2004-03-04	0	15.70	15.65	15.70	15.45	15.80	2,499,000	39,155,050	15.668	7.636	7.612	7.636	7.515	7.685	5,137,877	7.6209	-0.32%
2004-03-03	0	15.75	15.70	15.75	15.45	15.95	4,158,268	65,175,322	15.674	7.661	7.636	7.661	7.515	7.758	8,549,287	7.6235	-0.63%
2004-03-02	0	15.85	15.80	15.85	15.80	16.05	4,390,512	70,176,440	15.984	7.709	7.685	7.709	7.685	7.807	9,026,775	7.7743	-1.25%
2004-03-01	0	16.05	16.00	16.05	15.80	16.05	6,140,000	97,973,613	15.957	7.807	7.782	7.807	7.685	7.807	12,623,675	7.7611	1.26%
2004-02-27	0	15.85	15.80	15.85	15.70	15.90	4,727,348	74,883,569	15.841	7.709	7.685	7.709	7.636	7.734	9,719,300	7.7046	0.32%
2004-02-26	0	15.80	15.80	15.85	15.60	15.85	4,017,967	63,204,204	15.730	7.685	7.685	7.709	7.588	7.709	8,260,832	7.6511	1.61%
2004-02-25	0	15.55	15.50	15.55	15.50	16.00	3,613,000	56,437,107	15.621	7.563	7.539	7.563	7.539	7.782	7,428,231	7.5977	-2.51%
2004-02-24	0	15.95	15.95	16.00	15.60	16.00	7,315,529	116,134,421	15.875	7.758	7.758	7.782	7.588	7.782	15,040,531	7.7214	1.59%
2004-02-23	0	15.70	15.70	15.75	15.30	15.85	8,432,276	131,305,033	15.572	7.636	7.636	7.661	7.442	7.709	17,336,533	7.5739	2.28%
2004-02-20	0	15.35	15.35	15.40	15.25	15.45	3,007,947	46,229,311	15.369	7.466	7.466	7.490	7.417	7.515	6,184,258	7.4753	0.33%
2004-02-19	0	15.30	15.25	15.30	15.20	15.40	2,824,436	43,213,334	15.300	7.442	7.417	7.442	7.393	7.490	5,806,965	7.4416	-0.33%
2004-02-18	0	15.35	15.30	15.35	15.25	15.40	3,952,147	60,559,827	15.323	7.466	7.442	7.466	7.417	7.490	8,125,508	7.4531	0.66%
2004-02-17	0	15.25	15.20	15.25	15.05	15.30	2,960,434	44,998,738	15.200	7.417	7.393	7.417	7.320	7.442	6,086,573	7.3931	-0.33%
2004-02-16	0	15.30	15.25	15.30	15.20	15.30	4,356,490	66,254,965	15.208	7.442	7.417	7.442	7.393	7.442	8,956,826	7.3971	0.66%
2004-02-13	0	15.20	15.15	15.25	14.85	15.25	6,911,674	104,373,217	15.101	7.393	7.369	7.417	7.223	7.417	14,210,216	7.3449	1.00%
2004-02-12	0	15.05	15.05	15.10	14.70	15.10	14,073,775	210,298,457	14.943	7.320	7.320	7.344	7.150	7.344	28,935,303	7.2679	3.44%
2004-02-11	0	14.55	14.55	14.60	14.45	14.65	2,186,326	31,773,827	14.533	7.077	7.077	7.101	7.028	7.126	4,495,028	7.0687	0.69%
2004-02-10	0	14.45	14.40	14.50	14.35	14.60	3,419,442	49,589,221	14.502	7.028	7.004	7.053	6.980	7.101	7,030,281	7.0537	-1.37%
2004-02-09	0	14.65	14.60	14.65	14.40	14.65	3,897,000	56,666,950	14.541	7.126	7.101	7.126	7.004	7.126	8,012,127	7.0726	2.45%
2004-02-06	0	14.30	14.30	14.35	13.95	14.40	6,185,283	88,324,986	14.280	6.955	6.955	6.980	6.785	7.004	12,716,776	6.9455	2.14%
2004-02-05	0	14.00	13.90	14.00	13.75	14.00	4,257,000	59,200,335	13.907	6.809	6.761	6.809	6.688	6.809	8,752,278	6.7640	1.82%
2004-02-04	0	13.75	13.70	13.75	13.55	13.90	3,713,000	51,094,530	13.761	6.688	6.664	6.688	6.591	6.761	7,633,828	6.6932	0.00%
2004-02-03	0	13.75	13.75	13.80	13.60	13.90	12,900,610	177,565,488	13.764	6.688	6.688	6.712	6.615	6.761	26,523,308	6.6947	-1.79%
2004-02-02	0	14.00	13.95	14.00	13.75	14.00	6,624,088	91,852,541	13.866	6.809	6.785	6.809	6.688	6.809	13,618,947	6.7445	-1.75%
2004-01-30	0	14.25	14.25	14.30	14.00	14.30	5,931,593	84,311,432	14.214	6.931	6.931	6.955	6.809	6.955	12,195,196	6.9135	1.06%
2004-01-29	0	14.10	13.95	14.00	13.85	14.20	22,577,800	314,891,841	13.947	6.858	6.785	6.809	6.736	6.907	46,419,350	6.7836	-0.70%
2004-01-28	0	14.20	14.20	14.25	14.15	14.35	8,012,000	114,429,658	14.282	6.907	6.907	6.931	6.882	6.980	16,472,457	6.9467	-2.41%
2004-01-27	0	14.55	14.55	14.60	14.45	14.75	11,308,000	165,251,246	14.614	7.077	7.077	7.101	7.028	7.174	23,248,944	7.1079	-2.02%
2004-01-26	0	14.85	14.80	14.85	14.70	15.10	7,052,945	104,763,291	14.854	7.223	7.199	7.223	7.150	7.344	14,500,665	7.2247	-1.33%
2004-01-21	0	15.05	15.00	15.10	14.70	15.15	8,716,467	130,201,427	14.937	7.320	7.296	7.344	7.150	7.369	17,920,822	7.2654	1.69%
2004-01-20	0	14.80	14.75	14.80	14.60	14.85	10,406,000	153,142,250	14.717	7.199	7.174	7.199	7.101	7.223	21,394,456	7.1580	1.72%
2004-01-19	0	14.55	14.55	14.60	14.40	14.70	4,803,000	69,645,287	14.500	7.077	7.077	7.101	7.004	7.150	9,874,839	7.0528	0.00%
2004-01-16	0	14.55	14.50	14.55	14.25	14.70	11,975,500	173,600,361	14.496	7.077	7.053	7.077	6.931	7.150	24,621,306	7.0508	1.04%
2004-01-15	0	14.40	14.35	14.40	14.05	14.60	15,146,800	216,084,776	14.266	7.004	6.980	7.004	6.834	7.101	31,141,414	6.9388	-1.03%
2004-01-14	0	14.55	14.55	14.60	14.45	14.85	6,458,758	94,360,790	14.610	7.077	7.077	7.101	7.028	7.223	13,279,033	7.1060	-1.36%
2004-01-13	0	14.75	14.70	14.75	14.60	14.85	4,589,982	67,587,898	14.725	7.174	7.150	7.174	7.101	7.223	9,436,880	7.1621	-0.34%
2004-01-12	0	14.80	14.80	14.85	14.60	14.85	4,939,023	72,854,309	14.751	7.199	7.199	7.223	7.101	7.223	10,154,499	7.1746	0.68%
2004-01-09	0	14.70	14.60	14.65	14.45	15.15	18,558,700	273,948,375	14.761	7.150	7.101	7.126	7.028	7.369	38,156,189	7.1797	-2.33%
2004-01-08	0	15.05	15.00	15.05	14.85	15.10	6,340,020	95,012,745	14.986	7.320	7.296	7.320	7.223	7.344	13,034,911	7.2891	0.33%
2004-01-07	0	15.00	14.95	15.00	14.85	15.05	9,186,025	137,634,639	14.983	7.296	7.271	7.296	7.223	7.320	18,886,221	7.2876	1.01%
2004-01-06	0	14.85	14.85	14.90	14.60	14.90	5,499,179	80,892,008	14.710	7.223	7.223	7.247	7.101	7.247	11,306,164	7.1547	0.68%
2004-01-05	0	14.75	14.70	14.80	14.65	14.85	3,515,500	51,906,325	14.765	7.174	7.150	7.199	7.126	7.223	7,227,774	7.1815	0.00%
2004-01-02	0	14.75	14.75	14.80	14.60	14.95	1,944,765	28,807,413	14.813	7.174	7.174	7.199	7.101	7.271	3,998,385	7.2048	0.00%
2003-12-31	0	14.75	14.70	14.75	14.55	14.80	2,192,000	32,214,400	14.696	7.174	7.150	7.174	7.077	7.199	4,506,693	7.1481	1.03%
2003-12-30	0	14.60	14.60	14.70	14.55	15.00	4,843,299	71,873,605	14.840	7.101	7.101	7.150	7.077	7.296	9,957,693	7.2179	0.34%
2003-12-29	0	14.55	14.50	14.55	14.40	14.60	3,246,666	47,141,926	14.520	7.077	7.053	7.077	7.004	7.101	6,675,058	7.0624	0.00%
2003-12-24	0	14.55	14.55	14.60	14.50	14.70	1,132,000	16,517,300	14.591	7.077	7.077	7.101	7.053	7.150	2,327,362	7.0970	-0.68%
2003-12-23	0	14.65	14.65	14.70	14.65	14.95	1,836,525	27,150,033	14.783	7.126	7.126	7.150	7.126	7.271	3,775,846	7.1905	-0.68%
2003-12-22	0	14.75	14.70	14.75	14.60	14.80	1,499,700	22,083,150	14.725	7.174	7.150	7.174	7.101	7.199	3,083,343	7.1621	0.68%
2003-12-19	0	14.65	14.60	14.70	14.60	14.80	5,228,032	76,438,494	14.621	7.126	7.101	7.150	7.101	7.199	10,748,693	7.1114	1.03%
2003-12-18	0	14.50	14.45	14.50	14.20	14.65	6,388,786	92,376,552	14.459	7.053	7.028	7.053	6.907	7.126	13,135,172	7.0328	0.35%
2003-12-17	0	14.45	14.35	14.40	14.30	15.10	9,976,621	144,906,674	14.525	7.028	6.980	7.004	6.955	7.344	20,511,665	7.0646	-2.69%
2003-12-16	0	14.85	14.80	14.85	14.70	15.00	4,123,515	61,239,354	14.851	7.223	7.199	7.223	7.150	7.296	8,477,836	7.2235	-1.98%
2003-12-15	0	15.15	15.10	15.15	15.10	15.50	5,893,445	90,306,001	15.323	7.369	7.344	7.369	7.344	7.539	12,116,765	7.4530	0.33%
2003-12-12	0	15.10	15.10	15.20	15.10	15.35	3,973,870	60,405,066	15.201	7.344	7.344	7.393	7.344	7.466	8,170,170	7.3934	-0.66%
2003-12-11	0	15.20	15.20	15.25	14.95	15.30	3,202,917	48,619,355	15.180	7.393	7.393	7.417	7.271	7.442	6,585,111	7.3832	0.66%
2003-12-10	0	15.10	15.10	15.15	15.05	15.20	2,504,668	37,909,979	15.136	7.344	7.344	7.369	7.320	7.393	5,149,530	7.3618	-0.33%
2003-12-09	0	15.15	15.15	15.20	15.00	15.30	4,890,839	74,153,884	15.162	7.369	7.369	7.393	7.296	7.442	10,055,434	7.3745	2.02%
2003-12-08	0	14.85	14.80	14.85	14.65	14.90	3,158,500	46,797,435	14.816	7.223	7.199	7.223	7.126	7.247	6,493,791	7.2065	-0.34%
2003-12-05	0	14.90	14.85	14.90	14.80	15.00	3,350,171	49,898,160	14.894	7.247	7.223	7.247	7.199	7.296	6,887,862	7.2444	0.00%
2003-12-04	0	14.90	14.85	14.90	14.70	15.35	2,383,500	35,581,285	14.928	7.247	7.223	7.247	7.150	7.466	4,900,412	7.2609	-1.65%
2003-12-03	0	15.15	15.05	15.10	15.05	15.40	4,721,100	71,924,110	15.235	7.369	7.320	7.344	7.320	7.490	9,706,455	7.4099	0.66%
2003-12-02	0	15.05	15.00	15.05	15.00	15.20	3,364,000	50,891,545	15.128	7.320	7.296	7.320	7.296	7.393	6,916,294	7.3582	0.33%
2003-12-01	0	15.00	14.90	15.05	14.90	15.20	3,261,833	49,101,287	15.053	7.296	7.247	7.320	7.247	7.393	6,706,241	7.3217	0.00%
2003-11-28	0	15.00	14.90	14.95	14.55	15.10	9,506,633	141,935,938	14.930	7.296	7.247	7.271	7.077	7.344	19,545,382	7.2619	3.09%
2003-11-27	0	14.55	14.55	14.60	14.35	14.60	2,327,540	33,844,032	14.541	7.077	7.077	7.101	6.980	7.101	4,785,360	7.0724	1.04%
2003-11-26	0	14.40	14.35	14.40	14.20	14.50	2,436,470	34,999,940	14.365	7.004	6.980	7.004	6.907	7.053	5,009,317	6.9870	0.00%
2003-11-25	0	14.40	14.40	14.45	14.00	14.50	5,562,500	79,402,927	14.275	7.004	7.004	7.028	6.809	7.053	11,436,351	6.9430	3.97%
2003-11-24	0	13.85	13.80	13.85	13.65	14.00	1,936,100	26,635,680	13.757	6.736	6.712	6.736	6.639	6.809	3,980,570	6.6914	-1.07%
2003-11-21	0	14.00	14.00	14.05	13.60	14.05	7,245,800	100,385,720	13.854	6.809	6.809	6.834	6.615	6.834	14,897,170	6.7386	-1.06%
2003-11-20	0	14.15	14.10	14.15	13.90	14.20	3,681,192	51,686,044	14.041	6.882	6.858	6.882	6.761	6.907	7,568,432	6.8292	2.17%
2003-11-19	0	13.85	13.80	13.85	13.80	14.10	7,639,711	106,906,212	13.993	6.736	6.712	6.736	6.712	6.858	15,707,041	6.8063	-3.15%
2003-11-18	0	14.30	14.25	14.30	14.10	14.35	3,880,270	55,290,508	14.249	6.955	6.931	6.955	6.858	6.980	7,977,731	6.9306	-0.69%
2003-11-17	0	14.40	14.35	14.40	14.00	14.40	4,647,000	66,416,450	14.292	7.004	6.980	7.004	6.809	7.004	9,554,107	6.9516	-1.37%
2003-11-14	0	14.60	14.55	14.60	14.50	14.70	4,018,610	58,706,049	14.609	7.101	7.077	7.101	7.053	7.150	8,262,154	7.1054	-1.68%
2003-11-13	0	14.85	14.80	14.85	14.40	14.90	4,681,724	68,745,498	14.684	7.223	7.199	7.223	7.004	7.247	9,625,499	7.1420	4.58%
2003-11-12	0	14.20	14.20	14.25	14.05	14.75	4,544,595	65,247,153	14.357	6.907	6.907	6.931	6.834	7.174	9,343,565	6.9831	-3.73%
2003-11-11	0	14.75	14.70	14.75	14.55	14.80	3,411,389	50,145,943	14.700	7.174	7.150	7.174	7.077	7.199	7,013,724	7.1497	-1.34%
2003-11-10	0	14.95	14.90	14.95	14.70	15.10	1,607,969	23,930,743	14.883	7.271	7.247	7.271	7.150	7.344	3,305,941	7.2387	-0.99%
2003-11-07	0	15.10	15.10	15.15	14.80	15.20	3,945,072	59,354,318	15.045	7.344	7.344	7.369	7.199	7.393	8,110,962	7.3178	2.37%
2003-11-06	0	14.75	14.70	14.75	14.35	15.40	8,094,423	119,937,647	14.817	7.174	7.150	7.174	6.980	7.490	16,641,916	7.2070	-4.53%
2003-11-05	0	15.45	15.40	15.45	15.20	15.45	5,887,000	90,143,446	15.312	7.515	7.490	7.515	7.393	7.515	12,103,514	7.4477	0.65%
2003-11-04	0	15.35	15.30	15.35	14.95	15.40	9,334,181	141,890,892	15.201	7.466	7.442	7.466	7.271	7.490	19,190,825	7.3937	3.02%
2003-11-03	0	14.90	14.90	14.95	14.80	15.05	13,275,500	197,176,546	14.853	7.247	7.247	7.271	7.199	7.320	27,294,071	7.2242	0.34%
2003-10-31	0	14.85	14.85	14.90	14.40	14.90	13,562,363	198,945,872	14.669	7.223	7.223	7.247	7.004	7.247	27,883,854	7.1348	3.13%
2003-10-30	0	14.40	14.40	14.45	13.95	14.45	7,078,218	101,016,980	14.272	7.004	7.004	7.028	6.785	7.028	14,552,626	6.9415	1.77%
2003-10-29	0	14.15	14.15	14.20	13.85	14.25	9,141,244	129,002,014	14.112	6.882	6.882	6.907	6.736	6.931	18,794,152	6.8639	2.54%
2003-10-28	0	13.80	13.80	13.90	13.75	14.25	6,263,635	87,846,821	14.025	6.712	6.712	6.761	6.688	6.931	12,877,865	6.8215	0.36%
2003-10-27	0	13.75	13.65	13.75	13.55	13.85	2,751,000	37,595,850	13.666	6.688	6.639	6.688	6.591	6.736	5,655,982	6.6471	0.36%
2003-10-24	0	13.70	13.65	13.70	13.45	13.80	7,387,725	100,708,513	13.632	6.664	6.639	6.664	6.542	6.712	15,188,964	6.6304	1.48%
2003-10-23	0	13.50	13.45	13.50	13.40	13.85	6,568,000	89,478,010	13.623	6.566	6.542	6.566	6.518	6.736	13,503,632	6.6262	-4.93%
2003-10-22	0	14.20	13.90	13.95	13.95	14.35	2,941,500	41,901,825	14.245	6.907	6.761	6.785	6.785	6.980	6,047,645	6.9286	-1.05%
2003-10-21	0	14.35	14.35	14.40	13.95	14.60	4,977,200	70,663,355	14.197	6.980	6.980	7.004	6.785	7.101	10,232,989	6.9054	-1.03%
2003-10-20	0	14.50	14.45	14.60	13.80	14.60	7,016,582	99,180,584	14.135	7.053	7.028	7.101	6.712	7.101	14,425,904	6.8752	4.32%
2003-10-17	0	13.90	13.80	13.85	13.65	13.90	3,727,984	51,378,948	13.782	6.761	6.712	6.736	6.639	6.761	7,664,635	6.7034	0.36%
2003-10-16	0	13.85	13.75	13.85	13.65	13.90	4,366,000	60,318,435	13.815	6.736	6.688	6.736	6.639	6.761	8,976,379	6.7197	-0.36%
2003-10-15	0	13.90	13.85	13.90	13.55	13.90	5,926,851	81,450,338	13.743	6.761	6.736	6.761	6.591	6.761	12,185,446	6.6842	2.58%
2003-10-14	0	13.55	13.55	13.60	13.55	14.00	7,680,400	105,676,628	13.759	6.591	6.591	6.615	6.591	6.809	15,790,696	6.6923	-2.17%
2003-10-13	0	13.85	13.85	13.90	13.40	13.90	11,884,251	162,441,393	13.669	6.736	6.736	6.761	6.518	6.761	24,433,701	6.6483	2.97%
2003-10-10	0	13.45	13.45	13.50	13.25	13.50	7,394,000	98,896,642	13.375	6.542	6.542	6.566	6.445	6.566	15,201,865	6.5056	1.89%
2003-10-09	0	13.20	13.20	13.25	12.90	13.35	5,929,845	78,291,388	13.203	6.420	6.420	6.445	6.274	6.493	12,191,602	6.4217	3.12%
2003-10-08	0	12.80	12.85	12.90	12.70	13.25	5,594,477	72,358,551	12.934	6.226	6.250	6.274	6.177	6.445	11,502,094	6.2909	-2.29%
2003-10-07	0	13.10	13.05	13.10	12.90	13.35	7,313,886	96,048,342	13.132	6.372	6.347	6.372	6.274	6.493	15,037,153	6.3874	-1.13%
2003-10-06	0	13.25	13.30	13.35	13.15	13.45	5,590,764	74,293,020	13.289	6.445	6.469	6.493	6.396	6.542	11,494,461	6.4634	0.00%
2003-10-03	0	13.25	13.25	13.30	13.10	13.40	3,871,474	51,396,325	13.276	6.445	6.445	6.469	6.372	6.518	7,959,647	6.4571	-0.75%
2003-10-02	0	13.35	13.35	13.40	13.20	13.40	9,110,665	121,350,875	13.320	6.493	6.493	6.518	6.420	6.518	18,731,282	6.4785	1.91%
2003-09-30	0	13.10	13.10	13.15	12.80	13.20	13,878,970	181,591,057	13.084	6.372	6.372	6.396	6.226	6.420	28,534,789	6.3638	2.75%
2003-09-29	0	12.75	12.75	12.80	12.55	12.80	10,092,785	127,690,331	12.652	6.201	6.201	6.226	6.104	6.226	20,750,495	6.1536	0.79%
2003-09-26	0	12.65	12.70	12.75	12.40	12.70	10,572,460	132,656,489	12.547	6.153	6.177	6.201	6.031	6.177	21,736,694	6.1029	2.02%
2003-09-25	0	12.40	12.40	12.45	12.35	12.70	8,949,995	111,836,690	12.496	6.031	6.031	6.056	6.007	6.177	18,400,949	6.0778	-1.20%
2003-09-24	0	12.55	12.55	12.60	12.25	12.60	9,349,279	116,156,990	12.424	6.104	6.104	6.128	5.958	6.128	19,221,866	6.0430	2.03%
2003-09-23	0	12.30	12.25	12.30	12.05	12.30	4,613,596	56,183,958	12.178	5.983	5.958	5.983	5.861	5.983	9,485,429	5.9232	0.82%
2003-09-22	0	12.20	12.15	12.20	12.00	12.40	5,278,088	64,237,243	12.171	5.934	5.910	5.934	5.837	6.031	10,851,607	5.9196	0.83%
2003-09-19	0	12.10	12.00	12.05	12.05	12.65	8,708,871	106,703,972	12.252	5.885	5.837	5.861	5.861	6.153	17,905,205	5.9594	-2.81%
2003-09-18	0	12.45	12.40	12.45	12.35	12.60	6,675,866	83,188,172	12.461	6.056	6.031	6.056	6.007	6.128	13,725,401	6.0609	-0.40%
2003-09-17	0	12.50	12.45	12.50	12.45	12.95	12,521,484	157,564,466	12.584	6.080	6.056	6.080	6.056	6.299	25,743,835	6.1205	-1.57%
2003-09-16	0	12.70	12.70	12.75	12.40	12.75	5,707,612	72,223,169	12.654	6.177	6.177	6.201	6.031	6.201	11,734,697	6.1547	-0.39%
2003-09-15	0	12.75	12.70	12.75	12.50	13.00	13,371,243	169,008,424	12.640	6.201	6.177	6.201	6.080	6.323	27,490,916	6.1478	-0.39%
2003-09-11	0	12.80	12.75	12.85	12.25	12.85	10,446,246	132,045,379	12.640	6.226	6.201	6.250	5.958	6.250	21,477,201	6.1482	2.81%
2003-09-10	0	12.45	12.40	12.45	12.35	12.80	18,040,746	226,656,709	12.564	6.056	6.031	6.056	6.007	6.226	37,091,289	6.1108	-4.96%
2003-09-09	0	13.10	13.05	13.10	13.10	13.30	10,711,644	141,064,949	13.169	6.372	6.347	6.372	6.372	6.469	22,022,852	6.4054	-3.32%
2003-09-08	0	13.55	13.55	13.60	13.15	13.60	3,865,419	52,046,355	13.465	6.591	6.591	6.615	6.396	6.615	7,947,198	6.5490	0.37%
2003-09-05	0	13.50	13.30	13.35	13.30	13.50	3,599,158	48,296,153	13.419	6.566	6.469	6.493	6.469	6.566	7,399,772	6.5267	0.00%
2003-09-04	0	13.50	13.45	13.50	13.30	13.70	6,467,797	86,984,784	13.449	6.566	6.542	6.566	6.469	6.664	13,297,617	6.5414	-0.15%
2003-09-03	0	13.55	13.55	13.60	13.15	13.75	12,646,518	169,683,149	13.417	6.576	6.576	6.600	6.382	6.673	26,058,596	6.5116	0.37%
2003-09-02	0	13.50	13.40	13.50	13.35	13.60	3,257,246	43,912,129	13.481	6.552	6.503	6.552	6.479	6.600	6,711,670	6.5427	0.37%
2003-09-01	0	13.45	13.40	13.45	13.40	13.80	6,845,610	92,787,317	13.554	6.527	6.503	6.527	6.503	6.697	14,105,620	6.5780	-0.37%
2003-08-29	0	13.50	13.30	13.35	12.65	13.70	21,572,438	287,720,601	13.337	6.552	6.455	6.479	6.139	6.649	44,450,768	6.4728	5.47%
2003-08-28	0	12.80	12.75	12.80	12.55	12.80	6,451,762	81,874,283	12.690	6.212	6.188	6.212	6.091	6.212	13,294,083	6.1587	1.99%
2003-08-27	0	12.55	12.50	12.55	12.40	12.90	6,896,372	86,867,463	12.596	6.091	6.066	6.091	6.018	6.261	14,210,217	6.1130	-2.33%
2003-08-26	0	12.85	12.80	12.85	12.60	12.85	5,544,343	70,475,008	12.711	6.236	6.212	6.236	6.115	6.236	11,424,314	6.1689	1.18%
2003-08-25	0	12.70	12.70	12.75	12.45	12.85	6,046,467	76,740,780	12.692	6.163	6.163	6.188	6.042	6.236	12,458,958	6.1595	0.79%
2003-08-22	0	12.60	12.60	12.65	12.55	12.85	10,214,255	129,474,917	12.676	6.115	6.115	6.139	6.091	6.236	21,046,832	6.1518	-1.95%
2003-08-21	0	12.85	12.85	12.90	12.70	12.90	5,833,837	74,666,693	12.799	6.236	6.236	6.261	6.163	6.261	12,020,826	6.2114	0.00%
2003-08-20	0	12.85	12.75	12.85	12.55	12.85	8,604,560	109,622,641	12.740	6.236	6.188	6.236	6.091	6.236	17,729,999	6.1829	1.98%
2003-08-19	0	12.60	12.55	12.60	12.45	12.70	9,209,995	115,413,537	12.531	6.115	6.091	6.115	6.042	6.163	18,977,519	6.0816	1.61%
2003-08-18	0	12.40	12.40	12.45	12.10	12.45	5,244,429	64,657,331	12.329	6.018	6.018	6.042	5.872	6.042	10,806,331	5.9833	2.06%
2003-08-15	0	12.15	12.15	12.20	12.10	12.45	14,936,812	182,616,893	12.226	5.897	5.897	5.921	5.872	6.042	30,777,827	5.9334	-2.02%
2003-08-14	0	12.40	12.35	12.40	12.25	12.80	12,779,014	158,444,278	12.399	6.018	5.994	6.018	5.945	6.212	26,331,608	6.0173	-3.13%
2003-08-13	0	12.80	12.75	12.80	12.45	12.90	17,493,383	222,503,034	12.719	6.212	6.188	6.212	6.042	6.261	36,045,731	6.1728	2.81%
2003-08-12	0	12.45	12.40	12.45	11.65	12.50	29,789,244	363,894,487	12.216	6.042	6.018	6.042	5.654	6.066	61,381,786	5.9284	6.87%
2003-08-11	0	11.65	11.60	11.65	11.55	11.65	6,003,871	69,699,182	11.609	5.654	5.630	5.654	5.605	5.654	12,371,188	5.6340	0.87%
2003-08-08	0	11.55	11.55	11.60	11.30	11.60	21,117,348	242,602,285	11.488	5.605	5.605	5.630	5.484	5.630	43,513,039	5.5754	2.21%
2003-08-07	0	11.30	11.30	11.35	10.95	11.35	17,774,142	198,624,866	11.175	5.484	5.484	5.508	5.314	5.508	36,624,245	5.4233	3.20%
2003-08-06	0	10.95	10.90	10.95	10.75	11.00	7,807,464	84,831,358	10.865	5.314	5.290	5.314	5.217	5.338	16,087,554	5.2731	-0.45%
2003-08-05	0	11.00	10.95	11.00	10.90	11.00	4,671,684	51,330,273	10.988	5.338	5.314	5.338	5.290	5.338	9,626,169	5.3324	0.00%
2003-08-04	0	11.00	10.95	11.00	10.90	11.10	5,641,565	61,921,518	10.976	5.338	5.314	5.338	5.290	5.387	11,624,643	5.3267	-0.45%
2003-08-01	0	11.05	11.05	11.10	11.05	11.15	3,393,856	37,681,855	11.103	5.363	5.363	5.387	5.363	5.411	6,993,160	5.3884	0.91%
2003-07-31	0	10.95	10.95	11.00	10.85	11.00	3,257,181	35,644,581	10.943	5.314	5.314	5.338	5.266	5.338	6,711,536	5.3109	0.00%
2003-07-30	0	10.95	10.95	11.00	10.90	11.05	3,013,950	33,042,628	10.963	5.314	5.314	5.338	5.290	5.363	6,210,350	5.3206	-0.90%
2003-07-29	0	11.05	11.05	11.10	11.05	11.20	4,170,022	46,330,800	11.110	5.363	5.363	5.387	5.363	5.435	8,592,477	5.3920	-0.90%
2003-07-28	0	11.15	11.15	11.20	10.95	11.20	5,416,596	60,206,501	11.115	5.411	5.411	5.435	5.314	5.435	11,161,087	5.3943	1.83%
2003-07-25	0	10.95	10.90	11.00	10.90	11.10	2,278,023	24,989,369	10.970	5.314	5.290	5.338	5.290	5.387	4,693,947	5.3237	-0.90%
2003-07-24	0	11.05	11.00	11.10	11.00	11.10	1,750,496	19,379,926	11.071	5.363	5.338	5.387	5.338	5.387	3,606,959	5.3729	0.45%
2003-07-23	0	11.00	10.95	11.00	10.95	11.20	3,995,459	44,451,631	11.126	5.338	5.314	5.338	5.314	5.435	8,232,784	5.3993	-1.35%
2003-07-22	0	11.15	11.10	11.15	11.05	11.25	5,676,837	63,163,106	11.126	5.411	5.387	5.411	5.363	5.460	11,697,322	5.3998	-0.45%
2003-07-21	0	11.20	11.10	11.20	10.95	11.20	12,568,882	139,116,383	11.068	5.435	5.387	5.435	5.314	5.435	25,898,624	5.3716	1.82%
2003-07-18	0	11.00	10.90	10.95	10.80	11.00	5,864,855	63,882,659	10.892	5.338	5.290	5.314	5.241	5.338	12,084,740	5.2862	0.92%
2003-07-17	0	10.90	10.90	10.95	10.65	10.90	5,889,178	63,753,261	10.825	5.290	5.290	5.314	5.169	5.290	12,134,859	5.2537	1.40%
2003-07-16	0	10.75	10.75	10.80	10.70	10.90	5,088,460	54,920,725	10.793	5.217	5.217	5.241	5.193	5.290	10,484,951	5.2381	-0.46%
2003-07-15	0	10.80	10.75	10.80	10.70	10.95	4,658,223	50,327,812	10.804	5.241	5.217	5.241	5.193	5.314	9,598,432	5.2433	-0.92%
2003-07-14	0	10.90	10.85	10.90	10.80	10.90	3,763,548	40,956,051	10.882	5.290	5.266	5.290	5.241	5.290	7,754,923	5.2813	1.40%
2003-07-11	0	10.75	10.75	10.80	10.70	10.80	3,017,723	32,438,312	10.749	5.217	5.217	5.241	5.193	5.241	6,218,124	5.2167	-1.38%
2003-07-10	0	10.90	10.85	10.90	10.75	10.90	4,285,382	46,461,224	10.842	5.290	5.266	5.290	5.217	5.290	8,830,180	5.2616	0.00%
2003-07-09	0	10.90	10.85	10.90	10.75	10.95	9,298,965	101,011,367	10.863	5.290	5.266	5.290	5.217	5.314	19,160,845	5.2718	0.46%
2003-07-08	0	10.85	10.85	10.90	10.75	10.95	14,987,579	162,354,414	10.833	5.266	5.266	5.290	5.217	5.314	30,882,434	5.2572	1.40%
2003-07-07	0	10.70	10.70	10.75	10.45	10.75	7,893,100	83,974,575	10.639	5.193	5.193	5.217	5.071	5.217	16,264,010	5.1632	1.90%
2003-07-04	0	10.50	10.45	10.50	10.45	10.55	2,230,736	23,408,865	10.494	5.096	5.071	5.096	5.071	5.120	4,596,510	5.0927	-0.94%
2003-07-03	0	10.60	10.50	10.60	10.45	10.60	6,110,817	64,379,144	10.535	5.144	5.096	5.144	5.071	5.144	12,591,554	5.1129	1.44%
2003-07-02	0	10.45	10.45	10.50	10.40	10.70	11,875,969	124,947,924	10.521	5.071	5.071	5.096	5.047	5.193	24,470,852	5.1060	-0.48%
2003-06-30	0	10.50	10.50	10.55	10.35	10.60	9,979,711	104,890,271	10.510	5.096	5.096	5.120	5.023	5.144	20,563,546	5.1008	0.48%
2003-06-27	0	10.45	10.45	10.50	10.30	10.50	11,041,754	114,878,767	10.404	5.071	5.071	5.096	4.999	5.096	22,751,923	5.0492	1.46%
2003-06-26	0	10.30	10.25	10.30	10.10	10.30	10,218,810	103,890,359	10.167	4.999	4.974	4.999	4.902	4.999	21,056,218	4.9340	0.00%
2003-06-25	0	10.30	10.25	10.30	10.20	10.30	6,852,043	70,335,404	10.265	4.999	4.974	4.999	4.950	4.999	14,118,876	4.9817	0.98%
2003-06-24	0	10.20	10.15	10.20	10.10	10.35	19,577,584	199,088,913	10.169	4.950	4.926	4.950	4.902	5.023	40,340,301	4.9352	-1.45%
2003-06-23	0	10.35	10.30	10.35	10.30	10.75	10,397,693	108,851,695	10.469	5.023	4.999	5.023	4.999	5.217	21,424,812	5.0806	-3.27%
2003-06-20	0	10.70	10.65	10.70	10.55	10.70	7,042,896	74,954,166	10.643	5.193	5.169	5.193	5.120	5.193	14,512,135	5.1649	0.00%
2003-06-19	0	10.70	10.70	10.75	10.50	10.75	20,204,569	216,028,813	10.692	5.193	5.193	5.217	5.096	5.217	41,632,226	5.1890	-0.47%
2003-06-18	0	10.75	10.70	10.75	10.65	10.90	11,590,933	124,557,777	10.746	5.217	5.193	5.217	5.169	5.290	23,883,525	5.2152	-1.38%
2003-06-17	0	10.90	10.85	10.90	10.85	11.00	11,080,419	120,852,691	10.907	5.290	5.266	5.290	5.266	5.338	22,831,593	5.2932	0.46%
2003-06-16	0	10.85	10.80	10.85	10.70	10.95	6,340,755	68,667,790	10.830	5.266	5.241	5.266	5.193	5.314	13,065,349	5.2557	-0.46%
2003-06-13	0	10.90	10.85	10.90	10.55	10.95	18,587,307	201,417,033	10.836	5.290	5.266	5.290	5.120	5.314	38,299,800	5.2590	3.32%
2003-06-12	0	10.55	10.55	10.60	10.45	10.60	6,327,186	66,517,798	10.513	5.120	5.120	5.144	5.071	5.144	13,037,389	5.1021	0.96%
2003-06-11	0	10.45	10.40	10.45	10.40	10.50	6,745,865	70,387,989	10.434	5.071	5.047	5.071	5.047	5.096	13,900,092	5.0639	0.00%
2003-06-10	0	10.45	10.40	10.45	10.30	10.45	5,764,232	60,064,565	10.420	5.071	5.047	5.071	4.999	5.071	11,877,403	5.0570	0.00%
2003-06-09	0	10.45	10.45	10.50	10.35	10.55	6,807,754	70,930,381	10.419	5.071	5.071	5.096	5.023	5.120	14,027,617	5.0565	-0.48%
2003-06-06	0	10.50	10.50	10.55	10.35	10.60	20,736,595	216,325,320	10.432	5.096	5.096	5.120	5.023	5.144	42,728,484	5.0628	1.45%
2003-06-05	0	10.35	10.35	10.40	10.00	10.45	24,058,973	247,608,443	10.292	5.023	5.023	5.047	4.853	5.071	49,574,361	4.9947	4.55%
2003-06-03	0	9.900	9.900	9.950	9.850	10.00	6,994,590	69,529,611	9.9405	4.805	4.805	4.829	4.780	4.853	14,412,599	4.8242	-1.00%
2003-06-02	0	10.00	9.950	10.00	9.900	10.00	7,833,217	77,951,436	9.9514	4.853	4.829	4.853	4.805	4.853	16,140,619	4.8295	1.52%
2003-05-30	0	9.850	9.800	9.850	9.700	9.900	7,572,267	74,349,267	9.8186	4.780	4.756	4.780	4.708	4.805	15,602,923	4.7651	1.03%
2003-05-29	0	9.750	9.700	9.750	9.700	9.950	7,389,535	72,119,143	9.7596	4.732	4.708	4.732	4.708	4.829	15,226,397	4.7365	-1.02%
2003-05-28	0	9.850	9.800	9.850	9.800	10.05	14,089,875	140,244,034	9.9535	4.780	4.756	4.780	4.756	4.877	29,032,683	4.8306	-0.51%
2003-05-27	0	9.900	9.900	9.950	9.850	10.00	9,275,737	91,885,866	9.9060	4.805	4.805	4.829	4.780	4.853	19,112,983	4.8075	-0.50%
2003-05-26	0	9.950	9.900	9.950	9.850	10.05	27,360,560	272,261,210	9.9509	4.829	4.805	4.829	4.780	4.877	56,377,397	4.8293	4.74%
2003-05-23	0	9.500	9.450	9.500	9.400	9.550	7,904,048	74,847,724	9.4695	4.610	4.586	4.610	4.562	4.635	16,286,569	4.5957	1.60%
2003-05-22	0	9.350	9.300	9.350	9.250	9.500	8,301,291	77,669,338	9.3563	4.538	4.513	4.538	4.489	4.610	17,105,102	4.5407	-0.53%
2003-05-21	0	9.400	9.350	9.400	9.300	9.450	7,620,491	71,285,590	9.3545	4.562	4.538	4.562	4.513	4.586	15,702,290	4.5398	0.53%
2003-05-20	0	9.350	9.300	9.350	9.100	9.350	6,902,760	64,127,464	9.2901	4.538	4.513	4.538	4.416	4.538	14,223,380	4.5086	2.19%
2003-05-19	0	9.150	9.150	9.200	8.950	9.200	8,693,757	79,279,401	9.1191	4.441	4.441	4.465	4.344	4.465	17,913,792	4.4256	1.67%
2003-05-16	0	9.000	8.950	9.000	8.900	9.100	16,632,604	149,465,302	8.9863	4.368	4.344	4.368	4.319	4.416	34,272,066	4.3611	0.56%
2003-05-15	0	8.950	8.900	8.950	8.900	9.250	33,537,109	303,669,994	9.0547	4.344	4.319	4.344	4.319	4.489	69,104,394	4.3944	-4.79%
2003-05-14	0	9.400	9.350	9.400	9.250	9.550	18,346,915	172,311,361	9.3918	4.562	4.538	4.562	4.489	4.635	37,804,464	4.5580	-2.59%
2003-05-13	0	9.650	9.600	9.650	9.550	9.850	7,682,028	74,178,456	9.6561	4.683	4.659	4.683	4.635	4.780	15,829,089	4.6862	-0.52%
2003-05-12	0	9.700	9.700	9.750	9.700	9.850	13,525,164	131,780,657	9.7434	4.708	4.708	4.732	4.708	4.780	27,869,077	4.7286	1.04%
2003-05-09	0	9.600	9.600	9.650	9.350	9.700	19,263,346	184,257,906	9.5652	4.659	4.659	4.683	4.538	4.708	39,692,803	4.6421	2.67%
2003-05-07	0	9.350	9.250	9.300	9.200	9.700	22,465,593	211,406,631	9.4102	4.538	4.489	4.513	4.465	4.708	46,291,145	4.5669	-2.81%
2003-05-06	0	9.900	9.850	9.900	9.800	9.950	13,944,312	137,511,804	9.8615	4.669	4.645	4.669	4.622	4.692	29,569,042	4.6505	1.02%
2003-05-05	0	9.800	9.800	9.850	9.800	10.00	18,363,523	181,717,377	9.8956	4.622	4.622	4.645	4.622	4.716	38,940,019	4.6666	1.55%
2003-05-02	0	9.650	9.650	9.700	9.500	9.750	17,426,883	168,345,810	9.6601	4.551	4.551	4.574	4.480	4.598	36,953,866	4.5556	2.66%
2003-04-30	0	9.400	9.400	9.500	9.350	9.600	39,814,263	376,367,654	9.4531	4.433	4.433	4.480	4.409	4.527	84,426,511	4.4579	1.08%
2003-04-29	0	9.300	9.300	9.350	9.050	9.400	33,510,277	310,764,701	9.2737	4.386	4.386	4.409	4.268	4.433	71,058,851	4.3733	6.90%
2003-04-28	0	8.700	8.700	8.750	8.400	8.800	28,217,000	241,765,410	8.5681	4.103	4.103	4.126	3.961	4.150	59,834,408	4.0406	2.35%
2003-04-25	0	8.500	8.450	8.500	8.250	8.500	13,731,377	115,496,369	8.4111	4.008	3.985	4.008	3.891	4.008	29,117,511	3.9666	0.00%
2003-04-24	0	8.500	8.450	8.500	8.350	8.750	27,380,000	232,337,158	8.4857	4.008	3.985	4.008	3.938	4.126	58,059,542	4.0017	-3.95%
2003-04-23	0	8.850	8.800	8.850	8.750	9.100	21,251,743	189,143,478	8.9001	4.174	4.150	4.174	4.126	4.291	45,064,517	4.1972	-1.67%
2003-04-22	0	9.000	8.950	9.000	8.650	9.050	15,005,277	133,745,342	8.9132	4.244	4.221	4.244	4.079	4.268	31,818,828	4.2033	2.27%
2003-04-17	0	8.800	8.750	8.800	8.650	8.850	12,838,158	112,127,504	8.7339	4.150	4.126	4.150	4.079	4.174	27,223,432	4.1188	0.00%
2003-04-16	0	8.800	8.750	8.800	8.600	8.900	17,162,054	149,533,345	8.7130	4.150	4.126	4.150	4.056	4.197	36,392,293	4.1089	1.73%
2003-04-15	0	8.650	8.600	8.650	8.500	8.700	19,191,998	164,257,036	8.5586	4.079	4.056	4.079	4.008	4.103	40,696,808	4.0361	2.98%
2003-04-14	0	8.400	8.350	8.400	8.300	8.650	35,760,716	302,343,778	8.4546	3.961	3.938	3.961	3.914	4.079	75,830,927	3.9871	-6.15%
2003-04-11	0	8.950	8.950	9.000	8.700	9.100	37,488,741	334,576,016	8.9247	4.221	4.221	4.244	4.103	4.291	79,495,220	4.2088	0.00%
2003-04-10	0	8.950	8.950	9.000	8.850	9.200	34,974,000	315,838,546	9.0307	4.221	4.221	4.244	4.174	4.339	74,162,689	4.2587	-2.72%
2003-04-09	0	9.200	9.150	9.200	9.150	9.500	25,923,339	239,810,447	9.2508	4.339	4.315	4.339	4.315	4.480	54,970,679	4.3625	-4.17%
2003-04-08	0	9.600	9.550	9.600	9.500	9.900	17,327,743	167,474,031	9.6651	4.527	4.504	4.527	4.480	4.669	36,743,638	4.5579	-3.03%
2003-04-07	0	9.900	9.900	9.950	9.700	10.05	18,335,965	181,326,322	9.8891	4.669	4.669	4.692	4.574	4.739	38,881,582	4.6636	-0.50%
2003-04-04	0	9.950	9.900	9.950	9.650	10.10	22,251,000	219,875,100	9.8816	4.692	4.669	4.692	4.551	4.763	47,183,450	4.6600	1.53%
2003-04-03	0	9.800	9.800	9.850	9.800	10.10	19,498,853	192,644,321	9.8798	4.622	4.622	4.645	4.622	4.763	41,347,497	4.6592	-1.01%
2003-04-02	0	9.900	9.850	9.900	9.500	10.00	23,056,559	226,535,496	9.8252	4.669	4.645	4.669	4.480	4.716	48,891,645	4.6334	2.59%
2003-04-01	0	9.650	9.650	9.700	9.500	9.800	35,002,602	336,463,308	9.6125	4.551	4.551	4.574	4.480	4.622	74,223,339	4.5331	1.58%
2003-03-31	0	9.500	9.500	9.550	9.400	9.950	41,355,087	395,369,130	9.5604	4.480	4.480	4.504	4.433	4.692	87,693,842	4.5085	-6.86%
2003-03-28	0	10.20	10.20	10.25	10.10	10.35	37,647,000	385,958,995	10.252	4.810	4.810	4.834	4.763	4.881	79,830,810	4.8347	-2.86%
2003-03-27	0	10.50	10.45	10.50	10.30	10.90	37,843,300	398,731,822	10.536	4.952	4.928	4.952	4.857	5.140	80,247,066	4.9688	-4.55%
2003-03-26	0	11.00	10.95	11.00	10.95	11.25	11,560,430	127,591,137	11.037	5.187	5.164	5.187	5.164	5.305	24,513,998	5.2048	-1.35%
2003-03-25	0	11.15	11.10	11.15	11.10	11.30	6,217,256	69,551,070	11.187	5.258	5.235	5.258	5.235	5.329	13,183,749	5.2755	-2.19%
2003-03-24	0	11.40	11.40	11.45	11.30	11.80	11,341,040	131,263,380	11.574	5.376	5.376	5.400	5.329	5.565	24,048,780	5.4582	-1.72%
2003-03-21	0	11.60	11.60	11.65	11.40	11.65	9,441,000	109,331,466	11.580	5.470	5.470	5.494	5.376	5.494	20,019,727	5.4612	1.31%
2003-03-20	0	11.45	11.40	11.45	11.25	11.50	12,072,495	138,006,277	11.431	5.400	5.376	5.400	5.305	5.423	25,599,837	5.3909	0.88%
2003-03-19	0	11.35	11.30	11.35	11.00	11.40	15,580,638	174,294,056	11.187	5.352	5.329	5.352	5.187	5.376	33,038,886	5.2754	1.79%
2003-03-18	0	11.15	11.15	11.20	10.90	11.20	13,586,000	149,612,954	11.012	5.258	5.258	5.282	5.140	5.282	28,809,238	5.1932	2.29%
2003-03-17	0	10.90	10.85	10.90	10.85	11.25	12,687,000	138,232,530	10.896	5.140	5.117	5.140	5.117	5.305	26,902,900	5.1382	-3.96%
2003-03-14	0	11.35	11.25	11.30	11.25	11.45	9,720,000	110,297,087	11.347	5.352	5.305	5.329	5.305	5.400	20,611,349	5.3513	2.71%
2003-03-13	0	11.05	11.05	11.10	10.95	11.10	5,671,345	62,473,117	11.016	5.211	5.211	5.235	5.164	5.235	12,026,139	5.1948	0.45%
2003-03-12	0	11.00	10.95	11.00	10.95	11.05	9,148,128	100,718,403	11.010	5.187	5.164	5.187	5.164	5.211	19,398,690	5.1920	-1.35%
2003-03-11	0	11.15	11.10	11.15	11.05	11.20	3,916,700	43,647,215	11.144	5.258	5.235	5.258	5.211	5.282	8,305,398	5.2553	0.00%
2003-03-10	0	11.15	11.10	11.15	10.95	11.25	4,742,532	52,497,488	11.070	5.258	5.235	5.258	5.164	5.305	10,056,583	5.2202	0.45%
2003-03-07	0	11.10	11.10	11.15	10.95	11.20	9,529,000	105,680,801	11.090	5.235	5.235	5.258	5.164	5.282	20,206,332	5.2301	-1.33%
2003-03-06	0	11.25	11.20	11.25	11.10	11.70	14,234,514	160,180,104	11.253	5.305	5.282	5.305	5.235	5.518	30,184,418	5.3067	-3.85%
2003-03-05	0	11.70	11.65	11.70	11.40	11.95	12,417,397	145,097,438	11.685	5.518	5.494	5.518	5.376	5.635	26,331,205	5.5105	0.86%
2003-03-04	0	11.60	11.55	11.60	11.40	11.60	5,970,300	68,836,850	11.530	5.470	5.447	5.470	5.376	5.470	12,660,076	5.4373	1.31%
2003-03-03	0	11.45	11.40	11.50	11.00	11.60	15,344,000	174,382,097	11.365	5.400	5.376	5.423	5.187	5.470	32,537,093	5.3595	5.05%
2003-02-28	0	10.90	10.85	10.90	10.85	11.00	5,610,321	61,273,089	10.921	5.140	5.117	5.140	5.117	5.187	11,896,737	5.1504	-0.46%
2003-02-27	0	10.95	10.95	11.00	10.80	11.05	6,379,000	69,856,350	10.951	5.164	5.164	5.187	5.093	5.211	13,526,728	5.1643	-1.35%
2003-02-26	0	11.10	11.05	11.10	11.05	11.20	2,966,613	32,948,904	11.107	5.235	5.211	5.235	5.211	5.282	6,290,730	5.2377	-0.45%
2003-02-25	0	11.15	11.10	11.15	11.05	11.20	4,196,085	46,579,577	11.101	5.258	5.235	5.258	5.211	5.282	8,897,837	5.2349	-0.89%
2003-02-24	0	11.25	11.20	11.25	11.20	11.30	3,258,500	36,684,180	11.258	5.305	5.282	5.305	5.282	5.329	6,909,679	5.3091	0.45%
2003-02-21	0	11.20	11.20	11.25	11.20	11.45	8,137,000	91,741,096	11.275	5.282	5.282	5.305	5.282	5.400	17,254,583	5.3169	-1.32%
2003-02-20	0	11.35	11.35	11.40	11.30	11.80	7,462,000	86,316,078	11.567	5.352	5.352	5.376	5.329	5.565	15,823,240	5.4550	-4.22%
2003-02-19	0	11.85	11.80	11.85	11.70	11.85	4,043,000	47,673,208	11.792	5.588	5.565	5.588	5.518	5.588	8,573,219	5.5607	1.28%
2003-02-18	0	11.70	11.65	11.70	11.65	11.70	1,755,601	20,469,231	11.659	5.518	5.494	5.518	5.494	5.518	3,722,768	5.4984	0.43%
2003-02-17	0	11.65	11.60	11.65	11.40	11.65	4,727,561	54,712,967	11.573	5.494	5.470	5.494	5.376	5.494	10,024,837	5.4577	3.56%
2003-02-14	0	11.25	11.20	11.25	11.20	11.30	2,970,010	33,410,185	11.249	5.305	5.282	5.305	5.282	5.329	6,297,934	5.3049	-0.88%
2003-02-13	0	11.35	11.30	11.35	11.30	11.70	2,930,653	33,347,775	11.379	5.352	5.329	5.352	5.329	5.518	6,214,477	5.3661	-3.81%
2003-02-12	0	11.80	11.75	11.80	11.30	11.85	4,260,527	49,605,529	11.643	5.565	5.541	5.565	5.329	5.588	9,034,487	5.4907	3.06%
2003-02-11	0	11.45	11.35	11.45	11.30	11.45	2,027,000	23,094,813	11.394	5.400	5.352	5.400	5.329	5.400	4,298,272	5.3730	0.44%
2003-02-10	0	11.40	11.40	11.50	11.20	11.50	2,653,000	30,102,750	11.347	5.376	5.376	5.423	5.282	5.423	5,625,711	5.3509	2.24%
2003-02-07	0	11.15	11.10	11.15	11.05	11.25	3,018,000	33,626,866	11.142	5.258	5.235	5.258	5.211	5.305	6,399,697	5.2544	0.45%
2003-02-06	0	11.10	11.05	11.10	11.05	11.20	2,771,495	30,811,540	11.117	5.235	5.211	5.235	5.211	5.282	5,876,981	5.2427	-0.89%
2003-02-05	0	11.20	11.20	11.25	11.20	11.40	4,380,200	49,416,236	11.282	5.282	5.282	5.305	5.282	5.376	9,288,254	5.3203	-1.75%
2003-02-04	0	11.40	11.35	11.40	11.30	11.70	4,238,659	48,398,963	11.418	5.376	5.352	5.376	5.329	5.518	8,988,115	5.3848	-2.15%
2003-01-30	0	11.65	11.60	11.65	11.50	11.70	2,680,000	30,987,237	11.562	5.494	5.470	5.494	5.423	5.518	5,682,965	5.4527	0.43%
2003-01-29	0	11.60	11.55	11.60	11.50	11.65	3,042,177	35,168,030	11.560	5.470	5.447	5.470	5.423	5.494	6,450,964	5.4516	-0.85%
2003-01-28	0	11.70	11.70	11.75	11.55	11.85	5,082,000	59,372,680	11.683	5.518	5.518	5.541	5.447	5.588	10,776,428	5.5095	0.86%
2003-01-27	0	11.60	11.55	11.60	11.40	11.60	4,184,061	48,447,031	11.579	5.470	5.447	5.470	5.376	5.470	8,872,340	5.4605	-0.43%
2003-01-24	0	11.65	11.60	11.65	11.50	11.75	4,670,000	54,310,675	11.630	5.494	5.470	5.494	5.423	5.541	9,902,778	5.4844	-0.85%
2003-01-23	0	11.75	11.70	11.75	11.70	11.80	3,916,000	45,992,370	11.745	5.541	5.518	5.541	5.518	5.565	8,303,914	5.5386	0.43%
2003-01-22	0	11.70	11.65	11.75	11.35	11.75	2,651,000	30,639,250	11.558	5.518	5.494	5.541	5.352	5.541	5,621,470	5.4504	1.74%
2003-01-21	0	11.50	11.50	11.55	11.30	11.65	3,451,000	39,621,850	11.481	5.423	5.423	5.447	5.329	5.494	7,317,877	5.4144	1.77%
2003-01-20	0	11.30	11.25	11.30	11.15	11.30	1,904,973	21,471,747	11.271	5.329	5.305	5.329	5.258	5.329	4,039,513	5.3154	-0.44%
2003-01-17	0	11.35	11.35	11.40	11.25	11.60	5,170,408	58,795,120	11.371	5.352	5.352	5.376	5.305	5.470	10,963,898	5.3626	-2.16%
2003-01-16	0	11.60	11.60	11.65	11.55	11.70	5,600,423	65,071,180	11.619	5.470	5.470	5.494	5.447	5.518	11,875,748	5.4793	-1.28%
2003-01-15	0	11.75	11.70	11.75	11.70	11.90	4,971,024	58,741,878	11.817	5.541	5.518	5.541	5.518	5.612	10,541,102	5.5727	-1.67%
2003-01-14	0	11.95	11.95	12.00	11.45	12.00	12,264,809	144,166,484	11.754	5.635	5.635	5.659	5.400	5.659	26,007,640	5.5432	4.37%
2003-01-13	0	11.45	11.45	11.50	11.40	11.55	6,065,283	69,669,830	11.487	5.400	5.400	5.423	5.376	5.447	12,861,488	5.4169	0.88%
2003-01-10	0	11.35	11.30	11.35	11.15	11.45	5,828,500	66,055,811	11.333	5.352	5.329	5.352	5.258	5.400	12,359,388	5.3446	2.25%
2003-01-09	0	11.10	11.10	11.15	10.70	11.25	5,313,450	58,696,833	11.047	5.235	5.235	5.258	5.046	5.305	11,267,220	5.2095	3.26%
2003-01-08	0	10.75	10.70	10.75	10.60	10.85	9,033,000	97,008,006	10.739	5.070	5.046	5.070	4.999	5.117	19,154,560	5.0645	1.42%
2003-01-07	0	10.60	10.55	10.65	10.55	10.75	4,093,555	43,425,434	10.608	4.999	4.975	5.022	4.975	5.070	8,680,421	5.0027	-0.93%
2003-01-06	0	10.70	10.65	10.70	10.65	10.75	3,514,000	37,529,700	10.680	5.046	5.022	5.046	5.022	5.070	7,451,469	5.0366	-0.47%
2003-01-03	0	10.75	10.75	10.80	10.70	10.95	2,205,700	23,873,280	10.823	5.070	5.070	5.093	5.046	5.164	4,677,207	5.1042	0.47%
2003-01-02	0	10.70	10.70	10.75	10.55	10.75	1,058,893	11,255,587	10.630	5.046	5.046	5.070	4.975	5.070	2,245,392	5.0127	0.47%
2002-12-31	0	10.65	10.60	10.65	10.60	10.75	1,514,892	16,156,621	10.665	5.022	4.999	5.022	4.999	5.070	3,212,342	5.0295	-0.47%
2002-12-30	0	10.70	10.60	10.70	10.60	10.85	2,330,000	24,866,650	10.672	5.046	4.999	5.046	4.999	5.117	4,940,786	5.0329	-1.38%
2002-12-27	0	10.85	10.85	10.90	10.85	11.00	2,201,167	24,059,125	10.930	5.117	5.117	5.140	5.117	5.187	4,667,595	5.1545	-1.81%
2002-12-24	0	11.05	11.00	11.05	10.95	11.05	919,500	10,127,225	11.014	5.211	5.187	5.211	5.164	5.211	1,949,808	5.1940	0.91%
2002-12-23	0	10.95	10.85	10.95	10.85	11.00	754,010	8,220,229	10.902	5.164	5.117	5.164	5.117	5.187	1,598,885	5.1412	-0.45%
2002-12-20	0	11.00	10.90	10.95	10.75	11.05	2,442,167	26,522,210	10.860	5.187	5.140	5.164	5.070	5.211	5,178,638	5.1215	0.92%
2002-12-19	0	10.90	10.85	10.90	10.70	10.90	7,505,000	80,871,400	10.776	5.140	5.117	5.140	5.046	5.140	15,914,422	5.0816	-0.46%
2002-12-18	0	10.95	10.90	10.95	10.90	11.10	5,467,000	59,869,630	10.951	5.164	5.140	5.164	5.140	5.235	11,592,824	5.1644	-2.67%
2002-12-17	0	11.25	11.20	11.25	11.05	11.35	2,479,223	27,845,922	11.232	5.305	5.282	5.305	5.211	5.352	5,257,215	5.2967	0.00%
2002-12-16	0	11.25	11.20	11.25	11.10	11.35	1,378,350	15,463,034	11.219	5.305	5.282	5.305	5.235	5.352	2,922,804	5.2905	-0.88%
2002-12-13	0	11.35	11.30	11.35	11.20	11.35	1,498,715	16,881,824	11.264	5.352	5.329	5.352	5.282	5.352	3,178,039	5.3120	0.00%
2002-12-12	0	11.35	11.25	11.30	11.20	11.35	1,113,010	12,568,688	11.293	5.352	5.305	5.329	5.282	5.352	2,360,148	5.3254	1.34%
2002-12-11	0	11.20	11.15	11.20	11.10	11.35	6,297,577	70,512,873	11.197	5.282	5.258	5.282	5.235	5.352	13,354,070	5.2803	-0.44%
2002-12-10	0	11.25	11.20	11.25	11.20	11.45	2,609,002	29,442,822	11.285	5.305	5.282	5.305	5.282	5.400	5,532,413	5.3219	-0.44%
2002-12-09	0	11.30	11.25	11.30	11.20	11.80	4,162,671	47,799,334	11.483	5.329	5.305	5.329	5.282	5.565	8,826,982	5.4151	-4.24%
2002-12-06	0	11.80	11.75	11.80	11.65	11.80	3,579,212	41,878,020	11.700	5.565	5.541	5.565	5.494	5.565	7,589,752	5.5177	0.43%
2002-12-05	0	11.75	11.65	11.75	11.65	11.75	2,513,909	29,381,735	11.688	5.541	5.494	5.541	5.494	5.541	5,330,767	5.5117	0.43%
2002-12-04	0	11.70	11.60	11.70	11.55	11.80	4,945,076	57,815,249	11.691	5.518	5.470	5.518	5.447	5.565	10,486,079	5.5135	-0.43%
2002-12-03	0	11.75	11.70	11.75	11.45	11.80	2,548,000	29,742,324	11.673	5.541	5.518	5.541	5.400	5.565	5,403,057	5.5047	1.29%
2002-12-02	0	11.60	11.55	11.60	11.40	11.60	1,942,000	22,304,250	11.485	5.470	5.447	5.470	5.376	5.470	4,118,029	5.4162	2.20%
2002-11-29	0	11.35	11.35	11.40	11.25	11.60	4,056,905	46,330,127	11.420	5.352	5.352	5.376	5.305	5.470	8,602,704	5.3855	-1.73%
