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
2026-06-02	0	13.23	13.22	13.23	12.93	13.23	9,120,259	119,498,268	13.103	13.23	13.22	13.23	12.93	13.23	9,120,259	13.103	-0.15%
2026-06-01	0	13.25	13.24	13.25	13.02	13.38	7,324,645	97,210,239	13.272	13.25	13.24	13.25	13.02	13.38	7,324,645	13.272	-0.38%
2026-05-29	0	13.30	13.28	13.30	12.78	13.36	30,417,259	402,850,435	13.244	13.30	13.28	13.30	12.78	13.36	30,417,259	13.244	4.15%
2026-05-28	0	12.77	12.74	12.77	12.67	12.95	11,005,117	140,525,898	12.769	12.77	12.74	12.77	12.67	12.95	11,005,117	12.769	-0.47%
2026-05-27	0	12.83	12.80	12.83	12.64	12.89	12,101,454	154,694,817	12.783	12.83	12.80	12.83	12.64	12.89	12,101,454	12.783	1.58%
2026-05-26	0	12.63	12.63	12.64	12.58	12.94	14,542,117	185,598,801	12.763	12.63	12.63	12.64	12.58	12.94	14,542,117	12.763	0.24%
2026-05-22	0	12.60	12.59	12.60	12.35	12.67	13,429,121	168,774,212	12.568	12.60	12.59	12.60	12.35	12.67	13,429,121	12.568	1.69%
2026-05-21	0	12.39	12.39	12.40	12.10	12.45	15,024,383	185,723,177	12.361	12.39	12.39	12.40	12.10	12.45	15,024,383	12.361	3.34%
2026-05-20	0	11.99	11.98	11.99	11.83	12.07	5,622,644	67,069,920	11.929	11.99	11.98	11.99	11.83	12.07	5,622,644	11.929	-0.66%
2026-05-19	0	12.07	12.07	12.08	11.94	12.13	4,930,443	59,408,329	12.049	12.07	12.07	12.08	11.94	12.13	4,930,443	12.049	0.42%
2026-05-18	0	12.02	12.02	12.03	11.87	12.18	11,919,977	143,028,594	11.999	12.02	12.02	12.03	11.87	12.18	11,919,977	11.999	-1.15%
2026-05-15	0	12.16	12.15	12.16	12.05	12.47	8,665,280	105,475,687	12.172	12.16	12.15	12.16	12.05	12.47	8,665,280	12.172	-1.78%
2026-05-14	0	12.38	12.38	12.39	12.35	12.50	3,100,126	38,395,561	12.385	12.38	12.38	12.39	12.35	12.50	3,100,126	12.385	-0.32%
2026-05-13	0	12.42	12.42	12.43	12.35	12.59	5,859,542	72,673,333	12.403	12.42	12.42	12.43	12.35	12.59	5,859,542	12.403	-1.35%
2026-05-12	0	12.59	12.58	12.59	12.51	12.73	5,582,275	70,278,967	12.590	12.59	12.58	12.59	12.51	12.73	5,582,275	12.590	-0.47%
2026-05-11	0	12.65	12.62	12.65	12.31	12.65	8,355,744	104,912,449	12.556	12.65	12.62	12.65	12.31	12.65	8,355,744	12.556	0.40%
2026-05-08	0	12.60	12.59	12.60	12.48	12.68	8,298,256	104,362,118	12.576	12.60	12.59	12.60	12.48	12.68	8,298,256	12.576	-0.47%
2026-05-07	0	12.66	12.66	12.67	12.30	12.70	29,774,586	374,402,714	12.575	12.66	12.66	12.67	12.30	12.70	29,774,586	12.575	4.71%
2026-05-06	0	12.09	12.08	12.09	11.71	12.19	13,850,338	166,263,514	12.004	12.09	12.08	12.09	11.71	12.19	13,850,338	12.004	3.07%
2026-05-05	0	11.73	11.69	11.73	11.58	11.75	5,508,696	64,238,133	11.661	11.73	11.69	11.73	11.58	11.75	5,508,696	11.661	-0.17%
2026-05-04	0	11.75	11.73	11.75	11.65	11.86	6,211,728	72,867,215	11.731	11.75	11.73	11.75	11.65	11.86	6,211,728	11.731	1.47%
2026-04-30	0	11.58	11.57	11.58	11.44	11.78	19,342,071	223,116,268	11.535	11.58	11.57	11.58	11.44	11.78	19,342,071	11.535	-1.78%
2026-04-29	0	11.79	11.76	11.79	11.54	11.79	11,161,907	130,104,160	11.656	11.79	11.76	11.79	11.54	11.79	11,161,907	11.656	2.34%