2002-11-28	0	11.55	11.50	11.55	11.30	11.55	3,321,645	37,951,452	11.425	5.447	5.423	5.447	5.329	5.447	7,043,579	5.3881	2.67%
2002-11-27	0	11.25	11.20	11.25	11.20	11.40	1,807,000	20,386,900	11.282	5.305	5.282	5.305	5.282	5.376	3,831,760	5.3205	-0.88%
2002-11-26	0	11.35	11.30	11.40	11.20	11.45	2,146,000	24,216,075	11.284	5.352	5.329	5.376	5.282	5.400	4,550,613	5.3215	0.89%
2002-11-25	0	11.25	11.20	11.25	11.20	11.30	1,702,500	19,156,450	11.252	5.305	5.282	5.305	5.282	5.329	3,610,167	5.3063	0.00%
2002-11-22	0	11.25	11.20	11.25	11.20	11.40	2,653,700	29,846,375	11.247	5.305	5.282	5.305	5.282	5.376	5,627,195	5.3040	0.00%
2002-11-21	0	11.25	11.25	11.30	11.20	11.35	1,656,400	18,658,970	11.265	5.305	5.305	5.329	5.282	5.352	3,512,411	5.3123	0.45%
2002-11-20	0	11.20	11.15	11.20	11.10	11.30	3,569,000	40,059,400	11.224	5.282	5.258	5.282	5.235	5.329	7,568,097	5.2932	-0.44%
2002-11-19	0	11.25	11.20	11.25	11.00	11.35	4,723,000	52,756,205	11.170	5.305	5.282	5.305	5.187	5.352	10,015,165	5.2676	0.00%
2002-11-18	0	11.25	11.15	11.25	11.05	11.30	2,803,000	31,334,550	11.179	5.305	5.258	5.305	5.211	5.329	5,943,787	5.2718	-1.32%
2002-11-15	0	11.40	11.35	11.40	11.10	11.50	4,458,490	50,856,893	11.407	5.376	5.352	5.376	5.235	5.423	9,454,269	5.3793	3.17%
2002-11-14	0	11.05	11.00	11.10	11.00	11.35	4,565,675	50,951,066	11.160	5.211	5.187	5.235	5.187	5.352	9,681,556	5.2627	0.91%
2002-11-13	0	10.95	10.90	10.95	10.90	11.05	4,309,667	47,280,579	10.971	5.164	5.140	5.164	5.140	5.211	9,138,689	5.1737	-1.35%
2002-11-12	0	11.10	11.05	11.10	11.00	11.35	5,708,563	63,515,593	11.126	5.235	5.211	5.235	5.187	5.352	12,105,060	5.2470	-1.77%
2002-11-11	0	11.30	11.25	11.30	11.20	11.55	3,264,835	37,051,111	11.349	5.329	5.305	5.329	5.282	5.447	6,923,113	5.3518	-2.16%
2002-11-08	0	11.55	11.50	11.60	11.40	11.65	4,102,500	47,295,300	11.528	5.447	5.423	5.470	5.376	5.494	8,699,389	5.4366	-1.70%
2002-11-07	0	11.75	11.70	11.75	11.45	11.80	2,973,000	34,650,802	11.655	5.541	5.518	5.541	5.400	5.565	6,304,274	5.4964	0.43%
2002-11-06	0	11.70	11.65	11.70	11.40	11.80	3,977,000	46,289,450	11.639	5.518	5.494	5.518	5.376	5.565	8,433,265	5.4889	1.74%
2002-11-05	0	11.50	11.45	11.50	11.20	11.65	2,868,000	32,820,900	11.444	5.423	5.400	5.423	5.282	5.494	6,081,620	5.3967	-0.86%
2002-11-04	0	11.60	11.50	11.60	11.10	11.65	3,677,500	41,874,175	11.387	5.470	5.423	5.470	5.235	5.494	7,798,173	5.3697	6.91%
2002-11-01	0	10.85	10.80	10.90	10.75	11.20	4,064,000	44,308,451	10.903	5.117	5.093	5.140	5.070	5.282	8,617,749	5.1415	-0.91%
2002-10-31	0	10.95	10.90	11.00	10.85	11.25	4,456,000	49,145,842	11.029	5.164	5.140	5.187	5.117	5.305	9,448,989	5.2012	-2.67%
2002-10-30	0	11.25	11.20	11.25	11.00	11.55	2,832,000	31,777,645	11.221	5.305	5.282	5.305	5.187	5.447	6,005,282	5.2916	-1.32%
2002-10-29	0	11.40	11.35	11.40	11.35	11.70	1,434,000	16,540,015	11.534	5.376	5.352	5.376	5.352	5.518	3,040,810	5.4393	-3.39%
2002-10-28	0	11.80	11.75	11.80	11.70	12.00	3,121,500	36,773,493	11.781	5.565	5.541	5.565	5.518	5.659	6,619,169	5.5556	0.00%
2002-10-25	0	11.80	11.75	11.80	11.70	11.85	2,187,000	25,715,811	11.758	5.565	5.541	5.565	5.518	5.588	4,637,554	5.5451	0.00%
2002-10-24	0	11.80	11.75	11.80	11.60	11.80	3,775,000	44,125,650	11.689	5.565	5.541	5.565	5.470	5.565	8,004,922	5.5123	1.29%
2002-10-23	0	11.65	11.65	11.70	11.50	11.80	4,284,300	49,985,523	11.667	5.494	5.494	5.518	5.423	5.565	9,084,898	5.5020	0.87%
2002-10-22	0	11.55	11.55	11.65	11.45	11.65	2,624,000	30,249,969	11.528	5.447	5.447	5.494	5.400	5.494	5,564,216	5.4365	0.87%
2002-10-21	0	11.45	11.45	11.50	11.40	11.85	4,560,500	52,788,270	11.575	5.400	5.400	5.423	5.376	5.588	9,670,582	5.4586	-2.97%
2002-10-18	0	11.80	11.75	11.80	11.60	11.90	7,761,375	91,224,194	11.754	5.565	5.541	5.565	5.470	5.612	16,458,067	5.5428	3.51%
2002-10-17	0	11.40	11.40	11.45	11.30	11.70	6,400,960	73,864,100	11.540	5.376	5.376	5.400	5.329	5.518	13,573,295	5.4419	0.88%
2002-10-16	0	11.30	11.30	11.35	11.30	11.45	3,496,280	39,731,442	11.364	5.329	5.329	5.352	5.329	5.400	7,413,894	5.3591	-0.88%
2002-10-15	0	11.40	11.40	11.45	11.20	11.45	5,206,000	59,106,105	11.353	5.376	5.376	5.400	5.282	5.400	11,039,371	5.3541	1.79%
2002-10-11	0	11.20	11.15	11.20	11.15	11.30	5,009,353	56,185,205	11.216	5.282	5.258	5.282	5.258	5.329	10,622,379	5.2893	2.75%
2002-10-10	0	10.90	10.90	10.95	10.80	11.00	3,804,079	41,500,539	10.909	5.140	5.140	5.164	5.093	5.187	8,066,585	5.1447	-1.80%
2002-10-09	0	11.10	11.05	11.10	10.95	11.20	3,578,800	39,581,490	11.060	5.235	5.211	5.235	5.164	5.282	7,588,878	5.2157	0.91%
2002-10-08	0	11.00	10.95	11.00	10.80	11.10	3,335,300	36,615,140	10.978	5.187	5.164	5.187	5.093	5.235	7,072,534	5.1771	-0.90%
2002-10-07	0	11.10	11.00	11.10	10.85	11.30	6,573,737	73,093,295	11.119	5.235	5.187	5.235	5.117	5.329	13,939,670	5.2435	-0.89%
2002-10-04	0	11.20	11.15	11.20	10.85	11.20	5,360,853	59,017,931	11.009	5.282	5.258	5.282	5.117	5.282	11,367,738	5.1917	3.23%
2002-10-03	0	10.85	10.85	10.90	10.65	10.95	5,097,000	55,134,079	10.817	5.117	5.117	5.140	5.022	5.164	10,808,235	5.1011	0.93%
2002-10-02	0	10.75	10.70	10.75	10.55	10.80	5,838,000	62,350,800	10.680	5.070	5.046	5.070	4.975	5.093	12,379,533	5.0366	1.90%
2002-09-30	0	10.55	10.50	10.55	10.40	10.60	3,523,550	37,103,764	10.530	4.975	4.952	4.975	4.904	4.999	7,471,720	4.9659	-0.47%
2002-09-27	0	10.60	10.60	10.65	10.50	10.75	7,436,000	78,818,629	10.600	4.999	4.999	5.022	4.952	5.070	15,768,106	4.9986	1.92%
2002-09-26	0	10.40	10.35	10.40	10.30	10.55	6,486,000	67,428,840	10.396	4.904	4.881	4.904	4.857	4.975	13,753,623	4.9026	0.48%
2002-09-25	0	10.35	10.30	10.35	10.25	10.40	10,238,000	106,085,566	10.362	4.881	4.857	4.881	4.834	4.904	21,709,773	4.8865	-0.48%
2002-09-24	0	10.40	10.35	10.40	10.35	10.60	6,853,775	71,463,102	10.427	4.904	4.881	4.904	4.881	4.999	14,533,493	4.9171	-0.95%
2002-09-23	0	10.50	10.50	10.55	10.25	10.70	6,667,183	69,456,977	10.418	4.952	4.952	4.975	4.834	5.046	14,137,823	4.9128	-1.41%
2002-09-20	0	10.65	10.60	10.75	10.40	10.70	4,036,000	42,818,163	10.609	5.022	4.999	5.070	4.904	5.046	8,558,375	5.0031	-2.29%
2002-09-19	0	10.90	10.90	10.95	10.60	11.00	13,737,000	149,023,042	10.848	5.140	5.140	5.164	4.999	5.187	29,129,435	5.1159	2.35%
2002-09-18	0	10.65	10.60	10.65	10.20	10.70	9,583,000	100,421,656	10.479	5.022	4.999	5.022	4.810	5.046	20,320,840	4.9418	-0.47%
2002-09-17	0	10.70	10.65	10.70	10.35	10.80	12,079,000	127,600,365	10.564	5.046	5.022	5.046	4.881	5.093	25,613,631	4.9817	6.47%
2002-09-16	0	10.05	10.05	10.10	10.05	10.45	9,032,500	92,405,174	10.230	4.739	4.739	4.763	4.739	4.928	19,153,499	4.8245	-4.29%
2002-09-13	0	10.50	10.45	10.50	10.40	10.90	5,409,259	57,381,392	10.608	4.952	4.928	4.952	4.904	5.140	11,470,383	5.0026	-3.23%
2002-09-12	0	10.85	10.75	10.80	10.70	11.05	6,073,000	66,035,406	10.874	5.117	5.070	5.093	5.046	5.211	12,877,852	5.1278	1.88%
2002-09-11	0	10.65	10.65	10.70	10.65	10.90	2,987,991	32,076,572	10.735	5.022	5.022	5.046	5.022	5.140	6,336,062	5.0625	-0.93%
2002-09-10	0	10.75	10.75	10.80	10.50	10.85	6,777,000	72,672,294	10.723	5.070	5.070	5.093	4.952	5.117	14,370,691	5.0570	3.86%
2002-09-09	0	10.35	10.35	10.40	10.35	10.80	7,426,000	77,743,993	10.469	4.881	4.881	4.904	4.881	5.093	15,746,901	4.9371	-3.72%
2002-09-06	0	10.75	10.70	10.75	10.70	11.25	10,297,000	111,947,886	10.872	5.070	5.046	5.070	5.046	5.305	21,834,883	5.1270	-4.44%
2002-09-05	0	11.25	11.25	11.30	11.20	11.85	6,035,000	68,882,016	11.414	5.305	5.305	5.329	5.282	5.588	12,797,273	5.3826	-4.17%
2002-09-04	0	11.90	11.85	11.90	11.65	11.90	3,455,000	40,532,360	11.732	5.536	5.513	5.536	5.420	5.536	7,426,207	5.4580	0.00%
2002-09-03	0	11.90	11.85	11.90	11.85	12.20	1,985,000	23,737,200	11.958	5.536	5.513	5.536	5.513	5.676	4,266,576	5.5635	-2.06%
2002-09-02	0	12.15	12.10	12.15	11.80	12.25	4,168,000	50,035,904	12.005	5.653	5.629	5.653	5.490	5.699	8,958,736	5.5852	0.83%
2002-08-30	0	12.05	12.00	12.10	11.70	12.10	2,379,000	28,409,725	11.942	5.606	5.583	5.629	5.443	5.629	5,113,444	5.5559	2.55%
2002-08-29	0	11.75	11.70	11.75	11.65	11.75	2,512,000	29,433,560	11.717	5.467	5.443	5.467	5.420	5.467	5,399,315	5.4514	-0.42%
2002-08-28	0	11.80	11.75	11.80	11.65	11.90	4,758,079	56,106,200	11.792	5.490	5.467	5.490	5.420	5.536	10,227,057	5.4861	0.43%
2002-08-27	0	11.75	11.75	11.80	11.75	12.00	1,709,000	20,136,850	11.783	5.467	5.467	5.490	5.467	5.583	3,673,340	5.4819	-1.67%
2002-08-26	0	11.95	11.90	11.95	11.85	12.05	3,344,000	40,029,727	11.971	5.560	5.536	5.560	5.513	5.606	7,187,623	5.5693	-1.24%
2002-08-23	0	12.10	12.05	12.10	12.05	12.45	2,973,400	36,267,570	12.197	5.629	5.606	5.629	5.606	5.792	6,391,052	5.6747	-0.82%
2002-08-22	0	12.20	12.20	12.25	12.15	12.35	1,937,700	23,716,485	12.240	5.676	5.676	5.699	5.653	5.746	4,164,909	5.6944	0.00%
2002-08-21	0	12.20	12.15	12.20	12.10	12.35	2,945,100	35,939,550	12.203	5.676	5.653	5.676	5.629	5.746	6,330,224	5.6775	0.83%
2002-08-20	0	12.10	12.10	12.15	12.05	12.60	4,571,200	56,029,197	12.257	5.629	5.629	5.653	5.606	5.862	9,825,378	5.7025	-2.42%
2002-08-19	0	12.40	12.35	12.45	12.25	12.50	3,030,875	37,631,197	12.416	5.769	5.746	5.792	5.699	5.816	6,514,589	5.7764	-0.80%
2002-08-16	0	12.50	12.45	12.50	12.10	12.55	5,674,000	69,634,077	12.272	5.816	5.792	5.816	5.629	5.839	12,195,746	5.7097	2.04%
2002-08-15	0	12.25	12.20	12.25	11.80	12.25	5,786,000	69,978,515	12.094	5.699	5.676	5.699	5.490	5.699	12,436,479	5.6269	5.60%
2002-08-14	0	11.60	11.55	11.65	11.50	12.00	3,836,556	44,645,331	11.637	5.397	5.374	5.420	5.350	5.583	8,246,327	5.4140	-3.33%
2002-08-13	0	12.00	12.00	12.05	11.95	12.15	3,969,858	47,764,342	12.032	5.583	5.583	5.606	5.560	5.653	8,532,848	5.5977	-1.23%
2002-08-12	0	12.15	12.10	12.15	12.05	12.30	2,405,000	29,258,050	12.166	5.653	5.629	5.653	5.606	5.723	5,169,328	5.6599	-1.62%
2002-08-09	0	12.35	12.30	12.35	12.15	12.40	5,713,420	70,279,029	12.301	5.746	5.723	5.746	5.653	5.769	12,280,475	5.7228	0.82%
2002-08-08	0	12.25	12.20	12.30	11.75	12.25	14,585,000	174,571,600	11.969	5.699	5.676	5.723	5.467	5.699	31,349,128	5.5686	3.81%
2002-08-07	0	11.80	11.75	11.80	10.90	12.10	18,041,000	208,366,600	11.550	5.490	5.467	5.490	5.071	5.629	38,777,484	5.3734	10.28%
2002-08-06	0	10.70	10.75	10.80	10.35	11.30	9,178,000	99,014,320	10.788	4.978	5.001	5.025	4.815	5.257	19,727,274	5.0192	-6.96%
2002-08-05	0	11.50	11.50	11.55	11.40	11.65	3,281,358	37,941,290	11.563	5.350	5.350	5.374	5.304	5.420	7,052,980	5.3795	-1.71%
2002-08-02	0	11.70	11.65	11.70	11.65	11.95	2,986,000	35,442,072	11.869	5.443	5.420	5.443	5.420	5.560	6,418,135	5.5222	-3.31%
2002-08-01	0	12.10	12.05	12.10	12.00	12.15	2,647,762	32,001,043	12.086	5.629	5.606	5.629	5.583	5.653	5,691,123	5.6230	0.00%
2002-07-31	0	12.10	11.95	12.00	11.90	12.15	3,134,000	37,798,534	12.061	5.629	5.560	5.583	5.536	5.653	6,736,247	5.6112	0.83%
2002-07-30	0	12.00	12.00	12.05	11.50	12.10	7,688,000	91,736,000	11.932	5.583	5.583	5.606	5.350	5.629	16,524,655	5.5515	6.67%
2002-07-29	0	11.25	11.25	11.35	11.15	11.45	1,832,000	20,636,971	11.265	5.234	5.234	5.281	5.187	5.327	3,937,717	5.2408	0.00%
2002-07-26	0	11.25	11.15	11.25	11.10	11.50	4,005,000	45,026,345	11.243	5.234	5.187	5.234	5.164	5.350	8,608,382	5.2305	-0.88%
2002-07-25	0	11.35	11.30	11.35	11.30	11.90	3,110,898	36,050,856	11.589	5.281	5.257	5.281	5.257	5.536	6,686,592	5.3915	-2.58%
2002-07-24	0	11.65	11.55	11.60	11.50	12.15	5,660,801	66,321,495	11.716	5.420	5.374	5.397	5.350	5.653	12,167,376	5.4508	-4.90%
2002-07-23	0	12.25	12.20	12.25	11.75	12.30	3,926,000	47,760,765	12.165	5.699	5.676	5.699	5.467	5.723	8,438,579	5.6598	2.08%
2002-07-22	0	12.00	11.85	12.00	11.60	12.10	3,677,000	43,349,294	11.789	5.583	5.513	5.583	5.397	5.629	7,903,376	5.4849	-1.64%
2002-07-19	0	12.20	12.15	12.25	12.05	12.30	3,603,200	43,904,700	12.185	5.676	5.653	5.699	5.606	5.723	7,744,750	5.6690	-1.61%
2002-07-18	0	12.40	12.30	12.40	12.25	12.40	4,362,600	53,661,240	12.300	5.769	5.723	5.769	5.699	5.769	9,377,011	5.7226	0.81%
2002-07-17	0	12.30	12.25	12.30	11.90	12.40	3,783,000	45,893,900	12.132	5.723	5.699	5.723	5.536	5.769	8,131,214	5.6442	-1.60%
2002-07-16	0	12.50	12.40	12.45	12.40	12.75	3,625,020	45,402,264	12.525	5.816	5.769	5.792	5.769	5.932	7,791,650	5.8270	-1.19%
2002-07-15	0	12.65	12.65	12.70	12.45	12.75	1,366,279	17,207,975	12.595	5.885	5.885	5.909	5.792	5.932	2,936,692	5.8596	0.40%
2002-07-12	0	12.60	12.55	12.60	12.40	12.75	4,360,290	54,638,792	12.531	5.862	5.839	5.862	5.769	5.932	9,372,046	5.8300	2.44%
2002-07-11	0	12.30	12.30	12.40	12.20	12.55	4,909,184	60,370,723	12.298	5.723	5.723	5.769	5.676	5.839	10,551,843	5.7213	-3.15%
2002-07-10	0	12.70	12.65	12.70	12.40	12.70	2,039,000	25,638,100	12.574	5.909	5.885	5.909	5.769	5.909	4,382,645	5.8499	1.20%
2002-07-09	0	12.55	12.50	12.55	12.45	12.55	3,191,009	39,883,847	12.499	5.839	5.816	5.839	5.792	5.839	6,858,783	5.8150	2.03%
2002-07-08	0	12.30	12.25	12.30	12.25	12.65	1,822,000	22,706,000	12.462	5.723	5.699	5.723	5.699	5.885	3,916,223	5.7979	-1.20%
2002-07-05	0	12.45	12.45	12.50	12.25	12.50	2,358,411	29,130,364	12.352	5.792	5.792	5.816	5.699	5.816	5,069,189	5.7466	0.00%
2002-07-04	0	12.45	12.40	12.50	11.80	12.50	4,349,341	53,227,924	12.238	5.792	5.769	5.816	5.490	5.816	9,348,512	5.6937	4.62%
2002-07-03	0	11.90	11.85	11.90	11.60	12.00	4,091,000	48,525,992	11.862	5.536	5.513	5.536	5.397	5.583	8,793,231	5.5186	0.00%
2002-07-02	0	11.90	11.90	12.00	11.60	12.00	4,384,516	51,977,782	11.855	5.536	5.536	5.583	5.397	5.583	9,424,117	5.5154	-0.42%
2002-06-28	0	11.95	11.95	12.00	11.85	12.00	2,973,000	35,488,950	11.937	5.560	5.560	5.583	5.513	5.583	6,390,192	5.5537	1.27%
2002-06-27	0	11.80	11.70	11.80	11.55	11.80	2,641,087	30,800,989	11.662	5.490	5.443	5.490	5.374	5.490	5,676,776	5.4258	2.61%
2002-06-26	0	11.50	11.50	11.55	11.40	11.85	5,208,900	60,077,288	11.534	5.350	5.350	5.374	5.304	5.513	11,196,056	5.3659	-4.17%
2002-06-25	0	12.00	11.85	12.00	11.85	12.15	5,029,500	60,046,322	11.939	5.583	5.513	5.583	5.513	5.653	10,810,452	5.5545	0.00%
2002-06-24	0	12.00	11.95	12.00	11.70	12.00	5,558,192	65,945,876	11.865	5.583	5.560	5.583	5.443	5.583	11,946,827	5.5199	0.84%
2002-06-21	0	11.90	11.85	11.90	11.75	11.95	7,834,449	92,672,382	11.829	5.536	5.513	5.536	5.467	5.560	16,839,434	5.5033	-1.24%
2002-06-20	0	12.05	12.00	12.10	11.40	12.10	5,008,200	59,145,521	11.810	5.606	5.583	5.629	5.304	5.629	10,764,669	5.4944	3.43%
2002-06-19	0	11.65	11.60	11.65	11.60	12.15	5,952,500	69,682,360	11.706	5.420	5.397	5.420	5.397	5.653	12,794,356	5.4463	-4.12%
2002-06-18	0	12.15	12.10	12.15	12.10	12.30	3,046,000	37,079,048	12.173	5.653	5.629	5.653	5.629	5.723	6,547,099	5.6634	0.83%
2002-06-17	0	12.05	12.05	12.10	12.00	12.10	1,444,500	17,420,598	12.060	5.606	5.606	5.629	5.583	5.629	3,104,821	5.6108	-0.82%
2002-06-14	0	12.15	12.10	12.20	12.05	12.30	3,679,000	44,791,550	12.175	5.653	5.629	5.676	5.606	5.723	7,907,675	5.6643	-1.22%
2002-06-13	0	12.30	12.30	12.35	12.20	12.40	3,401,554	41,842,169	12.301	5.723	5.723	5.746	5.676	5.769	7,311,330	5.7229	-1.20%
2002-06-12	0	12.45	12.40	12.45	12.15	12.45	1,369,918	16,839,511	12.292	5.792	5.769	5.792	5.653	5.792	2,944,514	5.7189	0.81%
2002-06-11	0	12.35	12.25	12.35	12.20	12.50	2,187,000	27,017,086	12.353	5.746	5.699	5.746	5.676	5.816	4,700,757	5.7474	-0.80%
2002-06-10	0	12.45	12.40	12.45	12.25	12.45	1,315,000	16,219,347	12.334	5.792	5.769	5.792	5.699	5.792	2,826,473	5.7384	1.22%
2002-06-07	0	12.30	12.25	12.30	12.20	12.35	3,846,000	47,140,400	12.257	5.723	5.699	5.723	5.676	5.746	8,266,626	5.7025	0.00%
2002-06-06	0	12.30	12.30	12.35	12.15	12.45	1,983,500	24,409,109	12.306	5.723	5.723	5.746	5.653	5.792	4,263,352	5.7253	-0.81%
2002-06-05	0	12.40	12.40	12.45	12.25	12.60	2,469,834	30,634,092	12.403	5.769	5.769	5.792	5.699	5.862	5,308,683	5.7706	0.81%
2002-06-04	0	12.30	12.30	12.35	12.15	12.40	1,670,000	20,544,725	12.302	5.723	5.723	5.746	5.653	5.769	3,589,513	5.7235	-1.60%
2002-06-03	0	12.50	12.50	12.55	12.45	12.70	3,883,366	48,732,600	12.549	5.816	5.816	5.839	5.792	5.909	8,346,941	5.8384	0.40%
2002-05-31	0	12.45	12.45	12.50	12.45	12.90	12,827,000	161,441,837	12.586	5.792	5.792	5.816	5.792	6.002	27,570,467	5.8556	-0.40%
2002-05-30	0	12.50	12.45	12.50	12.15	12.50	3,393,416	41,710,453	12.292	5.816	5.792	5.816	5.653	5.816	7,293,838	5.7186	1.21%
2002-05-29	0	12.35	12.30	12.35	12.25	12.45	3,330,000	41,147,500	12.357	5.746	5.723	5.746	5.699	5.792	7,157,531	5.7488	0.00%
2002-05-28	0	12.35	12.25	12.35	12.25	12.45	3,803,439	46,887,466	12.328	5.746	5.699	5.746	5.699	5.792	8,175,145	5.7354	-1.20%
2002-05-27	0	12.50	12.50	12.60	12.45	12.80	1,835,500	23,052,178	12.559	5.816	5.816	5.862	5.792	5.955	3,945,240	5.8430	-0.79%
2002-05-24	0	12.60	12.55	12.60	12.50	12.65	2,787,000	35,035,982	12.571	5.862	5.839	5.862	5.816	5.885	5,990,402	5.8487	0.40%
2002-05-23	0	12.55	12.50	12.55	12.50	12.80	3,198,385	40,262,521	12.588	5.839	5.816	5.839	5.816	5.955	6,874,637	5.8567	-1.57%
2002-05-22	0	12.75	12.70	12.75	12.65	12.75	2,575,000	32,759,090	12.722	5.932	5.909	5.932	5.885	5.932	5,534,728	5.9188	0.00%
2002-05-21	0	12.75	12.75	12.80	12.70	13.30	5,711,157	73,727,348	12.909	5.932	5.932	5.955	5.909	6.188	12,275,611	6.0060	-3.77%
2002-05-17	0	13.25	13.20	13.25	12.85	13.25	2,312,000	30,292,696	13.102	6.164	6.141	6.164	5.978	6.164	4,969,433	6.0958	1.53%
2002-05-16	0	13.05	12.95	13.00	12.60	13.10	2,976,000	38,326,542	12.879	6.071	6.025	6.048	5.862	6.095	6,396,641	5.9917	2.35%
2002-05-15	0	12.75	12.75	12.85	12.70	13.20	8,710,603	112,648,030	12.932	5.932	5.932	5.978	5.909	6.141	18,722,647	6.0167	-3.04%
2002-05-14	0	13.15	13.10	13.20	13.15	13.60	2,350,500	31,124,425	13.242	6.118	6.095	6.141	6.118	6.327	5,052,185	6.1606	-1.87%
2002-05-13	0	13.40	13.35	13.40	13.30	13.60	4,070,243	54,703,007	13.440	6.234	6.211	6.234	6.188	6.327	8,748,616	6.2528	0.00%
2002-05-10	0	13.40	13.35	13.45	13.25	13.45	3,567,523	47,754,173	13.386	6.234	6.211	6.258	6.164	6.258	7,668,065	6.2277	1.13%
2002-05-09	0	13.25	13.25	13.30	13.25	13.60	6,714,220	90,175,345	13.431	6.164	6.164	6.188	6.164	6.327	14,431,604	6.2485	0.38%
2002-05-08	0	13.20	13.15	13.25	13.05	13.40	1,773,585	23,447,288	13.220	6.141	6.118	6.164	6.071	6.234	3,812,159	6.1507	-0.00%
2002-05-07	0	13.25	13.20	13.35	13.20	13.45	3,713,900	49,477,445	13.322	6.141	6.118	6.188	6.118	6.234	8,012,927	6.1747	-0.75%
2002-05-06	0	13.35	13.25	13.35	13.10	13.35	2,967,683	39,497,671	13.309	6.188	6.141	6.188	6.072	6.188	6,402,926	6.1687	-0.74%
2002-05-03	0	13.45	13.35	13.45	13.35	13.65	4,272,600	57,832,815	13.536	6.234	6.188	6.234	6.188	6.327	9,218,350	6.2737	-1.10%
2002-05-02	0	13.60	13.60	13.65	13.50	13.65	8,084,513	109,860,233	13.589	6.303	6.303	6.327	6.257	6.327	17,442,745	6.2983	0.74%
2002-04-30	0	13.50	13.45	13.50	13.15	13.50	7,915,805	105,495,355	13.327	6.257	6.234	6.257	6.095	6.257	17,078,749	6.1770	2.27%
2002-04-29	0	13.20	13.15	13.20	12.80	13.25	4,344,000	56,968,700	13.114	6.118	6.095	6.118	5.933	6.141	9,372,399	6.0783	1.54%
2002-04-26	0	13.00	13.00	13.05	12.85	13.00	2,635,000	34,166,860	12.967	6.025	6.025	6.049	5.956	6.025	5,685,146	6.0098	-0.76%
2002-04-25	0	13.10	13.05	13.10	12.80	13.15	5,591,665	72,934,072	13.043	6.072	6.049	6.072	5.933	6.095	12,064,300	6.0454	1.95%
2002-04-24	0	12.85	12.80	12.85	12.70	13.10	4,102,114	52,714,549	12.851	5.956	5.933	5.956	5.886	6.072	8,850,518	5.9561	-1.15%
2002-04-23	0	13.00	13.00	13.05	12.85	13.05	7,190,256	93,427,672	12.994	6.025	6.025	6.049	5.956	6.049	15,513,341	6.0224	-0.38%
2002-04-22	0	13.05	13.00	13.05	12.65	13.30	16,264,320	212,740,436	13.080	6.049	6.025	6.049	5.863	6.164	35,091,092	6.0625	3.16%
2002-04-19	0	12.65	12.65	12.70	12.20	12.75	16,368,601	204,460,927	12.491	5.863	5.863	5.886	5.655	5.909	35,316,083	5.7895	3.27%
2002-04-18	0	12.25	12.20	12.25	11.90	12.30	19,385,901	235,465,387	12.146	5.678	5.655	5.678	5.516	5.701	41,826,061	5.6296	2.51%
2002-04-17	0	11.95	11.90	11.95	11.70	12.00	10,839,500	128,883,350	11.890	5.539	5.516	5.539	5.423	5.562	23,386,769	5.5110	2.14%
2002-04-16	0	11.70	11.70	11.75	11.50	11.75	4,566,100	53,102,105	11.630	5.423	5.423	5.446	5.330	5.446	9,851,591	5.3902	0.00%
2002-04-15	0	11.70	11.55	11.70	11.50	11.70	1,878,078	21,722,930	11.567	5.423	5.353	5.423	5.330	5.423	4,052,048	5.3610	0.86%
2002-04-12	0	11.60	11.55	11.60	11.45	11.60	5,499,500	63,606,487	11.566	5.376	5.353	5.376	5.307	5.376	11,865,449	5.3606	-0.43%
2002-04-11	0	11.65	11.65	11.70	11.45	11.75	7,739,000	90,073,361	11.639	5.400	5.400	5.423	5.307	5.446	16,697,283	5.3945	2.64%
2002-04-10	0	11.35	11.35	11.40	11.15	11.40	7,172,000	81,211,048	11.323	5.261	5.261	5.284	5.168	5.284	15,473,952	5.2482	0.89%
2002-04-09	0	11.25	11.20	11.25	11.10	11.30	5,187,000	58,308,761	11.241	5.214	5.191	5.214	5.145	5.237	11,191,215	5.2102	0.90%
2002-04-08	0	11.15	11.10	11.20	11.05	11.25	6,422,000	71,399,802	11.118	5.168	5.145	5.191	5.122	5.214	13,855,789	5.1531	1.83%
2002-04-04	0	10.95	10.90	10.95	10.90	11.30	10,009,177	110,577,985	11.048	5.075	5.052	5.075	5.052	5.237	21,595,305	5.1205	-1.79%
2002-04-03	0	11.15	11.15	11.20	10.85	11.80	9,024,625	99,816,810	11.060	5.168	5.168	5.191	5.029	5.469	19,471,084	5.1264	-3.04%
2002-04-02	0	11.50	11.45	11.50	11.40	12.00	7,810,000	90,442,100	11.580	5.330	5.307	5.330	5.284	5.562	16,850,470	5.3673	-2.95%
2002-03-28	0	11.85	11.80	11.85	11.80	12.00	2,183,000	25,903,374	11.866	5.492	5.469	5.492	5.469	5.562	4,709,933	5.4997	-0.84%
2002-03-27	0	11.95	11.90	11.95	11.85	11.95	6,058,000	72,084,740	11.899	5.539	5.516	5.539	5.492	5.539	13,070,441	5.5151	1.27%
2002-03-26	0	11.80	11.80	11.85	11.75	11.95	9,609,300	113,804,005	11.843	5.469	5.469	5.492	5.446	5.539	20,732,550	5.4891	-1.67%
2002-03-25	0	12.00	11.95	12.00	11.70	12.00	7,778,000	92,013,200	11.830	5.562	5.539	5.562	5.423	5.562	16,781,428	5.4830	0.00%
2002-03-22	0	12.00	11.90	11.95	11.85	12.00	8,805,000	105,292,582	11.958	5.562	5.516	5.539	5.492	5.562	18,997,232	5.5425	0.42%
2002-03-21	0	11.95	11.90	11.95	11.55	11.95	10,693,381	126,550,568	11.834	5.539	5.516	5.539	5.353	5.539	23,071,510	5.4851	2.58%
2002-03-20	0	11.65	11.65	11.70	11.55	11.75	8,242,000	95,883,531	11.634	5.400	5.400	5.423	5.353	5.446	17,782,531	5.3920	0.43%
2002-03-19	0	11.60	11.55	11.60	11.35	11.65	6,848,000	79,186,692	11.563	5.376	5.353	5.376	5.261	5.400	14,774,906	5.3595	0.87%
2002-03-18	0	11.50	11.50	11.55	11.45	11.70	2,830,920	32,870,322	11.611	5.330	5.330	5.353	5.307	5.423	6,107,853	5.3816	-1.71%
2002-03-15	0	11.70	11.65	11.70	11.55	11.75	2,240,350	26,134,890	11.666	5.423	5.400	5.423	5.353	5.446	4,833,668	5.4068	0.00%
2002-03-14	0	11.70	11.65	11.70	11.45	11.70	4,836,592	56,165,068	11.613	5.423	5.400	5.423	5.307	5.423	10,435,192	5.3823	1.74%
2002-03-13	0	11.50	11.50	11.55	11.10	11.55	7,082,000	80,045,500	11.303	5.330	5.330	5.353	5.145	5.353	15,279,773	5.2387	3.14%
2002-03-12	0	11.15	11.10	11.15	11.10	11.70	8,616,576	97,234,510	11.285	5.168	5.145	5.168	5.145	5.423	18,590,698	5.2303	-5.11%
2002-03-11	0	11.75	11.70	11.75	11.65	11.85	5,456,092	64,134,452	11.755	5.446	5.423	5.446	5.400	5.492	11,771,794	5.4481	-0.42%
2002-03-08	0	11.80	11.80	11.85	11.70	11.85	9,116,538	107,457,362	11.787	5.469	5.469	5.492	5.423	5.492	19,669,391	5.4632	0.85%
2002-03-07	0	11.70	11.70	11.75	11.65	11.80	6,632,344	77,715,430	11.718	5.423	5.423	5.446	5.400	5.469	14,309,617	5.4310	-0.43%
2002-03-06	0	11.75	11.65	11.75	11.45	11.80	5,512,840	64,315,395	11.666	5.446	5.400	5.446	5.307	5.469	11,894,231	5.4073	-1.26%
2002-03-05	0	11.90	11.85	11.90	11.70	11.95	4,861,350	57,476,753	11.823	5.516	5.492	5.516	5.423	5.539	10,488,608	5.4799	0.85%
2002-03-04	0	11.80	11.70	11.80	11.60	12.00	4,421,770	52,075,972	11.777	5.469	5.423	5.469	5.376	5.562	9,540,192	5.4586	3.06%
2002-03-01	0	11.45	11.45	11.50	11.35	11.55	2,015,000	23,143,080	11.485	5.307	5.307	5.330	5.261	5.353	4,347,464	5.3234	-2.14%
2002-02-28	0	11.70	11.65	11.70	11.50	11.70	4,618,000	53,697,300	11.628	5.423	5.400	5.423	5.330	5.423	9,963,568	5.3894	0.00%
2002-02-27	0	11.70	11.65	11.70	11.40	11.80	5,319,000	61,967,062	11.650	5.423	5.400	5.423	5.284	5.469	11,476,011	5.3997	4.00%
2002-02-26	0	11.25	11.25	11.35	11.20	11.40	2,606,168	29,448,256	11.299	5.214	5.214	5.261	5.191	5.284	5,622,939	5.2372	1.35%
2002-02-25	0	11.10	11.05	11.10	10.85	11.30	4,951,300	54,393,263	10.986	5.145	5.122	5.145	5.029	5.237	10,682,680	5.0917	-1.77%
2002-02-22	0	11.30	11.25	11.30	11.20	11.40	3,465,365	39,023,665	11.261	5.237	5.214	5.237	5.191	5.284	7,476,700	5.2194	-1.74%
2002-02-21	0	11.50	11.45	11.50	11.45	11.65	7,421,000	85,663,466	11.543	5.330	5.307	5.330	5.307	5.400	16,011,182	5.3502	0.88%
2002-02-20	0	11.40	11.35	11.40	11.35	12.00	8,751,576	101,671,157	11.617	5.284	5.261	5.284	5.261	5.562	18,881,967	5.3846	-5.00%
2002-02-19	0	12.00	11.95	12.00	11.80	12.10	2,756,986	32,934,887	11.946	5.562	5.539	5.562	5.469	5.608	5,948,337	5.5368	-0.83%
2002-02-18	0	12.10	12.05	12.10	11.80	12.15	4,275,740	51,673,761	12.085	5.608	5.585	5.608	5.469	5.631	9,225,125	5.6014	0.00%
2002-02-15	0	12.10	12.00	12.05	11.90	12.20	9,848,500	118,576,650	12.040	5.608	5.562	5.585	5.516	5.655	21,248,636	5.5804	1.68%
2002-02-11	0	11.90	11.85	11.90	11.75	12.00	1,822,000	21,681,250	11.900	5.516	5.492	5.516	5.446	5.562	3,931,057	5.5154	1.71%
2002-02-08	0	11.70	11.55	11.70	11.50	11.85	4,329,000	50,605,016	11.690	5.423	5.353	5.423	5.330	5.492	9,340,036	5.4181	0.86%
2002-02-07	0	11.60	11.55	11.60	11.30	11.65	6,640,400	76,378,490	11.502	5.376	5.353	5.376	5.237	5.400	14,326,998	5.3311	0.00%
2002-02-06	0	11.60	11.55	11.60	11.35	11.60	6,132,857	70,365,047	11.473	5.376	5.353	5.376	5.261	5.376	13,231,949	5.3178	1.75%
2002-02-05	0	11.40	11.40	11.45	11.40	11.60	3,215,300	36,978,080	11.501	5.284	5.284	5.307	5.284	5.376	6,937,172	5.3304	-1.72%
2002-02-04	0	11.60	11.40	11.50	11.20	11.80	7,606,122	87,564,638	11.512	5.376	5.284	5.330	5.191	5.469	16,410,592	5.3359	3.11%
2002-02-01	0	11.25	11.20	11.25	11.10	11.80	6,481,000	74,088,208	11.432	5.214	5.191	5.214	5.145	5.469	13,983,085	5.2984	-2.17%
2002-01-31	0	11.50	11.45	11.50	11.40	12.00	4,298,900	50,241,270	11.687	5.330	5.307	5.330	5.284	5.562	9,275,094	5.4168	-1.29%
2002-01-30	0	11.65	11.65	11.70	11.55	11.95	7,610,000	89,763,270	11.795	5.400	5.400	5.423	5.353	5.539	16,418,959	5.4670	-3.32%
2002-01-29	0	12.05	12.05	12.10	11.70	12.10	10,373,446	124,144,144	11.967	5.585	5.585	5.608	5.423	5.608	22,381,234	5.5468	2.55%
2002-01-28	0	11.75	11.75	11.80	11.75	12.00	6,437,000	76,179,648	11.835	5.446	5.446	5.469	5.446	5.562	13,888,153	5.4852	-2.08%
2002-01-25	0	12.00	11.95	12.00	11.25	12.00	25,675,770	302,747,955	11.791	5.562	5.539	5.562	5.214	5.562	55,396,771	5.4651	7.14%
2002-01-24	0	11.20	11.10	11.20	11.00	11.20	7,706,238	85,504,023	11.095	5.191	5.145	5.191	5.098	5.191	16,626,598	5.1426	2.75%
2002-01-23	0	10.90	10.85	10.90	10.80	11.10	10,916,300	119,896,360	10.983	5.052	5.029	5.052	5.006	5.145	23,552,469	5.0906	-0.46%
2002-01-22	0	10.95	10.95	11.00	10.90	11.10	3,605,728	39,519,744	10.960	5.075	5.075	5.098	5.052	5.145	7,779,540	5.0800	-0.45%
2002-01-21	0	11.00	11.00	11.05	10.70	11.20	9,839,000	108,201,687	10.997	5.098	5.098	5.122	4.959	5.191	21,228,139	5.0971	2.33%
2002-01-18	0	10.75	10.70	10.75	10.50	10.80	9,309,110	99,160,584	10.652	4.983	4.959	4.983	4.867	5.006	20,084,875	4.9371	2.38%
2002-01-17	0	10.50	10.50	10.55	10.30	10.65	5,944,500	62,157,796	10.456	4.867	4.867	4.890	4.774	4.936	12,825,559	4.8464	0.00%
2002-01-16	0	10.50	10.45	10.50	10.20	10.55	3,779,000	39,363,054	10.416	4.867	4.843	4.867	4.728	4.890	8,153,383	4.8278	1.94%
2002-01-15	0	10.30	10.20	10.30	9.950	10.30	2,734,994	27,639,919	10.106	4.774	4.728	4.774	4.612	4.774	5,900,888	4.6840	1.48%
2002-01-14	0	10.15	10.10	10.15	9.950	10.20	2,739,000	27,696,750	10.112	4.704	4.681	4.704	4.612	4.728	5,909,531	4.6868	-0.49%
2002-01-11	0	10.20	10.10	10.15	9.900	10.75	6,956,000	70,639,500	10.155	4.728	4.681	4.704	4.589	4.983	15,007,921	4.7068	-5.12%
2002-01-10	0	10.75	10.70	10.75	10.30	10.80	6,280,000	66,865,750	10.647	4.983	4.959	4.983	4.774	5.006	13,549,417	4.9350	3.37%
2002-01-09	0	10.40	10.40	10.45	10.15	10.65	4,591,000	47,605,287	10.369	4.820	4.820	4.843	4.704	4.936	9,905,314	4.8060	-1.42%
2002-01-08	0	10.55	10.50	10.60	10.40	10.60	3,764,846	39,721,675	10.551	4.890	4.867	4.913	4.820	4.913	8,122,845	4.8901	-1.86%
2002-01-07	0	10.75	10.75	10.80	10.45	10.80	7,513,000	80,327,030	10.692	4.983	4.983	5.006	4.843	5.006	16,209,677	4.9555	2.87%
2002-01-04	0	10.45	10.40	10.45	10.35	10.55	4,780,192	50,090,893	10.479	4.843	4.820	4.843	4.797	4.890	10,313,506	4.8568	1.95%
2002-01-03	0	10.25	10.25	10.30	9.850	10.30	4,723,200	48,054,702	10.174	4.751	4.751	4.774	4.565	4.774	10,190,543	4.7156	3.54%
2002-01-02	0	9.900	9.900	10.00	9.850	9.950	908,000	8,996,350	9.9079	4.589	4.589	4.635	4.565	4.612	1,959,056	4.5922	-1.00%
2001-12-31	0	10.00	9.950	10.00	9.950	10.05	459,000	4,578,050	9.9740	4.635	4.612	4.635	4.612	4.658	990,316	4.6228	0.50%
2001-12-28	0	9.950	9.950	10.00	9.850	10.00	1,502,500	14,899,675	9.9166	4.612	4.612	4.635	4.565	4.635	3,241,720	4.5962	1.02%
2001-12-27	0	9.850	9.850	9.900	9.750	9.900	1,546,114	15,188,549	9.8237	4.565	4.565	4.589	4.519	4.589	3,335,819	4.5532	1.03%
2001-12-24	0	9.750	9.750	9.800	9.600	9.800	2,166,000	21,096,050	9.7396	4.519	4.519	4.542	4.449	4.542	4,673,254	4.5142	3.72%
2001-12-21	0	9.400	9.400	9.500	9.350	9.950	5,366,000	50,972,400	9.4991	4.357	4.357	4.403	4.334	4.612	11,577,416	4.4027	-6.93%
2001-12-20	0	10.10	10.15	10.20	9.800	10.20	2,433,200	24,487,834	10.064	4.681	4.704	4.728	4.542	4.728	5,249,752	4.6646	2.54%
2001-12-19	0	9.850	9.800	9.900	9.600	9.900	2,145,000	20,992,542	9.7867	4.565	4.542	4.589	4.449	4.589	4,627,946	4.5360	3.14%
2001-12-18	0	9.550	9.500	9.550	9.400	9.900	2,374,000	22,617,845	9.5273	4.426	4.403	4.426	4.357	4.589	5,122,025	4.4158	-1.55%
2001-12-17	0	9.700	9.600	9.700	9.450	9.950	2,673,140	25,838,952	9.6661	4.496	4.449	4.496	4.380	4.612	5,767,435	4.4801	-2.02%
2001-12-14	0	9.900	9.900	9.950	9.800	10.00	4,407,000	43,727,747	9.9223	4.589	4.589	4.612	4.542	4.635	9,508,325	4.5989	-1.49%
2001-12-13	0	10.05	10.00	10.05	9.900	10.30	3,516,000	35,293,110	10.038	4.658	4.635	4.658	4.589	4.774	7,585,948	4.6524	-1.47%
2001-12-12	0	10.20	10.20	10.25	9.850	10.30	8,101,100	81,974,145	10.119	4.728	4.728	4.751	4.565	4.774	17,478,532	4.6900	0.00%
2001-12-11	0	10.20	10.15	10.20	9.900	10.70	8,520,000	86,798,317	10.188	4.728	4.704	4.728	4.589	4.959	18,382,330	4.7218	-4.67%
2001-12-10	0	10.70	10.60	10.70	10.10	10.75	12,923,992	134,819,045	10.432	4.959	4.913	4.959	4.681	4.983	27,884,166	4.8350	5.42%
2001-12-07	0	10.15	10.15	10.20	9.700	10.25	6,864,410	68,509,334	9.9804	4.704	4.704	4.728	4.496	4.751	14,810,311	4.6258	4.64%
2001-12-06	0	9.700	9.700	9.750	9.600	9.900	5,433,000	53,126,800	9.7785	4.496	4.496	4.519	4.449	4.589	11,721,972	4.5322	1.57%
2001-12-05	0	9.550	9.450	9.650	9.350	9.650	7,361,595	69,125,565	9.3900	4.426	4.380	4.473	4.334	4.473	15,883,013	4.3522	2.14%
2001-12-04	0	9.350	9.300	9.400	9.150	9.400	7,085,343	65,909,345	9.3022	4.334	4.310	4.357	4.241	4.357	15,286,985	4.3115	0.54%
2001-12-03	0	9.300	9.300	9.350	9.000	9.450	7,127,930	66,254,710	9.2951	4.310	4.310	4.334	4.171	4.380	15,378,869	4.3082	-0.53%
2001-11-30	0	9.350	9.350	9.450	8.750	9.450	10,745,396	98,906,554	9.2046	4.334	4.334	4.380	4.056	4.380	23,183,735	4.2662	6.86%
2001-11-29	0	8.750	8.700	8.750	8.600	8.800	4,377,500	38,186,025	8.7232	4.056	4.032	4.056	3.986	4.079	9,444,677	4.0431	0.00%
2001-11-28	0	8.750	8.750	8.800	8.750	8.850	3,627,000	31,886,688	8.7915	4.056	4.056	4.079	4.056	4.102	7,825,436	4.0747	-2.23%
2001-11-27	0	8.950	8.950	9.000	8.850	9.150	5,499,000	49,038,790	8.9178	4.148	4.148	4.171	4.102	4.241	11,864,370	4.1333	-2.19%
2001-11-26	0	9.150	9.050	9.150	9.050	9.300	4,486,233	40,983,812	9.1355	4.241	4.195	4.241	4.195	4.310	9,679,274	4.2342	0.55%
2001-11-23	0	9.100	9.050	9.150	9.050	9.250	3,593,000	32,731,536	9.1098	4.218	4.195	4.241	4.195	4.287	7,752,079	4.2223	-1.62%
2001-11-22	0	9.250	9.150	9.250	9.150	9.400	6,259,000	57,854,962	9.2435	4.287	4.241	4.287	4.241	4.357	13,504,109	4.2842	-1.60%
2001-11-21	0	9.400	9.400	9.450	9.250	9.550	5,423,848	50,754,743	9.3577	4.357	4.357	4.380	4.287	4.426	11,702,226	4.3372	1.62%
2001-11-20	0	9.250	9.250	9.300	9.000	9.400	6,467,000	59,752,018	9.2395	4.287	4.287	4.310	4.171	4.357	13,952,879	4.2824	2.21%
2001-11-19	0	9.050	9.000	9.050	8.800	9.100	5,266,000	47,258,442	8.9743	4.195	4.171	4.195	4.079	4.218	11,361,661	4.1595	1.69%
2001-11-16	0	8.900	8.900	8.950	8.850	9.200	7,228,984	65,272,824	9.0293	4.125	4.125	4.148	4.102	4.264	15,596,898	4.1850	0.56%
2001-11-15	0	8.850	8.800	8.850	8.300	9.050	7,615,930	66,834,780	8.7757	4.102	4.079	4.102	3.847	4.195	16,431,754	4.0674	5.99%
2001-11-14	0	8.350	8.300	8.400	8.250	8.500	4,266,101	35,456,347	8.3112	3.870	3.847	3.893	3.824	3.940	9,204,328	3.8521	3.09%
2001-11-13	0	8.100	8.050	8.150	7.800	8.150	3,352,000	26,834,930	8.0056	3.754	3.731	3.777	3.615	3.777	7,232,109	3.7105	0.00%
2001-11-12	0	8.100	8.050	8.150	8.050	8.250	3,036,980	24,711,764	8.1370	3.754	3.731	3.777	3.731	3.824	6,552,438	3.7714	0.62%
2001-11-09	0	8.050	8.050	8.100	7.900	8.150	4,867,700	39,280,330	8.0696	3.731	3.731	3.754	3.662	3.777	10,502,309	3.7402	1.90%
2001-11-08	0	7.900	7.800	7.850	7.600	7.950	6,618,000	51,893,850	7.8413	3.662	3.615	3.638	3.523	3.685	14,278,669	3.6344	3.95%
2001-11-07	0	7.600	7.550	7.600	7.500	7.650	3,770,000	28,568,750	7.5779	3.523	3.499	3.523	3.476	3.546	8,133,965	3.5123	0.66%
2001-11-06	0	7.550	7.550	7.600	7.500	7.700	2,212,000	16,740,100	7.5679	3.499	3.499	3.523	3.476	3.569	4,772,502	3.5076	-1.95%
2001-11-05	0	7.700	7.650	7.700	7.500	7.800	3,263,393	24,809,157	7.6023	3.569	3.546	3.569	3.476	3.615	7,040,935	3.5236	-0.65%
2001-11-02	0	7.750	7.700	7.750	7.550	8.000	2,661,000	20,598,721	7.7410	3.592	3.569	3.592	3.499	3.708	5,741,242	3.5879	-0.64%
2001-11-01	0	7.800	7.750	7.800	7.750	8.000	1,884,247	14,774,489	7.8411	3.615	3.592	3.615	3.592	3.708	4,065,358	3.6342	-1.27%
2001-10-31	0	7.900	7.850	7.900	7.350	8.000	4,714,000	35,934,950	7.6230	3.662	3.638	3.662	3.407	3.708	10,170,693	3.5332	6.04%
2001-10-30	0	7.450	7.450	7.500	7.250	7.650	7,365,790	55,063,271	7.4755	3.453	3.453	3.476	3.360	3.546	15,892,064	3.4648	-0.67%
2001-10-29	0	7.500	7.450	7.500	7.450	8.200	14,230,500	109,604,716	7.7021	3.476	3.453	3.476	3.453	3.801	30,703,023	3.5698	-9.64%
2001-10-26	0	8.300	8.200	8.300	7.850	8.350	10,530,980	85,649,925	8.1331	3.847	3.801	3.847	3.638	3.870	22,721,121	3.7696	6.41%
2001-10-24	0	7.800	7.800	7.850	7.400	7.850	5,735,641	43,883,329	7.6510	3.615	3.615	3.638	3.430	3.638	12,374,935	3.5461	4.70%
2001-10-23	0	7.450	7.400	7.450	7.200	7.450	2,130,000	15,582,800	7.3159	3.453	3.430	3.453	3.337	3.453	4,595,583	3.3908	4.20%
2001-10-22	0	7.150	7.100	7.150	7.100	7.250	3,749,000	26,757,400	7.1372	3.314	3.291	3.314	3.291	3.360	8,088,657	3.3080	0.00%
2001-10-19	0	7.150	7.100	7.150	7.100	7.350	4,447,000	32,132,600	7.2257	3.314	3.291	3.314	3.291	3.407	9,594,627	3.3490	0.00%
2001-10-18	0	7.150	7.150	7.200	7.100	7.350	2,611,770	18,750,702	7.1793	3.314	3.314	3.337	3.291	3.407	5,635,026	3.3275	-3.38%
2001-10-17	0	7.400	7.300	7.350	7.150	7.400	5,281,100	38,299,385	7.2522	3.430	3.383	3.407	3.314	3.430	11,394,240	3.3613	2.78%
2001-10-16	0	7.200	7.100	7.200	7.050	7.200	3,081,000	22,022,750	7.1479	3.337	3.291	3.337	3.268	3.337	6,647,413	3.3130	1.41%
2001-10-15	0	7.100	7.100	7.200	7.100	7.400	5,742,000	41,803,704	7.2803	3.291	3.291	3.337	3.291	3.430	12,388,655	3.3744	-2.74%
2001-10-12	0	7.300	7.250	7.300	7.300	7.750	5,058,000	37,946,975	7.5024	3.383	3.360	3.383	3.383	3.592	10,912,890	3.4773	-4.58%
2001-10-11	0	7.650	7.650	7.700	7.400	7.850	5,310,231	40,672,309	7.6592	3.546	3.546	3.569	3.430	3.638	11,457,092	3.5500	4.08%
2001-10-10	0	7.350	7.300	7.350	7.250	7.400	3,747,000	27,444,102	7.3243	3.407	3.383	3.407	3.360	3.430	8,084,342	3.3947	0.68%
2001-10-09	0	7.300	7.250	7.300	7.050	7.350	4,752,600	34,506,258	7.2605	3.383	3.360	3.383	3.268	3.407	10,253,975	3.3652	2.82%
2001-10-08	0	7.100	7.050	7.100	7.050	7.500	7,277,000	51,931,550	7.1364	3.291	3.268	3.291	3.268	3.476	15,700,495	3.3076	-5.33%
2001-10-05	0	7.500	7.500	7.550	7.150	7.550	6,189,023	45,405,990	7.3365	3.476	3.476	3.499	3.314	3.499	13,353,130	3.4004	1.35%
2001-10-04	0	7.400	7.350	7.400	7.200	7.450	5,291,000	38,872,796	7.3470	3.430	3.407	3.430	3.337	3.453	11,415,600	3.4052	4.23%
2001-10-03	0	7.100	7.100	7.150	6.700	7.300	11,462,388	81,388,811	7.1005	3.291	3.291	3.314	3.105	3.383	24,730,681	3.2910	5.97%
2001-09-28	0	6.700	6.650	6.700	6.450	6.700	10,649,382	70,214,537	6.5933	3.105	3.082	3.105	2.990	3.105	22,976,580	3.0559	3.88%
2001-09-27	0	6.450	6.400	6.450	6.400	6.650	9,434,644	61,342,162	6.5018	2.990	2.966	2.990	2.966	3.082	20,355,721	3.0135	-3.01%
2001-09-26	0	6.650	6.600	6.650	6.600	6.700	4,956,036	32,911,399	6.6407	3.082	3.059	3.082	3.059	3.105	10,692,898	3.0779	-0.75%
2001-09-25	0	6.700	6.650	6.700	6.500	6.750	11,635,221	77,002,146	6.6180	3.105	3.082	3.105	3.013	3.129	25,103,577	3.0674	4.69%
2001-09-24	0	6.400	6.350	6.400	6.050	6.500	9,549,150	59,894,845	6.2723	2.966	2.943	2.966	2.804	3.013	20,602,773	2.9071	1.59%
2001-09-21	0	6.300	6.250	6.300	6.100	6.300	5,621,550	35,108,836	6.2454	2.920	2.897	2.920	2.827	2.920	12,128,778	2.8947	-3.08%
2001-09-20	0	6.500	6.450	6.500	6.100	6.700	11,391,200	73,061,140	6.4138	3.013	2.990	3.013	2.827	3.105	24,577,089	2.9727	4.00%
2001-09-19	0	6.250	6.250	6.300	6.100	6.400	6,153,850	38,479,909	6.2530	2.897	2.897	2.920	2.827	2.966	13,277,242	2.8982	3.31%
2001-09-18	0	6.050	6.000	6.050	6.000	6.450	7,194,992	44,654,602	6.2063	2.804	2.781	2.804	2.781	2.990	15,523,559	2.8766	-3.20%
2001-09-17	0	6.250	6.200	6.250	5.900	6.500	16,181,000	99,650,107	6.1585	2.897	2.874	2.897	2.735	3.013	34,911,325	2.8544	-10.07%
2001-09-14	0	6.950	6.900	6.950	6.750	7.200	6,154,000	42,613,420	6.9245	3.221	3.198	3.221	3.129	3.337	13,277,566	3.2094	-2.11%
2001-09-13	0	7.100	7.100	7.150	7.000	7.400	5,610,240	40,151,059	7.1567	3.291	3.291	3.314	3.244	3.430	12,104,376	3.3171	5.19%
2001-09-12	0	6.750	6.750	6.800	6.450	7.500	10,725,280	74,361,468	6.9333	3.129	3.129	3.152	2.990	3.476	23,140,333	3.2135	-19.16%
2001-09-11	0	8.350	8.300	8.350	8.300	8.550	1,026,000	8,575,000	8.3577	3.870	3.847	3.870	3.847	3.963	2,213,647	3.8737	-2.34%
2001-09-10	0	8.550	8.450	8.500	8.200	8.600	1,414,000	11,956,058	8.4555	3.963	3.916	3.940	3.801	3.986	3,050,776	3.9190	0.59%
2001-09-07	0	8.500	8.450	8.500	8.350	8.550	3,101,000	26,244,585	8.4633	3.940	3.916	3.940	3.870	3.963	6,690,564	3.9226	-1.16%
2001-09-06	0	8.600	8.600	8.650	8.550	8.700	1,558,000	13,412,750	8.6090	3.986	3.986	4.009	3.963	4.032	3,361,464	3.9902	-0.29%
2001-09-05	0	8.750	8.750	8.800	8.700	9.050	3,053,833	27,079,447	8.8674	3.998	3.998	4.020	3.975	4.135	6,684,289	4.0512	-3.85%
2001-09-04	0	9.100	9.000	9.100	8.850	9.200	5,833,000	52,607,050	9.0189	4.157	4.112	4.157	4.043	4.203	12,767,383	4.1204	1.68%
2001-09-03	0	8.950	8.900	8.950	8.550	9.050	5,300,000	46,839,750	8.8377	4.089	4.066	4.089	3.906	4.135	11,600,743	4.0377	4.07%
2001-08-31	0	8.600	8.550	8.600	8.250	8.650	4,256,000	36,315,246	8.5327	3.929	3.906	3.929	3.769	3.952	9,315,615	3.8983	2.38%
2001-08-30	0	8.400	8.400	8.450	8.200	8.650	6,623,650	55,382,390	8.3613	3.838	3.838	3.861	3.746	3.952	14,497,973	3.8200	-2.89%
2001-08-29	0	8.650	8.600	8.650	8.600	8.900	3,502,000	30,407,599	8.6829	3.952	3.929	3.952	3.929	4.066	7,665,245	3.9669	-3.35%
2001-08-28	0	8.950	8.950	9.000	8.750	9.000	3,075,940	27,278,422	8.8683	4.089	4.089	4.112	3.998	4.112	6,732,677	4.0516	-1.10%
2001-08-27	0	9.050	9.000	9.100	9.000	9.350	2,207,000	20,065,774	9.0919	4.135	4.112	4.157	4.112	4.272	4,830,724	4.1538	-0.55%
2001-08-24	0	9.100	9.100	9.150	8.950	9.300	3,514,086	31,958,149	9.0943	4.157	4.157	4.180	4.089	4.249	7,691,699	4.1549	-2.15%
2001-08-23	0	9.300	9.250	9.300	9.150	9.550	3,739,800	34,560,810	9.2414	4.249	4.226	4.249	4.180	4.363	8,185,747	4.2221	-1.59%
2001-08-22	0	9.450	9.450	9.500	9.350	9.650	6,315,000	59,644,524	9.4449	4.317	4.317	4.340	4.272	4.409	13,822,394	4.3151	-1.56%
2001-08-21	0	9.600	9.600	9.650	9.550	9.800	2,570,000	24,810,475	9.6539	4.386	4.386	4.409	4.363	4.477	5,625,266	4.4105	-1.54%
2001-08-20	0	9.750	9.650	9.750	9.550	9.800	3,697,000	35,531,010	9.6108	4.454	4.409	4.454	4.363	4.477	8,092,065	4.3908	-0.51%
2001-08-17	0	9.800	9.700	9.750	9.700	9.800	2,718,000	26,430,700	9.7243	4.477	4.432	4.454	4.432	4.477	5,949,211	4.4427	1.03%
2001-08-16	0	9.700	9.650	9.700	9.600	9.700	1,459,000	14,087,420	9.6555	4.432	4.409	4.432	4.386	4.432	3,193,487	4.4113	0.00%
2001-08-15	0	9.700	9.700	9.800	9.550	9.800	2,846,000	27,446,880	9.6440	4.432	4.432	4.477	4.363	4.477	6,229,380	4.4060	-1.02%
2001-08-14	0	9.800	9.800	9.850	9.550	9.850	2,268,500	22,108,000	9.7456	4.477	4.477	4.500	4.363	4.500	4,965,337	4.4525	2.08%
2001-08-13	0	9.600	9.550	9.600	9.400	9.600	3,088,000	29,370,660	9.5112	4.386	4.363	4.386	4.295	4.386	6,759,074	4.3454	1.59%
2001-08-10	0	9.450	9.450	9.500	9.400	9.600	2,425,000	23,008,514	9.4880	4.317	4.317	4.340	4.295	4.386	5,307,887	4.3348	0.53%
2001-08-09	0	9.400	9.400	9.450	9.250	9.600	4,641,000	43,433,268	9.3586	4.295	4.295	4.317	4.226	4.386	10,158,311	4.2756	-2.08%
2001-08-08	0	9.600	9.550	9.600	9.500	10.15	7,550,370	73,252,673	9.7019	4.386	4.363	4.386	4.340	4.637	16,526,396	4.4325	-4.95%
2001-08-07	0	10.10	10.10	10.20	9.950	10.30	3,419,300	34,544,830	10.103	4.614	4.614	4.660	4.546	4.706	7,484,230	4.6157	-1.46%
2001-08-06	0	10.25	10.25	10.30	10.25	10.30	2,292,000	23,587,850	10.291	4.683	4.683	4.706	4.683	4.706	5,016,774	4.7018	-0.49%
2001-08-03	0	10.30	10.25	10.30	10.25	10.40	2,140,000	22,067,750	10.312	4.706	4.683	4.706	4.683	4.751	4,684,073	4.7112	0.49%
2001-08-02	0	10.25	10.25	10.40	10.25	10.45	3,155,460	32,640,283	10.344	4.683	4.683	4.751	4.683	4.774	6,906,732	4.7259	0.00%
2001-08-01	0	10.25	10.25	10.30	10.15	10.50	4,087,386	42,112,018	10.303	4.683	4.683	4.706	4.637	4.797	8,946,550	4.7071	-1.44%
2001-07-31	0	10.40	10.35	10.40	10.25	10.40	2,440,400	25,224,960	10.336	4.751	4.729	4.751	4.683	4.751	5,341,595	4.7224	0.48%
2001-07-30	0	10.35	10.30	10.40	10.05	10.45	3,983,350	40,595,051	10.191	4.729	4.706	4.751	4.592	4.774	8,718,834	4.6560	0.98%
2001-07-27	0	10.25	10.20	10.25	10.25	10.50	5,991,000	61,614,619	10.285	4.683	4.660	4.683	4.683	4.797	13,113,217	4.6987	-2.38%
2001-07-26	0	10.50	10.50	10.55	10.40	10.60	2,838,000	29,768,370	10.489	4.797	4.797	4.820	4.751	4.843	6,211,869	4.7922	-0.47%
2001-07-24	0	10.55	10.50	10.60	10.50	10.55	1,337,400	14,082,929	10.530	4.820	4.797	4.843	4.797	4.820	2,927,327	4.8108	0.00%
2001-07-23	0	10.55	10.55	10.60	10.50	10.65	3,284,000	34,718,232	10.572	4.820	4.820	4.843	4.797	4.866	7,188,083	4.8300	-0.47%
2001-07-20	0	10.60	10.55	10.70	10.35	10.65	2,122,000	22,253,536	10.487	4.843	4.820	4.888	4.729	4.866	4,644,675	4.7912	0.47%
2001-07-19	0	10.55	10.50	10.55	10.30	10.55	2,329,100	24,348,991	10.454	4.820	4.797	4.820	4.706	4.820	5,097,979	4.7762	0.96%
2001-07-18	0	10.45	10.45	10.50	10.35	10.80	2,443,750	25,713,933	10.522	4.774	4.774	4.797	4.729	4.934	5,348,927	4.8073	-3.24%
2001-07-17	0	10.80	10.80	10.85	10.65	10.90	5,285,410	57,004,095	10.785	4.934	4.934	4.957	4.866	4.980	11,568,808	4.9274	0.00%
2001-07-16	0	10.80	10.80	10.85	10.55	10.85	7,243,931	77,691,379	10.725	4.934	4.934	4.957	4.820	4.957	15,855,656	4.8999	2.86%
2001-07-13	0	10.50	10.50	10.55	10.45	10.60	6,413,094	67,516,159	10.528	4.797	4.797	4.820	4.774	4.843	14,037,104	4.8098	0.48%
2001-07-12	0	10.45	10.45	10.50	10.10	10.55	4,089,000	42,701,695	10.443	4.774	4.774	4.797	4.614	4.820	8,950,082	4.7711	2.45%
2001-07-11	0	10.20	10.10	10.15	10.10	10.25	7,167,000	72,891,400	10.170	4.660	4.614	4.637	4.614	4.683	15,687,268	4.6465	-0.49%
2001-07-10	0	10.25	10.20	10.25	10.10	10.45	5,930,657	60,429,283	10.189	4.683	4.660	4.683	4.614	4.774	12,981,137	4.6552	0.99%
2001-07-09	0	10.15	10.15	10.20	10.00	10.30	6,910,036	70,156,806	10.153	4.637	4.637	4.660	4.569	4.706	15,124,821	4.6385	-3.33%
2001-07-05	0	10.50	10.50	10.55	10.45	10.60	7,344,221	77,120,905	10.501	4.797	4.797	4.820	4.774	4.843	16,075,173	4.7975	-0.94%
2001-07-04	0	10.60	10.55	10.60	10.45	10.80	3,602,200	38,098,106	10.576	4.843	4.820	4.843	4.774	4.934	7,884,565	4.8320	-0.93%
2001-07-03	0	10.70	10.65	10.70	10.35	10.70	8,527,590	90,179,491	10.575	4.888	4.866	4.888	4.729	4.888	18,665,354	4.8314	1.42%
2001-06-29	0	10.55	10.50	10.60	10.20	10.80	10,390,083	109,796,964	10.567	4.820	4.797	4.843	4.660	4.934	22,742,015	4.8279	1.44%
2001-06-28	0	10.40	10.35	10.40	10.25	10.40	6,172,000	63,790,824	10.336	4.751	4.729	4.751	4.683	4.751	13,509,393	4.7220	-0.48%
2001-06-27	0	10.45	10.45	10.50	10.15	10.50	3,373,960	34,952,179	10.359	4.774	4.774	4.797	4.637	4.797	7,384,989	4.7329	2.96%
2001-06-26	0	10.15	10.10	10.15	10.05	10.25	5,919,700	60,113,844	10.155	4.637	4.614	4.637	4.592	4.683	12,957,154	4.6394	0.00%
2001-06-22	0	10.15	10.10	10.15	10.10	10.20	4,895,000	49,634,350	10.140	4.637	4.614	4.637	4.614	4.660	10,714,271	4.6325	0.50%
2001-06-21	0	10.10	10.10	10.20	10.00	10.25	7,183,841	72,556,889	10.100	4.614	4.614	4.660	4.569	4.683	15,724,130	4.6144	0.50%
2001-06-20	0	10.05	10.00	10.05	10.00	10.40	7,135,500	71,905,422	10.077	4.592	4.569	4.592	4.569	4.751	15,618,321	4.6039	-2.90%
2001-06-19	0	10.35	10.30	10.35	10.20	10.40	4,730,000	48,666,840	10.289	4.729	4.706	4.729	4.660	4.751	10,353,116	4.7007	1.97%
2001-06-18	0	10.15	10.20	10.25	10.00	10.25	6,326,000	63,836,928	10.091	4.637	4.660	4.683	4.569	4.683	13,846,471	4.6103	0.00%
2001-06-15	0	10.15	10.10	10.15	9.950	10.50	16,526,500	169,237,287	10.240	4.637	4.614	4.637	4.546	4.797	36,173,523	4.6785	-4.69%
2001-06-14	0	10.65	10.60	10.65	10.60	10.90	2,849,440	30,587,618	10.735	4.866	4.843	4.866	4.843	4.980	6,236,909	4.9043	-2.29%
2001-06-13	0	10.90	10.85	10.90	10.80	11.10	4,985,000	54,222,850	10.877	4.980	4.957	4.980	4.934	5.071	10,911,265	4.9694	-0.46%
2001-06-12	0	10.95	10.95	11.00	10.75	11.25	4,829,000	52,671,550	10.907	5.003	5.003	5.026	4.911	5.140	10,569,809	4.9832	-0.45%
2001-06-11	0	11.00	10.95	11.00	10.85	11.35	10,742,480	118,847,136	11.063	5.026	5.003	5.026	4.957	5.185	23,513,348	5.0545	1.38%
2001-06-08	0	10.85	10.85	10.90	10.85	11.00	6,637,195	72,286,117	10.891	4.957	4.957	4.980	4.957	5.026	14,527,621	4.9758	-0.46%
2001-06-07	0	10.90	10.85	10.90	10.80	11.00	4,745,000	51,824,000	10.922	4.980	4.957	4.980	4.934	5.026	10,385,948	4.9898	0.46%
2001-06-06	0	10.85	10.85	10.90	10.85	11.35	3,640,000	40,255,800	11.059	4.957	4.957	4.980	4.957	5.185	7,967,302	5.0526	-3.56%
2001-06-05	0	11.25	11.20	11.25	10.80	11.30	3,385,000	37,560,807	11.096	5.140	5.117	5.140	4.934	5.163	7,409,154	5.0695	2.27%
2001-06-04	0	11.00	11.00	11.05	10.65	11.15	4,357,450	47,550,790	10.913	5.026	5.026	5.048	4.866	5.094	9,537,671	4.9856	3.77%
2001-06-01	0	10.60	10.55	10.60	10.45	10.85	6,405,785	67,806,982	10.585	4.843	4.820	4.843	4.774	4.957	14,021,106	4.8361	-0.47%
2001-05-31	0	10.65	10.70	10.85	10.50	10.80	8,125,000	86,385,850	10.632	4.866	4.888	4.957	4.797	4.934	17,784,157	4.8575	-1.84%
2001-05-30	0	10.85	10.75	10.80	10.70	11.00	5,778,000	62,475,100	10.813	4.957	4.911	4.934	4.888	5.026	12,646,998	4.9399	-1.36%
2001-05-29	0	11.00	11.00	11.05	11.00	11.15	3,872,019	42,749,011	11.040	5.026	5.026	5.048	5.026	5.094	8,475,150	5.0440	-0.45%
2001-05-28	0	11.05	11.00	11.05	11.00	11.15	6,014,000	66,328,340	11.029	5.048	5.026	5.048	5.026	5.094	13,163,560	5.0388	-0.90%
2001-05-25	0	11.15	11.15	11.20	11.15	11.40	2,226,000	24,976,896	11.221	5.094	5.094	5.117	5.094	5.208	4,872,312	5.1263	-0.45%
2001-05-24	0	11.20	11.20	11.25	11.15	11.30	2,384,000	26,746,532	11.219	5.117	5.117	5.140	5.094	5.163	5,218,145	5.1257	-0.88%
2001-05-23	0	11.30	11.25	11.30	11.10	11.35	2,985,000	33,532,900	11.234	5.163	5.140	5.163	5.071	5.185	6,533,626	5.1324	0.89%
2001-05-22	0	11.20	11.20	11.25	11.00	11.45	3,644,300	41,263,944	11.323	5.117	5.117	5.140	5.026	5.231	7,976,714	5.1731	-0.44%
2001-05-21	0	11.25	11.20	11.25	11.20	11.50	5,977,000	67,741,954	11.334	5.140	5.117	5.140	5.117	5.254	13,082,573	5.1780	-0.44%
2001-05-18	0	11.30	11.25	11.30	11.20	11.45	3,787,000	42,741,642	11.286	5.163	5.140	5.163	5.117	5.231	8,289,059	5.1564	-1.31%
2001-05-17	0	11.45	11.40	11.50	11.40	11.60	3,441,500	39,491,622	11.475	5.231	5.208	5.254	5.208	5.300	7,532,822	5.2426	1.33%
2001-05-16	0	11.30	11.25	11.30	11.25	11.40	3,361,092	38,007,162	11.308	5.163	5.140	5.163	5.140	5.208	7,356,823	5.1662	0.44%
2001-05-15	0	11.25	11.30	11.35	11.25	11.40	1,236,700	13,976,437	11.301	5.140	5.163	5.185	5.140	5.208	2,706,913	5.1632	-0.44%
2001-05-14	0	11.30	11.25	11.30	11.25	11.35	2,756,000	31,101,342	11.285	5.163	5.140	5.163	5.140	5.185	6,032,386	5.1557	-0.88%
2001-05-11	0	11.40	11.35	11.40	11.35	11.60	1,596,000	18,202,617	11.405	5.208	5.185	5.208	5.185	5.300	3,493,356	5.2106	-0.44%
2001-05-10	0	11.45	11.40	11.45	11.35	11.80	1,799,000	20,755,450	11.537	5.231	5.208	5.231	5.185	5.391	3,937,686	5.2710	-1.29%
2001-05-09	0	11.60	11.60	11.65	11.30	11.65	3,400,036	39,453,220	11.604	5.300	5.300	5.323	5.163	5.323	7,442,065	5.3014	0.00%
2001-05-08	0	12.05	12.00	12.05	11.90	12.10	5,327,000	64,013,450	12.017	5.300	5.278	5.300	5.234	5.322	12,112,162	5.2851	0.42%
2001-05-07	0	12.00	11.95	12.00	11.85	12.05	4,963,023	59,120,228	11.912	5.278	5.256	5.278	5.212	5.300	11,284,577	5.2390	1.27%
2001-05-04	0	11.85	11.80	11.85	11.80	12.10	4,688,000	55,515,000	11.842	5.212	5.190	5.212	5.190	5.322	10,659,248	5.2082	-2.47%
2001-05-03	0	12.15	12.10	12.15	12.10	12.25	5,103,000	62,006,950	12.151	5.344	5.322	5.344	5.322	5.388	11,602,847	5.3441	-0.41%
2001-05-02	0	12.20	12.20	12.25	12.00	12.30	8,440,755	102,666,060	12.163	5.366	5.366	5.388	5.278	5.410	19,192,002	5.3494	3.39%
2001-04-27	0	11.80	11.75	11.80	11.55	11.85	4,104,310	48,170,281	11.737	5.190	5.168	5.190	5.080	5.212	9,332,095	5.1618	0.85%
2001-04-26	0	11.70	11.65	11.70	11.50	11.75	6,105,036	70,993,340	11.629	5.146	5.124	5.146	5.058	5.168	13,881,206	5.1143	2.18%
2001-04-25	0	11.45	11.40	11.45	11.10	11.60	4,349,154	49,799,379	11.450	5.036	5.014	5.036	4.882	5.102	9,888,804	5.0359	1.33%
2001-04-24	0	11.30	11.30	11.35	11.10	11.35	2,385,000	26,892,146	11.276	4.970	4.970	4.992	4.882	4.992	5,422,847	4.9590	0.89%
2001-04-23	0	11.20	11.15	11.20	10.90	11.25	2,066,000	23,096,100	11.179	4.926	4.904	4.926	4.794	4.948	4,697,527	4.9167	1.36%
2001-04-20	0	11.05	11.05	11.10	11.00	11.20	2,780,360	30,854,080	11.097	4.860	4.860	4.882	4.838	4.926	6,321,789	4.8806	-0.45%
2001-04-19	0	11.10	11.10	11.15	10.95	11.45	4,902,000	54,571,200	11.132	4.882	4.882	4.904	4.816	5.036	11,145,827	4.8961	0.91%
2001-04-18	0	11.00	10.95	11.00	10.85	11.00	2,833,000	30,931,200	10.918	4.838	4.816	4.838	4.772	4.838	6,441,478	4.8019	2.33%
2001-04-17	0	10.75	10.75	10.80	10.65	11.00	3,392,000	36,706,450	10.821	4.728	4.728	4.750	4.684	4.838	7,712,494	4.7593	-1.83%
2001-04-12	0	10.95	10.90	10.95	10.75	11.10	4,639,000	50,645,652	10.917	4.816	4.794	4.816	4.728	4.882	10,547,836	4.8015	2.82%
2001-04-11	0	10.65	10.65	10.70	10.50	10.70	4,365,000	46,265,050	10.599	4.684	4.684	4.706	4.618	4.706	9,924,833	4.6615	2.90%
2001-04-10	0	10.35	10.35	10.40	10.35	10.65	2,548,000	26,543,600	10.417	4.552	4.552	4.574	4.552	4.684	5,793,465	4.5816	-1.90%
2001-04-09	0	10.55	10.50	10.55	10.50	10.80	4,626,500	48,825,024	10.553	4.640	4.618	4.640	4.618	4.750	10,519,414	4.6414	-2.76%
2001-04-06	0	10.85	10.80	10.85	10.70	11.40	6,875,802	74,699,884	10.864	4.772	4.750	4.772	4.706	5.014	15,633,720	4.7781	-1.81%
2001-04-04	0	11.05	11.05	11.10	11.00	11.40	4,712,000	52,287,550	11.097	4.860	4.860	4.882	4.838	5.014	10,713,818	4.8804	-3.91%
2001-04-03	0	11.50	11.45	11.50	11.30	11.50	3,243,001	36,867,403	11.368	5.058	5.036	5.058	4.970	5.058	7,373,710	4.9998	1.77%
2001-04-02	0	11.30	11.25	11.30	11.25	11.45	2,589,000	29,321,980	11.326	4.970	4.948	4.970	4.948	5.036	5,886,688	4.9811	-0.44%
2001-03-30	0	11.35	11.30	11.45	11.25	11.50	3,405,132	38,651,897	11.351	4.992	4.970	5.036	4.948	5.058	7,742,352	4.9923	0.00%
2001-03-29	0	11.35	11.30	11.35	11.15	11.40	2,404,360	27,143,226	11.289	4.992	4.970	4.992	4.904	5.014	5,466,867	4.9650	-0.44%
2001-03-28	0	11.40	11.40	11.55	11.30	11.60	3,010,750	34,649,075	11.508	5.014	5.014	5.080	4.970	5.102	6,845,634	5.0615	-1.30%
2001-03-27	0	11.55	11.40	11.55	11.35	11.65	2,407,700	27,590,508	11.459	5.080	5.014	5.080	4.992	5.124	5,474,461	5.0399	0.00%
2001-03-26	0	11.55	11.50	11.55	11.45	11.65	3,587,000	41,411,024	11.545	5.080	5.058	5.080	5.036	5.124	8,155,871	5.0774	1.76%
2001-03-23	0	11.35	11.30	11.35	11.30	11.55	4,766,000	54,446,800	11.424	4.992	4.970	4.992	4.970	5.080	10,836,599	5.0243	0.00%
2001-03-22	0	11.35	11.35	11.40	11.30	11.65	3,929,643	44,846,787	11.412	4.992	4.992	5.014	4.970	5.124	8,934,949	5.0193	-2.99%
2001-03-21	0	11.70	11.65	11.70	11.55	11.90	3,082,145	36,083,403	11.707	5.146	5.124	5.146	5.080	5.234	7,007,967	5.1489	-1.27%
2001-03-20	0	11.85	11.85	11.90	11.80	12.05	2,770,000	32,977,150	11.905	5.212	5.212	5.234	5.190	5.300	6,298,233	5.2359	-0.42%
2001-03-19	0	11.90	11.85	11.90	11.55	12.05	4,272,000	51,034,350	11.946	5.234	5.212	5.234	5.080	5.300	9,713,377	5.2540	1.71%
2001-03-16	0	11.70	11.65	11.70	11.55	11.80	1,596,600	18,655,350	11.684	5.146	5.124	5.146	5.080	5.190	3,630,238	5.1389	-0.85%
2001-03-15	0	11.80	11.60	11.75	11.05	12.00	4,181,000	48,111,424	11.507	5.190	5.102	5.168	4.860	5.278	9,506,467	5.0609	3.06%
2001-03-14	0	11.45	11.45	11.50	11.40	11.80	3,547,300	41,032,146	11.567	5.036	5.036	5.058	5.014	5.190	8,065,604	5.0873	-0.43%
2001-03-13	0	11.50	11.45	11.50	11.40	11.60	7,237,000	83,163,564	11.491	5.058	5.036	5.058	5.014	5.102	16,454,987	5.0540	-1.71%
2001-03-12	0	11.70	11.70	11.75	11.70	12.00	5,630,000	66,443,691	11.802	5.146	5.146	5.168	5.146	5.278	12,801,102	5.1905	-4.10%
2001-03-09	0	12.20	12.15	12.20	12.00	12.20	4,937,055	59,811,963	12.115	5.366	5.344	5.366	5.278	5.366	11,225,532	5.3282	1.24%
2001-03-08	0	12.05	12.00	12.05	11.95	12.20	8,614,000	103,932,800	12.066	5.300	5.278	5.300	5.256	5.366	19,585,914	5.3065	0.00%
2001-03-07	0	12.05	12.00	12.05	11.95	12.30	11,453,177	138,759,297	12.115	5.300	5.278	5.300	5.256	5.410	26,041,437	5.3284	-0.41%
2001-03-06	0	12.10	12.05	12.10	11.85	12.10	7,330,000	88,023,300	12.009	5.322	5.300	5.322	5.212	5.322	16,666,444	5.2815	3.86%
2001-03-05	0	11.65	11.65	11.70	11.40	11.95	3,247,000	37,924,250	11.680	5.124	5.124	5.146	5.014	5.256	7,382,803	5.1368	2.19%
2001-03-02	0	11.40	11.35	11.40	11.30	11.55	5,471,000	62,492,780	11.423	5.014	4.992	5.014	4.970	5.080	12,439,579	5.0237	0.00%
2001-03-01	0	11.40	11.40	11.45	11.35	11.65	6,621,000	75,922,682	11.467	5.014	5.014	5.036	4.992	5.124	15,054,369	5.0432	-2.15%
2001-02-28	0	11.65	11.65	11.70	11.50	11.80	6,545,740	76,079,312	11.623	5.124	5.124	5.146	5.058	5.190	14,883,248	5.1117	-0.85%
2001-02-27	0	11.75	11.70	11.75	11.65	11.85	5,469,690	64,119,038	11.723	5.168	5.146	5.168	5.124	5.212	12,436,601	5.1557	-0.42%
2001-02-26	0	11.80	11.75	11.80	11.75	12.00	5,085,616	60,216,744	11.841	5.190	5.168	5.190	5.168	5.278	11,563,320	5.2076	-1.26%
2001-02-23	0	11.95	11.90	11.95	11.90	12.15	2,786,280	33,463,654	12.010	5.256	5.234	5.256	5.234	5.344	6,335,250	5.2821	-0.83%
2001-02-22	0	12.05	12.05	12.10	11.90	12.15	3,073,000	36,937,443	12.020	5.300	5.300	5.322	5.234	5.344	6,987,174	5.2865	0.42%
2001-02-21	0	12.00	11.95	12.00	11.80	12.05	2,288,000	27,288,426	11.927	5.278	5.256	5.278	5.190	5.300	5,202,295	5.2455	0.84%
2001-02-20	0	11.90	11.85	11.90	11.85	12.00	4,522,200	53,795,865	11.896	5.234	5.212	5.234	5.212	5.278	10,282,264	5.2319	-0.42%
2001-02-19	0	11.95	11.90	11.95	11.85	12.00	1,638,500	19,560,450	11.938	5.256	5.234	5.256	5.212	5.278	3,725,507	5.2504	-0.42%
2001-02-16	0	12.00	12.00	12.05	11.90	12.15	3,740,500	44,943,593	12.015	5.278	5.278	5.300	5.234	5.344	8,504,889	5.2844	-0.83%
2001-02-15	0	12.10	12.10	12.15	12.00	12.20	2,859,000	34,577,750	12.094	5.322	5.322	5.344	5.278	5.366	6,500,595	5.3192	-0.41%
2001-02-14	0	12.15	12.05	12.15	11.95	12.25	5,248,000	63,893,379	12.175	5.344	5.300	5.344	5.256	5.388	11,932,537	5.3546	0.00%
2001-02-13	0	12.15	12.10	12.15	12.10	12.30	6,654,000	81,105,073	12.189	5.344	5.322	5.344	5.322	5.410	15,129,402	5.3608	1.25%
2001-02-12	0	12.00	11.95	12.00	11.70	12.00	5,478,000	65,185,148	11.899	5.278	5.256	5.278	5.146	5.278	12,455,495	5.2334	1.69%
2001-02-09	0	11.80	11.75	11.80	11.70	11.95	12,705,000	149,920,500	11.800	5.190	5.168	5.190	5.146	5.256	28,887,745	5.1898	-0.84%
2001-02-08	0	11.90	11.90	11.95	11.80	12.10	11,814,276	140,748,898	11.913	5.234	5.234	5.256	5.190	5.322	26,862,479	5.2396	-2.06%
2001-02-07	0	12.15	12.10	12.15	12.10	12.30	6,324,000	77,013,000	12.178	5.344	5.322	5.344	5.322	5.410	14,379,071	5.3559	0.00%
2001-02-06	0	12.15	12.10	12.15	12.10	12.45	9,877,500	120,362,800	12.186	5.344	5.322	5.344	5.322	5.476	22,458,773	5.3593	-1.62%
2001-02-05	0	12.35	12.30	12.35	12.25	12.45	4,124,550	50,848,572	12.328	5.432	5.410	5.432	5.388	5.476	9,378,115	5.4220	0.00%
2001-02-02	0	12.35	12.30	12.40	12.30	12.55	5,821,000	72,154,778	12.396	5.432	5.410	5.454	5.410	5.520	13,235,385	5.4517	-1.20%
2001-02-01	0	12.50	12.45	12.50	12.10	12.55	9,090,000	113,124,493	12.445	5.498	5.476	5.498	5.322	5.520	20,668,210	5.4734	2.88%
2001-01-31	0	12.15	12.10	12.15	12.10	12.30	9,660,000	117,601,494	12.174	5.344	5.322	5.344	5.322	5.410	21,964,236	5.3542	-0.41%
2001-01-30	0	12.20	12.15	12.20	12.15	12.40	8,484,009	103,870,722	12.243	5.366	5.344	5.366	5.344	5.454	19,290,350	5.3846	-1.21%
2001-01-29	0	12.35	12.30	12.35	12.25	12.70	4,939,000	61,406,300	12.433	5.432	5.410	5.432	5.388	5.586	11,229,955	5.4681	-1.59%
2001-01-23	0	12.55	12.50	12.55	12.35	12.55	3,985,500	49,694,305	12.469	5.520	5.498	5.520	5.432	5.520	9,061,953	5.4838	0.80%
2001-01-22	0	12.45	12.40	12.45	12.20	12.60	5,337,000	66,196,495	12.403	5.476	5.454	5.476	5.366	5.542	12,134,899	5.4551	-0.80%
2001-01-19	0	12.55	12.50	12.55	12.30	12.65	13,099,000	163,597,920	12.489	5.520	5.498	5.520	5.410	5.564	29,783,595	5.4929	2.87%
2001-01-18	0	12.20	12.15	12.20	12.10	12.40	8,720,500	106,498,900	12.212	5.366	5.344	5.366	5.322	5.454	19,828,066	5.3711	-0.81%
2001-01-17	0	12.30	12.15	12.20	12.05	12.50	9,137,000	111,493,830	12.202	5.410	5.344	5.366	5.300	5.498	20,775,075	5.3667	-0.40%
2001-01-16	0	12.35	12.30	12.35	12.10	12.55	13,293,250	163,520,525	12.301	5.432	5.410	5.432	5.322	5.520	30,225,267	5.4101	1.23%
2001-01-15	0	12.20	12.25	12.35	12.10	12.65	21,066,000	258,838,397	12.287	5.366	5.388	5.432	5.322	5.564	47,898,406	5.4039	-3.56%
2001-01-12	0	12.65	12.55	12.60	12.60	13.10	11,925,865	153,614,446	12.881	5.564	5.520	5.542	5.542	5.761	27,116,202	5.6650	-1.56%
2001-01-11	0	12.85	12.80	12.85	12.80	13.40	14,390,000	187,518,377	13.031	5.652	5.630	5.652	5.630	5.893	32,718,981	5.7312	-4.10%
2001-01-10	0	13.40	13.40	13.45	13.40	13.60	5,966,000	80,624,590	13.514	5.893	5.893	5.915	5.893	5.981	13,565,076	5.9435	-0.74%
2001-01-09	0	13.50	13.40	13.50	13.25	13.70	9,854,000	132,803,098	13.477	5.937	5.893	5.937	5.827	6.025	22,405,340	5.9273	1.12%
2001-01-08	0	13.35	13.35	13.40	13.25	13.50	10,584,000	141,034,231	13.325	5.871	5.871	5.893	5.827	5.937	24,065,163	5.8605	-1.48%
2001-01-05	0	13.55	13.55	13.60	13.45	13.95	15,583,000	212,028,448	13.606	5.959	5.959	5.981	5.915	6.135	35,431,542	5.9842	-2.87%
2001-01-04	0	13.95	13.80	13.95	13.70	14.40	8,210,000	114,901,760	13.995	6.135	6.069	6.135	6.025	6.333	18,667,327	6.1552	-0.36%
2001-01-03	0	14.00	13.95	14.00	13.95	14.25	2,619,700	36,703,105	14.010	6.157	6.135	6.157	6.135	6.267	5,956,492	6.1619	-2.10%
2001-01-02	0	14.30	14.25	14.30	14.15	14.40	2,065,000	29,424,691	14.249	6.289	6.267	6.289	6.223	6.333	4,695,253	6.2669	-0.69%
2000-12-29	0	14.40	14.40	14.45	14.15	14.45	4,255,000	60,974,875	14.330	6.333	6.333	6.355	6.223	6.355	9,674,723	6.3025	2.13%
2000-12-28	0	14.10	14.05	14.15	13.90	14.15	3,447,000	48,395,060	14.040	6.201	6.179	6.223	6.113	6.223	7,837,549	6.1748	1.81%
2000-12-27	0	13.85	13.80	13.85	13.80	14.30	3,174,000	44,708,200	14.086	6.091	6.069	6.091	6.069	6.289	7,216,820	6.1950	-1.77%
2000-12-22	0	14.10	14.10	14.15	13.55	14.15	5,607,010	77,626,155	13.844	6.201	6.201	6.223	5.959	6.223	12,748,829	6.0889	4.83%
2000-12-21	0	13.45	13.40	13.45	13.30	13.70	6,017,300	80,997,369	13.461	5.915	5.893	5.915	5.849	6.025	13,681,718	5.9201	-0.74%
2000-12-20	0	13.55	13.55	13.60	13.45	13.75	4,831,000	65,453,396	13.549	5.959	5.959	5.981	5.915	6.047	10,984,392	5.9588	1.50%
2000-12-19	0	13.35	13.30	13.35	13.25	13.65	2,392,847	32,018,117	13.381	5.871	5.849	5.871	5.827	6.003	5,440,689	5.8849	-2.20%
2000-12-18	0	13.65	13.60	13.65	13.15	13.65	1,626,000	21,894,880	13.465	6.003	5.981	6.003	5.783	6.003	3,697,086	5.9222	2.63%
2000-12-15	0	13.30	13.25	13.35	13.25	13.65	4,723,200	63,308,473	13.404	5.849	5.827	5.871	5.827	6.003	10,739,284	5.8950	-2.56%
2000-12-14	0	13.65	13.65	13.75	13.60	13.90	3,418,242	46,834,463	13.701	6.003	6.003	6.047	5.981	6.113	7,772,161	6.0259	-1.80%
2000-12-13	0	13.90	13.90	13.95	13.55	13.95	4,202,900	57,875,449	13.770	6.113	6.113	6.135	5.959	6.135	9,556,262	6.0563	1.83%
2000-12-12	0	13.65	13.70	13.75	13.50	13.90	2,980,000	40,737,368	13.670	6.003	6.025	6.047	5.937	6.113	6,775,717	6.0123	-1.80%
2000-12-11	0	13.90	13.85	13.90	13.45	13.95	4,002,285	54,616,419	13.646	6.113	6.091	6.113	5.915	6.135	9,100,117	6.0017	3.73%
2000-12-08	0	13.40	13.35	13.40	13.10	13.45	7,257,400	96,357,725	13.277	5.893	5.871	5.893	5.761	5.915	16,501,371	5.8394	2.29%
2000-12-07	0	13.10	13.10	13.15	13.10	13.55	4,603,000	61,177,911	13.291	5.761	5.761	5.783	5.761	5.959	10,465,981	5.8454	-2.60%
2000-12-06	0	13.45	13.45	13.50	13.30	13.75	9,585,237	129,855,176	13.547	5.915	5.915	5.937	5.849	6.047	21,794,245	5.9582	0.75%
2000-12-05	0	13.35	13.40	13.45	13.35	14.00	5,591,000	75,926,788	13.580	5.871	5.893	5.915	5.871	6.157	12,712,427	5.9726	-2.91%
2000-12-04	0	13.75	13.70	13.75	13.70	14.20	1,663,000	22,973,800	13.815	6.047	6.025	6.047	6.025	6.245	3,781,214	6.0758	-2.48%
2000-12-01	0	14.10	13.95	14.15	13.60	14.20	4,377,000	60,612,738	13.848	6.201	6.135	6.223	5.981	6.245	9,952,118	6.0904	1.81%
2000-11-30	0	13.85	13.80	13.85	13.75	14.05	2,775,000	38,729,070	13.956	6.091	6.069	6.091	6.047	6.179	6,309,602	6.1381	-1.07%
2000-11-29	0	14.00	14.00	14.05	13.70	14.00	2,625,000	36,305,833	13.831	6.157	6.157	6.179	6.025	6.157	5,968,542	6.0829	-0.36%
2000-11-28	0	14.05	14.00	14.10	14.00	14.15	1,148,165	16,154,749	14.070	6.179	6.157	6.201	6.157	6.223	2,610,618	6.1881	0.00%
2000-11-27	0	14.05	13.95	14.10	13.90	14.10	2,595,000	36,327,652	13.999	6.179	6.135	6.201	6.113	6.201	5,900,331	6.1569	1.08%
2000-11-24	0	13.90	13.85	14.00	13.85	14.15	2,376,000	33,119,560	13.939	6.113	6.091	6.157	6.091	6.223	5,402,384	6.1305	-1.42%
2000-11-23	0	14.10	14.10	14.20	13.80	14.25	6,107,000	85,453,100	13.993	6.201	6.201	6.245	6.069	6.267	13,885,672	6.1540	0.36%
2000-11-22	0	14.05	14.05	14.10	13.60	14.10	4,421,000	60,935,354	13.783	6.179	6.179	6.201	5.981	6.201	10,052,162	6.0619	0.36%
2000-11-21	0	14.00	14.00	14.10	13.80	14.15	4,305,300	59,919,425	13.918	6.157	6.157	6.201	6.069	6.223	9,789,092	6.1210	-2.10%
2000-11-20	0	14.30	14.25	14.30	13.90	14.45	2,837,000	40,406,460	14.243	6.289	6.267	6.289	6.113	6.355	6,450,573	6.2640	2.14%
2000-11-17	0	14.00	14.00	14.05	13.85	14.10	2,982,548	41,809,252	14.018	6.157	6.157	6.179	6.091	6.201	6,781,510	6.1652	0.72%
2000-11-16	0	13.90	13.85	13.90	13.85	14.15	2,090,000	29,260,534	14.000	6.113	6.091	6.113	6.091	6.223	4,752,097	6.1574	0.00%
2000-11-15	0	13.90	13.85	13.90	13.85	14.15	2,461,464	34,492,766	14.013	6.113	6.091	6.113	6.091	6.223	5,596,706	6.1630	0.72%
2000-11-14	0	13.80	13.80	13.85	13.70	14.05	2,439,550	33,750,935	13.835	6.069	6.069	6.091	6.025	6.179	5,546,879	6.0847	-1.43%
2000-11-13	0	14.00	13.90	14.00	13.70	14.05	1,919,000	26,635,200	13.880	6.157	6.113	6.157	6.025	6.179	4,363,289	6.1044	-0.71%
2000-11-10	0	14.10	13.85	14.10	13.80	14.30	2,722,000	38,067,410	13.985	6.201	6.091	6.201	6.069	6.289	6,189,094	6.1507	-2.08%
2000-11-09	0	14.40	14.35	14.45	14.30	14.50	1,788,000	25,720,518	14.385	6.333	6.311	6.355	6.289	6.377	4,065,430	6.3266	-1.03%
2000-11-08	0	14.55	14.50	14.55	14.30	14.75	3,221,000	46,978,888	14.585	6.399	6.377	6.399	6.289	6.487	7,323,686	6.4147	2.11%
2000-11-07	0	14.25	14.25	14.30	14.25	14.40	1,644,000	23,466,350	14.274	6.267	6.267	6.289	6.267	6.333	3,738,013	6.2778	-0.70%
2000-11-06	0	14.35	14.25	14.35	14.25	14.40	2,702,000	38,656,478	14.307	6.311	6.267	6.311	6.267	6.333	6,143,620	6.2921	-0.35%
2000-11-03	0	14.40	14.40	14.45	14.25	14.40	2,011,000	28,756,438	14.300	6.333	6.333	6.355	6.267	6.333	4,572,472	6.2890	1.41%
2000-11-02	0	14.20	14.10	14.20	14.15	14.45	2,898,930	41,397,200	14.280	6.245	6.201	6.245	6.223	6.355	6,591,385	6.2805	-0.70%
2000-11-01	0	14.30	14.25	14.30	14.15	14.40	3,573,000	50,939,406	14.257	6.289	6.267	6.289	6.223	6.333	8,124,039	6.2702	1.06%
2000-10-31	0	14.15	14.10	14.15	13.75	14.15	3,679,708	51,577,020	14.017	6.223	6.201	6.223	6.047	6.223	8,366,664	6.1646	2.91%
2000-10-30	0	13.75	13.65	13.75	13.60	13.80	2,015,000	27,594,600	13.695	6.047	6.003	6.047	5.981	6.069	4,581,567	6.0230	2.61%
2000-10-27	0	13.40	13.40	13.45	13.35	13.85	2,043,000	27,787,710	13.601	5.893	5.893	5.915	5.871	6.091	4,645,231	5.9820	0.00%
2000-10-26	0	13.40	13.40	13.50	12.90	13.50	2,192,342	29,139,186	13.291	5.893	5.893	5.937	5.673	5.937	4,984,795	5.8456	3.88%
2000-10-25	0	12.90	12.85	12.95	12.75	13.10	1,861,699	24,139,399	12.966	5.673	5.652	5.695	5.608	5.761	4,233,002	5.7027	1.18%
2000-10-24	0	12.75	12.70	12.80	12.75	13.25	1,339,000	17,393,754	12.990	5.608	5.586	5.630	5.608	5.827	3,044,525	5.7131	-2.67%
2000-10-23	0	13.10	13.05	13.10	12.80	13.35	3,202,000	41,739,000	13.035	5.761	5.739	5.761	5.630	5.871	7,280,485	5.7330	1.16%
2000-10-20	0	12.95	12.90	12.95	12.60	12.95	3,427,000	43,810,518	12.784	5.695	5.673	5.695	5.542	5.695	7,792,074	5.6224	4.02%
2000-10-19	0	12.45	12.45	12.50	12.25	12.65	4,412,600	54,735,353	12.404	5.476	5.476	5.498	5.388	5.564	10,033,063	5.4555	-0.80%
2000-10-18	0	12.55	12.55	12.65	12.00	12.60	2,529,194	30,962,925	12.242	5.520	5.520	5.564	5.278	5.542	5,750,705	5.3842	0.40%
2000-10-17	0	12.50	12.60	12.65	12.25	12.85	2,132,000	26,991,246	12.660	5.498	5.542	5.564	5.388	5.652	4,847,593	5.5680	-2.72%
2000-10-16	0	12.85	12.70	12.90	12.55	12.90	7,481,000	94,552,971	12.639	5.652	5.586	5.673	5.520	5.673	17,009,778	5.5587	4.90%
2000-10-13	0	12.25	12.20	12.30	12.00	12.55	10,641,000	130,776,852	12.290	5.388	5.366	5.410	5.278	5.520	24,194,766	5.4052	-5.77%
2000-10-12	0	13.00	12.95	13.00	12.75	13.30	7,793,000	100,918,870	12.950	5.717	5.695	5.717	5.608	5.849	17,719,181	5.6955	-2.26%
2000-10-11	0	13.30	13.30	13.40	13.10	13.70	7,180,800	95,435,009	13.290	5.849	5.849	5.893	5.761	6.025	16,327,204	5.8452	-3.27%
2000-10-10	0	13.75	13.65	13.70	13.50	13.85	5,757,200	78,890,724	13.703	6.047	6.003	6.025	5.937	6.091	13,090,321	6.0266	-1.08%
2000-10-09	0	13.90	13.85	13.90	13.80	14.50	5,894,155	83,502,126	14.167	6.113	6.091	6.113	6.069	6.377	13,401,720	6.2307	-4.47%
2000-10-05	0	14.55	14.50	14.55	14.40	14.80	5,233,610	76,595,730	14.635	6.399	6.377	6.399	6.333	6.509	11,899,818	6.4367	-1.02%
2000-10-04	0	14.70	14.60	14.70	14.05	14.75	4,055,080	58,639,701	14.461	6.465	6.421	6.465	6.179	6.487	9,220,159	6.3599	3.16%
2000-10-03	0	14.25	14.10	14.30	13.95	14.50	5,707,925	80,819,269	14.159	6.267	6.201	6.289	6.135	6.377	12,978,283	6.2273	-0.35%
2000-09-29	0	14.30	14.25	14.30	13.70	14.45	7,152,625	100,205,347	14.010	6.289	6.267	6.289	6.025	6.355	16,263,141	6.1615	5.15%
2000-09-28	0	13.60	13.55	13.60	13.25	13.90	6,369,385	85,968,835	13.497	5.981	5.959	5.981	5.827	6.113	14,482,265	5.9361	-1.81%
2000-09-27	0	13.85	13.80	13.95	13.70	13.95	4,072,645	56,452,411	13.861	6.091	6.069	6.135	6.025	6.135	9,260,097	6.0963	-1.42%
2000-09-26	0	14.05	14.00	14.05	13.85	14.25	2,919,500	41,012,560	14.048	6.179	6.157	6.179	6.091	6.267	6,638,156	6.1783	-0.71%
2000-09-25	0	14.15	14.05	14.15	13.80	14.25	4,171,000	58,658,348	14.063	6.223	6.179	6.223	6.069	6.267	9,483,730	6.1852	5.20%
2000-09-22	0	13.45	13.45	13.75	13.45	13.80	4,358,384	59,230,956	13.590	5.915	5.915	6.047	5.915	6.069	9,909,790	5.9770	-1.82%
2000-09-21	0	13.70	13.70	13.75	13.45	13.85	2,478,000	33,890,216	13.676	6.025	6.025	6.047	5.915	6.091	5,634,304	6.0150	-0.72%
2000-09-20	0	13.80	13.65	13.85	13.40	13.95	4,089,780	56,007,386	13.694	6.069	6.003	6.091	5.893	6.135	9,299,057	6.0229	0.36%
2000-09-19	0	13.75	13.80	13.85	13.10	13.80	6,956,000	93,811,118	13.486	6.047	6.069	6.091	5.761	6.069	15,816,069	5.9314	-1.43%
2000-09-18	0	13.95	13.95	14.00	13.55	14.00	6,984,000	96,995,696	13.888	6.135	6.135	6.157	5.959	6.157	15,879,734	6.1081	-2.11%
2000-09-15	0	14.25	14.20	14.30	13.95	14.35	7,113,630	100,564,074	14.137	6.267	6.245	6.289	6.135	6.311	16,174,477	6.2175	1.06%
2000-09-14	0	14.10	14.05	14.10	14.00	14.65	7,591,653	108,324,371	14.269	6.201	6.179	6.201	6.157	6.443	17,261,373	6.2755	-3.75%
2000-09-12	0	14.65	14.55	14.65	14.35	14.90	7,026,700	102,816,093	14.632	6.443	6.399	6.443	6.311	6.553	15,976,822	6.4353	-2.33%
2000-09-11	0	15.00	14.95	15.00	14.65	15.05	3,491,000	51,749,448	14.824	6.597	6.575	6.597	6.443	6.619	7,937,593	6.5195	1.69%
2000-09-08	0	14.75	14.70	14.75	14.65	15.00	4,123,000	61,112,442	14.822	6.487	6.465	6.487	6.443	6.597	9,374,591	6.5189	-0.34%
2000-09-07	0	14.80	14.70	14.80	14.75	15.20	7,390,000	110,361,050	14.934	6.509	6.465	6.509	6.487	6.685	16,802,868	6.5680	-2.63%
2000-09-06	0	15.40	15.35	15.40	15.05	15.45	3,371,000	51,653,350	15.323	6.685	6.663	6.685	6.533	6.707	7,765,597	6.6516	2.67%
2000-09-05	0	15.00	15.00	15.10	15.00	15.15	2,881,000	43,420,844	15.071	6.511	6.511	6.555	6.511	6.577	6,636,810	6.5424	0.00%
2000-09-04	0	15.00	14.95	15.00	14.95	15.40	5,071,000	76,620,050	15.109	6.511	6.490	6.511	6.490	6.685	11,681,799	6.5589	-1.32%
2000-09-01	0	15.20	15.20	15.30	15.10	15.45	2,963,000	45,152,580	15.239	6.598	6.598	6.642	6.555	6.707	6,825,709	6.6151	0.33%
2000-08-31	0	15.15	15.15	15.20	14.90	15.25	4,714,000	70,984,750	15.058	6.577	6.577	6.598	6.468	6.620	10,859,396	6.5367	0.00%
2000-08-30	0	15.15	15.10	15.15	14.95	15.50	4,157,500	62,817,187	15.109	6.577	6.555	6.577	6.490	6.728	9,577,416	6.5589	-1.94%
2000-08-29	0	15.45	15.40	15.45	15.30	15.55	2,146,600	33,183,523	15.459	6.707	6.685	6.707	6.642	6.750	4,945,011	6.7105	0.98%
2000-08-28	0	15.30	15.30	15.35	15.05	15.30	2,712,000	41,166,325	15.179	6.642	6.642	6.663	6.533	6.642	6,247,493	6.5893	1.32%
2000-08-25	0	15.10	15.05	15.10	14.95	15.30	5,596,000	84,476,024	15.096	6.555	6.533	6.555	6.490	6.642	12,891,214	6.5530	-0.98%
2000-08-24	0	15.25	15.20	15.25	15.15	16.05	10,874,000	167,701,580	15.422	6.620	6.598	6.620	6.577	6.967	25,049,868	6.6947	-4.98%
2000-08-23	0	16.05	16.05	16.15	16.00	16.55	1,476,000	23,903,231	16.195	6.967	6.967	7.011	6.946	7.184	3,400,184	7.0300	-2.43%
2000-08-22	0	16.45	16.30	16.45	16.15	16.60	1,649,300	26,906,100	16.314	7.141	7.076	7.141	7.011	7.206	3,799,407	7.0817	-0.90%
2000-08-21	0	16.60	16.60	16.75	16.30	16.95	1,895,000	31,380,180	16.559	7.206	7.206	7.271	7.076	7.358	4,365,413	7.1884	0.61%
2000-08-18	0	16.50	16.45	16.50	16.05	16.60	3,615,500	58,968,521	16.310	7.163	7.141	7.163	6.967	7.206	8,328,839	7.0800	2.17%
2000-08-17	0	16.15	16.15	16.20	16.00	16.25	1,649,000	26,591,118	16.126	7.011	7.011	7.032	6.946	7.054	3,798,715	7.0000	-0.31%
2000-08-16	0	16.20	16.20	16.30	16.00	16.35	2,043,000	33,121,800	16.212	7.032	7.032	7.076	6.946	7.097	4,706,353	7.0377	0.62%
2000-08-15	0	16.10	16.05	16.10	15.80	16.20	3,875,700	61,988,497	15.994	6.989	6.967	6.989	6.859	7.032	8,928,248	6.9430	2.22%
2000-08-14	0	15.75	15.70	15.75	15.70	16.15	3,996,952	63,322,211	15.843	6.837	6.815	6.837	6.815	7.011	9,207,570	6.8772	-0.63%
2000-08-11	0	15.85	15.80	15.85	15.65	16.50	7,600,000	120,934,969	15.912	6.880	6.859	6.880	6.794	7.163	17,507,725	6.9075	-3.94%
2000-08-10	0	16.50	16.45	16.50	16.45	17.45	2,953,000	49,299,530	16.695	7.163	7.141	7.163	7.141	7.575	6,802,672	7.2471	-0.60%
2000-08-09	0	16.60	16.60	16.65	16.40	17.30	3,509,000	59,035,696	16.824	7.206	7.206	7.228	7.119	7.510	8,083,501	7.3032	-0.60%
2000-08-08	0	16.70	16.60	16.70	16.70	17.45	3,230,000	55,019,065	17.034	7.249	7.206	7.249	7.249	7.575	7,440,783	7.3943	-4.30%
2000-08-07	0	17.45	17.35	17.45	17.20	17.50	984,000	17,088,984	17.367	7.575	7.532	7.575	7.466	7.597	2,266,790	7.5388	-0.29%
2000-08-04	0	17.50	17.50	17.55	17.15	17.80	3,065,000	53,663,140	17.508	7.597	7.597	7.618	7.445	7.727	7,060,681	7.6003	-0.57%
2000-08-03	0	17.60	17.60	17.65	16.80	17.80	3,784,093	65,462,262	17.299	7.640	7.640	7.662	7.293	7.727	8,717,218	7.5095	2.92%
2000-08-02	0	17.10	17.00	17.10	16.35	17.10	2,020,840	34,127,611	16.888	7.423	7.380	7.423	7.097	7.423	4,655,304	7.3309	4.59%
2000-08-01	0	16.35	16.35	16.40	16.30	16.55	2,164,920	35,444,282	16.372	7.097	7.097	7.119	7.076	7.184	4,987,214	7.1070	-0.30%
2000-07-31	0	16.40	16.25	16.50	16.10	16.80	2,317,500	38,015,650	16.404	7.119	7.054	7.163	6.989	7.293	5,338,704	7.1208	-2.38%
2000-07-28	0	16.80	16.65	16.85	16.40	16.85	2,005,000	33,291,031	16.604	7.293	7.228	7.314	7.119	7.314	4,618,814	7.2077	0.30%
2000-07-27	0	16.75	16.75	16.95	16.50	17.00	1,087,000	18,328,706	16.862	7.271	7.271	7.358	7.163	7.380	2,504,065	7.3196	0.60%
2000-07-26	0	16.65	16.65	16.80	16.30	16.85	1,781,431	29,677,587	16.659	7.228	7.228	7.293	7.076	7.314	4,103,790	7.2318	3.42%
2000-07-25	0	16.10	16.10	16.25	16.00	17.15	1,706,000	28,480,210	16.694	6.989	6.989	7.054	6.946	7.445	3,930,023	7.2468	-5.85%
2000-07-24	0	17.10	17.05	17.10	17.00	17.40	1,997,000	34,370,079	17.211	7.423	7.401	7.423	7.380	7.553	4,600,385	7.4711	-0.87%
2000-07-21	0	17.25	17.25	17.30	16.90	17.50	3,350,060	57,904,212	17.285	7.488	7.488	7.510	7.336	7.597	7,717,359	7.5031	0.58%
2000-07-20	0	17.15	17.15	17.20	16.45	17.20	2,334,000	39,388,309	16.876	7.445	7.445	7.466	7.141	7.466	5,376,714	7.3257	1.78%
2000-07-19	0	16.85	16.85	16.95	15.95	17.00	4,820,000	80,326,324	16.665	7.314	7.314	7.358	6.924	7.380	11,103,583	7.2343	5.31%
2000-07-18	0	16.00	15.95	16.00	15.90	16.40	3,405,000	55,070,375	16.173	6.946	6.924	6.946	6.902	7.119	7,843,921	7.0208	-2.14%
2000-07-17	0	16.35	16.35	16.40	16.20	16.60	3,004,000	49,531,610	16.489	7.097	7.097	7.119	7.032	7.206	6,920,158	7.1576	0.31%
2000-07-14	0	16.30	16.10	16.30	16.15	16.30	1,954,000	32,071,788	16.413	7.076	6.989	7.076	7.011	7.076	4,501,328	7.1250	-0.61%
2000-07-13	0	16.40	16.40	16.50	16.25	17.00	3,460,688	57,980,330	16.754	7.119	7.119	7.163	7.054	7.380	7,972,207	7.2728	-2.38%
2000-07-12	0	16.80	16.80	16.85	16.00	17.10	4,405,600	72,666,810	16.494	7.293	7.293	7.314	6.946	7.423	10,148,951	7.1600	4.67%
2000-07-11	0	16.05	16.10	16.15	15.75	16.50	4,012,000	64,458,678	16.066	6.967	6.989	7.011	6.837	7.163	9,242,236	6.9744	-2.73%
2000-07-10	0	16.50	16.45	16.60	15.90	16.65	3,744,387	61,066,368	16.309	7.163	7.141	7.206	6.902	7.228	8,625,749	7.0795	3.45%
2000-07-07	0	15.95	15.90	16.05	15.85	16.15	5,735,000	91,947,259	16.033	6.924	6.902	6.967	6.880	7.011	13,211,421	6.9597	-0.93%
2000-07-06	0	16.10	16.05	16.10	16.05	16.75	8,288,000	136,537,516	16.474	6.989	6.967	6.989	6.967	7.271	19,092,634	7.1513	-3.30%
2000-07-05	0	16.65	16.55	16.70	15.30	16.80	16,979,470	277,083,711	16.319	7.228	7.184	7.249	6.642	7.293	39,114,721	7.0839	9.54%
2000-07-04	0	15.20	15.15	15.30	14.30	15.40	5,060,258	75,842,064	14.988	6.598	6.577	6.642	6.208	6.685	11,657,053	6.5061	4.47%
2000-07-03	0	14.55	14.35	14.55	14.05	14.60	3,485,000	49,668,805	14.252	6.316	6.229	6.316	6.099	6.338	8,028,213	6.1868	0.69%
2000-06-30	0	14.45	14.40	14.45	14.25	14.65	3,873,500	55,841,852	14.416	6.273	6.251	6.273	6.186	6.359	8,923,180	6.2581	1.05%
2000-06-29	0	14.30	14.30	14.35	14.15	14.95	3,435,461	49,602,803	14.438	6.208	6.208	6.229	6.142	6.490	7,914,093	6.2677	-4.35%
2000-06-28	0	14.95	14.90	14.95	14.80	14.95	2,658,000	39,678,506	14.928	6.490	6.468	6.490	6.425	6.490	6,123,096	6.4801	-0.33%
2000-06-27	0	15.00	14.90	15.00	14.85	15.00	2,686,000	40,089,833	14.925	6.511	6.468	6.511	6.446	6.511	6,187,598	6.4791	0.00%
2000-06-26	0	15.00	15.05	15.10	14.65	15.10	3,462,316	51,721,634	14.938	6.511	6.533	6.555	6.359	6.555	7,975,957	6.4847	2.39%
2000-06-23	0	14.65	14.55	14.75	14.20	14.70	4,562,856	66,113,976	14.490	6.359	6.316	6.403	6.164	6.381	10,511,214	6.2899	1.74%
2000-06-22	0	14.40	14.40	14.50	13.95	14.55	11,919,100	170,637,035	14.316	6.251	6.251	6.294	6.056	6.316	27,457,410	6.2146	3.60%
2000-06-21	0	13.90	13.85	13.95	13.80	13.95	2,683,000	37,287,790	13.898	6.034	6.012	6.056	5.990	6.056	6,180,687	6.0330	-0.36%
2000-06-20	0	13.95	13.80	13.95	13.65	14.10	4,533,000	62,667,520	13.825	6.056	5.990	6.056	5.925	6.121	10,442,436	6.0012	-0.36%
2000-06-19	0	14.00	14.00	14.05	13.90	14.30	5,067,000	71,332,729	14.078	6.077	6.077	6.099	6.034	6.208	11,672,584	6.1111	-2.44%
2000-06-16	0	14.35	14.30	14.35	14.30	14.50	1,915,000	27,606,066	14.416	6.229	6.208	6.229	6.208	6.294	4,411,486	6.2578	0.35%
2000-06-15	0	14.30	14.30	14.45	14.20	14.55	3,400,000	48,811,363	14.356	6.208	6.208	6.273	6.164	6.316	7,832,403	6.2320	1.42%
2000-06-14	0	14.10	14.15	14.50	14.05	14.55	3,167,000	45,092,563	14.238	6.121	6.142	6.294	6.099	6.316	7,295,653	6.1807	-0.70%
2000-06-13	0	14.20	14.15	14.20	14.15	14.50	2,254,000	32,451,706	14.397	6.164	6.142	6.164	6.142	6.294	5,192,423	6.2498	-4.05%
2000-06-12	0	14.80	14.80	14.90	14.60	15.15	2,116,797	31,880,610	15.061	6.425	6.425	6.468	6.338	6.577	4,876,355	6.5378	-1.99%
2000-06-09	0	15.10	15.05	15.15	14.95	15.25	1,325,000	20,023,338	15.112	6.555	6.533	6.577	6.490	6.620	3,052,334	6.5600	0.67%
2000-06-08	0	15.00	14.95	15.00	14.80	15.35	7,287,419	109,869,168	15.077	6.511	6.490	6.511	6.425	6.663	16,787,648	6.5446	2.04%
2000-06-07	0	14.70	14.60	14.70	14.05	14.80	6,481,000	94,818,152	14.630	6.381	6.338	6.381	6.099	6.425	14,929,942	6.3509	4.63%
2000-06-05	0	14.05	14.00	14.10	13.90	14.15	4,429,000	62,054,195	14.011	6.099	6.077	6.121	6.034	6.142	10,202,857	6.0820	2.18%
2000-06-02	0	13.75	13.70	13.75	13.65	14.30	4,749,600	65,778,747	13.849	5.969	5.947	5.969	5.925	6.208	10,941,406	6.0119	-1.43%
2000-06-01	0	13.95	13.85	13.95	13.80	14.30	4,231,169	59,107,257	13.969	6.056	6.012	6.056	5.990	6.208	9,747,124	6.0641	-0.36%
2000-05-31	0	14.00	13.95	14.15	14.00	14.70	3,598,000	51,401,532	14.286	6.077	6.056	6.142	6.077	6.381	8,288,525	6.2015	1.08%
2000-05-30	0	13.85	13.85	13.90	13.70	14.15	3,846,100	53,172,447	13.825	6.012	6.012	6.034	5.947	6.142	8,860,060	6.0014	-0.36%
2000-05-29	0	13.90	13.90	13.95	13.85	14.15	2,666,000	37,312,221	13.996	6.034	6.034	6.056	6.012	6.142	6,141,525	6.0754	-1.77%
2000-05-26	0	14.15	14.05	14.15	14.00	14.45	3,777,000	53,568,407	14.183	6.142	6.099	6.142	6.077	6.273	8,700,878	6.1567	-2.41%
2000-05-25	0	14.50	14.50	14.55	14.00	14.65	1,478,000	21,294,450	14.408	6.294	6.294	6.316	6.077	6.359	3,404,792	6.2543	0.00%
2000-05-24	0	14.50	14.40	14.55	13.90	14.50	2,799,500	39,945,529	14.269	6.294	6.251	6.316	6.034	6.294	6,449,062	6.1940	-0.68%
2000-05-23	0	14.60	14.50	14.60	13.90	14.65	2,676,085	38,128,675	14.248	6.338	6.294	6.338	6.034	6.359	6,164,758	6.1849	3.91%
2000-05-22	0	14.05	14.00	14.20	13.65	14.35	4,205,000	59,571,903	14.167	6.099	6.077	6.164	5.925	6.229	9,686,840	6.1498	-3.10%
2000-05-19	0	14.50	14.50	14.55	14.00	14.75	3,143,451	45,510,714	14.478	6.294	6.294	6.316	6.077	6.403	7,241,404	6.2848	2.47%
2000-05-18	0	14.15	14.00	14.15	13.90	14.15	5,166,000	72,166,685	13.970	6.142	6.077	6.142	6.034	6.142	11,900,645	6.0641	1.07%
2000-05-17	0	14.00	13.95	14.00	13.90	14.10	4,150,000	58,031,782	13.984	6.077	6.056	6.077	6.034	6.121	9,560,139	6.0702	0.36%
2000-05-16	0	13.95	13.90	14.00	13.80	14.05	3,541,000	49,494,950	13.978	6.056	6.034	6.077	5.990	6.099	8,157,217	6.0676	0.36%
2000-05-15	0	13.90	13.80	13.90	13.65	13.90	2,094,000	29,117,238	13.905	6.034	5.990	6.034	5.925	6.034	4,823,839	6.0361	-2.80%
2000-05-12	0	14.30	14.10	14.25	13.65	14.35	7,683,000	107,816,040	14.033	6.208	6.121	6.186	5.925	6.229	17,698,927	6.0917	2.14%
2000-05-10	0	14.00	13.95	14.00	13.70	14.10	4,297,400	59,800,491	13.916	6.077	6.056	6.077	5.947	6.121	9,899,697	6.0406	0.00%
2000-05-09	0	14.00	13.95	14.00	13.75	14.05	2,588,000	36,031,600	13.923	6.077	6.056	6.077	5.969	6.099	5,961,841	6.0437	-0.92%
2000-05-08	0	14.40	14.30	14.50	13.80	14.60	7,339,711	104,815,846	14.281	6.134	6.091	6.176	5.878	6.219	17,231,195	6.0829	5.49%
2000-05-05	0	13.65	13.60	13.65	13.55	14.05	5,438,000	75,626,417	13.907	5.814	5.793	5.814	5.772	5.985	12,766,612	5.9238	0.74%
2000-05-04	0	13.55	13.55	13.90	13.50	14.05	2,648,000	36,136,111	13.647	5.772	5.772	5.921	5.750	5.985	6,216,621	5.8128	-0.37%
2000-05-03	0	13.60	13.50	13.60	13.25	13.65	2,444,000	32,924,675	13.472	5.793	5.750	5.793	5.644	5.814	5,737,697	5.7383	0.74%
2000-05-02	0	13.50	13.45	13.55	13.45	14.20	3,933,000	54,142,847	13.766	5.750	5.729	5.772	5.729	6.049	9,233,373	5.8638	-3.91%
2000-04-28	0	14.05	13.85	14.05	13.75	14.20	2,543,000	35,595,144	13.997	5.985	5.899	5.985	5.857	6.049	5,970,116	5.9622	0.36%
2000-04-27	0	14.00	13.60	13.75	13.70	14.60	6,640,000	95,311,760	14.354	5.963	5.793	5.857	5.836	6.219	15,588,507	6.1142	-1.75%
2000-04-26	0	14.25	14.10	14.30	14.10	14.65	5,202,000	74,184,200	14.261	6.070	6.006	6.091	6.006	6.240	12,212,562	6.0744	-1.04%
2000-04-25	0	14.40	14.40	14.45	13.80	14.45	2,530,000	36,340,831	14.364	6.134	6.134	6.155	5.878	6.155	5,939,597	6.1184	3.60%
2000-04-20	0	13.90	13.90	13.95	13.75	14.00	2,000,000	27,899,076	13.950	5.921	5.921	5.942	5.857	5.963	4,695,333	5.9419	-2.46%
2000-04-19	0	14.25	14.10	14.20	13.50	14.30	4,155,400	58,471,753	14.071	6.070	6.006	6.049	5.750	6.091	9,755,494	5.9937	5.56%
2000-04-18	0	13.50	13.45	13.50	13.15	13.55	1,877,000	25,226,575	13.440	5.750	5.729	5.750	5.601	5.772	4,406,570	5.7248	3.85%
2000-04-17	0	13.00	12.95	13.00	12.80	13.50	3,700,000	48,820,279	13.195	5.537	5.516	5.537	5.452	5.750	8,686,367	5.6203	-6.81%
2000-04-14	0	13.95	13.95	14.00	13.70	14.10	5,992,000	83,403,072	13.919	5.942	5.942	5.963	5.836	6.006	14,067,219	5.9289	-2.11%
2000-04-13	0	14.25	14.20	14.30	13.20	14.70	12,632,000	180,235,869	14.268	6.070	6.049	6.091	5.623	6.262	29,655,726	6.0776	4.01%
2000-04-12	0	13.70	13.65	13.70	12.80	13.90	5,768,000	77,507,800	13.438	5.836	5.814	5.836	5.452	5.921	13,541,342	5.7238	5.38%
2000-04-11	0	13.00	13.00	13.10	12.65	13.10	1,774,000	22,982,710	12.955	5.537	5.537	5.580	5.388	5.580	4,164,761	5.5184	1.56%
2000-04-10	0	12.80	12.65	12.80	12.65	13.00	2,396,000	30,964,246	12.923	5.452	5.388	5.452	5.388	5.537	5,625,009	5.5047	-2.29%
2000-04-07	0	13.10	13.10	13.15	12.90	13.25	6,113,939	80,096,583	13.101	5.580	5.580	5.601	5.495	5.644	14,353,491	5.5803	0.00%
2000-04-06	0	13.10	12.90	13.10	12.15	13.20	11,213,361	143,820,611	12.826	5.580	5.495	5.580	5.175	5.623	26,325,234	5.4632	8.71%
2000-04-05	0	12.05	12.05	12.10	11.60	12.15	5,527,000	66,315,179	11.998	5.133	5.133	5.154	4.941	5.175	12,975,554	5.1108	4.78%
2000-04-03	0	11.50	11.40	11.50	11.30	11.70	3,423,000	39,289,814	11.478	4.898	4.856	4.898	4.813	4.984	8,036,063	4.8892	-0.43%
2000-03-31	0	11.55	11.70	11.80	11.50	11.95	3,915,000	45,390,250	11.594	4.920	4.984	5.026	4.898	5.090	9,191,115	4.9385	-0.86%
2000-03-30	0	11.65	11.60	11.65	11.50	12.00	8,337,000	97,325,770	11.674	4.962	4.941	4.962	4.898	5.111	19,572,497	4.9726	-1.27%
2000-03-29	0	11.80	11.70	11.80	11.65	12.00	3,412,000	40,262,545	11.800	5.026	4.984	5.026	4.962	5.111	8,010,239	5.0264	0.43%
2000-03-28	0	11.75	11.75	11.80	11.65	11.90	2,720,000	31,983,472	11.759	5.005	5.005	5.026	4.962	5.069	6,385,653	5.0086	-0.42%
2000-03-27	0	11.80	11.80	11.85	11.60	12.25	6,241,710	73,832,081	11.829	5.026	5.026	5.048	4.941	5.218	14,653,455	5.0385	-3.28%
2000-03-24	0	12.20	12.15	12.20	11.90	12.30	2,309,000	27,924,678	12.094	5.197	5.175	5.197	5.069	5.239	5,420,762	5.1514	2.52%
2000-03-23	0	11.90	11.85	12.00	11.80	12.10	1,781,000	21,200,790	11.904	5.069	5.048	5.111	5.026	5.154	4,181,194	5.0705	-0.83%
2000-03-22	0	12.00	11.90	12.00	11.70	12.10	1,817,000	21,476,550	11.820	5.111	5.069	5.111	4.984	5.154	4,265,710	5.0347	2.56%
2000-03-21	0	11.70	11.60	11.75	11.50	12.30	2,875,000	34,086,680	11.856	4.984	4.941	5.005	4.898	5.239	6,749,542	5.0502	-4.49%
2000-03-20	0	12.25	12.25	12.45	11.90	12.65	3,040,725	37,394,691	12.298	5.218	5.218	5.303	5.069	5.388	7,138,609	5.2384	-0.81%
2000-03-17	0	12.35	12.35	12.40	12.00	12.40	4,862,000	59,353,633	12.208	5.261	5.261	5.282	5.111	5.282	11,414,356	5.1999	4.66%
2000-03-16	0	11.80	11.80	11.90	11.65	12.20	2,653,000	31,589,800	11.907	5.026	5.026	5.069	4.962	5.197	6,228,360	5.0719	2.61%
2000-03-15	0	11.50	11.50	11.60	11.35	11.70	2,035,000	23,528,076	11.562	4.898	4.898	4.941	4.835	4.984	4,777,502	4.9248	-2.54%
2000-03-14	0	11.80	11.75	11.90	11.60	12.05	2,450,000	28,859,260	11.779	5.026	5.005	5.069	4.941	5.133	5,751,783	5.0174	-1.67%
2000-03-13	0	12.00	11.90	12.00	11.25	12.35	4,754,100	56,797,810	11.947	5.111	5.069	5.111	4.792	5.261	11,161,042	5.0889	5.26%
2000-03-10	0	11.40	11.40	11.45	11.30	12.35	4,920,000	59,292,533	12.051	4.856	4.856	4.877	4.813	5.261	11,550,520	5.1333	-5.79%
2000-03-09	0	12.10	12.10	12.25	12.00	13.50	7,211,592	90,900,092	12.605	5.154	5.154	5.218	5.111	5.750	16,930,414	5.3690	-2.81%
2000-03-08	0	12.45	12.45	12.50	11.50	12.65	9,807,888	118,266,849	12.058	5.303	5.303	5.324	4.898	5.388	23,025,652	5.1363	1.63%
2000-03-07	0	12.25	12.20	12.25	11.20	12.30	5,061,634	60,072,160	11.868	5.218	5.197	5.218	4.771	5.239	11,883,030	5.0553	5.15%
2000-03-06	0	11.65	11.60	11.70	10.90	11.75	6,894,000	77,565,320	11.251	4.962	4.941	4.984	4.643	5.005	16,184,814	4.7925	8.37%
2000-03-03	0	10.75	10.75	10.80	10.40	10.85	4,877,768	51,498,261	10.558	4.579	4.579	4.600	4.430	4.622	11,451,374	4.4971	1.90%
2000-03-02	0	10.55	10.50	10.55	10.15	10.80	5,173,888	53,667,126	10.373	4.494	4.473	4.494	4.323	4.600	12,146,565	4.4183	2.43%
2000-03-01	0	10.30	10.30	10.50	10.15	11.00	6,046,000	63,873,198	10.565	4.387	4.387	4.473	4.323	4.686	14,193,993	4.5000	-4.63%
2000-02-29	0	10.80	10.70	-	10.60	11.00	3,631,770	39,047,176	10.752	4.600	4.558	-	4.515	4.686	8,526,186	4.5797	2.86%
2000-02-28	0	10.50	10.45	10.50	10.30	11.40	6,731,000	72,733,770	10.806	4.473	4.451	4.473	4.387	4.856	15,802,145	4.6028	-6.25%
2000-02-25	0	11.20	11.20	11.25	11.10	11.55	4,696,775	53,099,078	11.305	4.771	4.771	4.792	4.728	4.920	11,026,462	4.8156	-3.03%
2000-02-24	0	11.55	11.50	11.55	11.40	11.90	4,934,070	57,435,353	11.641	4.920	4.898	4.920	4.856	5.069	11,583,552	4.9584	0.00%
2000-02-23	0	11.55	11.50	11.55	11.25	11.65	3,134,880	35,917,213	11.457	4.920	4.898	4.920	4.792	4.962	7,359,653	4.8803	3.13%
2000-02-22	0	11.20	11.20	11.25	10.90	11.50	3,600,000	40,016,504	11.116	4.771	4.771	4.792	4.643	4.898	8,451,600	4.7348	0.45%
2000-02-21	0	11.15	11.15	11.20	11.05	11.60	2,300,000	25,929,575	11.274	4.749	4.749	4.771	4.707	4.941	5,399,633	4.8021	-4.29%
2000-02-18	0	11.65	11.65	11.70	11.45	12.10	4,449,000	52,142,449	11.720	4.962	4.962	4.984	4.877	5.154	10,444,769	4.9922	1.30%
2000-02-17	0	11.50	11.50	11.55	11.25	11.55	3,936,000	44,810,499	11.385	4.898	4.898	4.920	4.792	4.920	9,240,416	4.8494	2.68%
2000-02-16	0	11.20	11.00	11.20	10.85	11.45	9,038,600	100,526,732	11.122	4.771	4.686	4.771	4.622	4.877	21,219,620	4.7374	2.28%
2000-02-15	0	10.95	10.90	11.00	10.85	12.00	13,671,000	150,782,185	11.029	4.664	4.643	4.686	4.622	5.111	32,094,952	4.6980	-6.81%
2000-02-14	0	11.75	11.75	11.80	11.65	12.50	6,060,277	73,216,577	12.081	5.005	5.005	5.026	4.962	5.324	14,227,511	5.1461	-7.48%
2000-02-11	0	12.70	12.65	12.70	12.55	12.90	4,499,000	57,212,702	12.717	5.410	5.388	5.410	5.346	5.495	10,562,153	5.4168	-2.31%
2000-02-10	0	13.00	12.80	13.00	12.70	13.25	1,307,000	16,984,624	12.995	5.537	5.452	5.537	5.410	5.644	3,068,400	5.5353	-1.52%
2000-02-09	0	13.20	13.05	13.20	12.75	13.55	4,365,002	57,446,452	13.161	5.623	5.559	5.623	5.431	5.772	10,247,570	5.6059	0.00%
2000-02-08	0	13.20	13.20	13.25	12.70	13.30	3,876,000	50,703,775	13.081	5.623	5.623	5.644	5.410	5.665	9,099,556	5.5721	-1.49%
2000-02-03	0	13.40	13.40	13.45	12.55	13.50	5,443,000	71,069,004	13.057	5.708	5.708	5.729	5.346	5.750	12,778,350	5.5617	8.06%
2000-02-02	0	12.40	12.40	12.45	12.00	12.45	1,230,000	15,170,355	12.334	5.282	5.282	5.303	5.111	5.303	2,887,630	5.2536	1.64%
2000-02-01	0	12.20	12.20	12.30	12.10	12.50	2,998,900	36,620,772	12.211	5.197	5.197	5.239	5.154	5.324	7,040,418	5.2015	-0.81%
2000-01-31	0	12.30	12.25	12.30	12.15	12.75	4,392,000	54,188,833	12.338	5.239	5.218	5.239	5.175	5.431	10,310,952	5.2555	-1.99%
2000-01-28	0	12.55	12.50	12.55	12.40	13.20	5,963,000	75,082,434	12.591	5.346	5.324	5.346	5.282	5.623	13,999,137	5.3634	-3.46%
2000-01-27	0	13.00	12.95	13.00	12.50	13.20	3,950,000	51,121,570	12.942	5.537	5.516	5.537	5.324	5.623	9,273,284	5.5128	2.36%
2000-01-26	0	12.70	12.65	12.75	12.55	12.95	3,530,000	44,950,568	12.734	5.410	5.388	5.431	5.346	5.516	8,287,263	5.4241	-0.39%
2000-01-25	0	12.75	12.70	12.80	12.50	12.85	4,714,000	59,749,035	12.675	5.431	5.410	5.452	5.324	5.474	11,066,901	5.3989	-0.78%
2000-01-24	0	12.85	12.85	12.90	12.85	13.45	3,510,000	45,702,305	13.021	5.474	5.474	5.495	5.474	5.729	8,240,310	5.5462	-3.38%
2000-01-21	0	13.30	13.30	13.35	13.15	13.35	3,392,466	45,084,339	13.290	5.665	5.665	5.686	5.601	5.686	7,964,380	5.6607	-1.12%
2000-01-20	0	13.45	13.35	13.45	13.05	13.55	2,831,500	37,801,397	13.350	5.729	5.686	5.729	5.559	5.772	6,647,418	5.6866	2.67%
2000-01-19	0	13.10	13.05	13.10	12.90	13.35	5,967,000	77,899,087	13.055	5.580	5.559	5.580	5.495	5.686	14,008,527	5.5608	-2.96%
2000-01-18	0	13.50	13.40	13.45	13.25	13.60	3,046,907	41,073,746	13.480	5.750	5.708	5.729	5.644	5.793	7,153,122	5.7421	1.12%
2000-01-17	0	13.35	13.30	13.35	13.25	13.90	4,752,000	63,681,995	13.401	5.686	5.665	5.686	5.644	5.921	11,156,112	5.7083	-3.96%
2000-01-14	0	13.90	13.80	13.90	13.65	14.05	3,808,000	52,685,574	13.835	5.921	5.878	5.921	5.814	5.985	8,939,915	5.8933	-0.71%
2000-01-13	0	14.00	14.00	14.05	13.60	14.20	6,318,650	87,792,371	13.894	5.963	5.963	5.985	5.793	6.049	14,834,084	5.9183	-1.75%
2000-01-12	0	14.25	14.10	14.20	13.60	14.30	4,267,000	59,745,480	14.002	6.070	6.006	6.049	5.793	6.091	10,017,494	5.9641	-1.38%
2000-01-11	0	14.45	14.45	14.50	14.25	14.65	3,762,000	54,459,893	14.476	6.155	6.155	6.176	6.070	6.240	8,831,922	6.1663	1.05%
2000-01-10	0	14.30	14.10	14.30	13.70	14.50	8,515,369	120,144,331	14.109	6.091	6.006	6.091	5.836	6.176	19,991,248	6.0098	5.93%
2000-01-07	0	13.50	13.50	13.60	13.10	13.65	13,400,000	179,902,398	13.426	5.750	5.750	5.793	5.580	5.814	31,458,734	5.7187	3.85%
2000-01-06	0	13.00	12.90	13.00	12.20	13.15	9,866,800	126,046,320	12.775	5.537	5.495	5.537	5.197	5.601	23,163,958	5.4415	5.69%
2000-01-05	0	12.30	12.30	12.40	12.00	13.30	8,835,360	112,894,806	12.778	5.239	5.239	5.282	5.111	5.665	20,742,481	5.4427	-6.82%
2000-01-04	0	13.20	13.15	13.30	13.10	13.60	5,375,000	71,820,210	13.362	5.623	5.601	5.665	5.580	5.793	12,618,709	5.6916	-1.49%
2000-01-03	0	13.40	13.40	13.45	13.35	13.85	1,664,000	22,556,000	13.555	5.708	5.708	5.729	5.686	5.899	3,906,517	5.7739	-3.25%
1999-12-30	0	13.85	13.85	13.90	13.80	13.90	289,200	4,003,550	13.844	5.899	5.899	5.921	5.878	5.921	678,945	5.8967	1.09%
1999-12-29	0	13.70	13.65	13.75	13.60	14.00	708,000	9,709,550	13.714	5.836	5.814	5.857	5.793	5.963	1,662,148	5.8416	0.37%
1999-12-28	0	13.65	13.60	13.65	13.50	13.95	830,425	11,290,010	13.595	5.814	5.793	5.814	5.750	5.942	1,949,561	5.7911	-2.15%
1999-12-24	0	13.95	13.80	13.95	13.75	14.00	1,240,400	17,169,094	13.842	5.942	5.878	5.942	5.857	5.963	2,912,046	5.8959	1.09%
1999-12-23	0	13.80	13.75	13.80	13.55	14.05	1,506,100	20,760,490	13.784	5.878	5.857	5.878	5.772	5.985	3,535,821	5.8715	-1.43%
1999-12-22	0	14.00	13.95	14.00	13.85	14.10	3,719,000	51,875,255	13.949	5.963	5.942	5.963	5.899	6.006	8,730,973	5.9415	0.72%
1999-12-21	0	13.90	13.90	14.00	13.90	14.50	2,953,000	41,413,786	14.024	5.921	5.921	5.963	5.921	6.176	6,932,660	5.9737	-3.81%
1999-12-20	0	14.45	14.40	14.50	14.35	14.55	1,179,914	17,053,414	14.453	6.155	6.134	6.176	6.112	6.198	2,770,045	6.1564	-0.34%
1999-12-17	0	14.50	14.50	14.55	14.45	14.70	1,911,090	27,736,935	14.514	6.176	6.176	6.198	6.155	6.262	4,486,602	6.1822	-1.02%
1999-12-16	0	14.65	14.60	14.70	14.25	14.70	1,055,000	15,254,675	14.459	6.240	6.219	6.262	6.070	6.262	2,476,788	6.1591	1.38%
1999-12-15	0	14.45	14.35	14.50	14.40	14.70	4,751,000	69,085,064	14.541	6.155	6.112	6.176	6.134	6.262	11,153,765	6.1939	-1.70%
1999-12-14	0	14.70	14.65	14.70	14.65	14.90	2,050,270	30,271,037	14.764	6.262	6.240	6.262	6.240	6.347	4,813,351	6.2890	-0.34%
1999-12-13	0	14.75	14.75	14.80	14.75	15.05	3,017,000	44,762,394	14.837	6.283	6.283	6.304	6.283	6.411	7,082,910	6.3198	-0.67%
1999-12-10	0	14.85	14.85	14.90	14.80	15.20	2,995,387	44,819,431	14.963	6.325	6.325	6.347	6.304	6.475	7,032,170	6.3735	-2.30%
1999-12-09	0	15.20	15.15	15.20	15.05	15.20	6,575,000	99,754,154	15.172	6.475	6.453	6.475	6.411	6.475	15,435,909	6.4625	0.00%
1999-12-08	0	15.20	15.10	15.25	15.15	15.45	9,923,160	151,666,413	15.284	6.475	6.432	6.496	6.453	6.581	23,296,272	6.5103	0.33%
1999-12-07	0	15.15	15.15	15.20	14.85	15.20	5,708,500	85,775,566	15.026	6.453	6.453	6.475	6.325	6.475	13,401,655	6.4004	2.02%
1999-12-06	0	14.85	14.80	14.85	14.50	14.90	7,292,000	107,084,353	14.685	6.325	6.304	6.325	6.176	6.347	17,119,186	6.2552	2.41%
1999-12-03	0	14.50	14.50	14.60	14.45	14.90	3,217,935	47,326,093	14.707	6.176	6.176	6.219	6.155	6.347	7,554,639	6.2645	-2.03%
1999-12-02	0	14.80	14.75	14.80	14.55	14.90	2,969,120	43,894,480	14.784	6.304	6.283	6.304	6.198	6.347	6,970,504	6.2972	1.37%
1999-12-01	0	14.60	14.50	14.60	14.45	14.70	4,295,000	62,616,085	14.579	6.219	6.176	6.219	6.155	6.262	10,083,229	6.2099	-0.68%
1999-11-30	0	14.70	14.80	14.90	14.55	15.10	4,075,000	60,147,826	14.760	6.262	6.304	6.347	6.198	6.432	9,566,742	6.2872	-2.00%
1999-11-29	0	15.00	15.00	15.05	14.70	15.10	3,064,900	45,770,040	14.934	6.389	6.389	6.411	6.262	6.432	7,195,364	6.3610	0.00%
1999-11-26	0	15.00	14.95	15.00	14.50	15.00	1,990,000	29,546,964	14.848	6.389	6.368	6.389	6.176	6.389	4,671,857	6.3245	3.09%
1999-11-25	0	14.55	14.55	14.60	14.50	14.90	5,547,000	81,642,550	14.718	6.198	6.198	6.219	6.176	6.347	13,022,507	6.2693	-2.02%
1999-11-24	0	14.85	14.85	14.95	14.85	15.00	3,664,300	54,685,217	14.924	6.325	6.325	6.368	6.325	6.389	8,602,555	6.3569	-1.98%
1999-11-23	0	15.15	15.10	15.15	14.80	15.50	4,638,634	69,698,256	15.026	6.453	6.432	6.453	6.304	6.602	10,889,967	6.4002	-1.62%
1999-11-22	0	15.40	15.35	15.45	15.10	15.45	5,056,000	77,754,862	15.379	6.560	6.538	6.581	6.432	6.581	11,869,803	6.5506	0.98%
1999-11-19	0	15.25	15.25	15.35	15.00	15.60	8,164,840	124,903,674	15.298	6.496	6.496	6.538	6.389	6.645	19,168,323	6.5162	2.01%
1999-11-18	0	14.95	14.95	15.00	14.70	15.15	4,987,444	74,623,187	14.962	6.368	6.368	6.389	6.262	6.453	11,708,856	6.3732	2.05%
1999-11-17	0	14.65	14.60	14.65	14.60	15.25	3,942,114	58,612,483	14.868	6.240	6.219	6.240	6.219	6.496	9,254,770	6.3332	-2.33%
1999-11-16	0	15.00	15.00	15.05	14.80	15.80	4,926,000	74,148,517	15.052	6.389	6.389	6.411	6.304	6.730	11,564,606	6.4117	-5.06%
1999-11-15	0	15.80	15.80	15.85	15.40	16.40	4,921,456	78,127,421	15.875	6.730	6.730	6.751	6.560	6.986	11,553,938	6.7620	-2.47%
1999-11-12	0	16.20	16.05	16.25	15.60	16.45	3,635,000	58,285,244	16.034	6.900	6.837	6.922	6.645	7.007	8,533,769	6.8300	0.62%
1999-11-11	0	16.10	15.80	16.10	15.25	16.10	5,441,000	84,982,602	15.619	6.858	6.730	6.858	6.496	6.858	12,773,655	6.6530	4.21%
1999-11-10	0	15.45	15.30	15.50	14.70	15.50	3,700,000	55,993,426	15.133	6.581	6.517	6.602	6.262	6.602	8,686,367	6.4461	5.10%
1999-11-09	0	14.70	14.70	14.75	14.15	14.75	3,451,000	49,775,900	14.424	6.262	6.262	6.283	6.027	6.283	8,101,798	6.1438	0.68%
1999-11-08	0	14.60	14.55	14.60	14.55	15.05	5,007,000	74,276,364	14.835	6.219	6.198	6.219	6.198	6.411	11,754,767	6.3188	-2.99%
1999-11-05	0	15.05	15.00	15.05	14.65	15.50	5,619,000	83,817,600	14.917	6.411	6.389	6.411	6.240	6.602	13,191,539	6.3539	-2.27%
1999-11-04	0	15.40	15.35	15.45	15.05	15.45	3,318,000	50,820,120	15.316	6.560	6.538	6.581	6.411	6.581	7,789,558	6.5241	1.32%
1999-11-03	0	15.20	15.10	15.20	15.10	15.60	1,054,000	16,196,508	15.367	6.475	6.432	6.475	6.432	6.645	2,474,441	6.5455	-0.33%
1999-11-02	0	15.25	15.25	15.30	15.25	16.00	2,073,000	32,431,690	15.645	6.496	6.496	6.517	6.496	6.815	4,866,713	6.6640	-1.29%
1999-11-01	0	15.45	15.40	15.45	15.40	15.90	2,576,000	40,355,701	15.666	6.581	6.560	6.581	6.560	6.773	6,047,589	6.6730	-2.22%
1999-10-29	0	15.80	15.75	15.85	15.30	15.90	3,104,000	48,492,101	15.622	6.730	6.709	6.751	6.517	6.773	7,287,157	6.6545	4.98%
1999-10-28	0	15.05	15.05	15.10	15.00	15.50	8,554,000	131,115,182	15.328	6.411	6.411	6.432	6.389	6.602	20,081,941	6.5290	0.33%
1999-10-27	0	15.00	15.00	15.05	14.65	16.25	11,647,000	176,719,334	15.173	6.389	6.389	6.411	6.240	6.922	27,343,274	6.4630	-8.81%
1999-10-26	0	16.45	16.40	16.45	16.40	16.70	4,901,200	81,142,887	16.556	7.007	6.986	7.007	6.986	7.113	11,506,384	7.0520	-2.08%
1999-10-25	0	16.80	16.75	16.80	15.75	16.80	5,411,200	88,745,858	16.400	7.156	7.135	7.156	6.709	7.156	12,703,694	6.9858	6.67%
1999-10-22	0	15.75	15.70	15.75	15.30	15.80	4,265,500	66,116,999	15.500	6.709	6.687	6.709	6.517	6.730	10,013,972	6.6025	2.61%
1999-10-21	0	15.35	15.30	15.35	15.20	15.60	4,250,000	65,370,118	15.381	6.538	6.517	6.538	6.475	6.645	9,977,584	6.5517	0.33%
1999-10-20	0	15.30	15.25	15.30	15.00	15.50	1,802,000	27,538,066	15.282	6.517	6.496	6.517	6.389	6.602	4,230,495	6.5094	3.03%
1999-10-19	0	14.85	14.80	14.85	14.75	15.25	1,417,000	21,312,850	15.041	6.325	6.304	6.325	6.283	6.496	3,326,644	6.4067	-2.30%
1999-10-15	0	15.20	15.20	15.25	14.95	15.35	2,672,400	40,614,314	15.198	6.475	6.475	6.496	6.368	6.538	6,273,905	6.4735	-1.30%
1999-10-14	0	15.40	15.20	15.40	14.60	15.50	4,889,000	73,272,900	14.987	6.560	6.475	6.560	6.219	6.602	11,477,743	6.3839	5.48%
1999-10-13	0	14.60	14.40	14.60	14.40	15.50	3,271,000	48,584,943	14.853	6.219	6.134	6.219	6.134	6.602	7,679,218	6.3268	-7.01%
1999-10-12	0	15.70	15.65	15.70	15.40	15.70	3,847,000	59,841,850	15.555	6.687	6.666	6.687	6.560	6.687	9,031,474	6.6259	1.29%
1999-10-11	0	15.50	15.45	15.50	15.20	15.50	2,341,000	35,864,320	15.320	6.602	6.581	6.602	6.475	6.602	5,495,888	6.5257	1.97%
1999-10-08	0	15.20	15.15	15.20	15.10	15.45	1,842,000	28,012,750	15.208	6.475	6.453	6.475	6.432	6.581	4,324,402	6.4778	0.00%
1999-10-07	0	15.20	15.15	15.30	14.75	15.20	3,588,000	53,589,575	14.936	6.475	6.453	6.517	6.283	6.475	8,423,428	6.3620	2.70%
1999-10-06	0	14.80	14.80	14.85	14.70	14.85	4,016,100	58,996,549	14.690	6.304	6.304	6.325	6.262	6.325	9,428,464	6.2573	1.02%
1999-10-05	0	14.65	14.60	14.70	14.00	14.70	5,479,600	78,529,780	14.331	6.240	6.219	6.262	5.963	6.262	12,864,275	6.1045	3.17%
1999-10-04	0	14.20	14.10	14.20	13.80	14.55	4,903,000	69,512,050	14.177	6.049	6.006	6.049	5.878	6.198	11,510,610	6.0390	1.43%
1999-09-30	0	14.00	13.90	14.35	13.90	14.50	2,220,264	31,623,099	14.243	5.963	5.921	6.112	5.921	6.176	5,212,440	6.0669	-4.44%
1999-09-29	0	14.65	14.50	14.65	13.90	14.65	8,346,400	117,858,515	14.121	6.240	6.176	6.240	5.921	6.240	19,594,565	6.0149	5.40%
1999-09-28	0	13.90	13.85	13.90	13.40	13.95	3,240,000	43,730,050	13.497	5.921	5.899	5.921	5.708	5.942	7,606,440	5.7491	4.51%
1999-09-27	0	13.30	13.20	13.30	13.15	13.80	4,037,300	54,367,836	13.466	5.665	5.623	5.665	5.601	5.878	9,478,235	5.7361	-3.62%
1999-09-24	0	13.80	13.80	13.90	13.60	14.15	4,601,500	63,497,000	13.799	5.878	5.878	5.921	5.793	6.027	10,802,788	5.8778	-3.50%
1999-09-23	0	14.30	14.20	14.30	14.00	14.50	5,786,000	82,129,103	14.194	6.091	6.049	6.091	5.963	6.176	13,583,600	6.0462	2.51%
1999-09-22	0	13.95	13.85	14.00	13.30	14.20	6,568,000	89,737,090	13.663	5.942	5.899	5.963	5.665	6.049	15,419,475	5.8197	0.72%
1999-09-21	0	13.85	13.80	13.90	13.70	14.00	2,522,000	34,902,235	13.839	5.899	5.878	5.921	5.836	5.963	5,920,815	5.8948	1.84%
1999-09-20	0	13.60	13.70	13.80	13.35	14.00	1,716,500	23,364,371	13.612	5.793	5.836	5.878	5.686	5.963	4,029,770	5.7979	-2.51%
1999-09-17	0	13.95	13.85	14.00	13.50	14.00	5,904,200	80,742,958	13.676	5.942	5.899	5.963	5.750	5.963	13,861,094	5.8252	-1.06%
1999-09-15	0	14.10	14.00	14.10	13.90	14.40	2,513,650	35,263,015	14.029	6.006	5.963	6.006	5.921	6.134	5,901,212	5.9756	-4.08%
1999-09-14	0	14.70	14.65	14.70	14.50	14.70	1,466,000	21,478,543	14.651	6.262	6.240	6.262	6.176	6.262	3,441,679	6.2407	-0.68%
1999-09-13	0	14.80	14.45	14.80	14.45	15.00	1,810,000	26,822,080	14.819	6.304	6.155	6.304	6.155	6.389	4,249,277	6.3122	0.34%
1999-09-10	0	14.75	14.70	14.75	14.55	14.75	2,199,000	32,162,762	14.626	6.283	6.262	6.283	6.198	6.283	5,162,519	6.2301	1.03%
1999-09-09	0	14.60	14.40	14.60	14.00	14.60	4,673,000	66,941,152	14.325	6.219	6.134	6.219	5.963	6.219	10,970,647	6.1018	4.14%
1999-09-08	0	14.05	14.00	14.05	14.00	14.15	3,365,000	47,247,765	14.041	5.972	5.951	5.972	5.951	6.014	7,916,803	5.9680	-1.40%
1999-09-07	0	14.25	14.25	14.30	14.05	14.25	1,167,000	16,544,700	14.177	6.057	6.057	6.078	5.972	6.057	2,745,590	6.0259	0.00%
1999-09-06	0	14.25	14.20	14.25	14.15	14.30	1,371,000	19,494,390	14.219	6.057	6.036	6.057	6.014	6.078	3,225,538	6.0438	2.15%
1999-09-03	0	13.95	13.90	13.95	13.90	14.05	3,558,000	49,640,818	13.952	5.929	5.908	5.929	5.908	5.972	8,370,872	5.9302	0.00%
1999-09-02	0	13.95	13.90	13.95	13.60	14.25	3,192,300	44,482,126	13.934	5.929	5.908	5.929	5.781	6.057	7,510,493	5.9227	2.57%
1999-09-01	0	13.60	13.55	13.65	13.25	13.80	1,928,300	26,259,350	13.618	5.781	5.759	5.802	5.632	5.866	4,536,693	5.7882	3.03%
1999-08-31	0	13.20	13.25	13.35	13.20	13.75	2,551,576	34,349,553	13.462	5.611	5.632	5.674	5.611	5.844	6,003,068	5.7220	-4.00%
1999-08-30	0	13.75	13.70	13.80	13.25	14.00	3,404,500	46,884,486	13.771	5.844	5.823	5.866	5.632	5.951	8,009,734	5.8534	3.77%
1999-08-27	0	13.25	13.25	13.35	13.10	14.00	2,985,000	40,559,830	13.588	5.632	5.632	5.674	5.568	5.951	7,022,780	5.7755	-1.85%
1999-08-26	0	13.50	13.45	13.55	13.40	13.70	2,355,000	32,009,683	13.592	5.738	5.717	5.759	5.696	5.823	5,540,586	5.7773	-0.74%
1999-08-25	0	13.60	13.50	13.65	13.35	13.85	2,887,000	39,217,609	13.584	5.781	5.738	5.802	5.674	5.887	6,792,217	5.7739	-1.45%
1999-08-24	0	13.80	13.80	13.85	13.50	14.40	9,393,500	131,030,450	13.949	5.866	5.866	5.887	5.738	6.121	22,099,996	5.9290	-4.50%
1999-08-23	0	14.45	14.30	14.45	14.30	14.80	1,794,000	26,191,100	14.599	6.142	6.078	6.142	6.078	6.291	4,220,726	6.2054	-1.37%
1999-08-20	0	14.65	14.60	14.65	14.50	14.95	7,775,920	115,202,786	14.815	6.227	6.206	6.227	6.163	6.354	18,294,331	6.2972	-1.01%
1999-08-19	0	14.80	14.85	14.90	13.95	15.00	8,715,100	125,564,356	14.408	6.291	6.312	6.333	5.929	6.376	20,503,931	6.1239	5.34%
1999-08-18	0	14.05	13.95	14.15	13.20	14.25	10,615,000	148,420,521	13.982	5.972	5.929	6.014	5.611	6.057	24,973,807	5.9430	6.84%
1999-08-17	0	13.15	13.10	13.15	12.80	13.40	3,691,800	48,297,249	13.082	5.589	5.568	5.589	5.441	5.696	8,685,662	5.5606	-2.23%
1999-08-16	0	13.45	13.35	13.45	12.85	13.65	8,911,000	118,581,317	13.307	5.717	5.674	5.717	5.462	5.802	20,964,823	5.6562	6.32%
1999-08-13	0	12.65	12.50	-	11.55	12.85	9,659,000	116,318,128	12.042	5.377	5.313	-	4.909	5.462	22,724,635	5.1186	9.52%
1999-08-12	0	11.55	11.50	11.55	11.20	11.70	7,420,200	84,498,774	11.388	4.909	4.888	4.909	4.761	4.973	17,457,432	4.8403	4.05%
1999-08-11	0	11.10	11.00	11.15	10.45	11.25	5,206,500	56,886,345	10.926	4.718	4.675	4.739	4.442	4.782	12,249,282	4.6441	2.78%
1999-08-10	0	10.80	10.75	10.80	10.70	11.30	5,363,000	59,056,445	11.012	4.590	4.569	4.590	4.548	4.803	12,617,478	4.6805	-4.42%
1999-08-09	0	11.30	11.25	11.30	11.25	11.45	5,634,000	64,759,344	11.494	4.803	4.782	4.803	4.782	4.867	13,255,057	4.8856	-2.59%
1999-08-06	0	11.60	11.50	11.60	10.95	11.65	4,616,000	52,247,198	11.319	4.931	4.888	4.931	4.654	4.952	10,860,018	4.8110	2.65%
1999-08-05	0	11.30	11.25	11.30	11.20	11.65	3,707,000	42,525,368	11.472	4.803	4.782	4.803	4.761	4.952	8,721,423	4.8760	-1.74%
1999-08-04	0	11.50	11.45	11.50	11.40	11.70	7,907,000	91,280,354	11.544	4.888	4.867	4.888	4.846	4.973	18,602,722	4.9068	0.88%
1999-08-03	0	11.40	11.35	11.40	11.25	11.45	4,439,000	50,505,432	11.378	4.846	4.824	4.846	4.782	4.867	10,443,592	4.8360	0.00%
1999-08-02	0	11.40	11.40	11.45	11.10	11.55	3,438,000	38,832,678	11.295	4.846	4.846	4.867	4.718	4.909	8,088,549	4.8009	3.17%
1999-07-30	0	11.05	11.05	11.10	10.85	11.30	7,654,728	84,676,570	11.062	4.697	4.697	4.718	4.612	4.803	18,009,204	4.7018	-2.64%
1999-07-29	0	11.35	11.30	11.35	10.90	11.40	6,178,000	69,197,652	11.201	4.824	4.803	4.824	4.633	4.846	14,534,920	4.7608	0.89%
1999-07-28	0	11.25	11.20	11.25	11.10	11.30	4,874,000	54,514,459	11.185	4.782	4.761	4.782	4.718	4.803	11,467,012	4.7540	1.35%
1999-07-27	0	11.10	11.05	11.10	10.60	11.15	3,556,000	38,835,830	10.921	4.718	4.697	4.718	4.505	4.739	8,366,167	4.6420	0.91%
1999-07-26	0	11.00	10.95	11.00	10.80	11.30	7,280,000	80,557,635	11.066	4.675	4.654	4.675	4.590	4.803	17,127,585	4.7034	-3.08%
1999-07-23	0	11.35	11.35	11.40	11.15	11.65	15,229,000	173,775,460	11.411	4.824	4.824	4.846	4.739	4.952	35,829,120	4.8501	-3.40%
1999-07-22	0	11.75	11.70	11.75	11.20	11.85	13,768,100	158,427,287	11.507	4.994	4.973	4.994	4.761	5.037	32,392,075	4.8909	0.00%
1999-07-21	0	11.75	11.70	11.75	11.60	11.85	4,412,500	51,972,796	11.779	4.994	4.973	4.994	4.931	5.037	10,381,246	5.0064	-2.08%
1999-07-20	0	12.00	11.90	12.00	11.95	12.50	5,337,000	64,742,453	12.131	5.101	5.058	5.101	5.079	5.313	12,556,308	5.1562	-1.64%
1999-07-19	0	12.20	12.10	12.20	12.00	12.35	3,226,000	39,204,973	12.153	5.186	5.143	5.186	5.101	5.249	7,589,779	5.1655	-0.81%
1999-07-16	0	12.30	12.20	12.30	12.05	12.65	2,698,000	32,911,850	12.199	5.228	5.186	5.228	5.122	5.377	6,347,558	5.1850	-2.77%
1999-07-15	0	12.65	12.60	12.65	12.20	12.65	1,469,000	18,166,520	12.367	5.377	5.356	5.377	5.186	5.377	3,456,102	5.2564	2.85%
1999-07-14	0	12.30	12.30	12.45	12.25	12.70	4,810,120	59,538,550	12.378	5.228	5.228	5.292	5.207	5.398	11,316,722	5.2611	-3.53%
1999-07-13	0	12.75	12.70	12.75	12.55	13.25	2,782,000	35,778,086	12.861	5.419	5.398	5.419	5.334	5.632	6,545,184	5.4663	-3.77%
1999-07-12	0	13.25	-	13.25	13.25	13.70	994,000	13,496,262	13.578	5.632	-	5.632	5.632	5.823	2,338,574	5.7712	-3.64%
1999-07-09	0	13.75	13.75	13.80	13.20	13.95	1,596,000	21,779,948	13.647	5.844	5.844	5.866	5.611	5.929	3,754,894	5.8004	1.48%
1999-07-08	0	13.55	13.50	13.55	13.30	13.55	2,716,000	36,502,950	13.440	5.759	5.738	5.759	5.653	5.759	6,389,907	5.7126	1.88%
1999-07-07	0	13.30	13.25	13.30	13.15	13.50	4,060,000	54,095,135	13.324	5.653	5.632	5.653	5.589	5.738	9,551,922	5.6633	-2.21%
1999-07-06	0	13.60	13.60	13.90	12.90	14.10	10,977,800	148,613,040	13.538	5.781	5.781	5.908	5.483	5.993	25,827,363	5.7541	5.02%
1999-07-05	0	12.95	12.90	12.95	12.55	13.00	6,307,000	80,649,333	12.787	5.504	5.483	5.504	5.334	5.526	14,838,417	5.4352	3.19%
1999-07-02	0	12.55	12.50	12.55	12.05	12.70	9,018,900	112,580,198	12.483	5.334	5.313	5.334	5.122	5.398	21,218,678	5.3057	5.46%
1999-06-30	0	11.90	11.80	11.90	11.80	12.40	2,720,844	33,333,360	12.251	5.058	5.016	5.058	5.016	5.271	6,401,303	5.2073	-2.06%
1999-06-29	0	12.15	12.15	12.35	12.05	12.40	3,555,568	43,445,113	12.219	5.164	5.164	5.249	5.122	5.271	8,365,150	5.1936	-2.02%
1999-06-28	0	12.40	12.40	12.45	12.15	12.45	3,873,000	47,996,301	12.393	5.271	5.271	5.292	5.164	5.292	9,111,969	5.2674	2.06%
1999-06-25	0	12.15	12.10	12.15	12.05	12.20	3,096,000	37,489,814	12.109	5.164	5.143	5.164	5.122	5.186	7,283,929	5.1469	0.83%
1999-06-24	0	12.05	12.05	12.10	12.00	12.35	2,689,000	32,627,335	12.134	5.122	5.122	5.143	5.101	5.249	6,326,384	5.1573	-0.82%
1999-06-23	0	12.15	12.10	12.15	11.95	12.60	7,241,000	88,153,342	12.174	5.164	5.143	5.164	5.079	5.356	17,035,830	5.1746	-4.71%
1999-06-22	0	12.75	12.70	12.75	12.60	12.85	4,305,000	54,715,624	12.710	5.419	5.398	5.419	5.356	5.462	10,128,332	5.4022	0.79%
1999-06-21	0	12.65	12.60	12.65	12.00	12.85	10,863,000	136,553,936	12.571	5.377	5.356	5.377	5.101	5.462	25,557,274	5.3431	4.55%
1999-06-17	0	12.10	12.00	12.10	11.85	12.55	5,190,000	62,441,067	12.031	5.143	5.101	5.143	5.037	5.334	12,210,462	5.1137	-2.42%
1999-06-16	0	12.40	12.35	12.40	12.25	12.55	3,895,000	48,538,212	12.462	5.271	5.249	5.271	5.207	5.334	9,163,729	5.2968	-1.20%
1999-06-15	0	12.55	12.40	12.55	12.05	12.55	3,939,000	48,611,385	12.341	5.334	5.271	5.334	5.122	5.334	9,267,247	5.2455	0.80%
1999-06-14	0	12.45	12.45	12.60	12.40	12.75	1,295,000	16,264,090	12.559	5.292	5.292	5.356	5.271	5.419	3,046,734	5.3382	-2.35%
1999-06-11	0	12.75	12.70	12.75	12.20	12.75	8,217,000	102,905,150	12.523	5.419	5.398	5.419	5.186	5.419	19,332,056	5.3230	6.69%
1999-06-10	0	11.95	11.95	12.05	11.95	12.30	5,194,000	62,688,662	12.069	5.079	5.079	5.122	5.079	5.228	12,219,873	5.1301	-1.24%
1999-06-09	0	12.10	12.05	12.20	11.40	12.30	3,734,000	44,986,599	12.048	5.143	5.122	5.186	4.846	5.228	8,784,945	5.1209	4.31%
1999-06-08	0	11.60	11.60	11.80	11.55	12.35	7,820,000	93,224,181	11.921	4.931	4.931	5.016	4.909	5.249	18,398,038	5.0671	-2.93%
1999-06-07	0	11.95	11.95	12.00	11.50	12.00	2,755,000	32,325,985	11.734	5.079	5.079	5.101	4.888	5.101	6,481,662	4.9873	5.29%
1999-06-04	0	11.35	11.30	11.35	11.15	11.45	1,821,000	20,631,838	11.330	4.824	4.803	4.824	4.739	4.867	4,284,249	4.8157	0.00%
1999-06-03	0	11.35	11.30	11.35	11.05	11.45	5,103,900	57,086,764	11.185	4.824	4.803	4.824	4.697	4.867	12,007,896	4.7541	0.44%
1999-06-02	0	11.30	11.20	11.30	10.80	11.40	5,602,000	62,143,502	11.093	4.803	4.761	4.803	4.590	4.846	13,179,771	4.7151	3.67%
1999-06-01	0	10.90	10.80	10.90	10.55	11.10	16,996,000	184,374,700	10.848	4.633	4.590	4.633	4.484	4.718	39,986,324	4.6109	2.35%
1999-05-31	0	10.65	10.65	10.70	10.55	11.30	13,521,080	146,364,512	10.825	4.527	4.527	4.548	4.484	4.803	31,810,913	4.6011	-9.75%
1999-05-28	0	11.80	11.80	11.90	11.75	11.90	6,115,000	72,494,370	11.855	5.016	5.016	5.058	4.994	5.058	14,386,701	5.0390	-2.48%
1999-05-27	0	12.10	11.95	12.15	11.85	12.15	4,503,000	54,063,081	12.006	5.143	5.079	5.164	5.037	5.164	10,594,164	5.1031	0.00%
1999-05-26	0	12.10	12.10	12.15	11.55	12.15	11,307,000	133,965,446	11.848	5.143	5.143	5.164	4.909	5.164	26,601,869	5.0359	1.68%
1999-05-25	0	11.90	11.90	11.95	11.85	12.20	3,449,000	41,423,800	12.010	5.058	5.058	5.079	5.037	5.186	8,114,429	5.1050	-1.24%
1999-05-24	0	12.05	12.00	12.10	12.00	12.05	5,346,000	64,259,825	12.020	5.122	5.101	5.143	5.101	5.122	12,577,482	5.1091	0.00%
1999-05-21	0	12.05	12.00	12.10	11.90	12.20	8,059,034	97,044,662	12.042	5.122	5.101	5.143	5.058	5.186	18,960,411	5.1183	0.42%
1999-05-20	0	12.00	12.00	12.05	11.80	12.05	6,672,859	79,946,478	11.981	5.101	5.101	5.122	5.016	5.122	15,699,170	5.0924	-3.23%
1999-05-19	0	12.40	12.45	-	11.70	12.45	2,559,000	30,367,800	11.867	5.271	5.292	-	4.973	5.292	6,020,534	5.0440	1.64%
1999-05-18	0	12.20	11.90	12.25	11.90	12.25	2,658,000	32,051,172	12.058	5.186	5.058	5.207	5.058	5.207	6,253,451	5.1254	0.00%
1999-05-17	0	12.20	12.20	12.25	11.80	12.30	1,845,000	22,233,575	12.051	5.186	5.186	5.207	5.016	5.228	4,340,714	5.1221	2.52%
1999-05-14	0	11.90	11.70	11.90	11.75	12.00	2,131,000	25,525,490	11.978	5.058	4.973	5.058	4.994	5.101	5,013,583	5.0913	-1.65%
1999-05-13	0	12.10	11.90	12.15	11.70	12.35	2,257,742	27,542,872	12.199	5.143	5.058	5.164	4.973	5.249	5,311,768	5.1853	-1.22%
1999-05-12	0	12.25	12.20	12.25	11.90	12.45	3,916,799	47,888,224	12.226	5.207	5.186	5.207	5.058	5.292	9,215,015	5.1968	2.51%
1999-05-11	0	11.95	11.85	11.90	11.85	12.20	2,301,000	27,693,494	12.035	5.079	5.037	5.058	5.037	5.186	5,413,540	5.1156	-2.05%
1999-05-10	0	12.20	12.20	12.40	11.90	12.45	4,067,000	49,934,249	12.278	5.186	5.186	5.271	5.058	5.292	9,568,391	5.2187	0.83%
1999-05-07	0	12.10	12.10	12.20	12.10	12.70	5,769,000	71,851,941	12.455	5.143	5.143	5.186	5.143	5.398	13,572,670	5.2939	-5.10%
1999-05-06	0	12.75	12.70	12.75	12.60	12.85	4,856,000	61,747,348	12.716	5.419	5.398	5.419	5.356	5.462	11,424,664	5.4047	1.19%
1999-05-05	0	12.60	12.60	12.65	12.30	12.70	1,560,900	19,652,110	12.590	5.356	5.356	5.377	5.228	5.398	3,672,314	5.3514	0.40%
1999-05-04	0	12.55	12.30	12.55	12.35	13.00	1,957,000	24,796,340	12.671	5.334	5.228	5.334	5.249	5.526	4,604,215	5.3856	0.00%
1999-05-03	0	12.55	12.30	12.50	11.65	12.55	2,644,000	32,208,124	12.182	5.334	5.228	5.313	4.952	5.334	6,220,513	5.1777	0.80%
1999-04-30	0	12.45	12.20	12.30	12.20	12.55	6,035,064	74,979,507	12.424	5.292	5.186	5.228	5.186	5.334	14,198,636	5.2808	1.80%
1999-04-29	0	12.30	12.25	12.30	12.10	12.50	5,710,000	71,107,220	12.453	5.198	5.177	5.198	5.114	5.283	13,510,752	5.2630	-1.60%
1999-04-28	0	12.50	12.45	12.50	12.40	13.00	9,308,000	117,874,032	12.664	5.283	5.262	5.283	5.241	5.494	22,024,182	5.3520	1.21%
1999-04-27	0	12.35	12.30	12.35	12.00	12.35	5,905,940	72,119,721	12.211	5.219	5.198	5.219	5.072	5.219	13,974,376	5.1609	3.35%
1999-04-26	0	11.95	11.90	12.00	11.50	12.05	4,942,000	59,118,430	11.962	5.050	5.029	5.072	4.860	5.093	11,693,544	5.0556	2.14%
1999-04-23	0	11.70	11.70	11.80	11.70	12.05	8,147,000	96,882,465	11.892	4.945	4.945	4.987	4.945	5.093	19,277,074	5.0258	2.18%
1999-04-22	0	11.45	11.45	11.50	11.30	11.80	10,032,000	115,718,710	11.535	4.839	4.839	4.860	4.776	4.987	23,737,279	4.8750	1.33%
1999-04-21	0	11.30	11.30	11.35	11.00	11.35	4,683,800	52,663,780	11.244	4.776	4.776	4.797	4.649	4.797	11,082,602	4.7519	1.80%
1999-04-20	0	11.10	11.05	11.10	10.95	11.15	9,499,000	105,313,623	11.087	4.691	4.670	4.691	4.628	4.712	22,476,118	4.6856	0.00%
1999-04-19	0	11.10	11.00	11.10	11.00	11.30	10,444,000	116,869,450	11.190	4.691	4.649	4.691	4.649	4.776	24,712,135	4.7292	2.78%
1999-04-16	0	10.80	10.75	10.80	10.40	10.85	6,067,600	64,908,830	10.698	4.564	4.543	4.564	4.395	4.585	14,356,889	4.5211	4.35%
1999-04-15	0	10.35	10.30	10.35	10.20	10.45	3,287,000	33,983,850	10.339	4.374	4.353	4.374	4.311	4.416	7,777,555	4.3695	0.49%
1999-04-14	0	10.30	10.25	10.30	9.800	10.35	3,573,000	36,454,540	10.203	4.353	4.332	4.353	4.142	4.374	8,454,276	4.3120	3.00%
1999-04-13	0	10.00	9.900	10.00	9.800	10.05	2,948,000	29,337,650	9.9517	4.226	4.184	4.226	4.142	4.247	6,975,428	4.2059	1.52%
1999-04-12	0	9.850	9.800	9.850	9.750	10.05	8,114,500	80,114,749	9.8730	4.163	4.142	4.163	4.121	4.247	19,200,174	4.1726	-2.48%
1999-04-09	0	10.10	10.05	10.10	9.600	10.50	13,530,500	136,291,882	10.073	4.269	4.247	4.269	4.057	4.438	32,015,276	4.2571	6.88%
1999-04-08	0	9.450	9.350	9.450	9.400	9.700	53,406,000	507,713,486	9.5067	3.994	3.952	3.994	3.973	4.099	126,366,937	4.0178	-0.53%
1999-04-07	0	9.500	9.450	9.500	9.200	9.550	6,674,000	63,060,197	9.4486	4.015	3.994	4.015	3.888	4.036	15,791,726	3.9932	4.40%
1999-04-01	0	9.100	9.000	9.100	8.900	9.100	3,744,001	33,862,484	9.0445	3.846	3.804	3.846	3.761	3.846	8,858,891	3.8224	2.25%
1999-03-31	0	8.900	8.900	8.950	8.900	9.150	5,891,200	53,189,322	9.0286	3.761	3.761	3.783	3.761	3.867	13,939,499	3.8157	-0.56%
1999-03-30	0	8.950	8.850	8.950	8.700	9.050	9,676,000	86,371,700	8.9264	3.783	3.740	3.783	3.677	3.825	22,894,927	3.7725	3.47%
1999-03-29	0	8.650	8.650	8.700	8.550	8.750	1,790,000	15,509,550	8.6646	3.656	3.656	3.677	3.613	3.698	4,235,420	3.6619	0.00%
1999-03-26	0	8.650	8.550	8.700	8.550	9.050	5,271,000	46,311,518	8.7861	3.656	3.613	3.677	3.613	3.825	12,472,009	3.7132	-3.89%
1999-03-25	0	9.000	9.000	9.100	8.800	9.100	8,896,000	80,236,330	9.0194	3.804	3.804	3.846	3.719	3.846	21,049,325	3.8118	1.69%
1999-03-24	0	8.850	8.800	8.900	8.800	9.250	7,456,000	67,086,010	8.9976	3.740	3.719	3.761	3.719	3.909	17,642,060	3.8026	-5.85%
1999-03-23	0	9.400	9.400	9.450	9.200	9.400	3,071,000	28,690,420	9.3424	3.973	3.973	3.994	3.888	3.973	7,266,466	3.9483	-1.05%
1999-03-22	0	9.500	9.500	9.550	9.250	9.600	2,061,000	19,430,360	9.4276	4.015	4.015	4.036	3.909	4.057	4,876,648	3.9844	0.00%
1999-03-19	0	9.500	9.400	9.500	9.000	9.650	5,454,900	51,130,846	9.3734	4.015	3.973	4.015	3.804	4.078	12,907,145	3.9614	7.34%
1999-03-18	0	8.850	8.750	8.850	8.600	9.150	4,909,000	43,546,050	8.8707	3.740	3.698	3.740	3.635	3.867	11,615,461	3.7490	-3.28%
1999-03-17	0	9.150	9.150	9.200	9.100	9.300	1,987,000	18,233,760	9.1765	3.867	3.867	3.888	3.846	3.930	4,701,552	3.8782	-1.61%
1999-03-16	0	9.300	9.200	9.350	9.200	9.650	11,643,000	111,140,989	9.5457	3.930	3.888	3.952	3.888	4.078	27,549,156	4.0343	-3.13%
1999-03-15	0	9.600	9.600	9.650	8.950	9.650	5,442,000	50,987,996	9.3693	4.057	4.057	4.078	3.783	4.078	12,876,622	3.9597	0.00%
1999-03-12	0	9.600	9.500	9.600	9.500	9.800	4,341,000	41,858,814	9.6427	4.057	4.015	4.057	4.015	4.142	10,271,484	4.0752	-1.54%
1999-03-11	0	9.750	9.600	9.800	8.850	9.800	7,911,200	74,454,756	9.4113	4.121	4.057	4.142	3.740	4.142	18,719,135	3.9775	5.41%
1999-03-10	0	9.250	9.250	9.300	8.700	9.250	2,816,000	25,170,155	8.9383	3.909	3.909	3.930	3.677	3.909	6,663,096	3.7775	5.11%
1999-03-09	0	8.800	8.750	8.800	8.450	8.800	4,936,600	43,103,552	8.7314	3.719	3.698	3.719	3.571	3.719	11,680,767	3.6901	4.14%
1999-03-08	0	8.450	8.350	8.450	8.350	8.850	2,446,000	21,232,050	8.6803	3.571	3.529	3.571	3.529	3.740	5,787,618	3.6685	-2.87%
1999-03-05	0	8.700	8.600	8.750	8.300	8.950	6,042,000	52,255,600	8.6487	3.677	3.635	3.698	3.508	3.783	14,296,316	3.6552	3.57%
1999-03-04	0	8.400	8.400	8.450	8.350	8.800	5,858,000	50,313,000	8.5888	3.550	3.550	3.571	3.529	3.719	13,860,943	3.6298	-4.55%
1999-03-03	0	8.800	8.800	8.850	8.500	9.000	4,762,000	42,036,035	8.8274	3.719	3.719	3.740	3.592	3.804	11,267,636	3.7307	0.00%
1999-03-02	0	8.800	8.700	8.850	8.550	8.900	6,381,750	55,873,134	8.7551	3.719	3.677	3.740	3.613	3.761	15,100,217	3.7002	1.15%
1999-03-01	0	8.700	8.650	8.700	8.650	8.750	7,727,000	67,188,847	8.6953	3.677	3.656	3.677	3.656	3.698	18,283,289	3.6749	0.58%
1999-02-26	0	8.650	8.600	8.650	8.450	8.800	8,897,808	77,080,002	8.6628	3.656	3.635	3.656	3.571	3.719	21,053,603	3.6611	1.76%
1999-02-25	0	8.500	8.450	8.550	8.350	8.600	4,837,000	41,123,080	8.5018	3.592	3.571	3.613	3.529	3.635	11,445,097	3.5931	-0.58%
1999-02-24	0	8.550	8.550	8.600	8.300	8.650	5,293,000	45,394,950	8.5764	3.613	3.613	3.635	3.508	3.656	12,524,065	3.6246	3.64%
1999-02-23	0	8.250	8.250	8.300	8.150	8.350	4,225,000	34,877,650	8.2551	3.487	3.487	3.508	3.444	3.529	9,997,010	3.4888	1.23%
1999-02-22	0	8.150	8.150	8.200	7.550	8.200	5,549,999	44,425,331	8.0046	3.444	3.444	3.466	3.191	3.466	13,132,164	3.3829	5.84%
1999-02-19	0	7.700	7.700	7.750	7.650	7.750	1,863,000	14,423,200	7.7419	3.254	3.254	3.275	3.233	3.275	4,408,149	3.2719	-1.91%
1999-02-15	0	7.850	7.850	7.900	7.800	7.950	3,678,000	28,892,118	7.8554	3.318	3.318	3.339	3.296	3.360	8,702,722	3.3199	0.00%
1999-02-12	0	7.850	7.800	7.850	7.600	7.950	12,703,000	98,878,070	7.7838	3.318	3.296	3.318	3.212	3.360	30,057,282	3.2897	3.97%
1999-02-11	0	7.550	7.500	7.600	7.450	7.700	2,083,000	15,707,250	7.5407	3.191	3.170	3.212	3.149	3.254	4,928,703	3.1869	-0.66%
1999-02-10	0	7.600	7.550	7.600	7.500	7.700	1,555,600	11,805,400	7.5890	3.212	3.191	3.212	3.170	3.254	3,680,793	3.2073	-1.94%
1999-02-09	0	7.750	7.700	7.750	7.550	7.800	1,176,000	9,069,450	7.7121	3.275	3.254	3.275	3.191	3.296	2,782,600	3.2593	1.31%
1999-02-08	0	7.650	7.650	7.700	7.650	7.900	1,774,000	13,657,691	7.6988	3.233	3.233	3.254	3.233	3.339	4,197,561	3.2537	-5.56%
1999-02-05	0	8.100	8.000	8.100	7.550	8.100	3,782,000	29,580,300	7.8213	3.423	3.381	3.423	3.191	3.423	8,948,803	3.3055	3.18%
1999-02-04	0	7.850	7.750	7.850	7.650	7.850	885,620	6,844,624	7.7286	3.318	3.275	3.318	3.233	3.318	2,095,515	3.2663	0.64%
1999-02-03	0	7.800	7.750	7.800	7.600	7.900	1,392,000	10,814,500	7.7690	3.296	3.275	3.296	3.212	3.339	3,293,689	3.2834	0.65%
1999-02-02	0	7.750	7.650	7.750	7.600	7.900	1,048,000	8,107,480	7.7361	3.275	3.233	3.275	3.212	3.339	2,479,732	3.2695	-0.64%
1999-02-01	0	7.800	7.800	7.900	7.450	7.900	2,758,000	21,251,700	7.7055	3.296	3.296	3.339	3.149	3.339	6,525,859	3.2565	3.31%
1999-01-29	0	7.550	7.550	7.600	7.400	7.750	3,981,500	30,223,185	7.5909	3.191	3.191	3.212	3.127	3.275	9,420,851	3.2081	0.00%
1999-01-28	0	7.550	7.500	7.550	7.500	7.800	3,481,000	26,560,316	7.6301	3.191	3.170	3.191	3.170	3.296	8,236,590	3.2247	-3.82%
1999-01-27	0	7.850	7.850	7.900	7.750	8.000	3,128,000	24,650,282	7.8805	3.318	3.318	3.339	3.275	3.381	7,401,337	3.3305	-0.63%
1999-01-26	0	7.900	7.750	7.900	7.750	8.350	5,850,000	46,785,529	7.9975	3.339	3.275	3.339	3.275	3.529	13,842,014	3.3800	-3.07%
1999-01-25	0	8.150	8.150	8.200	7.800	8.250	7,540,000	59,973,809	7.9541	3.444	3.444	3.466	3.296	3.487	17,840,818	3.3616	-1.81%
1999-01-22	0	8.300	8.200	8.300	7.900	8.300	3,344,000	27,291,055	8.1612	3.508	3.466	3.508	3.339	3.508	7,912,426	3.4491	-1.19%
1999-01-21	0	8.400	8.300	8.400	8.100	8.400	3,672,000	30,203,647	8.2254	3.550	3.508	3.550	3.423	3.550	8,688,525	3.4763	3.07%
1999-01-20	0	8.150	8.000	8.150	7.850	8.200	2,874,000	23,011,000	8.0066	3.444	3.381	3.444	3.318	3.466	6,800,333	3.3838	-1.21%
1999-01-19	0	8.250	8.250	8.300	8.250	8.700	1,406,000	11,814,160	8.4027	3.487	3.487	3.508	3.487	3.677	3,326,816	3.5512	-6.25%
1999-01-18	0	8.800	8.800	8.850	8.700	8.900	2,358,000	20,739,515	8.7954	3.719	3.719	3.740	3.677	3.761	5,579,396	3.7172	1.73%
1999-01-15	0	8.650	8.500	8.650	8.250	8.800	4,946,000	41,808,385	8.4530	3.656	3.592	3.656	3.487	3.719	11,703,008	3.5724	0.58%
1999-01-14	0	8.600	8.550	8.600	8.150	8.750	3,052,000	25,622,168	8.3952	3.635	3.613	3.635	3.444	3.698	7,221,509	3.5480	1.78%
1999-01-13	0	8.450	8.400	8.600	8.400	8.700	3,619,000	31,058,850	8.5822	3.571	3.550	3.635	3.550	3.677	8,563,119	3.6270	-3.43%
1999-01-12	0	8.750	8.700	8.750	8.600	8.800	3,170,000	27,539,270	8.6875	3.698	3.677	3.698	3.635	3.719	7,500,715	3.6716	1.74%
1999-01-11	0	8.600	8.550	8.600	8.600	9.150	3,675,000	32,482,340	8.8387	3.635	3.613	3.635	3.635	3.867	8,695,624	3.7355	-6.01%
1999-01-08	0	9.150	9.150	9.200	8.800	9.450	6,516,844	59,580,146	9.1425	3.867	3.867	3.888	3.719	3.994	15,419,871	3.8639	-0.54%
1999-01-07	0	9.200	9.100	9.250	8.400	9.400	11,296,000	103,233,170	9.1389	3.888	3.846	3.909	3.550	3.973	26,728,100	3.8623	12.20%
1999-01-06	0	8.200	8.150	8.200	8.150	8.300	1,753,000	14,372,650	8.1989	3.466	3.444	3.466	3.444	3.508	4,147,872	3.4651	0.00%
1999-01-05	0	8.200	8.200	8.250	7.500	8.250	3,138,800	25,092,910	7.9944	3.466	3.466	3.487	3.170	3.487	7,426,891	3.3787	7.89%
1999-01-04	0	7.600	7.550	7.600	7.450	7.700	3,018,000	22,888,100	7.5839	3.212	3.191	3.212	3.149	3.254	7,141,059	3.2051	-1.30%
1998-12-31	0	7.700	7.700	7.750	7.700	7.750	385,000	2,966,524	7.7053	3.254	3.254	3.275	3.254	3.275	910,970	3.2564	0.00%
1998-12-30	0	7.700	7.700	7.750	7.500	7.850	1,285,353	9,870,873	7.6795	3.254	3.254	3.275	3.170	3.318	3,041,346	3.2456	0.65%
1998-12-29	0	7.650	7.650	7.750	7.600	7.750	541,000	4,148,600	7.6684	3.233	3.233	3.275	3.212	3.275	1,280,090	3.2409	2.00%
1998-12-28	0	7.500	7.450	7.550	7.500	7.750	284,900	2,171,770	7.6229	3.170	3.149	3.191	3.170	3.275	674,118	3.2216	-3.23%
1998-12-24	0	7.750	7.700	7.750	7.750	7.800	257,000	1,995,000	7.7626	3.275	3.254	3.275	3.275	3.296	608,102	3.2807	-0.64%
1998-12-23	0	7.800	7.750	7.800	7.650	7.850	737,000	5,737,012	7.7843	3.296	3.275	3.296	3.233	3.318	1,743,857	3.2898	-0.64%
1998-12-22	0	7.850	7.750	7.850	7.800	8.000	1,015,000	8,002,150	7.8839	3.318	3.275	3.318	3.296	3.381	2,401,649	3.3319	-2.48%
1998-12-21	0	8.050	8.000	8.050	7.800	8.050	3,491,000	27,693,135	7.9327	3.402	3.381	3.402	3.296	3.402	8,260,251	3.3526	3.21%
1998-12-18	0	7.800	7.700	7.800	7.700	7.800	1,724,999	13,168,955	7.6342	3.296	3.254	3.296	3.254	3.296	4,081,617	3.2264	1.96%
1998-12-17	0	7.650	7.550	7.650	7.250	7.650	1,114,549	8,276,633	7.4260	3.233	3.191	3.233	3.064	3.233	2,637,197	3.1384	2.68%
1998-12-16	0	7.450	7.400	7.450	7.300	7.500	1,964,000	14,526,234	7.3962	3.149	3.127	3.149	3.085	3.170	4,647,131	3.1259	0.00%
1998-12-15	0	7.450	7.400	7.450	7.100	7.500	959,000	7,035,179	7.3360	3.149	3.127	3.149	3.001	3.170	2,269,144	3.1004	2.05%
1998-12-14	0	7.300	7.300	7.350	7.250	7.450	1,354,000	9,938,185	7.3399	3.085	3.085	3.106	3.064	3.149	3,203,775	3.1020	-2.67%
1998-12-11	0	7.500	7.550	7.600	7.300	7.850	3,095,500	23,127,750	7.4714	3.170	3.191	3.212	3.085	3.318	7,324,436	3.1576	-3.23%
1998-12-10	0	7.750	7.750	7.900	7.600	7.950	944,000	7,409,150	7.8487	3.275	3.275	3.339	3.212	3.360	2,233,651	3.3171	1.97%
1998-12-09	0	7.600	7.600	7.850	7.600	7.950	2,090,800	16,250,096	7.7722	3.212	3.212	3.318	3.212	3.360	4,947,159	3.2847	-4.40%
1998-12-08	0	7.950	7.900	7.950	7.700	7.950	1,454,300	11,348,634	7.8035	3.360	3.339	3.360	3.254	3.360	3,441,101	3.2980	-0.63%
1998-12-07	0	8.000	7.950	8.000	7.800	8.000	1,574,000	12,467,800	7.9211	3.381	3.360	3.381	3.296	3.381	3,724,330	3.3477	3.90%
1998-12-04	0	7.700	7.750	7.800	7.500	7.800	1,821,000	13,968,118	7.6706	3.254	3.275	3.296	3.170	3.296	4,308,770	3.2418	0.65%
1998-12-03	0	7.650	7.650	7.750	7.450	7.750	5,828,000	44,319,706	7.6046	3.233	3.233	3.275	3.149	3.275	13,789,958	3.2139	0.00%
1998-12-02	0	7.650	7.600	7.650	7.450	7.750	1,919,000	14,681,858	7.6508	3.233	3.212	3.233	3.149	3.275	4,540,654	3.2334	0.66%
1998-12-01	0	7.600	7.600	7.750	7.300	7.750	6,241,000	47,709,250	7.6445	3.212	3.212	3.275	3.085	3.275	14,767,181	3.2308	1.33%
1998-11-30	0	7.500	7.500	7.550	7.500	8.100	2,101,000	15,998,350	7.6146	3.170	3.170	3.191	3.170	3.423	4,971,294	3.2181	-7.41%
1998-11-27	0	8.100	8.000	8.100	8.000	8.250	4,149,000	33,679,700	8.1175	3.423	3.381	3.423	3.381	3.487	9,817,182	3.4307	0.00%
1998-11-26	0	8.100	8.100	8.150	8.000	8.150	3,199,000	25,896,105	8.0951	3.423	3.423	3.444	3.381	3.444	7,569,334	3.4212	-0.61%
1998-11-25	0	8.150	8.150	8.200	8.000	8.200	6,956,000	56,384,050	8.1058	3.444	3.444	3.466	3.381	3.466	16,458,982	3.4257	0.00%
1998-11-24	0	8.150	8.100	8.150	7.550	8.200	11,265,565	89,340,592	7.9304	3.444	3.423	3.444	3.191	3.466	26,656,086	3.3516	6.54%
1998-11-23	0	7.650	7.650	7.700	7.350	7.700	2,794,000	21,173,402	7.5782	3.233	3.233	3.254	3.106	3.254	6,611,040	3.2027	5.52%
1998-11-20	0	7.250	7.250	7.300	7.250	7.450	2,339,000	17,138,513	7.3273	3.064	3.064	3.085	3.064	3.149	5,534,439	3.0967	-0.68%
1998-11-19	0	7.300	7.300	7.350	7.250	7.350	6,174,000	45,048,848	7.2965	3.085	3.085	3.106	3.064	3.106	14,608,648	3.0837	0.00%
1998-11-18	0	7.300	7.250	7.300	7.300	7.500	6,674,000	49,395,400	7.4012	3.085	3.064	3.085	3.085	3.170	15,791,726	3.1279	0.00%
1998-11-17	0	7.300	7.250	7.350	7.200	7.450	2,715,000	19,804,850	7.2946	3.085	3.064	3.106	3.043	3.149	6,424,114	3.0829	-2.01%
1998-11-16	0	7.450	7.500	7.550	7.300	7.550	1,690,000	12,608,850	7.4609	3.149	3.170	3.191	3.085	3.191	3,998,804	3.1532	0.68%
1998-11-13	0	7.400	7.400	7.450	7.400	7.650	980,000	7,375,838	7.5264	3.127	3.127	3.149	3.127	3.233	2,318,833	3.1808	-1.99%
1998-11-12	0	7.550	7.500	7.600	7.400	7.700	881,000	6,677,050	7.5789	3.191	3.170	3.212	3.127	3.254	2,084,584	3.2031	-1.95%
1998-11-11	0	7.700	7.700	7.750	7.150	7.750	2,146,000	16,009,150	7.4600	3.254	3.254	3.275	3.022	3.275	5,077,771	3.1528	7.69%
1998-11-10	0	7.150	7.050	7.100	7.100	7.600	2,781,000	20,443,350	7.3511	3.022	2.980	3.001	3.001	3.212	6,580,280	3.1068	-2.72%
1998-11-09	0	7.350	7.300	7.500	7.300	7.750	2,284,000	17,239,648	7.5480	3.106	3.085	3.170	3.085	3.275	5,404,301	3.1900	-5.77%
1998-11-06	0	7.800	7.750	7.800	7.700	8.050	2,189,350	17,128,543	7.8236	3.296	3.275	3.296	3.254	3.402	5,180,344	3.3064	-2.50%
1998-11-05	0	8.000	8.000	8.100	7.550	8.100	1,331,000	10,520,503	7.9042	3.381	3.381	3.423	3.191	3.423	3,149,354	3.3405	0.00%
1998-11-04	0	8.000	7.950	8.050	7.750	8.100	2,536,000	20,242,350	7.9820	3.381	3.360	3.402	3.275	3.423	6,000,572	3.3734	0.63%
1998-11-03	0	7.950	7.950	8.000	7.900	8.050	2,495,000	19,866,888	7.9627	3.360	3.360	3.381	3.339	3.402	5,903,560	3.3652	0.00%
1998-11-02	0	7.950	7.900	7.950	7.900	8.250	4,088,844	32,797,793	8.0213	3.360	3.339	3.360	3.339	3.487	9,674,844	3.3900	-3.64%
1998-10-30	0	8.250	8.100	8.250	8.050	8.300	3,568,000	29,298,050	8.2113	3.487	3.423	3.487	3.402	3.508	8,442,445	3.4703	0.61%
1998-10-29	0	8.200	8.000	8.150	7.700	8.300	5,426,000	43,781,110	8.0688	3.466	3.381	3.444	3.254	3.508	12,838,763	3.4101	-0.61%
1998-10-27	0	8.250	8.200	8.250	8.000	8.300	2,876,000	23,662,278	8.2275	3.487	3.466	3.487	3.381	3.508	6,805,065	3.4772	0.61%
1998-10-26	0	8.200	8.150	8.200	8.100	8.300	1,510,000	12,372,990	8.1940	3.466	3.444	3.466	3.423	3.508	3,572,896	3.4630	-0.61%
1998-10-23	0	8.250	8.100	8.250	8.100	8.300	3,858,000	31,772,970	8.2356	3.487	3.423	3.487	3.423	3.508	9,128,631	3.4806	-0.60%
1998-10-22	0	8.300	8.250	8.300	8.250	8.450	5,121,826	42,799,709	8.3563	3.508	3.487	3.508	3.487	3.571	12,119,040	3.5316	-0.60%
1998-10-21	0	8.350	8.250	8.350	8.150	8.600	3,650,050	30,299,808	8.3012	3.529	3.487	3.529	3.444	3.635	8,636,588	3.5083	-0.60%
1998-10-20	0	8.400	8.400	8.450	8.200	8.450	1,548,000	12,928,775	8.3519	3.550	3.550	3.571	3.466	3.571	3,662,810	3.5297	-0.59%
1998-10-19	0	8.450	8.350	8.450	8.150	8.500	3,754,000	31,302,855	8.3385	3.571	3.529	3.571	3.444	3.592	8,882,550	3.5241	-1.17%
1998-10-16	0	8.550	8.550	8.600	8.050	8.600	6,764,450	56,499,157	8.3524	3.613	3.613	3.635	3.402	3.635	16,005,745	3.5299	6.88%
1998-10-15	0	8.000	7.950	8.000	7.500	8.100	3,551,000	28,175,430	7.9345	3.381	3.360	3.381	3.170	3.423	8,402,221	3.3533	2.56%
1998-10-14	0	7.800	7.800	7.900	7.700	8.300	2,981,000	23,763,688	7.9717	3.296	3.296	3.339	3.254	3.508	7,053,512	3.3691	-5.45%
1998-10-13	0	8.250	8.250	8.300	7.800	8.300	3,174,000	25,699,010	8.0967	3.487	3.487	3.508	3.296	3.508	7,510,180	3.4219	4.43%
1998-10-12	0	7.900	7.850	8.050	7.500	8.850	6,088,688	49,364,666	8.1076	3.339	3.318	3.402	3.170	3.740	14,406,787	3.4265	6.04%
1998-10-09	0	7.450	7.450	7.550	7.000	7.650	5,533,000	40,626,750	7.3426	3.149	3.149	3.191	2.958	3.233	13,091,942	3.1032	2.05%
1998-10-08	0	7.300	7.100	7.200	7.100	7.400	2,479,000	18,030,662	7.2734	3.085	3.001	3.043	3.001	3.127	5,865,701	3.0739	0.00%
1998-10-07	0	7.300	7.250	7.300	6.750	7.300	4,277,581	29,801,676	6.9669	3.085	3.064	3.085	2.853	3.085	10,121,425	2.9444	7.35%
1998-10-05	0	6.800	6.750	6.800	6.650	6.900	2,415,400	16,337,333	6.7638	2.874	2.853	2.874	2.810	2.916	5,715,214	2.8586	-6.85%
1998-09-30	0	7.300	7.100	7.300	7.150	7.350	1,667,000	12,078,900	7.2459	3.085	3.001	3.085	3.022	3.106	3,944,382	3.0623	-1.35%
1998-09-29	0	7.400	7.350	7.400	7.200	7.550	4,534,800	33,676,654	7.4263	3.127	3.106	3.127	3.043	3.191	10,730,045	3.1385	-1.99%
1998-09-28	0	7.550	7.600	7.650	7.050	7.650	5,710,000	42,092,775	7.3718	3.191	3.212	3.233	2.980	3.233	13,510,752	3.1155	10.22%
1998-09-25	0	6.850	6.800	7.000	6.750	7.150	3,277,000	22,990,790	7.0158	2.895	2.874	2.958	2.853	3.022	7,753,894	2.9651	-4.20%
1998-09-24	0	7.150	7.100	7.150	7.000	7.350	5,133,688	36,917,416	7.1912	3.022	3.001	3.022	2.958	3.106	12,147,108	3.0392	3.62%
1998-09-23	0	6.900	6.800	6.900	6.800	6.950	1,770,000	12,207,669	6.8970	2.916	2.874	2.916	2.874	2.937	4,188,096	2.9148	1.47%
1998-09-22	0	6.800	6.700	6.800	6.650	6.800	7,039,000	47,577,930	6.7592	2.874	2.832	2.874	2.810	2.874	16,655,373	2.8566	0.74%
1998-09-21	0	6.750	6.700	6.750	6.600	6.850	6,145,200	41,025,090	6.6760	2.853	2.832	2.853	2.789	2.895	14,540,503	2.8214	4.65%
1998-09-18	0	6.450	6.400	6.450	6.300	6.450	2,648,600	16,935,010	6.3939	2.726	2.705	2.726	2.663	2.726	6,267,001	2.7023	-1.53%
1998-09-17	0	6.550	6.550	6.600	6.450	6.550	2,643,000	17,207,678	6.5107	2.768	2.768	2.789	2.726	2.768	6,253,751	2.7516	0.77%
1998-09-16	0	6.500	6.450	6.500	6.400	6.550	2,206,000	14,328,254	6.4951	2.747	2.726	2.747	2.705	2.768	5,219,741	2.7450	0.78%
1998-09-15	0	6.450	6.400	6.450	6.200	6.500	2,165,000	13,837,900	6.3916	2.726	2.705	2.726	2.620	2.747	5,122,728	2.7013	0.78%
1998-09-14	0	6.400	6.350	6.400	6.300	6.450	1,699,000	10,852,050	6.3873	2.705	2.684	2.705	2.663	2.726	4,020,099	2.6994	-0.78%
1998-09-11	0	6.450	6.350	6.450	6.300	6.650	1,424,000	9,259,630	6.5025	2.726	2.684	2.726	2.663	2.810	3,369,406	2.7481	-6.52%
1998-09-10	0	6.900	6.850	6.900	6.750	6.950	2,394,000	16,469,605	6.8795	2.916	2.895	2.916	2.853	2.937	5,664,578	2.9075	-1.00%
1998-09-09	0	7.000	7.000	7.050	6.700	7.100	2,808,000	19,591,114	6.9769	2.946	2.946	2.967	2.819	2.988	6,672,764	2.9360	-0.71%
1998-09-08	0	7.050	7.050	7.200	6.900	7.450	6,899,020	49,938,686	7.2385	2.967	2.967	3.030	2.904	3.135	16,394,421	3.0461	-0.70%
1998-09-07	0	7.100	7.100	7.200	6.500	7.300	6,984,700	48,476,675	6.9404	2.988	2.988	3.030	2.735	3.072	16,598,025	2.9206	14.52%
1998-09-04	0	6.200	6.200	6.550	5.750	6.650	5,133,000	32,440,250	6.3199	2.609	2.609	2.756	2.420	2.798	12,197,756	2.6595	4.20%
1998-09-03	0	5.950	5.850	6.000	5.600	6.050	2,778,000	16,497,260	5.9385	2.504	2.462	2.525	2.357	2.546	6,601,474	2.4990	3.48%
1998-09-02	0	5.750	5.750	5.850	5.700	5.900	3,026,200	17,567,684	5.8052	2.420	2.420	2.462	2.399	2.483	7,191,282	2.4429	2.68%
1998-09-01	0	5.600	5.550	5.600	5.400	5.900	3,273,700	18,542,971	5.6642	2.357	2.336	2.357	2.272	2.483	7,779,426	2.3836	-0.88%
1998-08-31	0	5.650	5.650	5.800	5.500	6.000	3,993,000	23,376,250	5.8543	2.378	2.378	2.441	2.314	2.525	9,488,728	2.4636	-9.60%
1998-08-28	0	6.250	6.250	6.300	6.250	6.300	82,794,576	517,507,687	6.2505	2.630	2.630	2.651	2.630	2.651	196,748,104	2.6303	-2.34%
1998-08-27	0	6.400	6.400	6.450	6.250	6.400	20,936,043	132,451,604	6.3265	2.693	2.693	2.714	2.630	2.693	49,751,167	2.6623	2.40%
1998-08-26	0	6.250	6.250	6.300	6.050	6.350	16,670,844	104,397,406	6.2623	2.630	2.630	2.651	2.546	2.672	39,615,602	2.6353	-3.85%
1998-08-25	0	6.500	6.500	6.550	5.400	6.550	9,393,500	59,307,480	6.3137	2.735	2.735	2.756	2.272	2.756	22,322,154	2.6569	16.07%
1998-08-24	0	5.600	5.550	5.600	5.500	6.100	3,459,000	20,566,020	5.9457	2.357	2.336	2.357	2.314	2.567	8,219,762	2.5020	-8.20%
1998-08-21	0	6.100	6.100	6.150	6.100	6.400	3,724,600	23,326,850	6.2629	2.567	2.567	2.588	2.567	2.693	8,850,918	2.6355	-6.87%
1998-08-20	0	6.550	6.450	6.550	6.100	6.800	6,591,000	43,010,790	6.5257	2.756	2.714	2.756	2.567	2.862	15,662,460	2.7461	7.38%
1998-08-19	0	6.100	6.100	6.150	5.800	6.300	5,785,000	35,406,150	6.1203	2.567	2.567	2.588	2.441	2.651	13,747,130	2.5755	6.09%
1998-08-18	0	5.750	5.700	5.750	5.550	5.850	4,922,034	28,283,737	5.7464	2.420	2.399	2.420	2.336	2.462	11,696,429	2.4182	4.55%
1998-08-14	0	5.500	5.450	5.500	5.100	5.500	2,267,000	11,994,616	5.2910	2.314	2.293	2.314	2.146	2.314	5,387,164	2.2265	6.80%
1998-08-13	0	5.150	5.000	5.150	4.975	5.500	4,007,600	20,709,095	5.1675	2.167	2.104	2.167	2.094	2.314	9,523,422	2.1745	-6.36%
1998-08-12	0	5.500	5.400	5.500	5.300	5.600	3,088,000	16,816,598	5.4458	2.314	2.272	2.314	2.230	2.357	7,338,139	2.2917	2.80%
1998-08-11	0	5.350	5.200	5.350	5.200	5.450	2,525,400	13,447,472	5.3249	2.251	2.188	2.251	2.188	2.293	6,001,210	2.2408	-1.83%
1998-08-10	0	5.450	5.450	5.500	5.400	5.550	2,196,000	11,998,137	5.4636	2.293	2.293	2.314	2.272	2.336	5,218,444	2.2992	-0.91%
1998-08-07	0	5.500	5.450	5.550	5.400	5.650	5,102,000	28,029,595	5.4938	2.314	2.293	2.336	2.272	2.378	12,124,089	2.3119	-2.65%
1998-08-06	0	5.650	5.650	5.700	5.400	6.000	3,790,000	21,512,050	5.6760	2.378	2.378	2.399	2.272	2.525	9,006,330	2.3885	-4.24%
1998-08-05	0	5.900	5.850	5.950	5.750	6.150	2,611,000	15,521,500	5.9447	2.483	2.462	2.504	2.420	2.588	6,204,625	2.5016	-2.48%
1998-08-04	0	6.050	5.950	6.200	5.500	6.200	4,336,000	25,227,741	5.8182	2.546	2.504	2.609	2.314	2.609	10,303,812	2.4484	8.04%
1998-08-03	0	5.600	5.600	5.700	5.450	5.700	3,452,300	19,217,120	5.5665	2.357	2.357	2.399	2.293	2.399	8,203,840	2.3425	-4.27%
1998-07-31	0	5.850	5.800	5.850	5.600	5.850	3,921,200	22,402,766	5.7132	2.462	2.441	2.462	2.357	2.462	9,318,106	2.4042	1.74%
1998-07-30	0	5.750	5.750	5.800	5.500	5.850	3,644,000	20,739,960	5.6915	2.420	2.420	2.441	2.314	2.462	8,659,385	2.3951	6.48%
1998-07-29	0	5.400	5.400	5.500	5.400	5.750	4,318,000	24,050,500	5.5698	2.272	2.272	2.314	2.272	2.420	10,261,038	2.3439	-6.09%
1998-07-28	0	5.750	5.700	5.750	5.600	5.900	4,469,000	25,759,180	5.7640	2.420	2.399	2.420	2.357	2.483	10,619,866	2.4256	-0.86%
1998-07-27	0	5.800	5.750	5.800	5.650	6.150	8,232,000	49,321,279	5.9914	2.441	2.420	2.441	2.378	2.588	19,562,035	2.5213	-5.69%
1998-07-24	0	6.150	6.100	6.150	5.900	6.200	8,195,000	50,214,786	6.1275	2.588	2.567	2.588	2.483	2.609	19,474,110	2.5785	-0.81%
1998-07-23	0	6.200	6.200	6.250	6.200	6.450	3,993,000	25,310,160	6.3386	2.609	2.609	2.630	2.609	2.714	9,488,728	2.6674	-3.88%
1998-07-22	0	6.450	6.400	6.500	6.400	6.650	2,869,000	18,765,416	6.5408	2.714	2.693	2.735	2.693	2.798	6,817,721	2.7524	-3.73%
1998-07-21	0	6.700	6.650	6.700	6.500	6.850	2,662,000	17,867,730	6.7121	2.819	2.798	2.819	2.735	2.883	6,325,818	2.8246	3.08%
1998-07-20	0	6.500	6.400	6.550	6.350	6.650	1,448,000	9,372,550	6.4728	2.735	2.693	2.756	2.672	2.798	3,440,941	2.7238	-1.52%
1998-07-17	0	6.600	6.550	6.600	6.450	6.850	3,594,000	23,656,780	6.5823	2.777	2.756	2.777	2.714	2.883	8,540,568	2.7699	-1.49%
1998-07-16	0	6.700	6.600	6.700	6.500	6.800	3,709,400	24,729,224	6.6666	2.819	2.777	2.819	2.735	2.862	8,814,797	2.8054	0.00%
1998-07-15	0	6.700	6.650	6.700	6.500	6.750	2,478,000	16,488,630	6.6540	2.819	2.798	2.819	2.735	2.841	5,888,572	2.8001	0.00%
1998-07-14	0	6.700	6.600	6.700	6.500	6.800	4,980,000	32,982,510	6.6230	2.819	2.777	2.819	2.735	2.862	11,834,176	2.7871	-0.74%
1998-07-13	0	6.750	6.650	6.850	6.350	6.850	4,711,000	30,491,850	6.4725	2.841	2.798	2.883	2.672	2.883	11,194,940	2.7237	4.65%
1998-07-10	0	6.450	6.450	6.500	6.400	6.550	6,744,000	43,627,100	6.4690	2.714	2.714	2.735	2.693	2.756	16,026,040	2.7223	-0.77%
1998-07-09	0	6.500	6.500	6.550	6.350	6.700	9,818,000	64,247,718	6.5439	2.735	2.735	2.756	2.672	2.819	23,330,911	2.7538	3.17%
1998-07-08	0	6.300	6.250	6.300	5.950	6.300	2,770,000	17,112,602	6.1778	2.651	2.630	2.651	2.504	2.651	6,582,463	2.5997	3.28%
1998-07-07	0	6.100	6.050	6.100	6.000	6.150	1,090,000	6,603,350	6.0581	2.567	2.546	2.567	2.525	2.588	2,590,211	2.5493	1.67%
1998-07-06	0	6.000	5.900	6.000	5.850	6.000	1,967,500	11,611,112	5.9015	2.525	2.483	2.525	2.462	2.525	4,675,450	2.4834	-0.83%
1998-07-03	0	6.050	5.950	6.050	5.750	6.050	4,067,000	24,026,682	5.9077	2.546	2.504	2.546	2.420	2.546	9,664,577	2.4861	0.83%
1998-07-02	0	6.000	5.950	6.000	5.800	6.200	10,094,500	60,124,308	5.9561	2.525	2.504	2.525	2.441	2.609	23,987,969	2.5064	10.09%
1998-06-30	0	5.450	5.450	5.500	5.350	5.650	2,640,000	14,662,424	5.5539	2.293	2.293	2.314	2.251	2.378	6,273,539	2.3372	1.87%
1998-06-29	0	5.350	5.350	5.450	5.350	5.950	6,117,000	34,785,195	5.6866	2.251	2.251	2.293	2.251	2.504	14,536,075	2.3930	-5.31%
1998-06-26	0	5.650	5.600	5.650	5.350	5.700	1,699,300	9,370,160	5.5141	2.378	2.357	2.378	2.251	2.399	4,038,115	2.3204	1.80%
1998-06-25	0	5.550	5.500	5.550	5.400	5.600	3,203,000	17,625,050	5.5027	2.336	2.314	2.336	2.272	2.357	7,611,419	2.3156	1.83%
1998-06-24	0	5.450	5.400	5.500	5.200	5.500	3,537,000	18,791,350	5.3128	2.293	2.272	2.314	2.188	2.314	8,405,116	2.2357	0.00%
1998-06-23	0	5.450	5.450	5.500	5.250	5.650	2,334,000	12,682,800	5.4339	2.293	2.293	2.314	2.209	2.378	5,546,379	2.2867	-3.54%
1998-06-22	0	5.650	5.600	5.650	5.400	5.700	2,231,150	12,459,353	5.5843	2.378	2.357	2.378	2.272	2.399	5,301,972	2.3499	-0.88%
1998-06-19	0	5.700	5.650	5.800	5.600	5.800	2,717,925	15,478,563	5.6950	2.399	2.378	2.441	2.357	2.441	6,458,715	2.3965	-2.56%
1998-06-18	0	5.850	5.800	5.850	5.750	6.150	3,098,138	18,192,131	5.8720	2.462	2.441	2.462	2.420	2.588	7,362,231	2.4710	1.74%
1998-06-17	0	5.750	5.700	5.750	5.500	5.800	2,709,862	15,482,291	5.7133	2.420	2.399	2.420	2.314	2.441	6,439,555	2.4042	5.50%
1998-06-16	0	5.450	5.400	5.450	5.250	5.600	4,102,500	22,178,200	5.4060	2.293	2.272	2.293	2.209	2.357	9,748,937	2.2749	1.87%
1998-06-15	0	5.350	5.200	5.350	5.200	5.650	2,072,000	11,156,171	5.3843	2.251	2.188	2.251	2.188	2.378	4,923,778	2.2658	-7.76%
1998-06-12	0	5.800	5.750	5.800	5.400	5.900	3,912,160	22,313,777	5.7037	2.441	2.420	2.441	2.272	2.483	9,296,624	2.4002	4.50%
1998-06-11	0	5.550	5.500	5.550	5.100	5.550	2,548,000	13,704,550	5.3786	2.336	2.314	2.336	2.146	2.336	6,054,916	2.2634	5.71%
1998-06-10	0	5.250	5.200	5.250	5.100	5.500	2,356,000	12,382,700	5.2558	2.209	2.188	2.209	2.146	2.314	5,598,658	2.2117	-4.55%
1998-06-09	0	5.500	5.500	5.650	5.250	5.650	912,000	4,974,650	5.4547	2.314	2.314	2.378	2.209	2.378	2,167,223	2.2954	0.00%
1998-06-08	0	5.500	5.400	5.500	5.250	5.600	3,185,000	17,113,950	5.3733	2.314	2.272	2.314	2.209	2.357	7,568,644	2.2612	0.00%
1998-06-05	0	5.500	5.450	5.500	5.300	5.650	2,796,000	15,299,660	5.4720	2.314	2.293	2.314	2.230	2.378	6,644,248	2.3027	0.00%
1998-06-04	0	5.500	5.450	5.500	5.500	5.750	3,605,000	19,972,970	5.5404	2.314	2.293	2.314	2.314	2.420	8,566,707	2.3315	-5.17%
1998-06-03	0	5.800	5.750	5.800	5.200	5.800	3,618,000	19,561,010	5.4066	2.441	2.420	2.441	2.188	2.441	8,597,600	2.2752	11.54%
1998-06-02	0	5.200	5.150	5.200	4.900	5.350	6,431,000	32,463,800	5.0480	2.188	2.167	2.188	2.062	2.251	15,282,246	2.1243	4.00%
1998-06-01	0	5.000	5.000	5.050	4.950	5.500	6,229,000	31,716,775	5.0918	2.104	2.104	2.125	2.083	2.314	14,802,225	2.1427	-5.66%
1998-05-29	0	5.300	5.200	5.250	5.250	6.000	2,794,325	15,513,903	5.5519	2.230	2.188	2.209	2.209	2.525	6,640,268	2.3363	-8.62%
1998-05-28	0	5.800	5.750	5.800	5.700	5.900	4,101,000	23,863,075	5.8188	2.441	2.420	2.441	2.399	2.483	9,745,372	2.4487	1.75%
1998-05-27	0	5.700	5.700	5.750	5.500	6.500	6,404,000	38,732,240	6.0481	2.399	2.399	2.420	2.314	2.735	15,218,085	2.5451	-12.98%
1998-05-26	0	6.550	6.500	6.550	6.450	6.800	1,561,000	10,311,450	6.6057	2.756	2.735	2.756	2.714	2.862	3,709,468	2.7798	0.00%
1998-05-25	0	6.550	6.500	6.550	6.200	6.700	2,058,800	13,281,840	6.4513	2.756	2.735	2.756	2.609	2.819	4,892,410	2.7148	4.80%
1998-05-22	0	6.250	6.200	6.250	6.200	6.550	3,256,000	20,621,090	6.3333	2.630	2.609	2.630	2.609	2.756	7,737,365	2.6651	-3.10%
1998-05-21	0	6.450	6.400	6.450	6.350	6.650	2,964,000	19,120,812	6.4510	2.714	2.693	2.714	2.672	2.798	7,043,473	2.7147	-1.53%
1998-05-20	0	6.550	6.500	6.550	6.400	6.550	2,249,200	14,570,460	6.4781	2.756	2.735	2.756	2.693	2.756	5,344,865	2.7261	0.77%
1998-05-19	0	6.500	6.500	6.550	6.300	6.650	3,422,000	22,029,720	6.4377	2.735	2.735	2.756	2.651	2.798	8,131,837	2.7091	0.00%
1998-05-18	0	6.500	6.450	6.500	6.050	6.550	1,069,500	6,859,700	6.4139	2.735	2.714	2.735	2.546	2.756	2,541,496	2.6991	0.78%
1998-05-15	0	6.450	6.400	6.500	6.350	6.800	1,778,000	11,488,200	6.4613	2.714	2.693	2.735	2.672	2.862	4,225,133	2.7190	0.00%
1998-05-14	0	6.450	6.400	6.450	6.200	6.500	3,589,640	22,657,404	6.3119	2.714	2.693	2.714	2.609	2.735	8,530,207	2.6561	3.20%
1998-05-13	0	6.250	6.250	6.350	6.250	6.550	4,360,000	27,816,250	6.3799	2.630	2.630	2.672	2.630	2.756	10,360,845	2.6847	-6.72%
1998-05-12	0	6.700	6.650	6.700	6.600	6.950	2,095,000	14,068,550	6.7153	2.819	2.798	2.819	2.777	2.925	4,978,433	2.8259	-1.47%
1998-05-11	0	6.800	6.800	6.850	6.650	6.900	796,000	5,332,000	6.6985	2.862	2.862	2.883	2.798	2.904	1,891,567	2.8188	-0.73%
1998-05-08	0	6.850	6.800	6.850	6.500	6.850	2,653,000	17,569,110	6.6224	2.883	2.862	2.883	2.735	2.883	6,304,431	2.7868	2.24%
1998-05-07	0	6.700	6.650	6.700	6.500	6.700	4,128,351	27,173,137	6.5821	2.819	2.798	2.819	2.735	2.819	9,810,368	2.7698	0.00%
1998-05-06	0	6.700	6.650	6.700	6.650	6.800	1,431,000	9,558,150	6.6794	2.819	2.798	2.819	2.798	2.862	3,400,543	2.8108	-0.74%
1998-05-05	0	6.750	6.750	6.800	6.600	6.750	4,616,660	30,665,674	6.6424	2.841	2.841	2.862	2.777	2.841	10,970,756	2.7952	1.50%
1998-05-04	0	6.650	6.650	6.700	6.600	7.000	3,423,000	22,831,890	6.6701	2.798	2.798	2.819	2.777	2.946	8,134,214	2.8069	-5.00%
1998-05-01	0	7.000	6.950	7.000	6.800	7.000	1,838,000	12,717,376	6.9191	2.946	2.925	2.946	2.862	2.946	4,367,714	2.9117	5.66%
1998-04-30	0	6.800	6.850	7.000	6.800	7.200	3,889,000	26,876,246	6.9108	2.788	2.808	2.870	2.788	2.952	9,485,706	2.8333	-5.56%
1998-04-29	0	7.200	7.150	7.200	7.000	7.250	7,220,000	51,456,390	7.1269	2.952	2.931	2.952	2.870	2.972	17,610,387	2.9219	-1.37%
1998-04-28	0	7.300	7.300	7.350	6.900	7.300	2,246,000	15,809,200	7.0388	2.993	2.993	3.013	2.829	2.993	5,478,245	2.8858	2.10%
1998-04-27	0	7.150	7.150	7.250	6.900	7.400	3,436,000	24,242,350	7.0554	2.931	2.931	2.972	2.829	3.034	8,380,788	2.8926	-2.72%
1998-04-24	0	7.350	7.350	7.400	7.300	7.400	1,569,660	11,536,470	7.3497	3.013	3.013	3.034	2.993	3.034	3,828,576	3.0133	0.00%
1998-04-23	0	7.350	7.350	7.400	7.300	7.450	2,195,000	16,144,524	7.3551	3.013	3.013	3.034	2.993	3.054	5,353,850	3.0155	0.00%
1998-04-22	0	7.350	7.300	7.400	7.250	7.450	2,214,688	16,219,985	7.3238	3.013	2.993	3.034	2.972	3.054	5,401,872	3.0027	1.38%
1998-04-21	0	7.250	7.200	7.300	7.150	7.450	4,608,000	33,659,568	7.3046	2.972	2.952	2.993	2.931	3.054	11,239,427	2.9948	-2.68%
1998-04-20	0	7.450	7.400	7.500	7.050	7.550	8,531,000	63,008,450	7.3858	3.054	3.034	3.075	2.890	3.095	20,808,062	3.0281	7.19%
1998-04-17	0	6.950	6.900	6.950	6.700	7.000	2,690,000	18,499,700	6.8772	2.849	2.829	2.849	2.747	2.870	6,561,211	2.8196	2.21%
1998-04-16	0	6.800	6.800	6.950	6.700	7.000	3,059,000	20,832,374	6.8102	2.788	2.788	2.849	2.747	2.870	7,461,243	2.7921	-1.45%
1998-04-15	0	6.900	6.850	6.900	6.800	6.950	2,703,000	18,551,900	6.8634	2.829	2.808	2.829	2.788	2.849	6,592,919	2.8139	1.47%
1998-04-14	0	6.800	6.800	6.900	6.800	7.200	7,045,000	48,134,850	6.8325	2.788	2.788	2.829	2.788	2.952	17,183,542	2.8012	-3.55%
1998-04-09	0	7.050	7.050	7.100	6.950	7.300	1,913,500	13,554,078	7.0834	2.890	2.890	2.911	2.849	2.993	4,667,240	2.9041	-1.40%
1998-04-08	0	7.150	7.150	7.200	7.000	7.150	1,585,800	11,252,359	7.0957	2.931	2.931	2.952	2.870	2.931	3,867,943	2.9091	2.14%
1998-04-07	0	7.000	7.000	7.050	7.000	7.300	2,672,000	18,877,271	7.0648	2.870	2.870	2.890	2.870	2.993	6,517,307	2.8965	0.00%
1998-04-03	0	7.000	6.950	7.000	6.700	7.000	2,583,000	17,615,150	6.8196	2.870	2.849	2.870	2.747	2.870	6,300,226	2.7960	1.45%
1998-04-02	0	6.900	6.850	6.950	6.750	7.300	3,377,600	23,587,340	6.9835	2.829	2.808	2.849	2.767	2.993	8,238,344	2.8631	-6.12%
1998-04-01	0	7.350	7.300	7.350	7.250	7.500	2,414,000	17,758,786	7.3566	3.013	2.993	3.013	2.972	3.075	5,888,016	3.0161	-2.65%
1998-03-31	0	7.550	7.400	7.550	7.150	7.600	4,813,079	35,557,321	7.3876	3.095	3.034	3.095	2.931	3.116	11,739,638	3.0288	4.86%
1998-03-30	0	7.200	7.150	7.250	7.100	7.300	5,749,260	41,420,236	7.2044	2.952	2.931	2.972	2.911	2.993	14,023,088	2.9537	2.13%
1998-03-27	0	7.050	7.050	7.150	7.000	7.200	2,711,625	19,305,850	7.1197	2.890	2.890	2.931	2.870	2.952	6,613,956	2.9190	-0.70%
1998-03-26	0	7.100	7.100	7.150	7.000	7.300	2,057,000	14,696,862	7.1448	2.911	2.911	2.931	2.870	2.993	5,017,253	2.9293	-1.39%
1998-03-25	0	7.200	7.150	7.200	6.900	7.200	5,516,000	38,699,188	7.0158	2.952	2.931	2.952	2.829	2.952	13,454,140	2.8764	5.88%
1998-03-24	0	6.800	6.750	6.800	6.600	6.800	1,914,000	12,849,300	6.7133	2.788	2.767	2.788	2.706	2.788	4,668,460	2.7524	2.26%
1998-03-23	0	6.650	6.600	6.650	6.600	6.800	1,934,000	12,912,810	6.6767	2.726	2.706	2.726	2.706	2.788	4,717,242	2.7374	-1.48%
1998-03-20	0	6.750	6.750	6.800	6.600	6.800	3,212,500	21,553,159	6.7092	2.767	2.767	2.788	2.706	2.788	7,835,647	2.7507	1.50%
1998-03-19	0	6.650	6.600	6.650	6.500	6.650	2,881,000	18,887,140	6.5558	2.726	2.706	2.726	2.665	2.726	7,027,081	2.6878	2.31%
1998-03-18	0	6.500	6.400	6.500	6.300	6.750	3,218,000	20,690,700	6.4297	2.665	2.624	2.665	2.583	2.767	7,849,062	2.6361	0.00%
1998-03-17	0	6.500	6.450	6.600	6.500	6.650	2,472,000	16,255,800	6.5760	2.665	2.644	2.706	2.665	2.726	6,029,484	2.6961	0.00%
1998-03-16	0	6.500	6.350	6.600	6.250	6.600	4,431,000	28,182,984	6.3604	2.665	2.603	2.706	2.562	2.706	10,807,704	2.6077	0.78%
1998-03-13	0	6.450	6.350	6.450	6.150	6.450	2,527,000	15,915,650	6.2982	2.644	2.603	2.644	2.521	2.644	6,163,635	2.5822	1.57%
1998-03-12	0	6.350	6.300	6.350	6.150	6.750	3,244,000	20,647,850	6.3649	2.603	2.583	2.603	2.521	2.767	7,912,479	2.6095	-2.31%
1998-03-11	0	6.500	6.450	6.500	6.500	6.750	5,504,043	36,309,534	6.5969	2.665	2.644	2.665	2.665	2.767	13,424,976	2.7046	2.36%
1998-03-10	0	6.350	6.350	6.400	6.350	6.500	2,136,000	13,699,050	6.4134	2.603	2.603	2.624	2.603	2.665	5,209,943	2.6294	0.00%
1998-03-09	0	6.350	6.300	6.400	6.150	6.500	5,903,501	37,262,816	6.3120	2.603	2.583	2.624	2.521	2.665	14,399,299	2.5878	-2.31%
1998-03-06	0	6.500	6.450	6.500	6.450	6.850	6,312,000	41,379,730	6.5557	2.665	2.644	2.665	2.644	2.808	15,395,673	2.6878	-2.26%
1998-03-05	0	6.650	6.650	6.700	6.650	6.900	3,136,293	21,150,690	6.7439	2.726	2.726	2.747	2.726	2.829	7,649,769	2.7649	-3.62%
1998-03-04	0	6.900	6.900	7.000	6.850	7.200	3,376,000	23,626,550	6.9984	2.829	2.829	2.870	2.808	2.952	8,234,441	2.8692	-3.50%
1998-03-03	0	7.150	7.150	7.200	6.950	7.200	4,345,898	30,616,439	7.0449	2.931	2.931	2.952	2.849	2.952	10,600,131	2.8883	2.88%
1998-03-02	0	6.950	6.950	7.000	6.750	7.050	8,710,748	59,288,824	6.8064	2.849	2.849	2.870	2.767	2.890	21,246,488	2.7905	4.51%
1998-02-27	0	6.650	6.550	6.600	6.600	7.000	9,063,000	61,049,393	6.7361	2.726	2.685	2.706	2.706	2.870	22,105,670	2.7617	-4.32%
1998-02-26	0	6.950	7.000	7.050	6.750	7.000	5,387,000	36,900,450	6.8499	2.849	2.870	2.890	2.767	2.870	13,139,495	2.8084	2.21%
1998-02-25	0	6.800	6.750	6.800	6.750	6.900	1,317,000	8,941,296	6.7891	2.788	2.767	2.788	2.767	2.829	3,212,310	2.7834	-1.45%
1998-02-24	0	6.900	6.850	6.900	6.500	6.900	2,246,000	15,058,310	6.7045	2.829	2.808	2.829	2.665	2.829	5,478,245	2.7487	0.00%
1998-02-23	0	6.900	6.850	6.900	6.650	7.000	1,518,252	10,393,397	6.8456	2.829	2.808	2.829	2.726	2.870	3,703,186	2.8066	0.73%
1998-02-20	0	6.850	6.800	6.850	6.650	7.000	2,656,000	18,049,650	6.7958	2.808	2.788	2.808	2.726	2.870	6,478,281	2.7862	0.74%
1998-02-19	0	6.800	6.800	6.850	6.750	7.100	2,964,000	20,264,180	6.8368	2.788	2.788	2.808	2.767	2.911	7,229,527	2.8030	1.49%
1998-02-18	0	6.700	6.650	6.700	6.600	7.200	5,077,000	34,230,650	6.7423	2.747	2.726	2.747	2.706	2.952	12,383,370	2.7642	-5.63%
1998-02-17	0	7.100	7.000	7.100	6.950	7.200	2,687,000	18,977,150	7.0626	2.911	2.870	2.911	2.849	2.952	6,553,893	2.8956	1.43%
1998-02-16	0	7.000	6.950	7.000	6.950	7.200	3,275,000	23,111,750	7.0570	2.870	2.849	2.870	2.849	2.952	7,988,091	2.8933	-4.76%
1998-02-13	0	7.350	7.300	7.350	7.250	8.000	4,784,000	35,572,260	7.4357	3.013	2.993	3.013	2.972	3.280	11,668,711	3.0485	-7.55%
1998-02-12	0	7.950	7.900	7.950	7.800	7.950	2,488,000	19,606,300	7.8803	3.259	3.239	3.259	3.198	3.259	6,068,510	3.2308	-0.63%
1998-02-11	0	8.000	7.800	8.000	7.600	8.100	3,610,000	28,631,060	7.9310	3.280	3.198	3.280	3.116	3.321	8,805,193	3.2516	2.56%
1998-02-10	0	7.800	7.800	7.850	7.500	8.100	3,631,500	27,894,822	7.6813	3.198	3.198	3.218	3.075	3.321	8,857,634	3.1492	-1.89%
1998-02-09	0	7.950	7.950	8.000	7.550	8.000	6,171,000	47,911,850	7.7640	3.259	3.259	3.280	3.095	3.280	15,051,759	3.1831	4.61%
1998-02-06	0	7.600	7.350	7.700	7.350	8.200	4,888,500	38,168,250	7.8078	3.116	3.013	3.157	3.013	3.362	11,923,598	3.2011	-1.30%
1998-02-05	0	7.700	7.700	7.750	7.150	7.850	7,208,000	54,417,100	7.5495	3.157	3.157	3.177	2.931	3.218	17,581,118	3.0952	1.99%
1998-02-04	0	7.550	7.500	7.550	7.300	8.150	10,387,000	79,867,400	7.6892	3.095	3.075	3.095	2.993	3.341	25,335,054	3.1524	-8.48%
1998-02-03	0	8.250	-	7.900	8.100	8.650	17,356,000	143,530,350	8.2698	3.382	-	3.239	3.321	3.546	42,333,224	3.3905	-1.79%
1998-02-02	0	8.400	8.250	8.450	7.300	8.550	26,951,000	216,048,900	8.0164	3.444	3.382	3.464	2.993	3.505	65,736,501	3.2866	18.31%
1998-01-27	0	7.100	7.100	7.150	6.800	7.150	3,951,000	27,569,550	6.9779	2.911	2.911	2.931	2.788	2.931	9,636,931	2.8608	4.41%
1998-01-26	0	6.800	6.750	6.800	6.500	6.900	11,536,000	77,048,135	6.6789	2.788	2.767	2.788	2.665	2.829	28,137,593	2.7383	7.94%
1998-01-23	0	6.300	6.250	6.300	5.950	6.300	2,921,000	17,899,940	6.1280	2.583	2.562	2.583	2.439	2.583	7,124,645	2.5124	1.61%
1998-01-22	0	6.200	6.150	6.200	5.950	6.500	3,549,000	21,992,546	6.1968	2.542	2.521	2.542	2.439	2.665	8,656,408	2.5406	-4.62%
1998-01-21	0	6.500	6.400	6.450	6.400	6.750	9,476,000	61,410,146	6.4806	2.665	2.624	2.644	2.624	2.767	23,113,023	2.6569	0.78%
1998-01-20	0	6.450	6.300	6.500	6.150	6.500	9,471,000	59,847,172	6.3190	2.644	2.583	2.665	2.521	2.665	23,100,827	2.5907	5.74%
1998-01-19	0	6.100	6.050	6.150	6.000	6.400	6,447,000	39,723,300	6.1615	2.501	2.480	2.521	2.460	2.624	15,724,953	2.5261	1.67%
1998-01-16	0	6.000	6.000	6.050	5.900	6.300	10,846,597	65,158,643	6.0073	2.460	2.460	2.480	2.419	2.583	26,456,062	2.4629	0.00%
1998-01-15	0	6.000	5.950	6.000	5.600	6.050	6,938,403	40,476,186	5.8336	2.460	2.439	2.460	2.296	2.480	16,923,540	2.3917	0.00%
1998-01-14	0	6.000	5.950	6.000	5.800	6.300	8,352,857	50,115,708	5.9998	2.460	2.439	2.460	2.378	2.583	20,373,552	2.4598	1.69%
1998-01-13	0	5.900	5.800	5.900	5.650	6.000	9,449,000	55,304,988	5.8530	2.419	2.378	2.419	2.316	2.460	23,047,167	2.3996	3.51%
1998-01-12	0	5.700	5.700	5.800	4.700	5.800	14,123,000	76,760,796	5.4352	2.337	2.337	2.378	1.927	2.378	34,447,575	2.2283	5.56%
1998-01-09	0	5.400	5.350	5.400	4.950	5.550	10,071,000	53,850,320	5.3471	2.214	2.193	2.214	2.029	2.275	24,564,294	2.1922	0.93%
1998-01-08	0	5.350	5.250	5.350	4.975	5.400	6,603,000	33,758,950	5.1127	2.193	2.152	2.193	2.040	2.214	16,105,455	2.0961	3.88%
1998-01-07	0	5.150	5.150	5.200	5.100	5.550	7,161,000	37,276,380	5.2055	2.111	2.111	2.132	2.091	2.275	17,466,479	2.1342	-6.36%
1998-01-06	0	5.500	5.500	5.550	5.300	5.750	8,604,000	47,094,678	5.4736	2.255	2.255	2.275	2.173	2.357	20,986,118	2.2441	-5.17%
1998-01-05	0	5.800	5.700	5.800	5.650	6.000	4,229,500	24,369,200	5.7617	2.378	2.337	2.378	2.316	2.460	10,316,223	2.3622	-1.69%
1998-01-02	0	5.900	5.850	5.900	5.800	6.300	6,519,000	40,293,200	6.1809	2.419	2.398	2.419	2.378	2.583	15,900,570	2.5341	-6.35%
1997-12-31	0	6.300	6.300	6.350	5.900	6.350	7,783,000	47,355,750	6.0845	2.583	2.583	2.603	2.419	2.603	18,983,607	2.4946	5.00%
1997-12-30	0	6.000	6.000	6.050	5.900	6.100	6,140,000	36,700,325	5.9773	2.460	2.460	2.480	2.419	2.501	14,976,146	2.4506	1.69%
1997-12-29	0	5.900	5.800	5.900	5.700	5.950	2,290,000	13,407,600	5.8548	2.419	2.378	2.419	2.337	2.439	5,585,566	2.4004	2.61%
1997-12-24	0	5.750	5.650	5.750	5.400	5.850	2,204,000	12,452,850	5.6501	2.357	2.316	2.357	2.214	2.398	5,375,802	2.3165	5.50%
1997-12-23	0	5.450	5.400	5.550	5.350	5.600	3,265,000	17,711,750	5.4247	2.234	2.214	2.275	2.193	2.296	7,963,700	2.2241	0.00%
1997-12-22	0	5.450	5.400	5.500	5.350	5.800	5,958,000	33,029,250	5.5437	2.234	2.214	2.255	2.193	2.378	14,532,228	2.2728	-6.03%
1997-12-19	0	5.800	5.700	5.850	5.650	5.900	4,421,000	25,180,250	5.6956	2.378	2.337	2.398	2.316	2.419	10,783,313	2.3351	-2.52%
1997-12-18	0	5.950	5.950	6.000	5.800	6.000	2,822,000	16,714,945	5.9231	2.439	2.439	2.460	2.378	2.460	6,883,173	2.4284	2.59%
1997-12-17	0	5.800	5.800	5.900	5.800	6.050	5,908,000	34,867,620	5.9018	2.378	2.378	2.419	2.378	2.480	14,410,272	2.4196	-0.85%
1997-12-16	0	5.850	5.800	5.850	5.800	6.200	8,470,000	50,524,400	5.9651	2.398	2.378	2.398	2.378	2.542	20,659,277	2.4456	-3.31%
1997-12-15	0	6.050	6.050	6.100	6.000	6.650	13,471,000	83,244,552	6.1795	2.480	2.480	2.501	2.460	2.726	32,857,274	2.5335	-9.02%
1997-12-12	0	6.650	6.600	6.650	6.450	6.650	4,335,000	28,527,428	6.5807	2.726	2.706	2.726	2.644	2.726	10,573,549	2.6980	0.76%
1997-12-11	0	6.600	6.550	6.600	6.500	6.800	7,771,000	51,343,350	6.6070	2.706	2.685	2.706	2.665	2.788	18,954,337	2.7088	-5.71%
1997-12-10	0	7.000	7.000	7.050	7.000	7.200	2,668,000	18,873,350	7.0740	2.870	2.870	2.890	2.870	2.952	6,507,550	2.9002	-2.10%
1997-12-09	0	7.150	7.100	7.150	6.950	7.150	3,525,000	24,980,005	7.0865	2.931	2.911	2.931	2.849	2.931	8,597,869	2.9054	0.70%
1997-12-08	0	7.100	7.050	7.100	7.050	7.250	4,821,700	34,431,595	7.1410	2.911	2.890	2.911	2.890	2.972	11,760,665	2.9277	-0.70%
1997-12-05	0	7.150	7.100	7.150	7.000	7.300	5,176,700	36,775,740	7.1041	2.931	2.911	2.931	2.870	2.993	12,626,550	2.9126	2.14%
1997-12-04	0	7.000	6.950	7.050	6.950	7.100	3,610,000	25,407,650	7.0381	2.870	2.849	2.890	2.849	2.911	8,805,193	2.8855	1.45%
1997-12-03	0	6.900	6.900	6.950	6.900	7.150	4,229,000	29,581,208	6.9948	2.829	2.829	2.849	2.829	2.931	10,315,004	2.8678	-1.43%
1997-12-02	0	7.000	7.000	7.050	6.800	7.050	7,582,000	52,536,520	6.9291	2.870	2.870	2.890	2.788	2.890	18,493,345	2.8408	2.94%
1997-12-01	0	6.800	6.750	6.800	6.700	6.850	1,378,485	9,332,203	6.7699	2.788	2.767	2.788	2.747	2.808	3,362,279	2.7756	0.74%
1997-11-28	0	6.750	6.700	6.750	6.700	6.800	3,315,000	22,400,420	6.7573	2.767	2.747	2.767	2.747	2.788	8,085,655	2.7704	-0.74%
1997-11-27	0	6.800	6.800	6.850	6.750	7.000	3,826,000	26,170,180	6.8401	2.788	2.788	2.808	2.767	2.870	9,332,042	2.8043	-2.86%
1997-11-26	0	7.000	6.950	7.000	6.950	7.050	2,144,000	14,961,047	6.9781	2.870	2.849	2.870	2.849	2.890	5,229,456	2.8609	2.19%
1997-11-25	0	6.850	6.850	6.900	6.850	7.000	2,297,000	15,846,946	6.8990	2.808	2.808	2.829	2.808	2.870	5,602,640	2.8285	-2.14%
1997-11-24	0	7.000	7.000	7.050	7.000	7.350	1,659,000	11,708,350	7.0575	2.870	2.870	2.890	2.870	3.013	4,046,486	2.8935	-2.78%
1997-11-21	0	7.200	7.150	7.200	7.000	7.200	5,578,000	39,723,288	7.1214	2.952	2.931	2.952	2.870	2.952	13,605,365	2.9197	5.11%
1997-11-20	0	6.850	6.850	6.950	6.850	7.050	2,907,000	20,157,061	6.9340	2.808	2.808	2.849	2.808	2.890	7,090,498	2.8428	-0.72%
1997-11-19	0	6.900	6.900	6.950	6.800	7.250	8,563,000	59,136,000	6.9060	2.829	2.829	2.849	2.788	2.972	20,886,114	2.8314	-4.83%
1997-11-18	0	7.250	7.150	7.250	7.100	7.600	2,045,800	14,794,260	7.2315	2.972	2.931	2.972	2.911	3.116	4,989,935	2.9648	0.00%
1997-11-17	0	7.250	7.250	7.300	7.150	7.600	6,632,000	48,855,814	7.3667	2.972	2.972	2.993	2.931	3.116	16,176,189	3.0202	0.00%
1997-11-14	0	7.250	7.250	7.300	7.050	7.500	3,622,000	26,100,353	7.2061	2.972	2.972	2.993	2.890	3.075	8,834,463	2.9544	2.11%
1997-11-13	0	7.100	7.050	7.100	6.850	7.200	3,274,000	22,821,630	6.9706	2.911	2.890	2.911	2.808	2.952	7,985,652	2.8578	1.43%
1997-11-12	0	7.000	7.000	7.100	6.900	7.500	5,444,000	38,860,120	7.1382	2.870	2.870	2.911	2.829	3.075	13,278,524	2.9265	-4.76%
1997-11-11	0	7.350	7.350	7.450	7.350	7.650	4,323,000	32,217,146	7.4525	3.013	3.013	3.054	3.013	3.136	10,544,280	3.0554	-2.00%
1997-11-10	0	7.500	7.400	7.500	7.200	7.550	6,139,000	45,376,990	7.3916	3.075	3.034	3.075	2.952	3.095	14,973,707	3.0304	0.67%
1997-11-07	0	7.450	7.450	7.550	7.200	8.200	10,851,000	80,740,600	7.4408	3.054	3.054	3.095	2.952	3.362	26,466,802	3.0506	-6.29%
1997-11-06	0	7.950	7.950	8.050	7.750	8.800	5,351,000	42,833,380	8.0047	3.259	3.259	3.300	3.177	3.608	13,051,687	3.2818	-4.22%
1997-11-05	0	8.300	8.150	8.250	8.050	8.500	4,183,000	34,312,500	8.2028	3.403	3.341	3.382	3.300	3.485	10,202,804	3.3630	-1.78%
1997-11-04	0	8.450	8.250	8.450	8.200	9.300	5,758,000	49,459,106	8.5896	3.464	3.382	3.464	3.362	3.813	14,044,405	3.5216	-2.87%
1997-11-03	0	8.700	8.650	8.700	8.400	8.800	7,341,000	63,359,096	8.6309	3.567	3.546	3.567	3.444	3.608	17,905,519	3.5385	6.75%
1997-10-31	0	8.150	8.150	8.200	7.550	8.200	3,913,000	30,922,126	7.9024	3.341	3.341	3.362	3.095	3.362	9,544,244	3.2399	4.49%
1997-10-30	0	7.800	7.750	7.800	7.600	9.000	5,337,000	42,012,520	7.8719	3.198	3.177	3.198	3.116	3.690	13,017,539	3.2274	-7.14%
1997-10-29	0	8.400	8.300	8.450	8.000	8.600	15,093,000	125,371,629	8.3066	3.444	3.403	3.464	3.280	3.526	36,813,514	3.4056	9.09%
1997-10-28	0	7.700	7.700	7.750	6.950	8.100	22,528,000	167,899,800	7.4529	3.157	3.157	3.177	2.849	3.321	54,948,310	3.0556	-4.35%
1997-10-27	0	8.050	8.000	8.050	7.800	8.500	7,555,591	60,820,596	8.0497	3.300	3.280	3.300	3.198	3.485	18,428,931	3.3003	-3.01%
1997-10-24	0	8.300	8.250	8.300	7.900	8.500	15,726,790	129,270,060	8.2197	3.403	3.382	3.403	3.239	3.485	38,359,398	3.3700	2.47%
1997-10-23	0	8.100	8.000	8.100	7.200	9.000	17,807,500	143,274,890	8.0458	3.321	3.280	3.321	2.952	3.690	43,434,483	3.2986	-6.90%
1997-10-22	0	8.700	8.650	8.850	8.550	9.000	11,020,006	96,531,783	8.7597	3.567	3.546	3.628	3.505	3.690	26,879,026	3.5913	-1.69%
1997-10-21	0	8.850	8.800	8.850	8.750	9.400	7,038,000	62,890,600	8.9359	3.628	3.608	3.628	3.587	3.854	17,166,469	3.6636	-3.28%
1997-10-20	0	9.150	9.100	9.150	9.000	9.800	7,662,340	70,944,368	9.2588	3.751	3.731	3.751	3.690	4.018	18,689,304	3.7960	-7.11%
1997-10-17	0	9.850	9.850	9.900	9.200	9.900	8,466,000	81,377,734	9.6123	4.038	4.038	4.059	3.772	4.059	20,649,520	3.9409	2.07%
1997-10-16	0	9.650	9.600	9.650	8.600	9.650	14,146,000	130,626,792	9.2342	3.956	3.936	3.956	3.526	3.956	34,503,675	3.7859	10.92%
1997-10-15	0	8.700	8.700	8.750	8.450	8.950	15,503,000	134,673,050	8.6869	3.567	3.567	3.587	3.464	3.669	37,813,550	3.5615	0.00%
1997-10-14	0	8.700	8.650	8.700	8.600	9.350	13,598,000	122,162,578	8.9839	3.567	3.546	3.567	3.526	3.833	33,167,042	3.6833	-2.79%
1997-10-13	0	8.950	8.950	9.000	8.900	9.900	14,661,000	134,853,160	9.1981	3.669	3.669	3.690	3.649	4.059	35,759,817	3.7711	-8.67%
1997-10-09	0	9.800	9.750	9.800	9.500	10.15	14,519,000	141,661,456	9.7570	4.018	3.997	4.018	3.895	4.161	35,413,464	4.0002	-3.45%
1997-10-08	0	10.15	10.10	10.15	10.15	10.55	9,969,625	103,355,135	10.367	4.161	4.141	4.161	4.161	4.325	24,317,030	4.2503	-2.87%
1997-10-07	0	10.45	10.45	10.50	10.20	10.55	6,563,000	67,905,826	10.347	4.284	4.284	4.305	4.182	4.325	16,007,890	4.2420	0.00%
1997-10-06	0	10.45	10.40	10.50	10.20	10.60	10,206,000	106,097,445	10.396	4.284	4.264	4.305	4.182	4.346	24,893,575	4.2620	-0.48%
1997-10-03	0	10.50	10.45	10.50	10.35	10.90	11,743,000	124,023,911	10.562	4.305	4.284	4.305	4.243	4.469	28,642,489	4.3301	-3.23%
1997-09-30	0	10.85	10.80	10.85	10.65	11.55	20,186,000	219,733,600	10.885	4.448	4.428	4.448	4.366	4.735	49,235,910	4.4629	-6.87%
1997-09-29	0	11.65	11.60	11.65	11.30	11.75	7,036,000	81,124,842	11.530	4.776	4.756	4.776	4.633	4.817	17,161,590	4.7271	-0.85%
1997-09-26	0	11.75	11.65	11.70	11.45	11.90	10,324,000	120,638,750	11.685	4.817	4.776	4.797	4.694	4.879	25,181,390	4.7908	-1.26%
1997-09-25	0	11.90	11.90	11.95	11.45	11.95	11,122,000	130,730,750	11.754	4.879	4.879	4.899	4.694	4.899	27,127,801	4.8191	4.39%
1997-09-24	0	11.40	11.35	11.40	11.10	11.95	8,244,000	95,001,550	11.524	4.674	4.653	4.674	4.551	4.899	20,108,037	4.7246	-3.80%
1997-09-23	0	11.85	11.85	11.90	11.80	12.20	6,085,000	72,636,450	11.937	4.858	4.858	4.879	4.838	5.002	14,841,995	4.8940	-2.47%
1997-09-22	0	12.15	12.30	12.40	11.70	12.50	6,332,000	76,816,850	12.132	4.981	5.043	5.084	4.797	5.125	15,444,456	4.9737	-2.80%
1997-09-19	0	12.50	12.45	12.50	12.35	13.00	6,167,000	77,341,750	12.541	5.125	5.104	5.125	5.063	5.330	15,042,002	5.1417	-4.58%
1997-09-18	0	13.10	12.80	13.10	12.40	13.20	7,424,000	94,363,100	12.711	5.371	5.248	5.371	5.084	5.412	18,107,966	5.2111	3.97%
1997-09-16	0	12.60	12.50	12.60	12.55	12.90	6,041,000	76,482,850	12.661	5.166	5.125	5.166	5.145	5.289	14,734,674	5.1907	0.40%
1997-09-15	0	12.55	12.50	12.65	12.45	13.00	3,944,500	49,538,950	12.559	5.145	5.125	5.186	5.104	5.330	9,621,076	5.1490	-1.18%
1997-09-12	0	12.70	12.65	12.70	12.00	12.80	4,215,000	51,711,450	12.268	5.207	5.186	5.207	4.920	5.248	10,280,856	5.0299	3.67%
1997-09-11	0	12.25	12.35	12.40	12.25	12.80	4,096,000	50,827,744	12.409	5.022	5.063	5.084	5.022	5.248	9,990,602	5.0876	-4.93%
1997-09-10	0	13.00	13.00	13.05	12.90	13.30	2,213,000	28,786,650	13.008	5.283	5.283	5.303	5.242	5.405	5,445,930	5.2859	-1.14%
1997-09-09	0	13.15	13.05	13.15	12.85	13.50	2,752,000	36,065,400	13.105	5.344	5.303	5.344	5.222	5.486	6,772,345	5.3254	-1.87%
1997-09-08	0	13.40	13.10	13.45	12.50	13.45	5,150,000	66,488,450	12.910	5.445	5.323	5.466	5.079	5.466	12,673,538	5.2462	5.51%
1997-09-05	0	12.70	12.65	12.70	12.15	12.90	3,051,000	38,215,300	12.525	5.161	5.140	5.161	4.937	5.242	7,508,148	5.0898	3.67%
1997-09-04	0	12.25	12.20	12.25	11.95	12.50	3,136,000	38,391,650	12.242	4.978	4.958	4.978	4.856	5.079	7,717,323	4.9747	-2.00%
1997-09-03	0	12.50	12.45	12.50	11.95	12.60	4,619,000	56,742,900	12.285	5.079	5.059	5.079	4.856	5.120	11,366,810	4.9920	2.88%
1997-09-02	0	12.15	11.80	12.15	10.70	12.50	8,081,000	92,211,300	11.411	4.937	4.795	4.937	4.348	5.079	19,886,380	4.6369	-0.82%
1997-09-01	0	12.25	12.10	12.25	12.00	12.75	4,474,000	55,522,150	12.410	4.978	4.917	4.978	4.876	5.181	11,009,982	5.0429	-3.16%
1997-08-29	0	12.65	12.60	12.65	12.30	12.90	13,088,000	166,820,860	12.746	5.140	5.120	5.140	4.998	5.242	32,208,012	5.1795	-2.32%
1997-08-28	0	12.95	12.85	13.00	12.50	13.20	6,961,000	89,950,800	12.922	5.262	5.222	5.283	5.079	5.364	17,130,193	5.2510	-1.15%
1997-08-27	0	13.10	13.05	13.10	13.00	13.50	2,889,000	38,036,809	13.166	5.323	5.303	5.323	5.283	5.486	7,109,485	5.3501	-1.50%
1997-08-26	0	13.30	13.30	13.35	13.15	13.65	3,042,000	40,320,200	13.255	5.405	5.405	5.425	5.344	5.547	7,486,000	5.3861	-1.12%
1997-08-25	0	13.45	13.45	13.50	13.00	13.45	2,946,000	39,086,950	13.268	5.466	5.466	5.486	5.283	5.466	7,249,756	5.3915	3.07%
1997-08-22	0	13.05	12.90	13.05	12.75	13.40	8,384,000	109,179,790	13.022	5.303	5.242	5.303	5.181	5.445	20,632,027	5.2918	-1.88%
1997-08-21	0	13.30	13.25	13.35	13.30	13.90	4,018,000	54,454,800	13.553	5.405	5.384	5.425	5.405	5.648	9,887,820	5.5073	-3.97%
1997-08-20	0	13.85	13.75	13.85	13.35	13.90	4,274,000	58,416,900	13.668	5.628	5.587	5.628	5.425	5.648	10,517,806	5.5541	3.75%
1997-08-19	0	13.35	13.35	13.40	13.30	13.80	6,668,000	90,866,250	13.627	5.425	5.425	5.445	5.405	5.608	16,409,155	5.5375	-4.64%
1997-08-15	0	14.00	14.00	14.10	13.75	14.40	5,380,000	75,250,150	13.987	5.689	5.689	5.730	5.587	5.852	13,239,540	5.6837	-2.44%
1997-08-14	0	14.35	14.35	14.40	14.25	14.45	3,240,000	46,379,790	14.315	5.831	5.831	5.852	5.791	5.872	7,973,255	5.8169	1.06%
1997-08-13	0	14.20	14.15	14.20	14.20	14.50	6,560,000	93,831,478	14.304	5.770	5.750	5.770	5.770	5.892	16,143,380	5.8124	-2.74%
1997-08-12	0	14.60	14.55	14.60	14.55	14.90	14,971,000	219,754,250	14.679	5.933	5.913	5.933	5.913	6.055	36,841,851	5.9648	1.74%
1997-08-11	0	14.35	14.30	14.35	13.50	14.55	13,783,000	197,878,890	14.357	5.831	5.811	5.831	5.486	5.913	33,918,324	5.8340	3.24%
1997-08-08	0	13.90	13.85	13.90	13.80	14.70	9,307,500	131,205,288	14.097	5.648	5.628	5.648	5.608	5.973	22,904,651	5.7283	-5.44%
1997-08-07	0	14.70	14.70	14.75	13.30	15.40	22,679,000	321,865,950	14.192	5.973	5.973	5.994	5.405	6.258	55,810,322	5.7671	5.00%
1997-08-06	0	14.00	13.95	14.00	13.60	14.15	10,325,000	144,068,250	13.953	5.689	5.669	5.689	5.526	5.750	25,408,597	5.6701	-1.41%
1997-08-05	0	14.20	14.15	14.25	14.05	14.65	6,041,000	85,899,595	14.219	5.770	5.750	5.791	5.709	5.953	14,866,183	5.7782	-3.07%
1997-08-04	0	14.65	14.60	14.65	14.40	14.65	7,645,000	111,102,145	14.533	5.953	5.933	5.953	5.852	5.953	18,813,436	5.9055	1.03%
1997-08-01	0	14.50	14.50	14.60	14.45	15.10	9,305,000	136,814,500	14.703	5.892	5.892	5.933	5.872	6.136	22,898,499	5.9748	-4.29%
1997-07-31	0	15.15	15.05	15.15	15.00	15.50	4,590,000	69,984,510	15.247	6.156	6.116	6.156	6.095	6.299	11,295,444	6.1958	-0.33%
1997-07-30	0	15.20	15.20	15.25	14.85	15.50	6,516,000	99,282,430	15.237	6.177	6.177	6.197	6.034	6.299	16,035,101	6.1916	1.67%
1997-07-29	0	14.95	14.95	15.00	14.65	15.10	5,341,000	79,877,470	14.956	6.075	6.075	6.095	5.953	6.136	13,143,566	6.0773	-0.99%
1997-07-28	0	15.10	15.10	15.15	14.90	15.20	4,769,000	72,022,600	15.102	6.136	6.136	6.156	6.055	6.177	11,735,942	6.1369	-0.66%
1997-07-25	0	15.20	15.15	15.20	14.80	15.35	8,266,000	124,936,675	15.115	6.177	6.156	6.177	6.014	6.238	20,341,643	6.1419	3.05%
1997-07-24	0	14.75	14.70	14.75	14.60	15.00	2,656,000	39,163,000	14.745	5.994	5.973	5.994	5.933	6.095	6,536,100	5.9918	-0.67%
1997-07-23	0	14.85	14.80	14.85	14.80	15.20	3,465,000	51,822,100	14.956	6.034	6.014	6.034	6.014	6.177	8,526,953	6.0774	-0.34%
1997-07-22	0	14.90	14.85	14.95	14.80	15.30	5,893,000	88,553,700	15.027	6.055	6.034	6.075	6.014	6.217	14,501,972	6.1063	1.36%
1997-07-21	0	14.70	14.70	14.75	14.45	15.10	7,961,000	117,670,235	14.781	5.973	5.973	5.994	5.872	6.136	19,591,074	6.0063	-0.68%
1997-07-18	0	14.80	14.70	14.75	14.70	15.10	3,444,000	50,945,700	14.793	6.014	5.973	5.994	5.973	6.136	8,475,274	6.0111	0.00%
1997-07-17	0	14.80	14.75	14.80	14.50	15.10	6,518,000	95,991,420	14.727	6.014	5.994	6.014	5.892	6.136	16,040,023	5.9845	0.34%
1997-07-16	0	14.75	14.70	14.80	14.45	15.25	4,925,000	72,714,334	14.764	5.994	5.973	6.014	5.872	6.197	12,119,839	5.9996	-3.28%
1997-07-15	0	15.25	15.20	15.25	14.70	15.25	17,961,000	269,871,936	15.025	6.197	6.177	6.197	5.973	6.197	44,199,885	6.1057	3.74%
1997-07-14	0	14.70	14.65	14.70	14.45	15.00	7,504,000	110,376,680	14.709	5.973	5.953	5.973	5.872	6.095	18,466,452	5.9771	2.08%
1997-07-11	0	14.40	14.40	14.45	13.85	14.65	10,767,000	155,559,150	14.448	5.852	5.852	5.872	5.628	5.953	26,496,307	5.8710	3.97%
1997-07-10	0	13.85	13.85	14.00	13.20	13.90	4,117,000	55,260,600	13.423	5.628	5.628	5.689	5.364	5.648	10,131,447	5.4544	2.59%
1997-07-09	0	13.50	13.45	13.50	13.45	13.75	4,994,000	67,886,930	13.594	5.486	5.466	5.486	5.466	5.587	12,289,640	5.5239	-1.10%
1997-07-08	0	13.65	13.65	13.70	13.55	13.80	3,677,000	50,168,850	13.644	5.547	5.547	5.567	5.506	5.608	9,048,660	5.5443	-0.36%
1997-07-07	0	13.70	13.75	13.80	13.50	14.00	7,497,000	103,325,400	13.782	5.567	5.587	5.608	5.486	5.689	18,449,226	5.6005	-2.14%
1997-07-04	0	14.00	14.20	14.25	13.75	15.00	7,989,000	115,034,060	14.399	5.689	5.770	5.791	5.587	6.095	19,659,979	5.8512	-5.41%
1997-07-03	0	14.80	14.75	14.80	14.75	16.05	9,929,000	151,600,146	15.268	6.014	5.994	6.014	5.994	6.522	24,434,088	6.2045	-7.79%
1997-06-27	0	16.05	16.05	16.10	15.65	16.35	24,707,000	394,300,590	15.959	6.522	6.522	6.542	6.360	6.644	60,800,989	6.4851	2.56%
1997-06-26	0	15.65	15.65	15.70	14.65	15.70	16,224,000	248,363,500	15.308	6.360	6.360	6.380	5.953	6.380	39,925,335	6.2207	5.39%
1997-06-25	0	14.85	14.80	14.85	14.60	14.90	11,728,000	172,337,760	14.695	6.034	6.014	6.034	5.933	6.055	28,861,213	5.9713	2.41%
1997-06-24	0	14.50	14.55	14.60	14.00	14.60	7,204,000	102,979,850	14.295	5.892	5.913	5.933	5.689	5.933	17,728,187	5.8088	-0.34%
1997-06-23	0	14.55	14.60	14.65	14.40	14.75	8,286,500	120,535,827	14.546	5.913	5.933	5.953	5.852	5.994	20,392,091	5.9109	0.34%
1997-06-20	0	14.50	14.50	14.55	13.80	14.55	13,236,000	188,110,066	14.212	5.892	5.892	5.913	5.608	5.913	32,572,222	5.7752	5.07%
1997-06-19	0	13.80	13.70	13.80	13.05	14.00	13,062,500	178,335,842	13.653	5.608	5.567	5.608	5.303	5.689	32,145,259	5.5478	4.15%
1997-06-18	0	13.25	13.25	13.30	12.70	13.30	7,521,800	97,410,699	12.950	5.384	5.384	5.405	5.161	5.405	18,510,255	5.2625	3.92%
1997-06-17	0	12.75	12.75	12.80	12.60	12.85	1,648,000	20,961,131	12.719	5.181	5.181	5.201	5.120	5.222	4,055,532	5.1685	-0.78%
1997-06-16	0	12.85	12.80	12.85	12.70	12.85	2,614,400	33,403,764	12.777	5.222	5.201	5.222	5.161	5.222	6,433,728	5.1920	1.98%
1997-06-13	0	12.60	12.55	12.60	12.40	12.90	4,160,950	52,697,990	12.665	5.120	5.100	5.120	5.039	5.242	10,239,603	5.1465	0.00%
1997-06-12	0	12.60	12.60	12.70	12.55	13.30	10,179,000	131,042,410	12.874	5.120	5.120	5.161	5.100	5.405	25,049,309	5.2314	-3.08%
1997-06-11	0	13.00	12.95	13.00	12.00	13.20	13,559,400	172,657,830	12.733	5.283	5.262	5.283	4.876	5.364	33,368,071	5.1743	8.33%
1997-06-10	0	12.00	11.95	12.00	11.90	12.15	4,391,000	52,722,792	12.007	4.876	4.856	4.876	4.836	4.937	10,805,729	4.8792	1.27%
1997-06-06	0	11.85	11.85	11.95	11.85	12.10	3,079,000	36,773,510	11.943	4.815	4.815	4.856	4.815	4.917	7,577,053	4.8533	-1.25%
1997-06-05	0	12.00	11.95	12.00	11.85	12.05	4,965,831	59,403,051	11.962	4.876	4.856	4.876	4.815	4.897	12,220,320	4.8610	1.27%
1997-06-04	0	11.85	11.80	11.90	11.60	11.85	2,876,000	33,579,130	11.676	4.815	4.795	4.836	4.714	4.815	7,077,494	4.7445	1.72%
1997-06-03	0	11.65	11.60	11.65	11.60	11.85	3,170,000	37,078,901	11.697	4.734	4.714	4.734	4.714	4.815	7,800,993	4.7531	0.00%
1997-06-02	0	11.65	11.65	11.70	11.65	11.75	1,449,000	16,972,506	11.713	4.734	4.734	4.754	4.734	4.775	3,565,817	4.7598	0.00%
1997-05-30	0	11.65	11.65	11.75	11.65	11.95	2,266,000	26,724,434	11.794	4.734	4.734	4.775	4.734	4.856	5,576,357	4.7925	-0.43%
1997-05-29	0	11.70	11.50	11.70	11.45	11.75	5,095,000	58,920,642	11.564	4.754	4.673	4.754	4.653	4.775	12,538,189	4.6993	0.00%
1997-05-28	0	11.70	11.65	11.70	11.60	11.80	3,778,000	44,129,472	11.681	4.754	4.734	4.754	4.714	4.795	9,297,209	4.7465	-0.85%
1997-05-27	0	11.80	11.75	11.80	11.65	11.80	2,851,000	33,459,250	11.736	4.795	4.775	4.795	4.734	4.795	7,015,972	4.7690	1.29%
1997-05-26	0	11.65	11.60	11.65	11.55	11.75	2,900,000	33,816,770	11.661	4.734	4.714	4.734	4.693	4.775	7,136,555	4.7385	-0.85%
1997-05-23	0	11.75	11.70	11.80	11.65	11.90	4,286,000	50,454,014	11.772	4.775	4.754	4.795	4.734	4.836	10,547,336	4.7836	-0.84%
1997-05-22	0	11.85	11.85	11.90	11.85	11.95	1,461,000	17,390,370	11.903	4.815	4.815	4.836	4.815	4.856	3,595,347	4.8369	0.42%
1997-05-21	0	11.80	11.80	11.85	11.80	11.90	2,648,000	31,370,694	11.847	4.795	4.795	4.815	4.795	4.836	6,516,413	4.8141	-0.42%
1997-05-20	0	11.85	11.85	11.90	11.85	12.00	922,000	10,960,400	11.888	4.815	4.815	4.836	4.815	4.876	2,268,932	4.8306	-0.84%
1997-05-19	0	11.95	11.90	11.95	11.90	12.00	866,000	10,366,900	11.971	4.856	4.836	4.856	4.836	4.876	2,131,123	4.8645	-0.42%
1997-05-16	0	12.00	11.95	12.00	11.75	12.00	1,680,000	20,056,350	11.938	4.876	4.856	4.876	4.775	4.876	4,134,280	4.8512	2.13%
1997-05-15	0	11.75	11.75	11.80	11.75	12.15	2,562,000	30,288,317	11.822	4.775	4.775	4.795	4.775	4.937	6,304,777	4.8040	-2.89%
1997-05-14	0	12.10	12.10	12.15	11.90	12.20	4,092,000	49,233,049	12.032	4.917	4.917	4.937	4.836	4.958	10,069,925	4.8891	1.26%
1997-05-13	0	11.95	11.95	12.00	11.80	12.00	1,880,000	22,406,650	11.918	4.856	4.856	4.876	4.795	4.876	4,626,456	4.8432	0.84%
1997-05-12	0	11.85	11.70	11.75	11.75	12.00	2,143,000	25,468,780	11.885	4.815	4.754	4.775	4.775	4.876	5,273,668	4.8294	-0.42%
1997-05-09	0	11.90	11.85	11.90	11.75	11.90	1,205,000	14,235,150	11.813	4.836	4.815	4.836	4.775	4.836	2,965,362	4.8005	0.85%
1997-05-08	0	11.80	11.75	11.80	11.70	11.80	900,000	10,593,188	11.770	4.795	4.775	4.795	4.754	4.795	2,214,793	4.7829	0.00%
1997-05-07	0	11.80	11.75	11.80	11.80	11.95	1,375,000	16,323,004	11.871	4.795	4.775	4.795	4.795	4.856	3,383,711	4.8240	-0.84%
1997-05-06	0	11.90	11.80	11.90	11.80	11.90	2,906,000	34,438,000	11.851	4.836	4.795	4.836	4.795	4.836	7,151,320	4.8156	1.71%
1997-05-05	0	11.70	11.65	11.70	11.65	11.80	607,000	7,106,000	11.707	4.754	4.734	4.754	4.734	4.795	1,493,755	4.7571	-0.43%
1997-05-02	0	11.75	11.70	11.75	11.70	11.80	1,021,000	11,995,900	11.749	4.775	4.754	4.775	4.754	4.795	2,512,560	4.7744	0.00%
1997-05-01	0	11.75	11.70	11.75	11.45	11.75	1,738,500	20,401,825	11.735	4.775	4.754	4.775	4.653	4.775	4,278,242	4.7687	0.99%
1997-04-30	0	12.05	12.00	12.05	12.00	12.15	1,666,000	20,099,050	12.064	4.728	4.708	4.728	4.708	4.767	4,246,062	4.7336	0.84%
1997-04-29	0	11.95	11.95	12.00	11.95	12.05	1,941,000	23,297,600	12.003	4.689	4.689	4.708	4.689	4.728	4,946,942	4.7095	-0.42%
1997-04-28	0	12.00	11.85	12.00	11.80	12.10	1,995,000	23,826,770	11.943	4.708	4.650	4.708	4.630	4.748	5,084,570	4.6861	2.13%
1997-04-25	0	11.75	11.75	11.80	11.70	11.80	1,133,000	13,336,260	11.771	4.610	4.610	4.630	4.591	4.630	2,887,628	4.6184	0.00%
1997-04-24	0	11.75	11.80	11.85	11.75	11.85	1,508,000	17,763,980	11.780	4.610	4.630	4.650	4.610	4.650	3,843,374	4.6220	-0.84%
1997-04-23	0	11.85	11.85	11.95	11.80	12.00	3,013,000	35,958,576	11.934	4.650	4.650	4.689	4.630	4.708	7,679,102	4.6827	0.42%
1997-04-22	0	11.80	11.80	11.85	11.80	11.90	663,000	7,850,450	11.841	4.630	4.630	4.650	4.630	4.669	1,689,759	4.6459	-1.26%
1997-04-21	0	11.95	11.90	11.95	11.90	12.00	601,000	7,182,866	11.952	4.689	4.669	4.689	4.669	4.708	1,531,742	4.6893	0.42%
1997-04-18	0	11.90	11.85	11.90	11.85	11.95	569,000	6,776,400	11.909	4.669	4.650	4.669	4.650	4.689	1,450,185	4.6728	0.85%
1997-04-17	0	11.80	11.80	11.95	11.80	12.00	1,794,000	21,335,218	11.893	4.630	4.630	4.689	4.630	4.708	4,572,290	4.6662	-1.26%
1997-04-16	0	11.95	11.95	12.00	11.95	12.05	1,783,000	21,425,595	12.017	4.689	4.689	4.708	4.689	4.728	4,544,254	4.7149	-0.42%
1997-04-15	0	12.00	12.00	12.05	11.95	12.05	1,615,900	19,384,060	11.996	4.708	4.708	4.728	4.689	4.728	4,118,374	4.7067	0.00%
1997-04-14	0	12.00	11.90	12.00	11.85	12.00	599,000	7,140,000	11.920	4.708	4.669	4.708	4.650	4.708	1,526,645	4.6769	0.42%
1997-04-11	0	11.95	11.95	12.00	11.95	12.00	876,000	10,473,350	11.956	4.689	4.689	4.708	4.689	4.708	2,232,623	4.6911	-0.42%
1997-04-10	0	12.00	11.95	12.00	11.90	12.00	671,000	8,010,957	11.939	4.708	4.689	4.708	4.669	4.708	1,710,148	4.6844	0.00%
1997-04-09	0	12.00	11.95	12.00	11.95	12.00	1,331,480	15,906,864	11.947	4.708	4.689	4.708	4.689	4.708	3,393,485	4.6875	0.00%
1997-04-08	0	12.00	11.75	12.00	11.75	12.00	1,135,000	13,371,305	11.781	4.708	4.610	4.708	4.610	4.708	2,892,725	4.6224	1.69%
1997-04-07	0	11.80	11.70	11.80	11.70	11.85	2,165,000	25,473,938	11.766	4.630	4.591	4.630	4.591	4.650	5,517,841	4.6166	0.85%
1997-04-04	0	11.70	11.65	11.80	11.55	11.80	2,174,000	25,459,400	11.711	4.591	4.571	4.630	4.532	4.630	5,540,779	4.5949	2.63%
1997-04-03	0	11.40	11.35	11.40	11.35	11.50	2,986,400	34,117,650	11.424	4.473	4.453	4.473	4.453	4.512	7,611,307	4.4825	-0.87%
1997-04-02	0	11.50	11.50	11.55	11.40	11.60	2,824,000	32,436,950	11.486	4.512	4.512	4.532	4.473	4.551	7,197,406	4.5068	0.88%
1997-04-01	0	11.40	11.30	11.40	11.25	11.50	3,454,000	39,246,800	11.363	4.473	4.434	4.473	4.414	4.512	8,803,059	4.4583	-1.72%
1997-03-27	0	11.60	11.60	11.65	11.55	11.85	5,180,000	60,296,464	11.640	4.551	4.551	4.571	4.532	4.650	13,202,040	4.5672	-1.69%
1997-03-26	0	11.80	11.75	11.80	11.75	11.90	1,476,000	17,479,700	11.843	4.630	4.610	4.630	4.610	4.669	3,761,817	4.6466	-1.26%
1997-03-25	0	11.95	11.90	11.95	11.80	12.05	2,617,000	31,204,846	11.924	4.689	4.669	4.689	4.630	4.728	6,669,834	4.6785	1.70%
1997-03-24	0	11.75	11.70	11.75	11.70	11.75	2,212,500	25,929,900	11.720	4.610	4.591	4.610	4.591	4.610	5,638,902	4.5984	0.00%
1997-03-21	0	11.75	11.75	11.90	11.50	11.90	3,728,221	43,641,277	11.706	4.610	4.610	4.669	4.512	4.669	9,501,954	4.5929	0.43%
1997-03-20	0	11.70	11.65	11.70	11.65	11.90	1,768,008	20,760,936	11.743	4.591	4.571	4.591	4.571	4.669	4,506,045	4.6074	-1.27%
1997-03-19	0	11.85	11.85	11.90	11.80	11.90	1,043,000	12,381,576	11.871	4.650	4.650	4.669	4.630	4.669	2,658,249	4.6578	0.00%
1997-03-18	0	11.85	11.80	11.85	11.80	11.85	1,361,000	16,072,642	11.809	4.650	4.630	4.650	4.630	4.650	3,468,721	4.6336	-0.42%
1997-03-17	0	11.90	11.85	11.90	11.85	11.95	1,270,000	15,089,642	11.882	4.669	4.650	4.669	4.650	4.689	3,236,794	4.6619	0.00%
1997-03-14	0	11.90	11.85	11.90	11.70	11.95	1,525,000	18,114,650	11.878	4.669	4.650	4.669	4.591	4.689	3,886,701	4.6607	-0.42%
1997-03-13	0	11.95	11.95	12.00	11.90	12.10	1,862,000	22,282,830	11.967	4.689	4.689	4.708	4.669	4.748	4,745,598	4.6955	-0.42%
1997-03-12	0	12.00	11.95	12.00	11.90	12.05	1,616,000	19,360,650	11.981	4.708	4.689	4.708	4.669	4.728	4,118,629	4.7008	0.42%
1997-03-11	0	11.95	11.90	11.95	11.95	12.10	1,344,000	16,197,212	12.051	4.689	4.669	4.689	4.689	4.748	3,425,394	4.7286	-0.83%
1997-03-10	0	12.05	12.00	12.05	12.00	12.05	1,065,000	12,803,200	12.022	4.728	4.708	4.728	4.708	4.728	2,714,319	4.7169	0.84%
1997-03-07	0	11.95	11.95	12.00	11.90	12.00	825,000	9,874,300	11.969	4.689	4.689	4.708	4.669	4.708	2,102,642	4.6961	0.42%
1997-03-06	0	11.90	11.90	11.95	11.85	12.00	2,569,000	30,544,432	11.890	4.669	4.669	4.689	4.650	4.708	6,547,498	4.6651	0.42%
1997-03-05	0	11.85	11.85	11.90	11.80	11.95	1,844,000	21,881,000	11.866	4.650	4.650	4.669	4.630	4.689	4,699,722	4.6558	0.00%
1997-03-04	0	11.85	11.80	11.85	11.80	12.15	2,705,000	32,203,900	11.905	4.650	4.630	4.650	4.630	4.767	6,894,116	4.6712	-2.47%
1997-03-03	0	12.15	12.15	12.20	11.90	12.20	734,500	8,847,128	12.045	4.767	4.767	4.787	4.669	4.787	1,871,988	4.7261	0.83%
1997-02-28	0	12.05	12.05	12.10	12.00	12.40	1,110,000	13,505,028	12.167	4.728	4.728	4.748	4.708	4.865	2,829,009	4.7738	-2.82%
1997-02-27	0	12.40	12.30	12.40	12.10	12.40	2,662,000	32,686,900	12.279	4.865	4.826	4.865	4.748	4.865	6,784,523	4.8179	2.06%
1997-02-26	0	12.15	12.15	12.20	12.05	12.20	1,517,000	18,392,892	12.125	4.767	4.767	4.787	4.728	4.787	3,866,312	4.7572	0.83%
1997-02-25	0	12.05	12.05	12.10	12.05	12.10	1,344,000	16,218,210	12.067	4.728	4.728	4.748	4.728	4.748	3,425,394	4.7347	0.42%
1997-02-24	0	12.00	11.95	12.00	11.90	12.05	806,000	9,651,250	11.974	4.708	4.689	4.708	4.669	4.728	2,054,217	4.6983	-0.83%
1997-02-21	0	12.10	12.05	12.10	11.95	12.15	1,500,000	18,049,457	12.033	4.748	4.728	4.748	4.689	4.767	3,822,985	4.7213	1.26%
1997-02-20	0	11.95	11.95	12.05	11.80	12.10	1,736,150	20,816,000	11.990	4.689	4.689	4.728	4.630	4.748	4,424,850	4.7043	1.27%
1997-02-19	0	11.80	11.80	11.85	11.80	12.05	2,304,000	27,447,400	11.913	4.630	4.630	4.650	4.630	4.728	5,872,104	4.6742	-1.26%
1997-02-18	0	11.95	11.90	11.95	11.80	12.05	1,927,500	22,998,796	11.932	4.689	4.669	4.689	4.630	4.728	4,912,535	4.6817	0.00%
1997-02-17	0	11.95	11.95	12.00	11.80	12.00	2,015,000	24,056,950	11.939	4.689	4.689	4.708	4.630	4.708	5,135,543	4.6844	1.27%
1997-02-14	0	11.80	11.75	11.80	11.70	11.95	6,434,500	76,355,943	11.867	4.630	4.610	4.630	4.591	4.689	16,399,330	4.6560	-0.84%
1997-02-13	0	11.90	11.90	11.95	11.90	12.15	1,864,000	22,606,360	12.128	4.669	4.669	4.689	4.669	4.767	4,750,696	4.7585	-1.24%
1997-02-12	0	12.05	11.95	12.05	11.95	12.05	3,749,500	45,111,740	12.031	4.728	4.689	4.728	4.689	4.728	9,556,187	4.7207	0.42%
1997-02-11	0	12.00	11.85	12.00	11.80	12.10	1,748,000	20,830,800	11.917	4.708	4.650	4.708	4.630	4.748	4,455,051	4.6758	-0.83%
1997-02-10	0	12.10	12.00	12.05	11.95	12.15	2,899,000	35,075,912	12.099	4.748	4.708	4.728	4.689	4.767	7,388,555	4.7473	1.26%
1997-02-05	0	11.95	11.90	12.00	11.90	12.00	3,188,000	38,091,664	11.948	4.689	4.669	4.708	4.669	4.708	8,125,117	4.6881	0.84%
1997-02-04	0	11.85	11.80	11.85	11.80	12.00	2,000,000	23,828,350	11.914	4.650	4.630	4.650	4.630	4.708	5,097,313	4.6747	-0.84%
1997-02-03	0	11.95	11.90	11.95	11.80	12.10	3,514,000	42,116,392	11.985	4.689	4.669	4.689	4.630	4.748	8,955,979	4.7026	-0.42%
1997-01-31	0	12.00	11.85	12.00	11.75	12.00	1,797,000	21,418,400	11.919	4.708	4.650	4.708	4.610	4.708	4,579,936	4.6766	2.13%
1997-01-30	0	11.75	11.75	11.80	11.70	11.80	2,350,000	27,601,862	11.745	4.610	4.610	4.630	4.591	4.630	5,989,343	4.6085	0.86%
1997-01-29	0	11.65	11.60	11.65	11.60	11.80	2,961,000	34,443,701	11.632	4.571	4.551	4.571	4.551	4.630	7,546,572	4.5642	-0.43%
1997-01-28	0	11.70	11.65	11.70	11.60	11.85	3,623,500	42,392,025	11.699	4.591	4.571	4.591	4.551	4.650	9,235,056	4.5903	-0.43%
1997-01-27	0	11.75	11.70	11.75	11.45	11.80	2,104,500	24,599,305	11.689	4.610	4.591	4.610	4.493	4.630	5,363,647	4.5863	0.00%
1997-01-24	0	11.75	11.70	11.75	11.70	11.95	5,260,000	61,987,600	11.785	4.610	4.591	4.610	4.591	4.689	13,405,933	4.6239	-1.67%
1997-01-23	0	11.95	11.95	12.00	11.90	12.00	1,096,700	13,115,860	11.959	4.689	4.689	4.708	4.669	4.708	2,795,111	4.6924	0.42%
1997-01-22	0	11.90	11.90	12.00	11.90	12.00	2,715,000	32,459,850	11.956	4.669	4.669	4.708	4.669	4.708	6,919,602	4.6910	-0.42%
1997-01-21	0	11.95	11.90	11.95	11.90	12.10	1,863,000	22,385,790	12.016	4.689	4.669	4.689	4.669	4.748	4,748,147	4.7146	-0.42%
1997-01-20	0	12.00	11.95	12.00	11.95	12.25	2,416,500	29,267,460	12.112	4.708	4.689	4.708	4.689	4.806	6,158,828	4.7521	-0.41%
1997-01-17	0	12.05	12.05	12.10	12.00	12.10	2,139,300	25,828,660	12.073	4.728	4.728	4.748	4.708	4.748	5,452,341	4.7372	0.42%
1997-01-16	0	12.00	12.00	12.05	11.90	12.25	3,962,000	47,941,200	12.100	4.708	4.708	4.728	4.669	4.806	10,097,777	4.7477	0.00%
1997-01-15	0	12.00	11.95	12.00	11.95	12.20	2,395,210	28,763,736	12.009	4.708	4.689	4.708	4.689	4.787	6,104,567	4.7118	-0.83%
1997-01-14	0	12.10	12.05	12.10	12.00	12.15	1,172,300	14,133,862	12.057	4.748	4.728	4.748	4.708	4.767	2,987,790	4.7305	0.00%
1997-01-13	0	12.10	12.00	12.10	11.90	12.10	1,255,000	15,093,695	12.027	4.748	4.708	4.748	4.669	4.748	3,198,564	4.7189	2.11%
1997-01-10	0	11.85	11.85	11.90	11.80	12.05	2,638,000	31,417,674	11.910	4.650	4.650	4.669	4.630	4.728	6,723,356	4.6729	0.42%
1997-01-09	0	11.80	11.80	11.85	11.75	11.90	4,135,000	48,859,700	11.816	4.630	4.630	4.650	4.610	4.669	10,538,694	4.6362	-0.84%
1997-01-08	0	11.90	11.85	11.90	11.90	12.10	1,444,000	17,290,300	11.974	4.669	4.650	4.669	4.669	4.748	3,680,260	4.6981	-2.06%
1997-01-07	0	12.15	12.05	12.10	12.10	12.20	3,268,000	39,715,850	12.153	4.767	4.728	4.748	4.748	4.787	8,329,009	4.7684	-0.41%
1997-01-06	0	12.20	12.15	12.20	12.15	12.25	1,274,825	15,530,285	12.182	4.787	4.767	4.787	4.767	4.806	3,249,091	4.7799	1.24%
1997-01-03	0	12.05	12.00	12.10	11.85	12.20	4,706,000	56,387,800	11.982	4.728	4.708	4.748	4.650	4.787	11,993,977	4.7013	1.26%
1997-01-02	0	11.90	11.85	11.90	11.85	12.20	2,525,000	30,186,250	11.955	4.669	4.650	4.669	4.650	4.787	6,435,357	4.6907	-2.46%
1996-12-31	0	12.20	12.20	12.25	11.90	12.25	2,344,000	28,437,100	12.132	4.787	4.787	4.806	4.669	4.806	5,974,051	4.7601	2.09%
1996-12-30	0	11.95	11.95	12.00	11.85	12.20	1,938,000	23,250,450	11.997	4.689	4.689	4.708	4.650	4.787	4,939,296	4.7072	-0.83%
1996-12-27	0	12.05	11.95	12.25	12.00	12.30	720,000	8,773,550	12.185	4.728	4.689	4.806	4.708	4.826	1,835,033	4.7811	-2.03%
1996-12-24	0	12.30	12.05	12.30	12.05	12.30	951,000	11,606,150	12.204	4.826	4.728	4.826	4.728	4.826	2,423,772	4.7885	1.23%
1996-12-23	0	12.15	12.15	12.20	12.05	12.30	1,365,000	16,620,350	12.176	4.767	4.767	4.787	4.728	4.826	3,478,916	4.7775	-1.22%
1996-12-20	0	12.30	12.25	12.30	12.05	12.40	1,531,000	18,680,850	12.202	4.826	4.806	4.826	4.728	4.865	3,901,993	4.7875	2.93%
1996-12-19	0	11.95	11.95	12.05	11.90	12.15	1,400,000	16,840,000	12.029	4.689	4.689	4.728	4.669	4.767	3,568,119	4.7196	0.42%
1996-12-18	0	11.90	11.85	12.05	11.85	12.20	1,237,000	14,762,180	11.934	4.669	4.650	4.728	4.650	4.787	3,152,688	4.6824	-0.83%
1996-12-17	0	12.00	11.95	12.05	11.85	12.15	2,979,600	35,796,686	12.014	4.708	4.689	4.728	4.650	4.767	7,593,977	4.7138	-1.64%
1996-12-16	0	12.20	12.05	12.20	11.80	12.25	2,287,000	27,278,400	11.928	4.787	4.728	4.787	4.630	4.806	5,828,777	4.6800	2.95%
1996-12-13	0	11.85	11.85	11.90	11.70	11.90	3,782,600	44,681,970	11.813	4.650	4.650	4.669	4.591	4.669	9,640,548	4.6348	-0.84%
1996-12-12	0	11.95	11.95	12.00	11.85	12.00	2,812,825	33,642,270	11.960	4.689	4.689	4.708	4.650	4.708	7,168,924	4.6928	0.42%
1996-12-11	0	11.90	11.85	11.90	11.70	12.15	6,918,000	82,492,076	11.924	4.669	4.650	4.669	4.591	4.767	17,631,605	4.6786	-2.06%
1996-12-10	0	12.15	12.10	12.20	12.05	12.30	2,200,000	26,818,850	12.190	4.767	4.748	4.787	4.728	4.826	5,607,044	4.7831	0.41%
1996-12-09	0	12.10	12.05	12.10	11.95	12.25	2,409,000	29,218,600	12.129	4.748	4.728	4.748	4.689	4.806	6,139,713	4.7590	0.41%
1996-12-06	0	12.05	12.05	12.10	11.90	12.45	4,858,000	58,703,050	12.084	4.728	4.728	4.748	4.669	4.885	12,381,373	4.7412	-3.21%
1996-12-05	0	12.45	12.45	12.50	12.40	12.50	2,423,000	30,179,750	12.456	4.885	4.885	4.905	4.865	4.905	6,175,394	4.8871	-0.40%
1996-12-04	0	12.50	12.50	12.55	12.40	12.60	1,800,000	22,436,250	12.465	4.905	4.905	4.924	4.865	4.944	4,587,582	4.8906	-1.19%
1996-12-03	0	12.65	12.60	12.70	12.60	12.80	2,515,000	31,842,700	12.661	4.963	4.944	4.983	4.944	5.022	6,409,871	4.9678	-1.17%
1996-12-02	0	12.80	12.65	12.70	12.70	12.90	2,102,500	26,834,939	12.763	5.022	4.963	4.983	4.983	5.061	5,358,550	5.0079	0.39%
1996-11-29	0	12.75	12.70	12.75	12.65	12.90	3,552,000	45,367,280	12.772	5.003	4.983	5.003	4.963	5.061	9,052,828	5.0114	-0.39%
1996-11-28	0	12.80	12.80	12.85	12.70	13.50	8,486,000	110,537,050	13.026	5.022	5.022	5.042	4.983	5.297	21,627,898	5.1109	-0.78%
1996-11-27	0	12.90	12.90	12.95	12.60	12.95	6,348,000	80,879,850	12.741	5.061	5.061	5.081	4.944	5.081	16,178,871	4.9991	1.98%
1996-11-26	0	12.65	12.65	12.70	12.35	12.75	10,366,000	130,432,700	12.583	4.963	4.963	4.983	4.846	5.003	26,419,372	4.9370	3.69%
1996-11-25	0	12.20	12.15	12.20	11.95	12.25	6,985,000	84,709,500	12.127	4.787	4.767	4.787	4.689	4.806	17,802,365	4.7583	3.83%
1996-11-22	0	11.75	11.75	11.80	11.65	11.95	3,104,500	36,652,100	11.806	4.610	4.610	4.630	4.571	4.689	7,912,304	4.6323	-0.84%
1996-11-21	0	11.85	11.80	11.85	11.85	12.20	2,449,400	29,391,030	11.999	4.650	4.630	4.650	4.650	4.787	6,242,679	4.7081	-0.42%
1996-11-20	0	11.90	11.85	11.90	11.75	11.90	2,931,000	34,601,079	11.805	4.669	4.650	4.669	4.610	4.669	7,470,112	4.6319	2.15%
1996-11-19	0	11.65	11.75	11.80	11.65	11.90	2,874,000	33,737,450	11.739	4.571	4.610	4.630	4.571	4.669	7,324,838	4.6059	-1.69%
1996-11-18	0	11.85	11.80	11.85	11.80	11.90	1,457,000	17,245,600	11.836	4.650	4.630	4.650	4.630	4.669	3,713,392	4.6442	0.00%
1996-11-15	0	11.85	11.75	11.85	11.75	11.90	1,691,000	19,974,950	11.813	4.650	4.610	4.650	4.610	4.669	4,309,778	4.6348	0.42%
1996-11-14	0	11.80	11.80	11.85	11.75	11.90	2,016,000	23,814,600	11.813	4.630	4.630	4.650	4.610	4.669	5,138,091	4.6349	-0.42%
1996-11-13	0	11.85	11.85	11.90	11.65	11.90	2,484,000	29,376,150	11.826	4.650	4.650	4.669	4.571	4.669	6,330,862	4.6401	1.72%
1996-11-12	0	11.65	11.65	11.70	11.65	11.75	1,883,600	22,048,380	11.705	4.571	4.571	4.591	4.571	4.610	4,800,649	4.5928	-0.43%
1996-11-11	0	11.70	11.70	11.75	11.60	11.80	3,208,000	37,592,250	11.718	4.591	4.591	4.610	4.551	4.630	8,176,090	4.5978	0.00%
1996-11-08	0	11.70	11.70	11.75	11.65	11.85	3,329,000	39,006,850	11.717	4.591	4.591	4.610	4.571	4.650	8,484,477	4.5974	-1.27%
1996-11-07	0	11.85	11.75	12.00	11.75	12.10	2,842,000	33,877,600	11.920	4.650	4.610	4.708	4.610	4.748	7,243,281	4.6771	-1.25%
1996-11-06	0	12.00	11.95	12.00	11.75	12.05	2,772,000	32,886,400	11.864	4.708	4.689	4.708	4.610	4.728	7,064,876	4.6549	2.13%
1996-11-05	0	11.75	11.80	11.85	11.75	11.95	2,097,000	24,821,850	11.837	4.610	4.630	4.650	4.610	4.689	5,344,532	4.6443	-1.67%
1996-11-04	0	11.95	11.95	12.00	11.75	12.00	3,500,000	41,653,150	11.901	4.689	4.689	4.708	4.610	4.708	8,920,297	4.6695	0.00%
1996-11-01	0	11.95	11.95	12.00	11.95	12.10	4,683,000	56,106,150	11.981	4.689	4.689	4.708	4.689	4.748	11,935,358	4.7008	-1.24%
1996-10-31	0	12.10	12.10	12.15	12.05	12.20	1,994,000	24,205,100	12.139	4.748	4.748	4.767	4.728	4.787	5,082,021	4.7629	-0.41%
1996-10-30	0	12.15	12.15	12.20	12.00	12.25	3,381,000	41,111,050	12.159	4.767	4.767	4.787	4.708	4.806	8,617,007	4.7709	0.83%
1996-10-29	0	12.05	12.05	12.10	12.00	12.10	1,940,000	23,372,700	12.048	4.728	4.728	4.748	4.708	4.748	4,944,393	4.7271	0.00%
1996-10-28	0	12.05	12.05	12.10	12.05	12.35	1,347,000	16,362,400	12.147	4.728	4.728	4.748	4.728	4.846	3,433,040	4.7662	0.00%
1996-10-25	0	12.05	12.00	12.05	12.00	12.15	2,431,000	29,354,500	12.075	4.728	4.708	4.728	4.708	4.767	6,195,784	4.7378	-1.23%
1996-10-24	0	12.20	12.20	12.25	12.15	12.40	2,221,000	27,142,000	12.221	4.787	4.787	4.806	4.767	4.865	5,660,566	4.7949	-1.21%
1996-10-23	0	12.35	12.30	12.40	12.15	12.40	2,464,088	30,245,593	12.275	4.846	4.826	4.865	4.767	4.865	6,280,114	4.8161	1.23%
1996-10-22	0	12.20	12.15	12.20	12.10	12.60	6,311,000	77,300,609	12.249	4.787	4.767	4.787	4.748	4.944	16,084,570	4.8059	-3.17%
1996-10-18	0	12.60	12.60	12.65	12.55	12.65	873,000	10,995,000	12.595	4.944	4.944	4.963	4.924	4.963	2,224,977	4.9416	-0.40%
1996-10-17	0	12.65	12.60	12.70	12.40	12.65	1,476,000	18,581,920	12.589	4.963	4.944	4.983	4.865	4.963	3,761,817	4.9396	1.20%
1996-10-16	0	12.50	12.50	12.55	12.50	12.65	2,344,000	29,456,950	12.567	4.905	4.905	4.924	4.905	4.963	5,974,051	4.9308	-0.79%
1996-10-15	0	12.60	12.60	12.65	12.55	12.70	2,483,000	31,270,500	12.594	4.944	4.944	4.963	4.924	4.983	6,328,314	4.9414	0.00%
1996-10-14	0	12.60	12.55	12.60	12.55	12.80	1,548,000	19,637,750	12.686	4.944	4.924	4.944	4.924	5.022	3,945,320	4.9775	-1.18%
1996-10-11	0	12.75	12.70	12.75	12.70	12.95	1,753,800	22,460,250	12.807	5.003	4.983	5.003	4.983	5.081	4,469,834	5.0249	0.39%
1996-10-10	0	12.70	12.70	12.75	12.70	12.90	2,424,000	30,990,050	12.785	4.983	4.983	5.003	4.983	5.061	6,177,943	5.0162	-0.39%
1996-10-09	0	12.75	12.65	12.70	12.70	12.80	2,350,200	29,975,434	12.754	5.003	4.963	4.983	4.983	5.022	5,989,852	5.0044	-0.78%
1996-10-08	0	12.85	12.80	12.85	12.80	12.90	1,808,000	23,242,735	12.855	5.042	5.022	5.042	5.022	5.061	4,607,971	5.0440	0.39%
1996-10-07	0	12.80	12.80	12.85	12.70	12.85	2,332,000	29,768,118	12.765	5.022	5.022	5.042	4.983	5.042	5,943,467	5.0085	0.79%
1996-10-04	0	12.70	12.65	12.75	12.60	12.70	1,000,000	12,675,550	12.676	4.983	4.963	5.003	4.944	4.983	2,548,656	4.9734	0.00%
1996-10-03	0	12.70	12.70	12.75	12.70	12.80	1,548,400	19,707,973	12.728	4.983	4.983	5.003	4.983	5.022	3,946,340	4.9940	0.00%
1996-10-02	0	12.70	12.70	12.80	12.45	12.70	3,103,000	38,792,911	12.502	4.983	4.983	5.022	4.885	4.983	7,908,481	4.9052	2.01%
1996-10-01	0	12.45	12.45	12.55	12.40	12.65	3,258,000	40,813,694	12.527	4.885	4.885	4.924	4.865	4.963	8,303,523	4.9152	-0.80%
1996-09-30	0	12.55	12.50	12.55	12.45	12.70	4,933,000	61,944,750	12.557	4.924	4.905	4.924	4.885	4.983	12,572,522	4.9270	-0.79%
1996-09-27	0	12.65	12.60	12.70	12.50	12.90	4,717,000	59,799,650	12.677	4.963	4.944	4.983	4.905	5.061	12,022,012	4.9742	0.80%
1996-09-26	0	12.55	12.55	12.60	12.45	12.85	4,452,000	56,196,550	12.623	4.924	4.924	4.944	4.885	5.042	11,346,618	4.9527	-1.95%
1996-09-25	0	12.80	12.65	12.80	12.65	12.90	5,362,001	68,422,013	12.761	5.022	4.963	5.022	4.963	5.061	13,665,898	5.0068	0.39%
1996-09-24	0	12.75	12.70	12.75	12.65	12.80	744,000	9,459,650	12.715	5.003	4.983	5.003	4.963	5.022	1,896,200	4.9887	0.00%
1996-09-23	0	12.75	12.65	12.75	12.60	12.75	861,000	10,926,850	12.691	5.003	4.963	5.003	4.944	5.003	2,194,393	4.9794	1.19%
1996-09-20	0	12.60	12.60	12.65	12.60	12.70	2,994,000	37,882,900	12.653	4.944	4.944	4.963	4.944	4.983	7,630,677	4.9646	-0.40%
1996-09-19	0	12.65	12.65	12.70	12.65	12.80	2,506,000	31,848,570	12.709	4.963	4.963	4.983	4.963	5.022	6,386,933	4.9865	-1.17%
1996-09-18	0	12.80	12.80	12.85	12.70	12.85	2,135,200	27,360,800	12.814	5.022	5.022	5.042	4.983	5.042	5,441,891	5.0278	-0.78%
1996-09-17	0	12.90	12.85	12.90	12.70	12.90	2,890,000	37,155,600	12.857	5.061	5.042	5.061	4.983	5.061	7,365,617	5.0445	2.38%
1996-09-16	0	12.60	12.60	12.80	12.60	13.00	4,125,000	52,968,150	12.841	4.944	4.944	5.022	4.944	5.101	10,513,208	5.0382	-0.79%
1996-09-13	0	12.70	12.60	12.75	12.45	12.75	2,640,000	33,351,258	12.633	4.983	4.944	5.003	4.885	5.003	6,728,453	4.9567	1.20%
1996-09-12	0	12.55	12.55	12.60	12.50	12.70	1,574,866	19,979,509	12.686	4.924	4.924	4.944	4.905	4.983	4,013,792	4.9777	-1.06%
1996-09-11	0	12.80	12.80	12.85	12.70	12.95	1,338,000	17,177,050	12.838	4.977	4.977	4.997	4.938	5.035	3,441,018	4.9919	0.39%
1996-09-10	0	12.75	12.75	12.80	12.70	12.80	1,044,000	13,287,582	12.728	4.958	4.958	4.977	4.938	4.977	2,684,920	4.9490	0.79%
1996-09-09	0	12.65	12.65	12.70	12.60	12.65	1,469,000	18,479,400	12.580	4.919	4.919	4.938	4.899	4.919	3,777,918	4.8914	0.40%
1996-09-06	0	12.60	12.55	12.60	12.30	12.60	1,353,000	16,822,350	12.433	4.899	4.880	4.899	4.783	4.899	3,479,594	4.8346	1.20%
1996-09-05	0	12.45	12.50	12.55	12.40	12.60	1,929,000	24,094,700	12.491	4.841	4.860	4.880	4.822	4.899	4,960,929	4.8569	-1.19%
1996-09-04	0	12.60	12.60	12.65	12.40	12.70	1,839,000	23,153,850	12.590	4.899	4.899	4.919	4.822	4.938	4,729,470	4.8957	0.00%
1996-09-03	0	12.60	12.55	12.60	12.50	12.95	3,154,000	39,879,050	12.644	4.899	4.880	4.899	4.860	5.035	8,111,338	4.9165	-1.95%
1996-09-02	0	12.85	12.80	12.85	12.75	12.85	1,070,000	13,694,850	12.799	4.997	4.977	4.997	4.958	4.997	2,751,785	4.9767	0.00%
1996-08-30	0	12.85	12.85	12.90	12.80	13.00	2,129,000	27,525,140	12.929	4.997	4.997	5.016	4.977	5.055	5,475,281	5.0272	-1.15%
1996-08-29	0	13.00	13.00	13.05	12.85	13.10	4,051,000	52,580,820	12.980	5.055	5.055	5.074	4.997	5.094	10,418,208	5.0470	1.56%
1996-08-28	0	12.80	12.80	12.85	12.75	12.90	683,000	8,757,550	12.822	4.977	4.977	4.997	4.958	5.016	1,756,513	4.9858	0.79%
1996-08-27	0	12.70	12.65	12.75	12.70	12.85	1,477,000	18,906,200	12.800	4.938	4.919	4.958	4.938	4.997	3,798,493	4.9773	-2.31%
1996-08-23	0	13.00	12.90	13.00	12.90	13.05	2,463,000	31,921,250	12.960	5.055	5.016	5.055	5.016	5.074	6,334,250	5.0395	0.39%
1996-08-22	0	12.95	12.90	12.95	12.80	12.95	707,000	9,091,800	12.860	5.035	5.016	5.035	4.977	5.035	1,818,236	5.0003	0.39%
1996-08-21	0	12.90	12.85	12.90	12.55	12.95	1,503,000	19,324,250	12.857	5.016	4.997	5.016	4.880	5.035	3,865,358	4.9993	1.18%
1996-08-20	0	12.75	12.75	12.80	12.60	12.85	856,000	10,940,000	12.780	4.958	4.958	4.977	4.899	4.997	2,201,428	4.9695	0.39%
1996-08-19	0	12.70	12.65	12.70	12.50	12.85	1,083,000	13,803,900	12.746	4.938	4.919	4.938	4.860	4.997	2,785,218	4.9561	-0.39%
1996-08-16	0	12.75	12.80	12.85	12.75	12.90	1,830,000	23,440,350	12.809	4.958	4.977	4.997	4.958	5.016	4,706,325	4.9806	-1.16%
1996-08-15	0	12.90	12.80	12.85	12.85	12.95	1,373,874	17,726,012	12.902	5.016	4.977	4.997	4.997	5.035	3,533,277	5.0169	0.39%
1996-08-14	0	12.85	12.80	12.85	12.80	12.85	551,500	7,069,300	12.818	4.997	4.977	4.997	4.977	4.997	1,418,327	4.9843	-0.77%
1996-08-13	0	12.95	12.80	13.00	12.80	13.05	2,906,500	37,607,475	12.939	5.035	4.977	5.055	4.977	5.074	7,474,826	5.0312	0.39%
1996-08-12	0	12.90	12.85	12.90	12.85	13.00	2,049,000	26,402,100	12.885	5.016	4.997	5.016	4.997	5.055	5,269,540	5.0103	0.00%
1996-08-09	0	12.90	12.85	12.90	12.80	12.95	1,320,000	17,018,400	12.893	5.016	4.997	5.016	4.977	5.035	3,394,726	5.0132	0.39%
1996-08-08	0	12.85	12.80	12.90	12.80	13.10	1,577,000	20,435,100	12.958	4.997	4.977	5.016	4.977	5.094	4,055,669	5.0387	-1.91%
1996-08-07	0	13.10	13.10	13.15	13.10	13.25	1,604,000	21,122,600	13.169	5.094	5.094	5.113	5.094	5.152	4,125,106	5.1205	-1.50%
1996-08-06	0	13.30	13.25	13.30	13.10	13.30	2,262,000	29,815,825	13.181	5.172	5.152	5.172	5.094	5.172	5,817,326	5.1253	1.14%
1996-08-05	0	13.15	13.10	13.15	13.10	13.25	4,520,200	59,382,370	13.137	5.113	5.094	5.113	5.094	5.152	11,624,879	5.1082	1.54%
1996-08-02	0	12.95	12.90	12.95	12.90	13.05	2,284,000	29,569,500	12.946	5.035	5.016	5.035	5.016	5.074	5,873,905	5.0340	0.00%
1996-08-01	0	12.95	12.95	13.00	12.80	13.00	3,768,000	48,686,550	12.921	5.035	5.035	5.055	4.977	5.055	9,690,399	5.0242	1.97%
1996-07-31	0	12.70	12.60	12.70	12.50	12.70	766,000	9,658,800	12.609	4.938	4.899	4.938	4.860	4.938	1,969,970	4.9030	0.79%
1996-07-30	0	12.60	12.55	12.60	12.50	12.65	2,349,000	29,506,650	12.561	4.899	4.880	4.899	4.860	4.919	6,041,069	4.8843	0.40%
1996-07-29	0	12.55	12.50	12.55	12.50	12.70	1,132,000	14,242,120	12.581	4.880	4.860	4.880	4.860	4.938	2,911,235	4.8921	0.00%
1996-07-26	0	12.55	12.50	12.55	12.50	13.10	3,466,000	44,032,200	12.704	4.880	4.860	4.880	4.860	5.094	8,913,727	4.9398	-2.71%
1996-07-25	0	12.90	12.85	12.90	12.85	13.00	2,936,000	37,877,200	12.901	5.016	4.997	5.016	4.997	5.055	7,550,693	5.0164	-0.39%
1996-07-24	0	12.95	12.95	13.00	12.90	13.35	4,666,000	60,922,100	13.057	5.035	5.035	5.055	5.016	5.191	11,999,842	5.0769	-4.43%
1996-07-23	0	13.55	13.70	13.75	13.05	13.70	1,176,000	15,682,072	13.335	5.269	5.327	5.347	5.074	5.327	3,024,392	5.1852	2.26%
1996-07-22	0	13.25	13.25	13.30	13.20	13.60	1,032,000	13,809,100	13.381	5.152	5.152	5.172	5.133	5.288	2,654,058	5.2030	-3.28%
1996-07-19	0	13.70	13.65	13.70	13.60	13.75	1,163,000	15,885,300	13.659	5.327	5.308	5.327	5.288	5.347	2,990,959	5.3111	0.74%
1996-07-18	0	13.60	13.50	13.60	13.40	13.60	1,600,000	21,619,050	13.512	5.288	5.249	5.288	5.210	5.288	4,114,819	5.2539	1.87%
1996-07-17	0	13.35	13.30	13.40	13.05	13.40	2,073,000	27,595,700	13.312	5.191	5.172	5.210	5.074	5.210	5,331,263	5.1762	1.14%
1996-07-16	0	13.20	13.20	13.30	12.90	13.20	4,280,000	55,697,200	13.013	5.133	5.133	5.172	5.016	5.133	11,007,142	5.0601	-0.75%
1996-07-15	0	13.30	13.30	13.40	13.20	13.40	359,000	4,781,400	13.319	5.172	5.172	5.210	5.133	5.210	923,263	5.1788	0.38%
1996-07-12	0	13.25	13.20	13.35	13.15	13.35	2,362,000	31,300,818	13.252	5.152	5.133	5.191	5.113	5.191	6,074,502	5.1528	-1.49%
1996-07-11	0	13.45	13.40	13.45	13.40	13.60	1,187,597	16,024,771	13.493	5.230	5.210	5.230	5.210	5.288	3,054,217	5.2468	0.37%
1996-07-10	0	13.40	13.40	13.50	13.40	13.75	2,702,000	36,485,550	13.503	5.210	5.210	5.249	5.210	5.347	6,948,901	5.2505	0.75%
1996-07-09	0	13.30	13.30	13.35	13.20	13.40	2,861,000	38,104,200	13.318	5.172	5.172	5.191	5.133	5.210	7,357,811	5.1787	0.00%
1996-07-08	0	13.30	13.30	13.40	13.15	13.55	6,182,000	82,475,600	13.341	5.172	5.172	5.210	5.113	5.269	15,898,633	5.1876	-5.00%
1996-07-05	0	14.00	13.95	14.00	13.90	14.10	861,000	12,036,500	13.980	5.444	5.424	5.444	5.405	5.483	2,214,287	5.4358	0.72%
1996-07-04	0	13.90	13.90	13.95	13.90	14.00	1,783,000	24,855,800	13.940	5.405	5.405	5.424	5.405	5.444	4,585,452	5.4206	0.00%
1996-07-03	0	13.90	13.85	13.90	13.85	14.00	1,787,000	24,905,250	13.937	5.405	5.385	5.405	5.385	5.444	4,595,739	5.4192	-0.36%
1996-07-02	0	13.95	13.90	14.05	13.90	14.05	2,095,000	29,265,350	13.969	5.424	5.405	5.463	5.405	5.463	5,387,842	5.4317	-0.36%
1996-07-01	0	14.00	14.00	14.05	13.95	14.25	1,148,000	16,126,050	14.047	5.444	5.444	5.463	5.424	5.541	2,952,383	5.4620	-1.41%
1996-06-28	0	14.20	14.05	14.20	14.00	14.25	1,590,000	22,516,550	14.161	5.522	5.463	5.522	5.444	5.541	4,089,102	5.5065	-0.35%
1996-06-27	0	14.25	14.00	14.25	14.00	14.25	980,000	13,796,050	14.078	5.541	5.444	5.541	5.444	5.541	2,520,327	5.4739	0.00%
1996-06-26	0	14.25	14.20	14.25	13.95	14.40	2,920,000	41,771,400	14.305	5.541	5.522	5.541	5.424	5.599	7,509,545	5.5624	2.52%
1996-06-25	0	13.90	13.85	13.90	13.85	14.30	2,643,000	37,364,700	14.137	5.405	5.385	5.405	5.385	5.560	6,797,167	5.4971	-2.46%
1996-06-24	0	14.25	14.00	14.30	13.90	14.35	1,575,000	22,078,670	14.018	5.541	5.444	5.560	5.405	5.580	4,050,525	5.4508	1.79%
1996-06-21	0	14.00	13.95	14.00	13.90	14.10	3,112,000	43,548,400	13.994	5.444	5.424	5.444	5.405	5.483	8,003,324	5.4413	-0.71%
1996-06-19	0	14.10	14.05	14.10	14.00	14.35	92,630,000	1,292,518,850	13.954	5.483	5.463	5.483	5.444	5.580	238,222,320	5.4257	-1.74%
1996-06-18	0	14.35	14.30	14.35	14.00	14.50	4,389,000	62,240,050	14.181	5.580	5.560	5.580	5.444	5.638	11,287,464	5.5141	3.61%
1996-06-14	0	13.85	13.85	14.05	13.85	14.05	4,149,000	58,027,150	13.986	5.385	5.385	5.463	5.385	5.463	10,670,241	5.4382	0.00%
1996-06-13	0	13.85	13.80	13.85	13.65	13.90	2,119,000	29,321,400	13.837	5.385	5.366	5.385	5.308	5.405	5,449,564	5.3805	1.09%
1996-06-12	0	13.70	13.65	13.85	13.65	14.45	2,871,000	39,886,350	13.893	5.327	5.308	5.385	5.308	5.619	7,383,529	5.4021	-5.52%
1996-06-11	0	14.50	14.45	14.50	14.40	14.75	1,895,000	27,633,200	14.582	5.638	5.619	5.638	5.599	5.735	4,873,489	5.6701	-1.69%
1996-06-10	0	14.75	14.70	14.75	14.65	14.75	1,964,750	28,940,713	14.730	5.735	5.716	5.735	5.696	5.735	5,052,870	5.7276	0.68%
1996-06-07	0	14.65	14.65	14.75	14.60	14.80	2,853,000	41,755,550	14.636	5.696	5.696	5.735	5.677	5.755	7,337,237	5.6909	-1.01%
1996-06-06	0	14.80	14.70	14.80	14.40	14.90	6,283,100	91,757,845	14.604	5.755	5.716	5.755	5.599	5.794	16,158,638	5.6786	3.50%
1996-06-05	0	14.30	14.25	14.30	14.25	14.35	1,077,600	15,389,050	14.281	5.560	5.541	5.560	5.541	5.580	2,771,331	5.5529	-0.35%
1996-06-04	0	14.35	14.20	14.35	14.10	14.35	1,454,000	20,749,250	14.270	5.580	5.522	5.580	5.483	5.580	3,739,342	5.5489	0.70%
1996-06-03	0	14.25	14.15	14.30	14.15	14.30	3,081,000	43,994,555	14.279	5.541	5.502	5.560	5.502	5.560	7,923,599	5.5523	-0.35%
1996-05-31	0	14.30	14.30	14.35	14.25	14.45	3,315,018	47,688,210	14.386	5.560	5.560	5.580	5.541	5.619	8,525,438	5.5936	-0.69%
1996-05-30	0	14.40	14.40	14.45	14.30	14.50	2,287,000	32,943,100	14.405	5.599	5.599	5.619	5.560	5.638	5,881,620	5.6010	0.00%
1996-05-29	0	14.40	14.45	14.50	14.35	14.45	1,316,200	18,956,500	14.402	5.599	5.619	5.638	5.580	5.619	3,384,953	5.6002	0.35%
1996-05-28	0	14.35	14.35	14.40	14.25	14.40	764,000	10,955,900	14.340	5.580	5.580	5.599	5.541	5.599	1,964,826	5.5760	0.35%
1996-05-27	0	14.30	14.30	14.35	14.25	14.35	1,350,200	19,312,830	14.304	5.560	5.560	5.580	5.541	5.580	3,472,393	5.5618	0.70%
1996-05-24	0	14.20	14.20	14.25	14.20	14.40	2,318,000	33,215,850	14.330	5.522	5.522	5.541	5.522	5.599	5,961,344	5.5719	-0.70%
1996-05-23	0	14.30	14.25	14.35	14.30	14.40	1,967,000	28,171,500	14.322	5.560	5.541	5.580	5.560	5.599	5,058,656	5.5690	0.00%
1996-05-22	0	14.30	14.20	14.35	14.20	14.35	3,368,000	48,126,350	14.289	5.560	5.522	5.580	5.522	5.580	8,661,695	5.5562	0.70%
1996-05-21	0	14.20	14.15	14.20	14.00	14.25	4,433,000	62,503,250	14.100	5.522	5.502	5.522	5.444	5.541	11,400,621	5.4824	2.16%
1996-05-20	0	13.90	13.85	13.90	13.70	13.90	3,572,000	49,388,650	13.827	5.405	5.385	5.405	5.327	5.405	9,186,334	5.3763	1.09%
1996-05-17	0	13.75	13.70	13.75	13.70	13.80	3,210,000	44,204,950	13.771	5.347	5.327	5.347	5.327	5.366	8,255,356	5.3547	0.73%
1996-05-16	0	13.65	13.65	13.70	13.50	13.75	2,263,078	30,944,587	13.674	5.308	5.308	5.327	5.249	5.347	5,820,098	5.3168	1.11%
1996-05-15	0	13.50	13.50	13.55	13.50	13.70	3,240,000	44,170,875	13.633	5.249	5.249	5.269	5.249	5.327	8,332,509	5.3010	-1.10%
1996-05-14	0	13.65	13.60	13.65	13.35	13.65	2,197,000	29,739,250	13.536	5.308	5.288	5.308	5.191	5.308	5,650,161	5.2634	2.63%
1996-05-13	0	13.30	13.30	13.35	13.20	13.70	1,419,000	18,965,940	13.366	5.172	5.172	5.191	5.133	5.327	3,649,330	5.1971	-2.56%
1996-05-10	0	13.65	13.60	13.65	13.45	13.75	1,415,300	19,360,500	13.679	5.308	5.288	5.308	5.230	5.347	3,639,815	5.3191	1.87%
1996-05-09	0	13.40	13.40	13.50	13.40	13.65	2,031,000	27,517,200	13.549	5.210	5.210	5.249	5.210	5.308	5,223,249	5.2682	-0.74%
1996-05-08	0	13.50	13.45	13.50	13.30	13.55	541,800	7,301,560	13.476	5.249	5.230	5.249	5.172	5.269	1,393,381	5.2402	0.00%
1996-05-07	0	13.50	13.50	13.55	13.35	13.55	1,469,000	19,785,950	13.469	5.249	5.249	5.269	5.191	5.269	3,777,918	5.2373	-0.37%
1996-05-06	0	13.55	13.55	13.60	13.50	13.65	1,686,000	22,847,900	13.552	5.269	5.269	5.288	5.249	5.308	4,335,991	5.2694	-0.37%
1996-05-03	0	13.60	13.55	13.60	13.40	13.60	4,155,000	56,128,350	13.509	5.288	5.269	5.288	5.210	5.288	10,685,671	5.2527	-0.37%
1996-05-02	0	13.65	13.70	13.75	13.50	13.75	5,023,400	69,034,460	13.743	5.308	5.327	5.347	5.249	5.347	12,918,990	5.3436	1.26%
1996-05-01	0	13.85	13.85	13.90	13.60	14.15	7,690,000	106,964,050	13.909	5.242	5.242	5.260	5.147	5.355	20,319,687	5.2641	2.59%
1996-04-30	0	13.50	13.50	13.55	12.90	13.80	11,634,000	156,551,950	13.456	5.109	5.109	5.128	4.882	5.223	30,741,123	5.0926	4.65%
1996-04-29	1	12.90	-	-	-	-	0	0	-	4.882	-	-	-	-	0	-	0.00%
1996-04-26	0	12.90	12.80	12.95	12.80	13.00	1,928,000	24,966,250	12.949	4.882	4.844	4.901	4.844	4.920	5,094,455	4.9007	0.78%
1996-04-25	0	12.80	12.75	12.80	12.80	12.95	1,251,000	16,055,186	12.834	4.844	4.825	4.844	4.844	4.901	3,305,582	4.8570	-0.78%
1996-04-24	0	12.90	12.85	12.90	12.75	13.00	1,124,000	14,466,650	12.871	4.882	4.863	4.882	4.825	4.920	2,970,004	4.8709	0.78%
1996-04-23	0	12.80	12.70	12.80	12.65	12.80	1,111,750	14,140,375	12.719	4.844	4.806	4.844	4.787	4.844	2,937,635	4.8135	0.79%
1996-04-22	0	12.70	12.65	12.70	12.60	12.75	1,359,000	17,206,600	12.661	4.806	4.787	4.806	4.768	4.825	3,590,956	4.7916	1.60%
1996-04-19	0	12.50	12.50	12.55	12.35	12.55	3,075,000	38,417,900	12.494	4.731	4.731	4.750	4.674	4.750	8,125,232	4.7282	0.00%
1996-04-18	0	12.50	12.45	12.55	12.45	12.85	3,118,000	39,326,825	12.613	4.731	4.712	4.750	4.712	4.863	8,238,853	4.7733	-2.72%
1996-04-17	0	12.85	12.80	12.90	12.70	12.90	1,686,000	21,595,539	12.809	4.863	4.844	4.882	4.806	4.882	4,455,005	4.8475	0.00%
1996-04-16	0	12.85	12.80	12.90	12.75	13.00	1,736,000	22,433,242	12.922	4.863	4.844	4.882	4.825	4.920	4,587,123	4.8905	0.78%
1996-04-15	0	12.75	12.75	12.80	12.75	12.85	1,074,000	13,727,700	12.782	4.825	4.825	4.844	4.825	4.863	2,837,886	4.8373	0.39%
1996-04-12	0	12.70	12.65	12.70	12.65	13.00	3,189,000	40,829,822	12.803	4.806	4.787	4.806	4.787	4.920	8,426,460	4.8454	-1.93%
1996-04-11	0	12.95	12.95	13.00	12.95	13.10	2,199,000	28,558,700	12.987	4.901	4.901	4.920	4.901	4.958	5,810,532	4.9150	0.00%
1996-04-10	0	12.95	12.95	13.00	12.75	13.35	4,796,000	62,522,500	13.036	4.901	4.901	4.920	4.825	5.052	12,672,720	4.9336	-3.00%
1996-04-09	0	13.35	13.30	13.35	13.20	13.45	3,415,000	45,550,020	13.338	5.052	5.033	5.052	4.996	5.090	9,023,632	5.0479	-1.11%
1996-04-03	0	13.50	13.45	13.50	13.40	13.50	1,287,000	17,387,790	13.510	5.109	5.090	5.109	5.071	5.109	3,400,707	5.1130	-0.37%
1996-04-02	0	13.55	13.55	13.60	13.55	13.65	2,125,053	28,907,550	13.603	5.128	5.128	5.147	5.128	5.166	5,615,138	5.1481	0.00%
1996-04-01	0	13.55	13.55	13.60	13.50	13.65	2,963,500	39,784,795	13.425	5.128	5.128	5.147	5.109	5.166	7,830,610	5.0807	-0.37%
1996-03-29	0	13.60	13.50	13.65	13.50	13.65	3,574,000	48,559,750	13.587	5.147	5.109	5.166	5.109	5.166	9,443,766	5.1420	1.12%
1996-03-28	0	13.45	13.40	13.50	13.25	14.10	4,315,000	58,369,960	13.527	5.090	5.071	5.109	5.014	5.336	11,401,749	5.1194	-1.47%
1996-03-27	0	13.65	13.55	13.65	13.55	13.95	3,014,000	41,647,558	13.818	5.166	5.128	5.166	5.128	5.279	7,964,049	5.2294	-1.44%
1996-03-26	0	13.85	13.70	13.90	13.75	14.15	4,844,000	67,540,450	13.943	5.242	5.185	5.260	5.204	5.355	12,799,553	5.2768	0.00%
1996-03-25	0	13.85	13.85	13.90	13.70	14.00	1,879,000	26,046,200	13.862	5.242	5.242	5.260	5.185	5.298	4,964,979	5.2460	1.84%
1996-03-22	0	13.60	13.60	13.65	13.55	13.80	2,839,000	38,660,225	13.618	5.147	5.147	5.166	5.128	5.223	7,501,637	5.1536	0.37%
1996-03-21	0	13.55	13.55	13.60	13.10	13.60	2,636,000	35,381,415	13.422	5.128	5.128	5.147	4.958	5.147	6,965,240	5.0797	3.44%
1996-03-20	0	13.10	13.05	13.10	12.95	13.15	2,779,000	36,346,300	13.079	4.958	4.939	4.958	4.901	4.977	7,343,096	4.9497	-0.38%
1996-03-19	0	13.15	13.15	13.20	13.15	13.40	1,665,000	22,065,050	13.252	4.977	4.977	4.996	4.977	5.071	4,399,516	5.0153	-0.38%
1996-03-18	0	13.20	13.15	13.20	13.05	13.25	2,515,000	33,078,900	13.153	4.996	4.977	4.996	4.939	5.014	6,645,515	4.9776	1.15%
1996-03-15	0	13.05	13.05	13.10	13.05	13.20	1,933,000	25,364,500	13.122	4.939	4.939	4.958	4.939	4.996	5,107,666	4.9660	0.00%
1996-03-14	0	13.05	13.05	13.20	12.95	13.30	4,086,000	53,257,900	13.034	4.939	4.939	4.996	4.901	5.033	10,796,650	4.9328	-0.38%
1996-03-13	0	13.10	12.95	13.00	12.90	13.20	4,633,000	60,706,350	13.103	4.958	4.901	4.920	4.882	4.996	12,242,017	4.9589	-1.87%
1996-03-12	0	13.35	13.25	13.30	13.20	14.00	5,444,000	74,051,550	13.602	5.052	5.014	5.033	4.996	5.298	14,384,964	5.1478	-2.20%
1996-03-11	0	13.65	13.60	13.70	13.15	14.10	3,141,000	42,566,900	13.552	5.166	5.147	5.185	4.977	5.336	8,299,628	5.1288	-4.88%
1996-03-08	0	14.35	14.30	14.40	14.25	14.50	1,180,000	16,940,200	14.356	5.431	5.412	5.450	5.393	5.488	3,117,975	5.4331	0.00%
1996-03-07	0	14.35	14.30	14.35	14.25	14.40	1,323,000	18,908,150	14.292	5.431	5.412	5.431	5.393	5.450	3,495,832	5.4088	0.00%
1996-03-06	0	14.35	14.30	14.40	14.20	14.40	1,978,400	28,304,000	14.307	5.431	5.412	5.450	5.374	5.450	5,227,629	5.4143	0.35%
1996-03-05	0	14.30	14.30	14.35	14.25	14.35	2,692,000	38,452,460	14.284	5.412	5.412	5.431	5.393	5.431	7,113,212	5.4058	0.35%
1996-03-04	0	14.25	14.25	14.30	14.00	14.40	1,111,000	15,739,800	14.167	5.393	5.393	5.412	5.298	5.450	2,935,653	5.3616	1.06%
1996-03-01	0	14.10	14.00	14.10	13.80	14.20	1,731,000	24,341,150	14.062	5.336	5.298	5.336	5.223	5.374	4,573,911	5.3217	-0.35%
1996-02-29	0	14.15	13.90	14.15	13.80	14.20	2,780,000	38,843,200	13.972	5.355	5.260	5.355	5.223	5.374	7,345,738	5.2879	2.54%
1996-02-28	0	13.80	13.75	13.80	13.40	13.80	1,177,192	15,977,215	13.572	5.223	5.204	5.223	5.071	5.223	3,110,556	5.1365	0.00%
1996-02-27	0	13.80	13.55	13.80	13.35	13.80	3,094,000	41,942,400	13.556	5.223	5.128	5.223	5.052	5.223	8,175,437	5.1303	1.47%
1996-02-26	0	13.60	13.55	13.60	13.60	13.90	1,707,000	23,566,875	13.806	5.147	5.128	5.147	5.147	5.260	4,510,495	5.2249	-2.51%
1996-02-23	0	13.95	13.80	14.10	13.75	14.10	2,776,000	38,794,750	13.975	5.279	5.223	5.336	5.204	5.336	7,335,169	5.2889	-0.71%
1996-02-22	0	14.05	14.05	14.10	14.00	14.20	1,571,000	22,153,550	14.102	5.317	5.317	5.336	5.298	5.374	4,151,135	5.3367	0.00%
1996-02-16	0	14.05	14.00	14.25	13.95	14.35	1,201,000	16,920,500	14.089	5.317	5.298	5.393	5.279	5.431	3,173,465	5.3319	-1.75%
1996-02-15	0	14.30	14.25	14.30	14.20	14.40	2,330,000	33,361,600	14.318	5.412	5.393	5.412	5.374	5.450	6,156,680	5.4188	0.00%
1996-02-14	0	14.30	14.20	14.30	13.90	14.30	1,685,000	23,673,600	14.050	5.412	5.374	5.412	5.260	5.412	4,452,363	5.3171	2.51%
1996-02-13	0	13.95	13.75	13.95	13.75	14.00	1,475,000	20,489,800	13.891	5.279	5.204	5.279	5.204	5.298	3,897,469	5.2572	0.72%
1996-02-12	0	13.85	13.75	13.90	13.70	13.90	1,024,000	14,162,100	13.830	5.242	5.204	5.260	5.185	5.260	2,705,768	5.2340	1.09%
1996-02-09	0	13.70	13.70	13.80	13.70	14.05	1,998,000	27,821,500	13.925	5.185	5.185	5.223	5.185	5.317	5,279,419	5.2698	-1.79%
1996-02-08	0	13.95	13.90	13.95	13.85	14.00	1,915,000	26,670,700	13.927	5.279	5.260	5.279	5.242	5.298	5,060,104	5.2708	0.00%
1996-02-07	0	13.95	13.90	13.95	13.70	14.05	1,962,600	27,339,450	13.930	5.279	5.260	5.279	5.185	5.317	5,185,880	5.2719	1.45%
1996-02-06	0	13.75	13.65	13.75	13.60	14.05	1,502,000	20,965,250	13.958	5.204	5.166	5.204	5.147	5.317	3,968,813	5.2825	-2.14%
1996-02-05	0	14.05	14.00	14.05	13.90	14.35	2,051,000	28,880,200	14.081	5.317	5.298	5.317	5.260	5.431	5,419,464	5.3290	0.00%
1996-02-02	0	14.05	14.00	14.05	14.05	14.30	2,380,000	33,823,300	14.211	5.317	5.298	5.317	5.317	5.412	6,288,798	5.3783	-1.75%
1996-02-01	0	14.30	14.25	14.30	14.15	14.35	2,531,000	35,990,632	14.220	5.412	5.393	5.412	5.355	5.431	6,687,793	5.3815	-0.35%
1996-01-31	0	14.35	14.25	14.35	14.20	14.40	4,478,000	64,119,050	14.319	5.431	5.393	5.431	5.374	5.450	11,832,452	5.4189	1.41%
1996-01-30	0	14.15	14.10	14.15	13.65	14.20	2,712,000	37,978,450	14.004	5.355	5.336	5.355	5.166	5.374	7,166,059	5.2998	3.66%
1996-01-29	0	13.65	13.65	13.70	13.40	13.85	2,096,000	28,520,800	13.607	5.166	5.166	5.185	5.071	5.242	5,538,370	5.1497	1.49%
1996-01-26	0	13.45	-	13.10	13.10	14.00	6,108,000	83,009,600	13.590	5.090	-	4.958	4.958	5.298	16,139,486	5.1433	2.28%
1996-01-25	0	13.15	13.15	13.20	12.90	13.30	6,552,000	86,119,850	13.144	4.977	4.977	4.996	4.882	5.033	17,312,690	4.9744	2.73%
1996-01-24	0	12.80	12.80	12.85	12.45	12.85	2,840,000	36,164,700	12.734	4.844	4.844	4.863	4.712	4.863	7,504,280	4.8192	2.81%
1996-01-23	0	12.45	12.45	12.50	12.40	12.70	2,959,000	37,058,450	12.524	4.712	4.712	4.731	4.693	4.806	7,818,719	4.7397	-1.97%
1996-01-22	0	12.70	12.70	12.75	12.50	12.90	1,534,500	19,471,575	12.689	4.806	4.806	4.825	4.731	4.882	4,054,689	4.8022	0.00%
1996-01-19	0	12.70	12.55	12.70	12.45	12.85	2,059,000	26,021,350	12.638	4.806	4.750	4.806	4.712	4.863	5,440,603	4.7828	2.42%
1996-01-18	0	12.40	12.40	12.45	12.30	12.50	1,094,000	13,576,740	12.410	4.693	4.693	4.712	4.655	4.731	2,890,733	4.6966	-0.80%
1996-01-17	0	12.50	12.40	12.50	12.40	12.55	1,270,000	15,837,300	12.470	4.731	4.693	4.731	4.693	4.750	3,355,787	4.7194	0.40%
1996-01-16	0	12.45	12.45	12.55	12.40	12.80	1,539,000	19,270,400	12.521	4.712	4.712	4.750	4.693	4.844	4,066,580	4.7387	-2.73%
1996-01-15	0	12.80	12.70	12.80	12.70	12.90	972,000	12,424,450	12.782	4.844	4.806	4.844	4.806	4.882	2,568,366	4.8375	0.79%
1996-01-12	0	12.70	12.65	12.70	12.50	12.70	5,957,000	75,321,150	12.644	4.806	4.787	4.806	4.731	4.806	15,740,491	4.7852	1.60%
1996-01-11	0	12.50	12.50	12.60	11.90	12.60	2,755,000	33,557,000	12.180	4.731	4.731	4.768	4.504	4.768	7,279,680	4.6097	4.17%
1996-01-10	0	12.00	11.95	12.00	11.95	12.20	1,838,000	22,148,550	12.050	4.541	4.522	4.541	4.522	4.617	4,856,643	4.5605	-1.23%
1996-01-09	0	12.15	12.10	12.15	11.90	12.40	3,237,000	39,314,150	12.145	4.598	4.579	4.598	4.504	4.693	8,553,293	4.5964	-2.02%
1996-01-08	0	12.40	12.35	12.40	12.25	12.55	1,960,000	24,326,400	12.411	4.693	4.674	4.693	4.636	4.750	5,179,010	4.6971	-0.80%
1996-01-05	0	12.50	12.40	12.45	12.00	12.50	2,970,000	36,489,450	12.286	4.731	4.693	4.712	4.541	4.731	7,847,785	4.6496	2.46%
1996-01-04	0	12.20	12.20	12.25	12.15	12.35	3,012,000	36,781,350	12.212	4.617	4.617	4.636	4.598	4.674	7,958,764	4.6215	1.67%
1996-01-03	0	12.00	12.00	12.05	11.90	12.05	2,713,000	32,505,600	11.981	4.541	4.541	4.560	4.504	4.560	7,168,701	4.5344	0.84%
1996-01-02	0	11.90	11.85	11.90	11.80	11.95	1,326,000	15,739,350	11.870	4.504	4.485	4.504	4.466	4.522	3,503,759	4.4921	0.85%
1995-12-29	0	11.80	11.75	11.80	11.75	11.80	455,000	5,367,000	11.796	4.466	4.447	4.466	4.447	4.466	1,202,270	4.4641	0.43%
1995-12-28	0	11.75	11.75	11.85	11.50	11.95	1,890,000	22,158,100	11.724	4.447	4.447	4.485	4.352	4.522	4,994,045	4.4369	-0.42%
1995-12-27	0	11.80	11.75	11.80	11.80	11.85	225,000	2,656,300	11.806	4.466	4.447	4.466	4.466	4.485	594,529	4.4679	0.00%
1995-12-22	0	11.80	11.70	11.75	11.75	12.00	1,244,000	14,805,250	11.901	4.466	4.428	4.447	4.447	4.541	3,287,086	4.5041	-0.84%
1995-12-21	0	11.90	11.85	11.95	11.80	12.05	1,370,000	16,319,200	11.912	4.504	4.485	4.522	4.466	4.560	3,620,022	4.5080	-0.42%
1995-12-20	0	11.95	11.85	11.95	11.80	11.95	750,000	8,950,850	11.934	4.522	4.485	4.522	4.466	4.522	1,981,764	4.5166	2.58%
1995-12-19	0	11.65	11.65	11.90	11.65	11.80	606,900	7,108,105	11.712	4.409	4.409	4.504	4.409	4.466	1,603,643	4.4325	-2.92%
1995-12-18	0	12.00	11.95	12.00	11.95	12.00	2,122,000	25,393,750	11.967	4.541	4.522	4.541	4.522	4.541	5,607,071	4.5289	0.00%
1995-12-15	0	12.00	11.95	12.00	11.85	12.00	1,684,000	20,139,750	11.959	4.541	4.522	4.541	4.485	4.541	4,449,721	4.5261	1.27%
1995-12-14	0	11.85	11.80	11.90	11.85	12.00	1,237,000	14,711,800	11.893	4.485	4.466	4.504	4.485	4.541	3,268,589	4.5010	-1.66%
1995-12-13	0	12.05	12.05	12.10	12.00	12.15	1,864,000	22,548,850	12.097	4.560	4.560	4.579	4.541	4.598	4,925,344	4.5781	-0.82%
1995-12-12	0	12.15	12.15	12.20	12.05	12.15	2,207,000	26,716,050	12.105	4.598	4.598	4.617	4.560	4.598	5,831,671	4.5812	-0.41%
1995-12-11	0	12.20	12.15	12.20	12.15	12.25	2,205,000	26,882,800	12.192	4.617	4.598	4.617	4.598	4.636	5,826,386	4.6140	0.00%
1995-12-08	0	12.20	12.15	12.20	12.15	12.30	1,255,000	15,298,800	12.190	4.617	4.598	4.617	4.598	4.655	3,316,152	4.6134	0.00%
1995-12-07	0	12.20	12.00	12.25	11.80	12.25	3,184,000	38,373,500	12.052	4.617	4.541	4.636	4.466	4.636	8,413,249	4.5611	0.00%
1995-12-06	0	12.20	12.20	12.30	11.90	12.45	6,344,000	78,174,900	12.323	4.617	4.617	4.655	4.504	4.712	16,763,081	4.6635	0.83%
1995-12-05	0	12.10	12.05	12.10	11.95	12.20	4,828,000	58,143,650	12.043	4.579	4.560	4.579	4.522	4.617	12,757,275	4.5577	0.83%
1995-12-04	0	12.00	11.95	12.00	11.85	12.00	2,349,000	28,099,450	11.962	4.541	4.522	4.541	4.485	4.541	6,206,885	4.5271	2.13%
1995-12-01	0	11.75	11.75	11.80	11.65	11.85	2,615,000	30,823,650	11.787	4.447	4.447	4.466	4.409	4.485	6,909,750	4.4609	1.73%
1995-11-30	0	11.55	11.50	11.60	11.40	11.60	3,315,000	38,168,950	11.514	4.371	4.352	4.390	4.314	4.390	8,759,397	4.3575	1.32%
1995-11-29	0	11.40	11.35	11.40	11.35	11.45	2,302,000	26,189,100	11.377	4.314	4.295	4.314	4.295	4.333	6,082,694	4.3055	0.88%
1995-11-28	0	11.30	11.25	11.35	11.25	11.30	1,180,000	13,315,050	11.284	4.276	4.258	4.295	4.258	4.276	3,117,975	4.2704	0.89%
1995-11-27	0	11.20	11.20	11.25	11.10	11.25	605,000	6,777,750	11.203	4.239	4.239	4.258	4.201	4.258	1,598,623	4.2397	0.90%
1995-11-24	0	11.10	11.10	11.15	11.00	11.20	342,000	3,808,150	11.135	4.201	4.201	4.220	4.163	4.239	903,684	4.2140	0.00%
1995-11-23	0	11.10	11.00	11.10	10.95	11.10	534,000	5,871,900	10.996	4.201	4.163	4.201	4.144	4.201	1,411,016	4.1615	1.83%
1995-11-22	0	10.90	10.85	10.90	10.90	11.10	1,442,000	15,804,200	10.960	4.125	4.106	4.125	4.125	4.201	3,810,272	4.1478	-1.36%
1995-11-21	0	11.05	11.05	11.10	11.00	11.10	1,314,000	14,555,800	11.077	4.182	4.182	4.201	4.163	4.201	3,472,050	4.1923	0.91%
1995-11-20	0	10.95	10.95	11.00	10.55	10.95	1,533,000	16,341,000	10.659	4.144	4.144	4.163	3.993	4.144	4,050,726	4.0341	2.34%
1995-11-17	0	10.70	10.65	10.75	10.70	10.90	1,993,000	21,445,450	10.760	4.049	4.030	4.068	4.049	4.125	5,266,207	4.0723	-1.38%
1995-11-16	0	10.85	10.80	10.85	10.85	11.20	1,273,000	13,956,950	10.964	4.106	4.087	4.106	4.106	4.239	3,363,714	4.1493	-2.25%
1995-11-15	0	11.10	11.10	11.15	11.00	11.15	1,045,000	11,559,450	11.062	4.201	4.201	4.220	4.163	4.220	2,761,258	4.1863	1.37%
1995-11-14	0	10.95	10.85	10.95	10.85	11.00	809,000	8,837,850	10.924	4.144	4.106	4.144	4.106	4.163	2,137,663	4.1344	0.00%
1995-11-13	0	10.95	10.90	10.95	10.75	11.00	761,000	8,293,950	10.899	4.144	4.125	4.144	4.068	4.163	2,010,830	4.1246	0.92%
1995-11-10	0	10.85	10.80	10.95	10.75	11.10	1,396,000	15,299,600	10.960	4.106	4.087	4.144	4.068	4.201	3,688,723	4.1477	-1.36%
1995-11-09	0	11.00	-	10.90	11.00	11.30	986,000	11,044,750	11.202	4.163	-	4.125	4.163	4.276	2,605,359	4.2392	-1.35%
1995-11-08	0	11.15	11.15	11.20	11.10	11.35	1,016,000	11,389,350	11.210	4.220	4.220	4.239	4.201	4.295	2,684,630	4.2424	-1.33%
1995-11-07	0	11.30	11.30	11.40	11.15	11.40	1,071,000	12,123,100	11.319	4.276	4.276	4.314	4.220	4.314	2,829,959	4.2838	0.44%
1995-11-06	0	11.25	11.20	11.25	11.25	11.35	485,000	5,466,450	11.271	4.258	4.239	4.258	4.258	4.295	1,281,541	4.2655	-0.88%
1995-11-03	0	11.35	11.30	11.35	11.25	11.40	824,000	9,340,150	11.335	4.295	4.276	4.295	4.258	4.314	2,177,298	4.2898	1.34%
1995-11-02	0	11.20	11.15	11.20	11.20	11.40	300,000	3,388,000	11.293	4.239	4.220	4.239	4.239	4.314	792,706	4.2740	-1.75%
1995-10-31	0	11.40	11.40	11.45	11.20	11.45	793,000	8,963,800	11.304	4.314	4.314	4.333	4.239	4.333	2,095,385	4.2779	1.79%
1995-10-30	0	11.20	11.10	11.25	11.10	11.40	1,594,000	17,904,900	11.233	4.239	4.201	4.258	4.201	4.314	4,211,909	4.2510	0.45%
1995-10-27	0	11.15	11.10	11.15	10.95	11.35	5,742,333	63,668,630	11.088	4.220	4.201	4.220	4.144	4.295	15,173,265	4.1961	-2.62%
1995-10-26	0	11.45	11.40	11.45	11.30	11.60	4,714,000	54,055,600	11.467	4.333	4.314	4.333	4.276	4.390	12,456,047	4.3397	0.00%
1995-10-25	0	11.45	11.45	11.50	11.05	11.60	2,372,000	26,904,850	11.343	4.333	4.333	4.352	4.182	4.390	6,267,659	4.2926	-1.29%
1995-10-24	0	11.60	11.60	11.65	11.45	11.70	2,024,000	23,378,500	11.551	4.390	4.390	4.409	4.333	4.428	5,348,120	4.3713	-3.33%
1995-10-23	0	12.00	11.95	12.05	11.70	12.05	1,841,000	21,831,250	11.858	4.541	4.522	4.560	4.428	4.560	4,864,570	4.4878	-0.83%
1995-10-20	0	12.10	12.05	12.10	12.05	12.15	4,763,000	57,496,800	12.072	4.579	4.560	4.579	4.560	4.598	12,585,522	4.5685	0.41%
1995-10-19	0	12.05	12.05	12.10	11.80	12.10	1,080,000	13,022,300	12.058	4.560	4.560	4.579	4.466	4.579	2,853,740	4.5632	-0.41%
1995-10-18	0	12.10	12.05	12.10	11.95	12.10	1,361,453	16,350,955	12.010	4.579	4.560	4.579	4.522	4.579	3,597,438	4.5452	0.83%
1995-10-17	0	12.00	11.90	12.05	11.85	12.05	764,000	9,146,050	11.971	4.541	4.504	4.560	4.485	4.560	2,018,757	4.5305	-0.83%
1995-10-16	0	12.10	12.00	12.10	12.00	12.25	2,842,000	34,393,750	12.102	4.579	4.541	4.579	4.541	4.636	7,509,564	4.5800	0.83%
1995-10-13	0	12.00	11.95	12.00	11.90	12.00	1,571,000	18,802,900	11.969	4.541	4.522	4.541	4.504	4.541	4,151,135	4.5296	0.84%
1995-10-12	0	11.90	11.90	11.95	11.85	12.00	693,000	8,248,250	11.902	4.504	4.504	4.522	4.485	4.541	1,831,150	4.5044	-0.83%
1995-10-11	0	12.00	12.00	12.05	11.95	12.10	3,250,000	39,029,450	12.009	4.541	4.541	4.560	4.522	4.579	8,587,644	4.5448	-0.41%
1995-10-10	0	12.05	11.95	12.05	11.95	12.05	2,099,000	25,140,300	11.977	4.560	4.522	4.560	4.522	4.560	5,546,297	4.5328	0.00%
1995-10-09	0	12.05	12.00	12.05	12.00	12.05	624,000	7,502,250	12.023	4.560	4.541	4.560	4.541	4.560	1,648,828	4.5501	0.42%
1995-10-06	0	12.00	12.00	12.05	11.95	12.05	2,065,000	24,780,400	12.000	4.541	4.541	4.560	4.522	4.560	5,456,457	4.5415	0.00%
1995-10-05	0	12.00	11.95	12.00	11.90	12.00	1,770,000	21,170,900	11.961	4.541	4.522	4.541	4.504	4.541	4,676,963	4.5266	0.84%
1995-10-04	0	11.90	11.90	11.95	11.85	12.00	3,413,000	40,762,600	11.943	4.504	4.504	4.522	4.485	4.541	9,018,347	4.5200	0.42%
1995-10-03	0	11.85	11.85	11.90	11.80	11.90	1,729,808	20,461,861	11.829	4.485	4.485	4.504	4.466	4.504	4,570,762	4.4767	0.42%
1995-10-02	0	11.80	11.75	11.80	11.75	12.05	1,459,000	17,305,850	11.861	4.466	4.447	4.466	4.447	4.560	3,855,192	4.4890	0.43%
1995-09-29	0	11.75	11.70	11.75	11.70	11.80	1,621,000	19,022,350	11.735	4.447	4.428	4.447	4.428	4.466	4,283,253	4.4411	0.00%
1995-09-28	0	11.75	11.75	11.80	11.65	11.80	1,393,600	16,340,260	11.725	4.447	4.447	4.466	4.409	4.466	3,682,382	4.4374	0.00%
1995-09-27	0	11.75	11.70	11.80	11.70	11.80	645,788	7,595,444	11.762	4.447	4.428	4.466	4.428	4.466	1,706,399	4.4512	-0.42%
1995-09-26	0	11.80	11.75	11.80	11.60	11.85	817,000	9,574,150	11.719	4.466	4.447	4.466	4.390	4.485	2,158,802	4.4349	0.85%
1995-09-25	0	11.70	11.65	11.70	11.60	11.70	844,000	9,808,900	11.622	4.428	4.409	4.428	4.390	4.428	2,230,145	4.3983	0.43%
1995-09-22	0	11.65	11.60	11.70	11.50	11.65	1,412,000	16,387,750	11.606	4.409	4.390	4.428	4.352	4.409	3,731,001	4.3923	0.87%
1995-09-21	0	11.55	11.55	11.60	11.55	11.70	2,604,000	30,170,400	11.586	4.371	4.371	4.390	4.371	4.428	6,880,685	4.3848	0.87%
1995-09-20	0	11.45	11.45	11.50	11.45	11.65	1,984,000	22,944,850	11.565	4.333	4.333	4.352	4.333	4.409	5,242,426	4.3768	-0.87%
1995-09-19	0	11.55	11.50	11.55	11.50	11.90	1,177,990	13,811,638	11.725	4.371	4.352	4.371	4.352	4.504	3,112,664	4.4372	-3.35%
1995-09-18	0	11.95	11.85	12.00	11.80	12.00	7,164,000	85,462,950	11.930	4.522	4.485	4.541	4.466	4.541	18,929,810	4.5147	0.42%
1995-09-15	0	11.90	11.90	11.95	11.60	12.00	5,410,500	63,562,125	11.748	4.504	4.504	4.522	4.390	4.541	14,296,445	4.4460	3.03%
1995-09-14	0	11.55	11.45	11.55	11.50	11.80	4,693,000	54,256,950	11.561	4.371	4.333	4.371	4.352	4.466	12,400,558	4.3754	-0.35%
1995-09-13	0	11.70	11.65	11.70	11.70	11.80	5,144,600	60,419,540	11.744	4.386	4.367	4.386	4.386	4.424	13,722,862	4.4028	-0.43%
1995-09-12	0	11.75	11.70	11.75	11.65	11.80	60,875,688	709,420,400	11.654	4.405	4.386	4.405	4.367	4.424	162,381,660	4.3688	-2.89%
1995-09-11	0	12.10	12.00	12.10	12.00	12.30	1,999,000	24,359,000	12.186	4.536	4.499	4.536	4.499	4.611	5,332,193	4.5683	0.41%
1995-09-08	0	12.05	12.05	12.10	11.90	12.15	1,673,000	20,080,650	12.003	4.517	4.517	4.536	4.461	4.555	4,462,611	4.4998	0.84%
1995-09-07	0	11.95	11.95	12.00	11.75	11.95	2,467,000	29,259,600	11.860	4.480	4.480	4.499	4.405	4.480	6,580,551	4.4464	1.27%
1995-09-06	0	11.80	11.60	11.75	11.75	11.80	1,699,000	20,009,100	11.777	4.424	4.349	4.405	4.405	4.424	4,531,964	4.4151	0.85%
1995-09-05	0	11.70	11.65	11.70	11.60	11.70	498,000	5,809,000	11.665	4.386	4.367	4.386	4.349	4.386	1,328,380	4.3730	-0.43%
1995-09-04	0	11.75	11.65	11.75	11.65	11.75	1,049,000	12,281,450	11.708	4.405	4.367	4.405	4.367	4.405	2,798,134	4.3892	1.29%
1995-09-01	0	11.60	11.60	11.65	11.50	11.60	1,000,000	11,586,750	11.587	4.349	4.349	4.367	4.311	4.349	2,667,430	4.3438	-0.43%
1995-08-31	0	11.65	11.60	11.65	11.55	11.65	598,000	6,939,400	11.604	4.367	4.349	4.367	4.330	4.367	1,595,123	4.3504	0.00%
1995-08-30	0	11.65	11.60	11.65	11.60	11.70	1,633,000	18,967,650	11.615	4.367	4.349	4.367	4.349	4.386	4,355,914	4.3545	-0.85%
1995-08-29	0	11.75	11.70	11.75	11.65	11.75	3,329,000	39,062,000	11.734	4.405	4.386	4.405	4.367	4.405	8,879,876	4.3989	0.86%
1995-08-25	0	11.65	11.60	11.65	11.55	11.65	639,000	7,414,650	11.604	4.367	4.349	4.367	4.330	4.367	1,704,488	4.3501	0.43%
1995-08-24	0	11.60	11.50	11.60	11.45	11.65	1,169,800	13,522,100	11.559	4.349	4.311	4.349	4.293	4.367	3,120,360	4.3335	-0.85%
1995-08-23	0	11.70	11.70	11.75	11.45	11.70	1,754,000	20,332,650	11.592	4.386	4.386	4.405	4.293	4.386	4,678,673	4.3458	1.74%
1995-08-22	0	11.50	11.40	11.50	11.45	11.60	849,000	9,798,450	11.541	4.311	4.274	4.311	4.293	4.349	2,264,648	4.3267	-0.43%
1995-08-21	0	11.55	11.30	11.60	11.25	11.60	1,066,000	12,170,250	11.417	4.330	4.236	4.349	4.218	4.349	2,843,481	4.2801	0.43%
1995-08-18	0	11.50	11.50	11.55	11.30	11.50	1,641,000	18,724,100	11.410	4.311	4.311	4.330	4.236	4.311	4,377,253	4.2776	0.44%
1995-08-17	0	11.45	11.45	11.50	11.40	11.65	714,000	8,244,100	11.546	4.293	4.293	4.311	4.274	4.367	1,904,545	4.3286	-1.72%
1995-08-16	0	11.65	11.60	11.65	11.60	11.75	2,087,000	24,406,300	11.694	4.367	4.349	4.367	4.349	4.405	5,566,927	4.3842	-1.27%
1995-08-15	0	11.80	11.75	11.80	11.70	11.90	7,265,000	85,514,250	11.771	4.424	4.405	4.424	4.386	4.461	19,378,882	4.4128	-0.42%
1995-08-14	0	11.85	11.85	11.90	11.70	11.90	6,114,000	71,941,500	11.767	4.442	4.442	4.461	4.386	4.461	16,308,669	4.4112	0.42%
1995-08-11	0	11.80	11.75	11.80	11.50	11.85	6,271,700	73,505,095	11.720	4.424	4.405	4.424	4.311	4.442	16,729,323	4.3938	1.72%
1995-08-10	0	11.60	11.50	11.70	11.60	12.00	8,890,000	104,907,900	11.801	4.349	4.311	4.386	4.349	4.499	23,713,456	4.4240	0.00%
1995-08-09	0	11.60	11.55	11.65	11.20	11.65	2,280,600	26,180,680	11.480	4.349	4.330	4.367	4.199	4.367	6,083,342	4.3037	1.75%
1995-08-08	0	11.40	11.40	11.45	11.30	11.50	3,439,000	39,303,050	11.429	4.274	4.274	4.293	4.236	4.311	9,173,293	4.2845	1.33%
1995-08-07	0	11.25	11.20	11.30	11.05	11.30	1,103,907	12,347,100	11.185	4.218	4.199	4.236	4.143	4.236	2,944,595	4.1931	2.27%
1995-08-04	0	11.00	11.00	11.05	10.95	11.05	2,852,000	31,381,550	11.003	4.124	4.124	4.143	4.105	4.143	7,607,511	4.1251	-0.45%
1995-08-03	0	11.05	11.05	11.10	11.05	11.15	1,710,000	18,974,100	11.096	4.143	4.143	4.161	4.143	4.180	4,561,306	4.1598	0.45%
1995-08-02	0	11.00	11.00	11.05	10.90	11.10	1,382,000	15,164,500	10.973	4.124	4.124	4.143	4.086	4.161	3,686,389	4.1136	-0.45%
1995-08-01	0	11.05	11.05	11.10	10.85	11.05	517,000	5,673,900	10.975	4.143	4.143	4.161	4.068	4.143	1,379,062	4.1143	0.00%
1995-07-31	0	11.05	11.00	11.05	11.00	11.10	1,545,000	17,075,650	11.052	4.143	4.124	4.143	4.124	4.161	4,121,180	4.1434	0.45%
1995-07-28	0	11.00	10.95	11.00	10.95	11.05	962,000	10,582,800	11.001	4.124	4.105	4.124	4.105	4.143	2,566,068	4.1241	0.92%
1995-07-27	0	10.90	10.90	10.95	10.85	11.00	2,133,400	23,289,310	10.917	4.086	4.086	4.105	4.068	4.124	5,690,696	4.0925	-0.91%
1995-07-26	0	11.00	10.95	11.00	11.00	11.10	2,398,500	26,395,350	11.005	4.124	4.105	4.124	4.124	4.161	6,397,832	4.1257	-0.45%
1995-07-25	0	11.05	11.00	11.20	11.00	11.20	1,197,000	13,241,400	11.062	4.143	4.124	4.199	4.124	4.199	3,192,914	4.1471	0.00%
1995-07-24	0	11.05	11.00	11.05	11.00	11.25	1,148,000	12,772,100	11.126	4.143	4.124	4.143	4.124	4.218	3,062,210	4.1709	-0.90%
1995-07-21	0	11.15	11.20	11.25	11.10	11.30	1,962,000	21,922,550	11.174	4.180	4.199	4.218	4.161	4.236	5,233,498	4.1889	-1.33%
1995-07-20	0	11.30	11.25	11.30	11.10	11.30	2,189,000	24,483,400	11.185	4.236	4.218	4.236	4.161	4.236	5,839,005	4.1931	0.44%
1995-07-19	0	11.25	11.20	11.25	11.05	11.40	2,370,000	26,617,100	11.231	4.218	4.199	4.218	4.143	4.274	6,321,810	4.2104	-1.75%
1995-07-18	0	11.45	11.35	11.45	11.35	11.45	1,840,000	20,973,300	11.399	4.293	4.255	4.293	4.255	4.293	4,908,072	4.2732	1.33%
1995-07-17	0	11.30	11.30	11.35	11.30	11.35	2,314,000	26,208,900	11.326	4.236	4.236	4.255	4.236	4.255	6,172,434	4.2461	-0.88%
1995-07-14	0	11.40	11.35	11.40	11.30	11.55	2,589,000	29,452,400	11.376	4.274	4.255	4.274	4.236	4.330	6,905,977	4.2648	-0.87%
1995-07-13	0	11.50	11.50	11.55	11.40	11.65	5,009,600	57,894,340	11.557	4.311	4.311	4.330	4.274	4.367	13,362,759	4.3325	1.77%
1995-07-12	0	11.30	11.30	11.35	11.25	11.40	2,264,000	25,549,350	11.285	4.236	4.236	4.255	4.218	4.274	6,039,062	4.2307	0.44%
1995-07-11	0	11.25	11.25	11.30	11.25	11.30	1,942,000	21,886,500	11.270	4.218	4.218	4.236	4.218	4.236	5,180,150	4.2251	-0.44%
1995-07-10	0	11.30	11.25	11.35	11.30	11.65	1,453,000	16,463,450	11.331	4.236	4.218	4.255	4.236	4.367	3,875,776	4.2478	-2.16%
1995-07-07	0	11.55	11.45	11.55	11.30	11.55	2,958,500	33,796,350	11.423	4.330	4.293	4.330	4.236	4.330	7,891,593	4.2826	3.13%
1995-07-06	0	11.20	11.05	11.20	11.00	11.35	1,530,250	17,173,138	11.222	4.199	4.143	4.199	4.124	4.255	4,081,835	4.2072	-0.44%
1995-07-05	0	11.25	11.25	11.30	11.25	11.35	1,643,000	18,594,550	11.317	4.218	4.218	4.236	4.218	4.255	4,382,588	4.2428	0.00%
1995-07-04	0	11.25	11.25	11.30	11.15	11.25	298,000	3,337,300	11.199	4.218	4.218	4.236	4.180	4.218	794,894	4.1984	0.45%
1995-07-03	0	11.20	11.25	11.30	11.20	11.30	1,082,000	12,191,200	11.267	4.199	4.218	4.236	4.199	4.236	2,886,160	4.2240	-0.88%
1995-06-30	0	11.30	11.25	11.30	11.25	11.30	611,000	6,879,300	11.259	4.236	4.218	4.236	4.218	4.236	1,629,800	4.2209	0.44%
1995-06-29	0	11.25	11.20	11.25	11.15	11.25	660,000	7,404,800	11.219	4.218	4.199	4.218	4.180	4.218	1,760,504	4.2061	1.35%
1995-06-28	0	11.10	11.10	11.15	11.10	11.20	439,350	4,891,445	11.133	4.161	4.161	4.180	4.161	4.199	1,171,936	4.1738	-0.45%
1995-06-27	0	11.15	11.10	11.15	10.90	11.20	1,834,000	20,300,750	11.069	4.180	4.161	4.180	4.086	4.199	4,892,067	4.1497	1.36%
1995-06-26	0	11.00	11.00	11.10	10.90	11.05	545,000	5,994,400	10.999	4.124	4.124	4.161	4.086	4.143	1,453,750	4.1234	-0.45%
1995-06-23	0	11.05	11.05	11.10	11.00	11.15	1,295,000	14,325,050	11.062	4.143	4.143	4.161	4.124	4.180	3,454,322	4.1470	0.45%
1995-06-22	0	11.00	10.95	11.00	10.85	11.10	1,764,000	19,322,500	10.954	4.124	4.105	4.124	4.068	4.161	4,705,347	4.1065	-2.22%
1995-06-21	0	11.25	11.20	11.25	11.15	11.30	1,539,000	17,277,750	11.227	4.218	4.199	4.218	4.180	4.236	4,105,175	4.2088	-0.44%
1995-06-20	0	11.30	11.25	11.30	11.15	11.55	1,710,000	19,421,350	11.358	4.236	4.218	4.236	4.180	4.330	4,561,306	4.2578	-1.31%
1995-06-16	0	11.45	11.45	11.50	11.35	11.55	4,217,000	48,406,950	11.479	4.293	4.293	4.311	4.255	4.330	11,248,554	4.3034	0.44%
1995-06-15	0	11.40	11.40	11.45	11.35	11.45	2,160,000	24,607,900	11.393	4.274	4.274	4.293	4.255	4.293	5,761,650	4.2710	-0.44%
1995-06-14	0	11.45	11.40	11.45	11.25	11.45	1,961,000	22,360,500	11.403	4.293	4.274	4.293	4.218	4.293	5,230,831	4.2748	2.69%
1995-06-13	0	11.15	11.20	11.25	11.10	11.40	1,613,000	18,246,150	11.312	4.180	4.199	4.218	4.161	4.274	4,302,565	4.2408	-1.33%
1995-06-12	0	11.30	11.25	11.30	11.10	11.30	1,497,000	16,779,650	11.209	4.236	4.218	4.236	4.161	4.236	3,993,143	4.2021	-1.31%
1995-06-09	0	11.45	11.40	11.45	11.30	11.45	1,131,000	12,846,750	11.359	4.293	4.274	4.293	4.236	4.293	3,016,864	4.2583	1.78%
1995-06-08	0	11.25	11.20	11.30	11.25	11.50	2,304,000	26,280,600	11.407	4.218	4.199	4.236	4.218	4.311	6,145,760	4.2762	-1.75%
1995-06-07	0	11.45	11.45	11.50	11.20	11.50	1,687,250	19,154,500	11.352	4.293	4.293	4.311	4.199	4.311	4,500,622	4.2560	-0.43%
1995-06-06	0	11.50	11.50	11.55	11.50	12.00	2,700,000	31,380,000	11.622	4.311	4.311	4.330	4.311	4.499	7,202,062	4.3571	-2.95%
1995-06-05	0	11.85	11.80	11.85	11.70	11.90	9,571,500	113,517,975	11.860	4.442	4.424	4.442	4.386	4.461	25,531,310	4.4462	1.28%
1995-06-01	0	11.70	11.70	11.75	11.35	11.75	4,910,000	56,937,650	11.596	4.386	4.386	4.405	4.255	4.405	13,097,083	4.3474	4.00%
1995-05-31	0	11.25	11.15	11.25	10.95	11.25	2,108,000	23,622,750	11.206	4.218	4.180	4.218	4.105	4.218	5,622,943	4.2011	2.74%
1995-05-30	0	10.95	10.95	11.10	10.90	11.05	1,647,000	18,026,500	10.945	4.105	4.105	4.161	4.086	4.143	4,393,258	4.1032	-0.90%
1995-05-29	0	11.05	11.05	11.10	11.00	11.20	996,000	11,078,300	11.123	4.143	4.143	4.161	4.124	4.199	2,656,761	4.1699	-2.21%
1995-05-26	0	11.30	11.05	11.30	11.00	11.35	2,056,000	22,783,150	11.081	4.236	4.143	4.236	4.124	4.255	5,484,237	4.1543	1.80%
1995-05-25	0	11.10	11.05	11.15	11.00	11.25	1,355,000	15,090,900	11.137	4.161	4.143	4.180	4.124	4.218	3,614,368	4.1753	-0.45%
1995-05-24	0	11.15	11.10	11.15	11.10	11.45	1,064,000	11,974,600	11.254	4.180	4.161	4.180	4.161	4.293	2,838,146	4.2192	-1.33%
1995-05-23	0	11.30	11.30	11.35	11.15	11.35	2,458,600	27,660,330	11.250	4.236	4.236	4.255	4.180	4.255	6,558,144	4.2177	1.80%
1995-05-22	0	11.10	11.10	11.15	11.00	11.20	244,000	2,700,150	11.066	4.161	4.161	4.180	4.124	4.199	650,853	4.1486	-0.89%
1995-05-19	0	11.20	11.10	11.20	10.80	11.25	2,702,000	30,132,850	11.152	4.199	4.161	4.199	4.049	4.218	7,207,397	4.1808	0.00%
1995-05-18	0	11.20	11.20	11.25	11.00	11.35	7,870,626	88,235,411	11.211	4.199	4.199	4.218	4.124	4.255	20,994,347	4.2028	2.28%
1995-05-17	0	10.95	10.95	11.00	10.90	11.00	3,019,626	33,032,923	10.939	4.105	4.105	4.124	4.086	4.124	8,054,642	4.1011	0.00%
1995-05-16	0	10.95	10.90	10.95	10.85	11.10	3,359,000	36,699,550	10.926	4.105	4.086	4.105	4.068	4.161	8,959,899	4.0960	2.34%
1995-05-15	0	10.70	10.70	10.75	10.60	11.05	4,349,000	47,125,900	10.836	4.011	4.011	4.030	3.974	4.143	11,600,655	4.0623	-3.60%
1995-05-12	0	11.10	11.05	11.10	10.80	11.25	7,610,000	84,248,750	11.071	4.161	4.143	4.161	4.049	4.218	20,299,145	4.1504	3.74%
1995-05-11	0	10.70	10.65	10.70	10.60	10.75	2,984,000	31,901,800	10.691	4.011	3.993	4.011	3.974	4.030	7,959,612	4.0080	1.42%
1995-05-10	0	10.55	10.55	10.60	10.40	10.55	1,584,677	16,608,704	10.481	3.955	3.955	3.974	3.899	3.955	4,227,016	3.9292	1.93%
1995-05-09	0	10.35	10.35	10.40	10.25	10.50	2,630,000	27,185,250	10.337	3.880	3.880	3.899	3.843	3.936	7,015,342	3.8751	1.47%
1995-05-08	0	10.20	10.20	10.25	10.10	10.25	2,706,666	27,636,476	10.211	3.824	3.824	3.843	3.786	3.843	7,219,843	3.8278	0.00%
1995-05-05	0	10.20	10.15	10.20	10.15	10.25	1,295,000	13,187,400	10.183	3.824	3.805	3.824	3.805	3.843	3,454,322	3.8177	-0.97%
1995-05-04	0	10.30	10.25	10.30	10.25	10.45	2,359,000	24,408,550	10.347	3.861	3.843	3.861	3.843	3.918	6,292,468	3.8790	0.15%
1995-05-03	0	10.60	10.60	10.65	10.50	10.75	2,060,472	21,991,817	10.673	3.856	3.856	3.874	3.819	3.910	5,664,497	3.8824	0.95%
1995-05-02	0	10.50	10.45	10.50	10.40	10.60	1,743,000	18,340,500	10.522	3.819	3.801	3.819	3.783	3.856	4,791,727	3.8275	-0.47%
1995-05-01	0	10.55	10.55	10.60	10.55	10.85	2,452,000	26,033,750	10.617	3.838	3.838	3.856	3.838	3.947	6,740,857	3.8621	-2.76%
1995-04-28	0	10.85	10.80	10.90	10.60	10.85	3,403,000	36,549,300	10.740	3.947	3.929	3.965	3.856	3.947	9,355,276	3.9068	2.36%
1995-04-27	0	10.60	10.60	10.65	10.50	10.80	3,202,000	34,183,200	10.676	3.856	3.856	3.874	3.819	3.929	8,802,702	3.8833	0.00%
1995-04-26	0	10.60	10.50	10.60	10.25	10.90	3,443,000	36,149,150	10.499	3.856	3.819	3.856	3.728	3.965	9,465,241	3.8191	-3.20%
1995-04-25	0	10.95	10.90	10.95	10.95	11.20	2,583,000	28,517,550	11.040	3.983	3.965	3.983	3.983	4.074	7,100,993	4.0160	-3.10%
1995-04-24	0	11.30	11.25	11.30	11.20	11.40	2,633,000	29,702,750	11.281	4.110	4.092	4.110	4.074	4.147	7,238,449	4.1035	-0.88%
1995-04-21	0	11.40	11.40	11.55	11.35	11.50	2,889,000	32,875,250	11.379	4.147	4.147	4.201	4.129	4.183	7,942,225	4.1393	0.00%
1995-04-20	0	11.40	11.35	11.55	11.35	11.65	3,411,000	39,341,000	11.534	4.147	4.129	4.201	4.129	4.238	9,377,269	4.1954	0.00%
1995-04-19	0	11.40	11.35	11.40	11.35	11.65	1,979,300	22,696,310	11.467	4.147	4.129	4.147	4.129	4.238	5,441,345	4.1711	-1.30%
1995-04-18	0	11.55	11.50	11.55	11.55	11.75	1,939,000	22,610,700	11.661	4.201	4.183	4.201	4.201	4.274	5,330,556	4.2417	-1.70%
1995-04-13	0	11.75	11.65	11.70	11.70	11.75	2,059,000	24,127,850	11.718	4.274	4.238	4.256	4.256	4.274	5,660,451	4.2625	0.86%
1995-04-12	0	11.65	11.60	11.65	11.55	11.90	2,681,000	31,282,500	11.668	4.238	4.220	4.238	4.201	4.329	7,370,407	4.2443	-2.10%
1995-04-11	0	11.90	11.75	11.85	11.80	12.00	583,000	6,947,500	11.917	4.329	4.274	4.310	4.292	4.365	1,602,741	4.3348	2.15%
1995-04-10	0	11.65	11.60	11.65	11.60	11.70	700,000	8,157,850	11.654	4.238	4.220	4.238	4.220	4.256	1,924,388	4.2392	-0.43%
1995-04-07	0	11.70	11.65	11.75	11.60	11.90	577,000	6,748,400	11.696	4.256	4.238	4.274	4.220	4.329	1,586,246	4.2543	-2.09%
1995-04-06	0	11.95	11.90	11.95	11.85	12.00	1,422,000	16,961,550	11.928	4.347	4.329	4.347	4.310	4.365	3,909,257	4.3388	0.84%
1995-04-04	0	11.85	11.80	11.85	11.75	11.90	1,070,000	12,664,600	11.836	4.310	4.292	4.310	4.274	4.329	2,941,565	4.3054	0.42%
1995-04-03	0	11.80	11.75	11.80	11.70	11.85	661,000	7,794,100	11.791	4.292	4.274	4.292	4.256	4.310	1,817,172	4.2891	-1.26%
1995-03-31	0	11.95	11.75	11.80	11.80	12.10	1,203,000	14,295,750	11.883	4.347	4.274	4.292	4.292	4.401	3,307,199	4.3226	0.00%
1995-03-30	0	11.95	11.90	12.00	11.95	12.05	3,033,000	36,403,200	12.002	4.347	4.329	4.365	4.347	4.383	8,338,099	4.3659	-1.24%
1995-03-29	0	12.10	12.05	12.10	12.00	12.30	385,800	4,674,550	12.117	4.401	4.383	4.401	4.365	4.474	1,060,613	4.4074	-1.63%
1995-03-28	0	12.30	12.20	12.30	12.15	12.30	3,574,000	43,853,850	12.270	4.474	4.438	4.474	4.420	4.474	9,825,377	4.4633	0.00%
1995-03-27	0	12.30	12.20	12.35	12.25	12.50	5,495,000	68,015,400	12.378	4.474	4.438	4.492	4.456	4.547	15,106,448	4.5024	2.07%
1995-03-24	0	12.05	11.95	12.05	11.90	12.05	2,225,000	26,693,400	11.997	4.383	4.347	4.383	4.329	4.383	6,116,806	4.3639	0.42%
1995-03-23	0	12.00	11.90	12.00	12.00	12.15	932,000	11,243,350	12.064	4.365	4.329	4.365	4.365	4.420	2,562,186	4.3882	-0.83%
1995-03-22	0	12.10	12.10	12.15	11.90	12.15	1,027,000	12,389,050	12.063	4.401	4.401	4.420	4.329	4.420	2,823,353	4.3881	0.00%
1995-03-21	0	12.10	12.10	12.20	11.90	12.40	1,275,000	15,549,500	12.196	4.401	4.401	4.438	4.329	4.511	3,505,136	4.4362	-1.63%
1995-03-20	0	12.30	12.20	12.30	12.15	12.35	759,000	9,294,600	12.246	4.474	4.438	4.474	4.420	4.492	2,086,587	4.4545	-0.40%
1995-03-17	0	12.35	12.45	12.50	12.25	12.70	3,268,500	40,993,900	12.542	4.492	4.529	4.547	4.456	4.620	8,985,519	4.5622	-0.40%
1995-03-16	0	12.40	12.40	12.45	12.30	12.55	2,893,800	36,078,810	12.468	4.511	4.511	4.529	4.474	4.565	7,955,421	4.5351	0.00%
1995-03-15	0	12.40	12.40	12.50	12.20	12.65	3,657,000	45,669,750	12.488	4.511	4.511	4.547	4.438	4.601	10,053,554	4.5426	1.64%
1995-03-14	0	12.20	12.05	12.25	12.05	12.35	1,412,500	17,366,325	12.295	4.438	4.383	4.456	4.383	4.492	3,883,141	4.4722	-2.40%
1995-03-13	0	12.50	12.50	12.55	12.20	12.55	1,725,000	21,375,350	12.392	4.547	4.547	4.565	4.438	4.565	4,742,243	4.5074	1.63%
1995-03-10	0	12.30	12.20	12.30	12.15	12.30	1,324,000	16,179,250	12.220	4.474	4.438	4.474	4.420	4.474	3,639,843	4.4450	0.41%
1995-03-09	0	12.25	12.15	12.25	12.10	12.30	983,000	11,953,700	12.160	4.456	4.420	4.456	4.401	4.474	2,702,391	4.4234	2.08%
1995-03-08	0	12.00	11.95	12.00	11.95	12.30	1,389,000	16,731,850	12.046	4.365	4.347	4.365	4.347	4.474	3,818,536	4.3817	-3.61%
1995-03-07	0	12.45	12.30	12.45	12.40	12.55	623,000	7,779,450	12.487	4.529	4.474	4.529	4.511	4.565	1,712,706	4.5422	1.22%
1995-03-06	0	12.30	12.20	12.40	12.15	12.35	804,000	9,822,950	12.218	4.474	4.438	4.511	4.420	4.492	2,210,297	4.4442	-0.40%
1995-03-03	0	12.35	12.35	12.40	12.05	12.35	233,000	2,835,400	12.169	4.492	4.492	4.511	4.383	4.492	640,546	4.4265	0.41%
1995-03-02	0	12.30	12.20	12.30	12.30	12.50	629,500	7,826,775	12.433	4.474	4.438	4.474	4.474	4.547	1,730,575	4.5226	-0.81%
1995-03-01	0	12.40	12.35	12.40	12.40	12.60	1,372,000	17,092,200	12.458	4.511	4.492	4.511	4.511	4.583	3,771,801	4.5316	-0.80%
1995-02-28	0	12.50	12.45	12.50	12.40	12.55	742,000	9,240,550	12.454	4.547	4.529	4.547	4.511	4.565	2,039,852	4.5300	2.04%
1995-02-27	0	12.25	12.25	12.30	12.10	12.50	947,900	11,671,640	12.313	4.456	4.456	4.474	4.401	4.547	2,605,897	4.4789	-3.16%
1995-02-24	0	12.65	12.60	12.65	12.45	12.65	1,566,700	19,644,220	12.539	4.601	4.583	4.601	4.529	4.601	4,307,056	4.5609	4.12%
1995-02-23	0	12.15	12.15	12.20	11.70	12.30	1,167,000	14,059,500	12.048	4.420	4.420	4.438	4.256	4.474	3,208,230	4.3823	3.40%
1995-02-22	0	11.75	11.70	11.75	11.75	12.20	1,168,000	13,848,250	11.856	4.274	4.256	4.274	4.274	4.438	3,210,979	4.3128	-3.29%
1995-02-21	0	12.15	12.10	12.15	12.05	12.15	2,281,000	27,558,950	12.082	4.420	4.401	4.420	4.383	4.420	6,270,757	4.3948	0.83%
1995-02-20	0	12.05	12.05	12.10	11.90	12.10	1,208,000	14,529,500	12.028	4.383	4.383	4.401	4.329	4.401	3,320,944	4.3751	-2.03%
1995-02-17	0	12.30	12.30	12.40	12.30	12.55	1,403,000	17,383,900	12.391	4.474	4.474	4.511	4.474	4.565	3,857,024	4.5071	-3.15%
1995-02-16	0	12.70	12.70	12.75	12.55	12.80	6,001,300	76,059,360	12.674	4.620	4.620	4.638	4.565	4.656	16,498,331	4.6101	2.42%
1995-02-15	0	12.40	12.40	12.45	11.95	12.40	3,590,000	43,691,950	12.170	4.511	4.511	4.529	4.347	4.511	9,869,363	4.4270	4.20%
1995-02-14	0	11.90	11.80	11.95	11.60	11.90	778,000	9,120,800	11.723	4.329	4.292	4.347	4.220	4.329	2,138,820	4.2644	0.85%
1995-02-13	0	11.80	11.75	11.85	11.60	11.80	748,000	8,733,050	11.675	4.292	4.274	4.310	4.220	4.292	2,056,346	4.2469	0.00%
1995-02-10	0	11.80	11.80	11.85	11.75	12.20	2,518,000	29,891,800	11.871	4.292	4.292	4.310	4.274	4.438	6,922,300	4.3182	0.85%
1995-02-09	0	11.70	11.60	11.80	11.25	12.20	3,144,000	36,918,300	11.742	4.256	4.220	4.292	4.092	4.438	8,643,252	4.2713	3.08%
1995-02-08	0	11.35	11.30	11.35	11.25	11.40	1,959,000	22,175,150	11.320	4.129	4.110	4.129	4.092	4.147	5,385,538	4.1175	0.00%
1995-02-07	0	11.35	11.30	11.35	11.20	11.50	4,372,000	49,485,400	11.319	4.129	4.110	4.129	4.074	4.183	12,019,179	4.1172	2.25%
1995-02-06	0	11.10	10.90	11.00	10.80	11.15	2,186,000	24,032,000	10.994	4.038	3.965	4.001	3.929	4.056	6,009,590	3.9989	4.23%
1995-02-03	0	10.65	10.60	10.65	10.40	10.65	1,313,000	13,860,150	10.556	3.874	3.856	3.874	3.783	3.874	3,609,603	3.8398	2.90%
1995-01-30	0	10.35	10.30	10.35	10.30	10.40	855,000	8,866,100	10.370	3.765	3.747	3.765	3.747	3.783	2,350,503	3.7720	0.00%
1995-01-27	0	10.35	10.35	10.40	10.25	10.50	1,025,000	10,611,100	10.352	3.765	3.765	3.783	3.728	3.819	2,817,854	3.7657	0.49%
1995-01-26	0	10.30	10.25	10.30	10.30	10.45	1,626,000	16,839,650	10.356	3.747	3.728	3.747	3.747	3.801	4,470,079	3.7672	-0.96%
1995-01-25	0	10.40	10.40	10.45	10.30	10.40	2,083,950	21,549,587	10.341	3.783	3.783	3.801	3.747	3.783	5,729,041	3.7615	0.97%
1995-01-24	0	10.30	10.30	10.35	10.20	10.40	2,156,000	22,236,350	10.314	3.747	3.747	3.765	3.710	3.783	5,927,116	3.7516	0.00%
1995-01-23	0	10.30	10.30	10.35	10.15	10.50	3,279,000	33,896,900	10.338	3.747	3.747	3.765	3.692	3.819	9,014,385	3.7603	-2.37%
1995-01-20	0	10.55	10.50	10.55	10.40	10.55	2,370,000	24,922,900	10.516	3.838	3.819	3.838	3.783	3.838	6,515,429	3.8252	-1.40%
1995-01-19	0	10.70	10.65	10.70	10.70	10.90	1,438,000	15,467,950	10.757	3.892	3.874	3.892	3.892	3.965	3,953,243	3.9127	-2.28%
1995-01-18	0	10.95	10.95	11.05	10.90	11.05	1,478,000	16,135,700	10.917	3.983	3.983	4.019	3.965	4.019	4,063,208	3.9712	-0.45%
1995-01-17	0	11.00	10.95	11.05	10.85	11.10	619,500	6,805,275	10.985	4.001	3.983	4.019	3.947	4.038	1,703,084	3.9959	0.92%
1995-01-16	0	10.90	10.90	10.95	10.80	11.00	2,661,000	29,029,850	10.909	3.965	3.965	3.983	3.929	4.001	7,315,425	3.9683	1.87%
1995-01-13	0	10.70	10.65	10.70	10.35	10.70	1,408,000	14,859,150	10.553	3.892	3.874	3.892	3.765	3.892	3,870,770	3.8388	0.00%
1995-01-12	0	10.70	10.65	10.70	10.60	10.90	1,820,000	19,604,550	10.772	3.892	3.874	3.892	3.856	3.965	5,003,410	3.9182	-0.93%
1995-01-11	0	10.80	10.75	10.95	10.80	11.50	2,614,500	29,178,900	11.160	3.929	3.910	3.983	3.929	4.183	7,187,590	4.0596	-0.92%
1995-01-10	0	10.90	10.90	10.95	10.70	11.20	4,435,000	47,937,150	10.809	3.965	3.965	3.983	3.892	4.074	12,192,374	3.9317	-0.46%
1995-01-09	0	10.95	10.90	10.95	10.80	11.05	2,096,000	22,973,600	10.961	3.983	3.965	3.983	3.929	4.019	5,762,168	3.9870	-0.90%
1995-01-06	0	11.05	10.95	11.05	10.95	11.25	3,129,000	34,509,500	11.029	4.019	3.983	4.019	3.983	4.092	8,602,016	4.0118	-0.45%
1995-01-05	0	11.10	11.10	11.15	10.90	11.20	1,206,000	13,370,000	11.086	4.038	4.038	4.056	3.965	4.074	3,315,446	4.0326	2.78%
1995-01-04	0	10.80	10.80	10.85	10.00	10.85	1,245,000	12,977,650	10.424	3.929	3.929	3.947	3.638	3.947	3,422,662	3.7917	3.35%
1995-01-03	0	10.45	10.45	10.70	10.30	11.00	1,162,000	12,413,450	10.683	3.801	3.801	3.892	3.747	4.001	3,194,485	3.8859	-7.11%
1994-12-30	0	11.25	11.30	11.35	10.95	11.30	1,559,575	17,441,203	11.183	4.092	4.110	4.129	3.983	4.110	4,287,468	4.0679	2.74%
1994-12-29	0	10.95	10.95	11.20	10.80	11.00	778,000	8,475,550	10.894	3.983	3.983	4.074	3.929	4.001	2,138,820	3.9627	-1.35%
1994-12-28	0	11.10	11.00	11.10	11.00	11.20	2,144,000	23,619,700	11.017	4.038	4.001	4.038	4.001	4.074	5,894,126	4.0073	1.37%
1994-12-23	0	10.95	10.90	10.95	10.85	11.15	3,611,000	39,518,950	10.944	3.983	3.965	3.983	3.947	4.056	9,927,094	3.9809	-1.79%
1994-12-22	0	11.15	11.15	11.25	11.05	11.30	2,252,000	25,107,850	11.149	4.056	4.056	4.092	4.019	4.110	6,191,032	4.0555	-0.45%
1994-12-21	0	11.20	11.15	11.20	11.00	11.25	1,631,000	18,109,800	11.103	4.074	4.056	4.074	4.001	4.092	4,483,825	4.0389	1.82%
1994-12-20	0	11.00	11.00	11.05	10.95	11.10	932,000	10,273,150	11.023	4.001	4.001	4.019	3.983	4.038	2,562,186	4.0095	-0.90%
1994-12-19	0	11.10	10.95	11.10	10.95	11.15	981,000	10,863,600	11.074	4.038	3.983	4.038	3.983	4.056	2,696,893	4.0282	1.83%
1994-12-16	0	10.90	10.90	10.95	10.85	11.00	663,000	7,227,450	10.901	3.965	3.965	3.983	3.947	4.001	1,822,671	3.9653	-0.46%
1994-12-15	0	10.95	10.95	11.00	10.85	11.00	1,234,000	13,481,600	10.925	3.983	3.983	4.001	3.947	4.001	3,392,422	3.9740	2.34%
1994-12-14	0	10.70	10.70	10.80	10.40	10.75	1,429,000	15,170,100	10.616	3.892	3.892	3.929	3.783	3.910	3,928,501	3.8615	2.88%
1994-12-13	0	10.40	10.35	10.40	10.30	10.50	750,000	7,768,200	10.358	3.783	3.765	3.783	3.747	3.819	2,061,845	3.7676	0.97%
1994-12-12	0	10.30	10.25	10.30	10.20	10.55	1,130,000	11,668,100	10.326	3.747	3.728	3.747	3.710	3.838	3,106,513	3.7560	-0.96%
1994-12-09	0	10.40	10.40	10.45	10.35	10.70	760,000	7,949,100	10.459	3.783	3.783	3.801	3.765	3.892	2,089,336	3.8046	-5.02%
1994-12-08	0	10.95	10.95	11.00	10.95	11.05	1,941,000	21,342,000	10.995	3.983	3.983	4.001	3.983	4.019	5,336,054	3.9996	-0.45%
1994-12-07	0	11.00	11.00	11.05	10.90	11.15	1,510,000	16,662,500	11.035	4.001	4.001	4.019	3.965	4.056	4,151,180	4.0139	0.00%
1994-12-06	0	11.00	11.00	11.05	10.85	11.05	3,639,500	40,005,700	10.992	4.001	4.001	4.019	3.947	4.019	10,005,444	3.9984	-0.45%
1994-12-05	0	11.05	11.00	11.10	11.05	11.20	1,276,400	14,183,970	11.112	4.019	4.001	4.038	4.019	4.074	3,508,985	4.0422	0.45%
1994-12-02	0	11.00	11.00	11.05	10.95	11.10	3,443,000	37,917,600	11.013	4.001	4.001	4.019	3.983	4.038	9,465,241	4.0060	-2.22%
1994-12-01	0	11.25	11.05	11.25	11.00	11.35	3,504,000	38,850,950	11.088	4.092	4.019	4.092	4.001	4.129	9,632,938	4.0331	1.81%
1994-11-30	0	11.05	11.00	11.05	10.85	11.10	4,603,000	50,709,000	11.017	4.019	4.001	4.019	3.947	4.038	12,654,227	4.0073	0.00%
1994-11-29	0	11.05	11.00	11.10	10.95	11.10	1,833,000	20,187,850	11.014	4.019	4.001	4.038	3.983	4.038	5,039,148	4.0062	0.45%
1994-11-28	0	11.00	11.00	11.05	10.95	11.10	2,458,000	27,100,250	11.025	4.001	4.001	4.019	3.983	4.038	6,757,352	4.0105	0.00%
1994-11-25	0	11.00	11.00	11.05	10.80	11.10	3,392,000	37,139,950	10.949	4.001	4.001	4.019	3.929	4.038	9,325,036	3.9828	1.85%
1994-11-24	0	10.80	10.80	10.85	10.60	10.90	5,637,000	60,669,750	10.763	3.929	3.929	3.947	3.856	3.965	15,496,824	3.9150	3.35%
1994-11-23	0	10.45	10.40	10.45	10.20	10.45	3,423,000	35,288,800	10.309	3.801	3.783	3.801	3.710	3.801	9,410,259	3.7500	-2.34%
1994-11-22	0	10.70	10.70	10.75	10.70	10.95	875,000	9,444,800	10.794	3.892	3.892	3.910	3.892	3.983	2,405,485	3.9264	-3.17%
1994-11-21	0	11.05	11.05	11.10	11.00	11.10	1,128,000	12,463,050	11.049	4.019	4.019	4.038	4.001	4.038	3,101,014	4.0190	-0.45%
1994-11-18	0	11.10	11.10	11.15	11.05	11.20	469,000	5,202,600	11.093	4.038	4.038	4.056	4.019	4.074	1,289,340	4.0351	-0.45%
1994-11-17	0	11.15	11.10	11.20	11.15	11.30	228,000	2,555,350	11.208	4.056	4.038	4.074	4.056	4.110	626,801	4.0768	-0.89%
1994-11-16	0	11.25	11.20	11.30	11.00	11.30	682,000	7,647,500	11.213	4.092	4.074	4.110	4.001	4.110	1,874,904	4.0789	-0.44%
1994-11-15	0	11.30	11.25	11.35	11.15	11.40	3,055,000	34,551,200	11.310	4.110	4.092	4.129	4.056	4.147	8,398,580	4.1139	2.73%
1994-11-14	0	11.00	10.95	11.10	10.90	11.10	351,000	3,864,550	11.010	4.001	3.983	4.038	3.965	4.038	964,943	4.0050	0.00%
1994-11-11	0	11.00	10.95	11.00	10.95	11.10	1,058,000	11,646,350	11.008	4.001	3.983	4.001	3.983	4.038	2,908,575	4.0041	-0.90%
1994-11-10	0	11.10	11.10	11.20	11.10	11.20	486,000	5,409,700	11.131	4.038	4.038	4.074	4.038	4.074	1,336,075	4.0489	0.00%
1994-11-09	0	11.10	11.10	11.20	11.05	11.25	969,000	10,802,000	11.148	4.038	4.038	4.074	4.019	4.092	2,663,903	4.0550	-0.45%
1994-11-08	0	11.15	11.10	11.20	11.15	11.30	310,000	3,478,350	11.220	4.056	4.038	4.074	4.056	4.110	852,229	4.0815	-1.33%
1994-11-07	0	11.30	11.25	11.30	11.25	11.45	695,000	7,872,900	11.328	4.110	4.092	4.110	4.092	4.165	1,910,643	4.1206	-1.74%
1994-11-04	0	11.50	11.45	11.50	11.35	11.50	931,000	10,641,650	11.430	4.183	4.165	4.183	4.129	4.183	2,559,436	4.1578	0.44%
1994-11-03	0	11.45	11.40	11.45	11.40	11.55	1,595,000	18,334,450	11.495	4.165	4.147	4.165	4.147	4.201	4,384,856	4.1813	-0.43%
1994-11-02	0	11.50	11.45	11.50	11.25	11.50	1,501,000	17,172,450	11.441	4.183	4.165	4.183	4.092	4.183	4,126,438	4.1616	0.88%
1994-11-01	0	11.40	11.35	11.45	11.40	11.55	437,000	4,994,300	11.429	4.147	4.129	4.165	4.147	4.201	1,201,368	4.1572	-0.44%
1994-10-31	0	11.45	11.40	11.50	11.30	11.50	1,995,000	22,829,250	11.443	4.165	4.147	4.183	4.110	4.183	5,484,507	4.1625	1.33%
1994-10-28	0	11.30	11.25	11.30	11.10	11.35	1,420,000	15,902,150	11.199	4.110	4.092	4.110	4.038	4.129	3,903,759	4.0735	0.89%
1994-10-27	0	11.20	11.20	11.30	11.20	11.40	973,000	11,026,200	11.332	4.074	4.074	4.110	4.074	4.147	2,674,900	4.1221	-0.44%
1994-10-26	0	11.25	11.20	11.25	11.20	11.30	1,212,800	13,625,830	11.235	4.092	4.074	4.092	4.074	4.110	3,334,140	4.0868	0.00%
1994-10-25	0	11.25	11.20	11.25	11.25	11.40	1,048,200	11,834,530	11.290	4.092	4.074	4.092	4.092	4.147	2,881,634	4.1069	-1.32%
1994-10-24	0	11.40	11.35	11.40	11.25	11.40	932,000	10,511,350	11.278	4.147	4.129	4.147	4.092	4.147	2,562,186	4.1025	0.44%
1994-10-21	0	11.35	11.35	11.45	11.35	11.60	2,032,000	23,225,000	11.430	4.129	4.129	4.165	4.129	4.220	5,586,224	4.1575	-2.16%
1994-10-20	0	11.60	11.55	11.60	11.50	11.65	811,000	9,381,500	11.568	4.220	4.201	4.220	4.183	4.238	2,229,541	4.2078	0.87%
1994-10-19	0	11.50	11.50	11.60	11.50	11.65	830,000	9,597,300	11.563	4.183	4.183	4.220	4.183	4.238	2,281,775	4.2061	-0.86%
1994-10-18	0	11.60	11.60	11.65	11.60	11.65	603,000	7,007,600	11.621	4.220	4.220	4.238	4.220	4.238	1,657,723	4.2272	-0.85%
1994-10-17	0	11.70	11.65	11.70	11.65	11.85	1,226,000	14,383,850	11.732	4.256	4.238	4.256	4.238	4.310	3,370,429	4.2677	-0.85%
1994-10-14	0	11.80	11.75	11.80	11.60	11.90	3,065,000	36,133,550	11.789	4.292	4.274	4.292	4.220	4.329	8,426,072	4.2883	2.16%
1994-10-12	0	11.55	11.50	11.60	11.50	12.00	4,124,000	48,048,700	11.651	4.201	4.183	4.220	4.183	4.365	11,337,396	4.2381	-0.86%
1994-10-11	0	11.65	11.60	11.65	11.55	11.95	1,388,000	16,226,350	11.690	4.238	4.220	4.238	4.201	4.347	3,815,787	4.2524	-1.27%
1994-10-10	0	11.80	11.75	11.80	11.80	11.90	663,000	7,851,400	11.842	4.292	4.274	4.292	4.292	4.329	1,822,671	4.3076	-0.84%
1994-10-07	0	11.90	11.85	11.90	11.80	12.00	2,246,000	26,613,700	11.849	4.329	4.310	4.329	4.292	4.365	6,174,537	4.3102	-1.65%
1994-10-06	0	12.10	12.05	12.10	11.95	12.10	1,470,000	17,666,950	12.018	4.401	4.383	4.401	4.347	4.401	4,041,215	4.3717	0.41%
1994-10-05	0	12.05	12.00	12.10	12.00	12.25	1,477,000	17,879,100	12.105	4.383	4.365	4.401	4.365	4.456	4,060,459	4.4032	-1.63%
1994-10-04	0	12.25	12.20	12.25	12.25	12.35	502,000	6,163,800	12.278	4.456	4.438	4.456	4.456	4.492	1,380,061	4.4663	0.00%
1994-10-03	0	12.25	12.20	12.25	12.20	12.35	831,000	10,166,700	12.234	4.456	4.438	4.456	4.438	4.492	2,284,524	4.4502	0.00%
1994-09-30	0	12.25	12.30	12.35	12.10	12.35	936,000	11,441,650	12.224	4.456	4.474	4.492	4.401	4.492	2,573,182	4.4465	-1.61%
1994-09-29	0	12.45	12.40	12.45	12.40	13.10	2,598,000	32,886,800	12.659	4.529	4.511	4.529	4.511	4.765	7,142,230	4.6046	-1.19%
1994-09-28	0	12.60	12.60	12.65	12.60	12.70	936,000	11,845,400	12.655	4.583	4.583	4.601	4.583	4.620	2,573,182	4.6034	0.00%
1994-09-27	0	12.60	12.60	12.65	12.55	12.65	786,300	9,879,300	12.564	4.583	4.583	4.601	4.565	4.601	2,161,638	4.5703	0.00%
1994-09-26	0	12.60	12.60	12.65	12.50	12.65	714,000	8,985,250	12.584	4.583	4.583	4.601	4.547	4.601	1,962,876	4.5776	0.00%
1994-09-23	0	12.60	12.60	12.65	12.55	12.65	1,079,000	13,610,800	12.614	4.583	4.583	4.601	4.565	4.601	2,966,307	4.5885	0.00%
1994-09-22	0	12.60	12.60	12.65	12.50	12.65	1,834,000	23,015,350	12.549	4.583	4.583	4.601	4.547	4.601	5,041,897	4.5648	-1.56%
1994-09-20	0	12.80	12.75	12.80	12.75	12.90	516,000	6,619,100	12.828	4.656	4.638	4.656	4.638	4.692	1,418,549	4.6661	0.39%
1994-09-19	0	12.75	12.70	12.85	12.70	12.80	333,000	4,254,400	12.776	4.638	4.620	4.674	4.620	4.656	915,459	4.6473	-1.54%
1994-09-16	0	12.95	12.85	13.00	12.75	13.00	725,390	9,349,045	12.888	4.711	4.674	4.729	4.638	4.729	1,994,189	4.6881	2.37%
1994-09-15	0	12.65	12.65	12.70	12.50	12.65	413,000	5,197,350	12.584	4.601	4.601	4.620	4.547	4.601	1,135,389	4.5776	0.44%
1994-09-14	0	12.70	12.65	12.80	12.70	12.90	682,000	8,699,900	12.756	4.581	4.563	4.618	4.581	4.654	1,890,534	4.6018	-0.78%
1994-09-13	0	12.80	12.75	12.80	12.70	12.85	914,000	11,670,250	12.768	4.618	4.599	4.618	4.581	4.636	2,533,649	4.6061	0.39%
1994-09-12	0	12.75	12.70	12.75	12.60	12.90	1,312,000	16,770,000	12.782	4.599	4.581	4.599	4.545	4.654	3,636,922	4.6110	-3.04%
1994-09-09	0	13.15	13.15	13.20	12.80	13.15	1,600,000	20,940,500	13.088	4.744	4.744	4.762	4.618	4.744	4,435,271	4.7214	2.73%
1994-09-08	0	12.80	12.80	12.85	12.80	13.20	1,514,000	19,587,450	12.938	4.618	4.618	4.636	4.618	4.762	4,196,876	4.6672	-3.03%
1994-09-07	0	13.20	13.20	13.25	13.20	13.35	3,391,000	45,001,700	13.271	4.762	4.762	4.780	4.762	4.816	9,400,003	4.7874	-0.38%
1994-09-06	0	13.25	13.20	13.30	12.95	13.30	2,199,000	28,803,650	13.099	4.780	4.762	4.798	4.672	4.798	6,095,726	4.7252	1.15%
1994-09-05	0	13.10	13.10	13.15	12.80	13.15	2,354,000	30,647,350	13.019	4.726	4.726	4.744	4.618	4.744	6,525,393	4.6966	2.34%
1994-09-02	0	12.80	12.75	12.80	12.75	12.95	1,341,000	17,190,900	12.819	4.618	4.599	4.618	4.599	4.672	3,717,312	4.6246	-0.39%
1994-09-01	0	12.85	12.80	12.85	12.80	13.20	3,197,000	41,583,850	13.007	4.636	4.618	4.636	4.618	4.762	8,862,227	4.6923	-1.15%
1994-08-31	0	13.00	12.80	13.00	12.75	13.00	2,481,000	31,944,200	12.876	4.690	4.618	4.690	4.599	4.690	6,877,443	4.6448	1.56%
1994-08-30	0	12.80	12.75	12.80	12.70	12.95	2,947,000	37,831,050	12.837	4.618	4.599	4.618	4.581	4.672	8,169,215	4.6309	1.99%
1994-08-26	0	12.55	12.55	12.60	12.35	12.90	1,323,000	16,568,050	12.523	4.527	4.527	4.545	4.455	4.654	3,667,415	4.5176	2.87%
1994-08-25	0	12.20	12.20	12.40	11.95	12.30	1,629,000	19,622,950	12.046	4.401	4.401	4.473	4.311	4.437	4,515,661	4.3455	1.67%
1994-08-24	0	12.00	11.95	12.00	11.90	12.15	1,602,500	19,265,400	12.022	4.329	4.311	4.329	4.293	4.383	4,442,201	4.3369	-0.83%
1994-08-23	0	12.10	12.10	12.15	12.10	12.40	790,000	9,649,550	12.215	4.365	4.365	4.383	4.365	4.473	2,189,915	4.4064	-2.81%
1994-08-22	0	12.45	12.40	12.50	12.40	12.50	688,000	8,579,300	12.470	4.491	4.473	4.509	4.473	4.509	1,907,167	4.4985	-0.40%
1994-08-19	0	12.50	12.45	12.50	12.40	12.65	634,000	7,899,350	12.460	4.509	4.491	4.509	4.473	4.563	1,757,476	4.4947	-0.40%
1994-08-18	0	12.55	12.50	12.55	12.45	12.55	783,000	9,796,800	12.512	4.527	4.509	4.527	4.491	4.527	2,170,511	4.5136	0.00%
1994-08-17	0	12.55	12.55	12.60	12.40	12.65	1,856,000	23,195,400	12.498	4.527	4.527	4.545	4.473	4.563	5,144,915	4.5084	2.03%
1994-08-16	0	12.30	12.25	12.30	12.00	12.30	1,269,000	15,516,200	12.227	4.437	4.419	4.437	4.329	4.437	3,517,725	4.4109	-0.40%
1994-08-15	0	12.35	12.30	12.35	12.20	12.40	750,000	9,249,350	12.332	4.455	4.437	4.455	4.401	4.473	2,079,033	4.4489	-0.80%
1994-08-12	0	12.45	12.45	12.50	12.25	12.45	2,252,000	27,877,400	12.379	4.491	4.491	4.509	4.419	4.491	6,242,644	4.4656	0.81%
1994-08-11	0	12.35	12.30	12.35	12.05	12.35	3,025,000	37,055,800	12.250	4.455	4.437	4.455	4.347	4.455	8,385,435	4.4191	-3.89%
1994-08-10	0	12.85	12.80	12.85	12.65	13.00	4,181,000	53,570,600	12.813	4.636	4.618	4.636	4.563	4.690	11,589,918	4.6222	-0.39%
1994-08-09	0	12.90	12.85	12.90	12.65	12.95	1,838,000	23,464,400	12.766	4.654	4.636	4.654	4.563	4.672	5,095,018	4.6054	0.00%
1994-08-08	0	12.90	12.80	12.90	12.55	12.90	1,680,000	21,400,300	12.738	4.654	4.618	4.654	4.527	4.654	4,657,035	4.5953	1.57%
1994-08-05	0	12.70	12.70	12.75	12.55	12.75	1,493,000	18,868,950	12.638	4.581	4.581	4.599	4.527	4.599	4,138,663	4.5592	-0.39%
1994-08-04	0	12.75	12.70	12.75	12.40	12.90	1,449,000	18,479,200	12.753	4.599	4.581	4.599	4.473	4.654	4,016,693	4.6006	0.00%
1994-08-03	0	12.75	12.65	12.75	12.75	13.05	1,637,000	21,084,350	12.880	4.599	4.563	4.599	4.599	4.708	4,537,837	4.6463	-1.54%
1994-08-02	0	12.95	12.95	13.00	12.60	13.05	3,249,000	41,790,950	12.863	4.672	4.672	4.690	4.545	4.708	9,006,373	4.6402	1.17%
1994-08-01	0	12.80	12.80	13.00	12.50	12.90	1,660,000	20,973,100	12.634	4.618	4.618	4.690	4.509	4.654	4,601,594	4.5578	2.40%
1994-07-29	0	12.50	12.45	12.50	12.40	12.70	2,203,000	27,601,800	12.529	4.509	4.491	4.509	4.473	4.581	6,106,814	4.5198	-0.79%
1994-07-28	0	12.60	12.55	12.60	12.55	12.90	2,251,000	28,621,550	12.715	4.545	4.527	4.545	4.527	4.654	6,239,872	4.5869	-1.95%
1994-07-27	0	12.85	12.85	12.90	12.25	12.90	3,885,000	48,923,300	12.593	4.636	4.636	4.654	4.419	4.654	10,769,393	4.5428	5.33%
1994-07-26	0	12.20	12.15	12.20	12.10	12.25	2,410,000	29,361,500	12.183	4.401	4.383	4.401	4.365	4.419	6,680,627	4.3950	0.41%
1994-07-25	0	12.15	12.10	12.15	12.10	12.20	1,334,000	16,206,300	12.149	4.383	4.365	4.383	4.365	4.401	3,697,907	4.3826	0.41%
1994-07-22	0	12.10	12.10	12.15	12.05	12.20	1,658,000	20,088,150	12.116	4.365	4.365	4.383	4.347	4.401	4,596,050	4.3707	-0.41%
1994-07-21	0	12.15	12.10	12.15	11.90	12.20	3,116,000	37,355,700	11.988	4.383	4.365	4.383	4.293	4.401	8,637,691	4.3247	2.10%
1994-07-20	0	11.90	11.90	12.00	11.75	12.05	3,280,000	39,253,800	11.968	4.293	4.293	4.329	4.239	4.347	9,092,306	4.3173	2.59%
1994-07-19	0	11.60	11.55	11.60	11.60	11.80	672,000	7,854,550	11.688	4.185	4.167	4.185	4.185	4.257	1,862,814	4.2165	-1.69%
1994-07-18	0	11.80	11.75	11.80	11.65	11.80	1,085,000	12,727,400	11.730	4.257	4.239	4.257	4.203	4.257	3,007,668	4.2317	0.00%
1994-07-15	0	11.80	11.75	11.80	11.70	12.50	2,910,000	34,384,700	11.816	4.257	4.239	4.257	4.221	4.509	8,066,650	4.2626	-0.84%
1994-07-14	0	11.90	11.90	12.00	11.85	12.15	826,000	9,934,150	12.027	4.293	4.293	4.329	4.275	4.383	2,289,709	4.3386	-2.06%
1994-07-13	0	12.15	12.00	12.15	12.00	12.20	1,546,000	18,780,300	12.148	4.383	4.329	4.383	4.329	4.401	4,285,581	4.3822	0.41%
1994-07-12	0	12.10	12.00	12.15	11.80	12.15	816,000	9,803,000	12.013	4.365	4.329	4.383	4.257	4.383	2,261,988	4.3338	1.26%
1994-07-11	0	11.95	11.95	12.00	11.95	12.10	833,000	10,007,050	12.013	4.311	4.311	4.329	4.311	4.365	2,309,113	4.3337	-1.24%
1994-07-08	0	12.10	12.10	12.15	11.95	12.30	1,948,000	23,556,550	12.093	4.365	4.365	4.383	4.311	4.437	5,399,943	4.3624	-0.82%
1994-07-07	0	12.20	12.25	12.30	11.60	12.25	3,421,000	40,589,700	11.865	4.401	4.419	4.437	4.185	4.419	9,483,165	4.2802	4.72%
1994-07-06	0	11.65	11.65	11.70	11.60	11.75	2,072,000	24,192,350	11.676	4.203	4.203	4.221	4.185	4.239	5,743,676	4.2120	0.43%
1994-07-05	0	11.60	11.55	11.60	11.50	11.60	1,816,000	20,983,500	11.555	4.185	4.167	4.185	4.149	4.185	5,034,033	4.1683	0.43%
1994-07-04	0	11.55	11.55	11.60	11.40	11.65	2,196,000	25,335,700	11.537	4.167	4.167	4.185	4.112	4.203	6,087,410	4.1620	1.32%
1994-07-01	0	11.40	11.35	11.40	10.95	11.50	1,745,000	19,494,100	11.171	4.112	4.094	4.112	3.950	4.149	4,837,218	4.0300	0.00%
1994-06-30	0	11.40	11.40	11.50	10.90	11.50	4,390,800	49,300,600	11.228	4.112	4.112	4.149	3.932	4.149	12,171,493	4.0505	4.59%
1994-06-29	0	10.90	10.90	11.00	10.60	11.10	3,842,000	41,626,600	10.835	3.932	3.932	3.968	3.824	4.004	10,650,195	3.9085	0.93%
1994-06-28	0	10.80	10.80	10.90	10.80	10.90	698,000	7,587,800	10.871	3.896	3.896	3.932	3.896	3.932	1,934,887	3.9216	0.00%
1994-06-27	0	10.80	10.80	10.90	10.70	10.90	1,232,000	13,324,400	10.815	3.896	3.896	3.932	3.860	3.932	3,415,159	3.9015	-1.82%
1994-06-24	0	11.00	10.90	11.10	11.00	11.10	1,393,000	15,395,200	11.052	3.968	3.932	4.004	3.968	4.004	3,861,458	3.9869	0.00%
1994-06-23	0	11.00	10.90	11.10	11.00	11.10	396,000	4,375,000	11.048	3.968	3.932	4.004	3.968	4.004	1,097,730	3.9855	0.92%
1994-06-22	0	10.90	10.90	11.00	10.80	11.00	251,000	2,728,900	10.872	3.932	3.932	3.968	3.896	3.968	695,783	3.9221	-0.91%
1994-06-21	0	11.00	11.00	11.10	10.80	11.10	876,000	9,565,900	10.920	3.968	3.968	4.004	3.896	4.004	2,428,311	3.9393	-0.90%
1994-06-20	0	11.10	11.00	11.10	11.00	11.20	835,000	9,260,600	11.091	4.004	3.968	4.004	3.968	4.040	2,314,657	4.0009	-0.89%
1994-06-17	0	11.20	11.10	11.20	11.00	11.20	1,262,000	14,063,500	11.144	4.040	4.004	4.040	3.968	4.040	3,498,320	4.0201	0.90%
1994-06-16	0	11.10	11.10	11.20	11.10	11.20	1,454,000	16,222,800	11.157	4.004	4.004	4.040	4.004	4.040	4,030,553	4.0250	0.00%
1994-06-15	0	11.10	11.00	11.10	10.90	11.30	994,500	10,979,500	11.040	4.004	3.968	4.004	3.932	4.076	2,756,798	3.9827	1.83%
1994-06-10	0	10.90	10.90	11.00	10.70	11.00	1,301,000	14,124,900	10.857	3.932	3.932	3.968	3.860	3.968	3,606,430	3.9166	0.93%
1994-06-09	0	10.80	10.80	11.00	10.80	11.30	702,000	7,742,300	11.029	3.896	3.896	3.968	3.896	4.076	1,945,975	3.9786	-3.57%
1994-06-08	0	11.20	11.20	11.30	11.10	11.30	1,263,000	14,143,100	11.198	4.040	4.040	4.076	4.004	4.076	3,501,092	4.0396	0.00%
1994-06-07	0	11.20	11.20	11.30	11.10	11.30	1,707,000	19,163,500	11.226	4.040	4.040	4.076	4.004	4.076	4,731,880	4.0499	0.00%
1994-06-06	0	11.20	11.20	11.30	11.10	11.30	1,685,000	18,871,700	11.200	4.040	4.040	4.076	4.004	4.076	4,670,895	4.0403	1.82%
1994-06-03	0	11.00	10.90	11.00	10.90	11.20	1,166,000	12,875,500	11.042	3.968	3.932	3.968	3.932	4.040	3,232,204	3.9835	-0.90%
1994-06-02	0	11.10	11.10	11.20	10.90	11.20	1,978,000	21,953,500	11.099	4.004	4.004	4.040	3.932	4.040	5,483,104	4.0038	-0.89%
1994-06-01	0	11.20	11.10	11.20	11.10	11.30	1,053,000	11,808,900	11.215	4.040	4.004	4.040	4.004	4.076	2,918,963	4.0456	0.90%
1994-05-31	0	11.10	11.00	11.10	10.90	11.10	874,000	9,642,200	11.032	4.004	3.968	4.004	3.932	4.004	2,422,767	3.9798	0.91%
1994-05-30	0	11.00	10.90	11.00	10.90	11.10	1,252,000	13,772,400	11.000	3.968	3.932	3.968	3.932	4.004	3,470,600	3.9683	0.00%
1994-05-27	0	11.00	10.90	11.00	10.90	11.30	4,369,000	47,989,900	10.984	3.968	3.932	3.968	3.932	4.076	12,111,063	3.9625	-1.79%
1994-05-26	0	11.20	11.20	11.30	11.10	11.40	1,988,000	22,422,900	11.279	4.040	4.040	4.076	4.004	4.112	5,510,825	4.0689	-1.75%
1994-05-25	0	11.40	11.40	11.50	11.30	11.50	3,060,000	34,958,600	11.424	4.112	4.112	4.149	4.076	4.149	8,482,456	4.1213	1.79%
1994-05-24	0	11.20	11.10	11.20	11.10	11.20	1,225,000	13,696,900	11.181	4.040	4.004	4.040	4.004	4.040	3,395,755	4.0335	-1.75%
1994-05-23	0	11.40	11.40	11.50	11.30	11.50	2,173,000	24,699,500	11.367	4.112	4.112	4.149	4.076	4.149	6,023,653	4.1004	0.00%
1994-05-20	0	11.40	11.30	11.40	11.30	11.50	1,969,000	22,399,100	11.376	4.112	4.076	4.112	4.076	4.149	5,458,156	4.1038	2.70%
1994-05-19	0	11.10	11.00	11.20	11.00	11.20	1,537,000	17,120,600	11.139	4.004	3.968	4.040	3.968	4.040	4,260,633	4.0183	-0.89%
1994-05-18	0	11.20	11.20	11.30	11.10	11.30	1,783,000	19,951,400	11.190	4.040	4.040	4.076	4.004	4.076	4,942,555	4.0367	1.82%
1994-05-17	0	11.00	10.90	11.00	10.90	11.20	1,155,000	12,759,400	11.047	3.968	3.932	3.968	3.932	4.040	3,201,711	3.9852	-0.90%
1994-05-16	0	11.10	11.10	11.20	11.10	11.20	485,000	5,420,500	11.176	4.004	4.004	4.040	4.004	4.040	1,344,442	4.0318	-0.89%
1994-05-13	0	11.20	11.10	11.20	11.00	11.20	1,938,000	21,405,200	11.045	4.040	4.004	4.040	3.968	4.040	5,372,222	3.9844	3.70%
1994-05-12	0	10.80	10.70	10.90	10.80	11.20	1,746,000	19,207,700	11.001	3.896	3.860	3.932	3.896	4.040	4,839,990	3.9685	-1.68%
1994-05-11	0	11.30	11.30	11.40	11.20	11.50	3,433,000	38,783,200	11.297	3.963	3.963	3.998	3.928	4.033	9,789,317	3.9618	0.89%
1994-05-10	0	11.20	11.10	11.20	11.00	11.20	744,000	8,268,600	11.114	3.928	3.893	3.928	3.858	3.928	2,121,541	3.8974	1.82%
1994-05-09	0	11.00	11.00	11.10	10.90	11.10	854,000	9,395,900	11.002	3.858	3.858	3.893	3.823	3.893	2,435,210	3.8584	-0.90%
1994-05-06	0	11.10	11.00	11.10	11.00	11.20	1,335,000	14,823,000	11.103	3.893	3.858	3.893	3.858	3.928	3,806,798	3.8938	1.83%
1994-05-05	0	10.90	10.90	11.00	10.80	11.10	2,735,000	29,884,500	10.927	3.823	3.823	3.858	3.787	3.893	7,798,946	3.8319	0.00%
1994-05-04	0	10.90	10.90	11.00	10.90	11.20	2,108,000	23,238,800	11.024	3.823	3.823	3.858	3.823	3.928	6,011,034	3.8660	-0.91%
1994-05-03	0	11.00	11.00	11.20	11.00	11.10	2,276,000	25,074,500	11.017	3.858	3.858	3.928	3.858	3.893	6,490,092	3.8635	0.00%
1994-05-02	0	11.00	11.00	11.10	11.00	11.20	1,655,000	18,321,000	11.070	3.858	3.858	3.893	3.858	3.928	4,719,289	3.8822	-1.79%
1994-04-29	0	11.20	11.10	11.50	11.20	11.40	2,358,500	26,620,950	11.287	3.928	3.893	4.033	3.928	3.998	6,725,344	3.9583	-0.88%
1994-04-28	0	11.30	11.20	11.30	11.10	11.30	1,865,000	21,023,100	11.272	3.963	3.928	3.963	3.893	3.963	5,318,111	3.9531	0.89%
1994-04-27	0	11.20	11.20	11.30	11.20	11.30	2,470,000	27,790,000	11.251	3.928	3.928	3.963	3.928	3.963	7,043,290	3.9456	-0.88%
1994-04-26	0	11.30	11.20	11.30	11.10	11.30	2,440,500	27,453,150	11.249	3.963	3.928	3.963	3.893	3.963	6,959,169	3.9449	0.89%
1994-04-25	0	11.20	11.10	11.20	11.00	11.20	471,000	5,263,400	11.175	3.928	3.893	3.928	3.858	3.928	1,343,073	3.9189	0.90%
1994-04-22	0	11.10	11.10	11.20	11.10	11.30	1,837,000	20,660,100	11.247	3.893	3.893	3.928	3.893	3.963	5,238,268	3.9441	1.83%
1994-04-21	0	10.90	10.90	11.00	10.70	11.00	2,710,000	29,443,200	10.865	3.823	3.823	3.858	3.752	3.858	7,727,658	3.8101	-0.91%
1994-04-20	0	11.00	11.00	11.10	11.00	11.30	1,797,000	20,071,600	11.170	3.858	3.858	3.893	3.858	3.963	5,124,207	3.9170	-2.65%
1994-04-19	0	11.30	11.20	11.30	11.20	11.50	1,438,000	16,271,300	11.315	3.963	3.928	3.963	3.928	4.033	4,100,506	3.9681	-3.42%
1994-04-18	0	11.70	11.60	11.80	11.40	11.80	994,000	11,582,100	11.652	4.103	4.068	4.138	3.998	4.138	2,834,425	4.0862	1.74%
1994-04-15	0	11.50	11.40	11.50	11.50	11.60	499,000	5,741,000	11.505	4.033	3.998	4.033	4.033	4.068	1,422,916	4.0347	0.88%
1994-04-14	0	11.40	11.30	11.40	11.30	11.60	1,460,000	16,640,700	11.398	3.998	3.963	3.998	3.963	4.068	4,163,240	3.9971	-1.72%
1994-04-13	0	11.60	11.60	11.70	11.50	11.90	1,557,000	18,160,200	11.664	4.068	4.068	4.103	4.033	4.173	4,439,839	4.0903	-1.69%
1994-04-12	0	11.80	11.60	11.80	11.60	11.90	2,867,000	33,822,200	11.797	4.138	4.068	4.138	4.068	4.173	8,175,349	4.1371	2.61%
1994-04-11	0	11.50	11.50	11.60	11.10	11.50	2,130,000	24,184,500	11.354	4.033	4.033	4.068	3.893	4.033	6,073,768	3.9818	4.55%
1994-04-08	0	11.00	11.00	11.10	11.00	11.10	1,850,000	20,359,200	11.005	3.858	3.858	3.893	3.858	3.893	5,275,338	3.8593	0.00%
1994-04-07	0	11.00	10.90	11.00	10.90	11.10	2,306,000	25,368,700	11.001	3.858	3.823	3.858	3.823	3.893	6,575,638	3.8580	0.00%
1994-04-06	0	11.00	11.00	11.10	11.00	11.30	3,361,000	37,226,700	11.076	3.858	3.858	3.893	3.858	3.963	9,584,007	3.8843	0.92%
1994-03-31	0	10.90	10.80	10.90	10.60	11.00	2,891,000	31,370,000	10.851	3.823	3.787	3.823	3.717	3.858	8,243,786	3.8053	-2.68%
1994-03-30	0	11.20	11.10	11.20	11.00	11.20	3,146,000	34,971,200	11.116	3.928	3.893	3.928	3.858	3.928	8,970,927	3.8983	0.90%
1994-03-29	0	11.10	11.10	11.20	10.90	11.20	1,363,000	15,016,100	11.017	3.893	3.893	3.928	3.823	3.928	3,886,641	3.8635	0.91%
1994-03-28	0	11.00	10.90	11.00	10.90	11.40	789,000	8,771,700	11.117	3.858	3.823	3.858	3.823	3.998	2,249,861	3.8988	-1.79%
1994-03-25	0	11.20	11.10	11.20	10.90	11.20	1,143,700	12,683,680	11.090	3.928	3.893	3.928	3.823	3.928	3,261,300	3.8891	-0.88%
1994-03-24	0	11.30	11.20	11.30	10.90	11.50	3,286,000	36,822,600	11.206	3.963	3.928	3.963	3.823	4.033	9,370,142	3.9298	1.80%
1994-03-23	0	11.10	11.00	11.10	10.50	11.30	4,304,400	47,879,500	11.123	3.893	3.858	3.893	3.682	3.963	12,274,144	3.9008	0.00%
1994-03-22	0	11.10	11.10	11.20	10.40	11.20	3,537,000	38,485,900	10.881	3.893	3.893	3.928	3.647	3.928	10,085,877	3.8158	3.74%
1994-03-21	0	10.70	10.60	10.80	10.60	11.50	4,298,000	46,471,100	10.812	3.752	3.717	3.787	3.717	4.033	12,255,894	3.7917	-6.96%
1994-03-18	0	11.50	11.40	11.50	11.40	12.20	2,220,000	25,970,200	11.698	4.033	3.998	4.033	3.998	4.278	6,330,406	4.1025	-5.74%
1994-03-17	0	12.20	12.10	12.20	11.70	12.40	1,357,900	16,440,950	12.108	4.278	4.243	4.278	4.103	4.349	3,872,098	4.2460	0.00%
1994-03-16	0	12.20	12.10	12.20	12.10	12.50	1,897,000	23,410,300	12.341	4.278	4.243	4.278	4.243	4.384	5,409,360	4.3277	-0.81%
1994-03-15	0	12.30	12.30	12.40	12.20	12.60	2,097,000	25,862,500	12.333	4.313	4.313	4.349	4.278	4.419	5,979,667	4.3251	-0.81%
1994-03-14	0	12.40	12.30	12.50	11.90	12.40	2,025,500	24,462,900	12.077	4.349	4.313	4.384	4.173	4.349	5,775,783	4.2354	2.48%
1994-03-11	0	12.10	12.10	12.20	12.10	12.80	4,833,000	59,232,400	12.256	4.243	4.243	4.278	4.243	4.489	13,781,465	4.2980	-3.20%
1994-03-10	0	12.50	12.50	12.60	12.30	12.80	4,617,000	58,085,900	12.581	4.384	4.384	4.419	4.313	4.489	13,165,534	4.4120	1.63%
1994-03-09	0	12.30	12.40	12.50	12.10	12.40	2,820,000	34,350,900	12.181	4.313	4.349	4.384	4.243	4.349	8,041,327	4.2718	0.00%
1994-03-08	0	12.30	12.20	12.30	12.10	12.30	4,153,000	50,592,700	12.182	4.313	4.278	4.313	4.243	4.313	11,842,422	4.2722	2.50%
1994-03-07	0	12.00	12.00	12.10	11.90	12.20	3,188,000	38,444,700	12.059	4.208	4.208	4.243	4.173	4.278	9,090,691	4.2290	-1.64%
1994-03-04	0	12.20	12.20	12.30	12.10	12.40	1,537,100	18,847,680	12.262	4.278	4.278	4.313	4.243	4.349	4,383,093	4.3001	-0.81%
1994-03-03	0	12.30	12.20	12.50	12.10	12.40	3,149,000	38,477,000	12.219	4.313	4.278	4.384	4.243	4.349	8,979,481	4.2850	1.65%
1994-03-02	0	12.10	12.10	12.30	11.80	12.40	5,369,500	64,127,750	11.943	4.243	4.243	4.313	4.138	4.349	15,311,313	4.1883	-0.82%
1994-03-01	0	12.20	12.10	12.20	12.20	12.40	4,359,000	53,398,300	12.250	4.278	4.243	4.278	4.278	4.349	12,429,838	4.2960	-0.81%
1994-02-28	0	12.30	12.30	12.40	11.90	12.40	2,321,000	28,288,900	12.188	4.313	4.313	4.349	4.173	4.349	6,618,411	4.2743	2.50%
1994-02-25	0	12.00	11.90	12.00	11.60	12.60	5,026,000	59,440,500	11.827	4.208	4.173	4.208	4.068	4.419	14,331,811	4.1475	-1.64%
1994-02-24	0	12.20	12.20	12.40	12.10	12.70	3,482,000	43,497,800	12.492	4.278	4.278	4.349	4.243	4.454	9,929,042	4.3809	-3.94%
1994-02-23	0	12.70	12.60	12.70	12.50	12.80	3,189,000	40,610,200	12.734	4.454	4.419	4.454	4.384	4.489	9,093,543	4.4658	0.00%
1994-02-22	0	12.70	12.70	12.80	12.40	12.80	4,206,000	53,163,900	12.640	4.454	4.454	4.489	4.349	4.489	11,993,553	4.4327	0.79%
1994-02-21	0	12.60	12.60	12.70	12.50	13.20	3,992,000	50,944,200	12.762	4.419	4.419	4.454	4.384	4.629	11,383,325	4.4753	-5.97%
1994-02-18	0	13.40	13.30	13.40	13.20	13.60	1,893,000	25,363,800	13.399	4.699	4.664	4.699	4.629	4.769	5,397,954	4.6988	-1.47%
1994-02-17	0	13.60	13.60	13.70	13.10	13.70	2,139,000	28,706,600	13.421	4.769	4.769	4.804	4.594	4.804	6,099,432	4.7064	0.00%
1994-02-16	0	13.60	13.40	13.60	13.50	14.00	2,250,000	31,099,500	13.822	4.769	4.699	4.769	4.734	4.910	6,415,952	4.8472	-0.73%
1994-02-15	0	13.70	13.60	13.70	13.20	13.70	1,390,000	18,762,800	13.498	4.804	4.769	4.804	4.629	4.804	3,963,633	4.7337	2.24%
1994-02-14	0	13.40	13.30	13.40	13.30	13.50	2,689,000	36,098,500	13.425	4.699	4.664	4.699	4.664	4.734	7,667,776	4.7078	-2.19%
1994-02-09	0	13.70	13.60	13.70	13.50	13.80	2,352,100	32,106,360	13.650	4.804	4.769	4.804	4.734	4.840	6,707,094	4.7869	0.74%
1994-02-08	0	13.60	13.50	13.70	13.00	13.70	3,259,000	43,526,700	13.356	4.769	4.734	4.804	4.559	4.804	9,293,150	4.6837	2.26%
1994-02-07	0	13.30	13.20	13.30	13.20	13.80	4,313,000	58,034,800	13.456	4.664	4.629	4.664	4.629	4.840	12,298,667	4.7188	-5.00%
1994-02-04	0	14.00	13.90	14.00	13.90	14.30	5,271,000	74,237,600	14.084	4.910	4.875	4.910	4.875	5.015	15,030,437	4.9392	-0.71%
1994-02-03	0	14.10	14.00	14.10	13.90	14.20	4,160,000	58,375,000	14.032	4.945	4.910	4.945	4.875	4.980	11,862,383	4.9210	1.44%
1994-02-02	0	13.90	13.80	14.00	13.80	14.70	5,063,000	72,885,400	14.396	4.875	4.840	4.910	4.840	5.155	14,437,318	5.0484	-3.47%
1994-02-01	0	14.40	14.30	14.40	14.00	14.50	6,704,000	95,537,800	14.251	5.050	5.015	5.050	4.910	5.085	19,116,686	4.9976	4.35%
1994-01-31	0	13.80	13.70	13.80	13.40	13.90	3,087,000	42,084,000	13.633	4.840	4.804	4.840	4.699	4.875	8,802,686	4.7808	3.76%
1994-01-28	0	13.30	13.20	13.30	13.20	13.70	1,651,000	22,176,600	13.432	4.664	4.629	4.664	4.629	4.804	4,707,883	4.7105	-1.48%
1994-01-27	0	13.50	13.40	13.50	13.30	13.60	2,015,000	27,037,100	13.418	4.734	4.699	4.734	4.664	4.769	5,745,842	4.7055	1.50%
1994-01-26	0	13.30	13.10	13.30	13.00	13.50	2,738,000	35,964,500	13.135	4.664	4.594	4.664	4.559	4.734	7,807,501	4.6064	0.00%
1994-01-25	0	13.30	13.20	13.50	13.20	13.70	1,231,000	16,556,700	13.450	4.664	4.629	4.734	4.629	4.804	3,510,239	4.7167	-2.92%
1994-01-24	0	13.70	13.60	13.70	13.50	13.90	3,648,000	49,904,500	13.680	4.804	4.769	4.804	4.734	4.875	10,402,397	4.7974	2.24%
1994-01-21	0	13.40	13.30	13.50	12.70	13.60	4,395,000	58,064,100	13.211	4.699	4.664	4.734	4.454	4.769	12,532,493	4.6331	2.29%
1994-01-20	0	13.10	13.00	13.10	12.90	13.80	3,247,000	43,422,400	13.373	4.594	4.559	4.594	4.524	4.840	9,258,932	4.6898	-3.68%
1994-01-19	0	13.60	13.50	13.60	12.70	13.80	4,550,000	60,693,900	13.339	4.769	4.734	4.769	4.454	4.840	12,974,481	4.6779	7.09%
1994-01-18	0	12.70	12.60	12.70	12.60	12.90	2,398,000	30,665,500	12.788	4.454	4.419	4.454	4.419	4.524	6,837,979	4.4846	0.79%
1994-01-17	0	12.60	12.60	12.70	12.60	13.00	2,522,000	32,054,100	12.710	4.419	4.419	4.454	4.419	4.559	7,191,569	4.4572	-0.79%
1994-01-14	0	12.70	12.60	12.80	12.30	12.80	4,833,000	60,540,200	12.526	4.454	4.419	4.489	4.313	4.489	13,781,465	4.3929	4.10%
1994-01-13	0	12.20	12.10	12.20	12.00	12.60	5,818,000	72,066,800	12.387	4.278	4.243	4.278	4.208	4.419	16,590,226	4.3439	-4.69%
1994-01-12	0	12.80	12.70	12.90	12.60	13.30	3,055,000	39,615,100	12.967	4.489	4.454	4.524	4.419	4.664	8,711,437	4.5475	-4.48%
1994-01-11	0	13.40	13.40	13.50	13.30	13.80	6,823,000	92,384,900	13.540	4.699	4.699	4.734	4.664	4.840	19,456,018	4.7484	-1.47%
1994-01-10	0	13.60	13.50	13.70	13.30	13.70	5,097,000	68,818,100	13.502	4.769	4.734	4.804	4.664	4.804	14,534,270	4.7349	2.26%
1994-01-07	0	13.30	13.20	13.40	13.10	14.00	10,144,000	136,389,100	13.445	4.664	4.629	4.699	4.594	4.910	28,925,964	4.7151	-6.34%
1994-01-06	0	14.20	14.00	14.20	14.00	15.10	6,225,000	89,962,900	14.452	4.980	4.910	4.980	4.910	5.295	17,750,801	5.0681	-5.96%
1994-01-05	0	15.10	15.00	15.20	14.80	15.30	4,048,112	60,784,835	15.016	5.295	5.260	5.330	5.190	5.366	11,543,330	5.2658	-0.66%
1994-01-04	0	15.20	15.10	15.20	14.80	15.70	5,768,000	88,449,600	15.335	5.330	5.295	5.330	5.190	5.506	16,447,650	5.3776	1.33%
1994-01-03	0	15.00	15.00	15.10	14.70	15.20	4,062,000	60,666,300	14.935	5.260	5.260	5.295	5.155	5.330	11,582,932	5.2376