2026-04-28	0	11.52	11.51	11.52	11.48	11.80	13,746,286	158,959,146	11.564	11.52	11.51	11.52	11.48	11.80	13,746,286	11.564	-1.79%
2026-04-27	0	11.73	11.71	11.73	11.65	11.83	8,329,728	97,617,291	11.719	11.73	11.71	11.73	11.65	11.83	8,329,728	11.719	-0.42%
2026-04-24	0	11.78	11.78	11.79	11.66	11.79	13,141,149	154,348,902	11.745	11.78	11.78	11.79	11.66	11.79	13,141,149	11.745	0.26%
2026-04-23	0	11.75	11.75	11.76	11.73	11.90	11,746,932	138,439,546	11.785	11.75	11.75	11.76	11.73	11.90	11,746,932	11.785	-1.76%
2026-04-22	0	11.96	11.95	11.96	11.88	12.03	8,143,370	97,177,082	11.933	11.96	11.95	11.96	11.88	12.03	8,143,370	11.933	-0.42%
2026-04-21	0	12.01	12.00	12.01	11.80	12.14	11,314,038	136,214,662	12.039	12.01	12.00	12.01	11.80	12.14	11,314,038	12.039	1.09%
2026-04-20	0	11.88	11.87	11.88	11.66	11.92	10,114,547	119,807,364	11.845	11.88	11.87	11.88	11.66	11.92	10,114,547	11.845	2.33%
2026-04-17	0	11.61	11.61	11.63	11.58	11.89	10,271,245	119,956,585	11.679	11.61	11.61	11.63	11.58	11.89	10,271,245	11.679	-2.35%
2026-04-16	0	11.89	11.87	11.89	11.80	11.92	7,979,938	94,661,934	11.862	11.89	11.87	11.89	11.80	11.92	7,979,938	11.862	0.59%
2026-04-15	0	11.82	11.79	11.82	11.78	12.09	17,854,644	211,057,196	11.821	11.82	11.79	11.82	11.78	12.09	17,854,644	11.821	1.98%
2026-04-14	0	11.59	11.57	11.59	11.47	11.62	6,919,890	80,032,734	11.566	11.59	11.57	11.59	11.47	11.62	6,919,890	11.566	1.13%
2026-04-13	0	11.46	11.46	11.48	11.42	11.62	9,753,823	112,736,886	11.558	11.46	11.46	11.48	11.42	11.62	9,753,823	11.558	-2.80%
2026-04-10	0	11.79	11.76	11.79	11.69	11.90	5,947,017	70,068,026	11.782	11.79	11.76	11.79	11.69	11.90	5,947,017	11.782	1.20%
2026-04-09	0	11.65	11.65	11.66	11.60	11.91	15,736,890	184,689,927	11.736	11.65	11.65	11.66	11.60	11.91	15,736,890	11.736	-2.67%
2026-04-08	0	11.97	11.95	11.97	11.76	12.15	23,159,784	276,110,136	11.922	11.97	11.95	11.97	11.76	12.15	23,159,784	11.922	4.91%
2026-04-02	0	11.41	11.40	11.41	11.27	11.74	12,194,322	139,206,572	11.416	11.41	11.40	11.41	11.27	11.74	12,194,322	11.416	-2.81%
2026-04-01	0	11.74	11.74	11.75	11.40	11.80	19,201,095	224,622,268	11.698	11.74	11.74	11.75	11.40	11.80	19,201,095	11.698	4.63%
2026-03-31	0	11.22	11.21	11.22	11.06	11.33	20,869,872	233,080,525	11.168	11.22	11.21	11.22	11.06	11.33	20,869,872	11.168	-0.97%
2026-03-30	0	11.97	11.96	11.97	11.75	12.13	22,690,438	271,102,262	11.948	11.33	11.32	11.33	11.12	11.48	23,972,157	11.309	-1.64%
2026-03-27	0	12.17	12.16	12.17	11.91	12.33	14,174,102	172,061,302	12.139	11.52	11.51	11.52	11.27	11.67	14,974,757	11.490	-1.14%
2026-03-26	0	12.31	12.29	12.31	12.28	12.43	17,515,365	215,952,303	12.329	11.65	11.63	11.65	11.62	11.77	18,504,759	11.670	-0.97%
2026-03-25	0	12.43	12.43	12.44	12.35	12.50	8,026,284	99,793,167	12.433	11.77	11.77	11.77	11.69	11.83	8,479,666	11.769	1.06%
2026-03-24	0	12.30	12.29	12.30	12.10	12.35	11,603,655	141,786,328	12.219	11.64	11.63	11.64	11.45	11.69	12,259,113	11.566	2.33%
2026-03-23	0	12.02	12.01	12.02	11.93	12.33	22,865,283	274,953,504	12.025	11.38	11.37	11.38	11.29	11.67	24,156,879	11.382	-3.06%
2026-03-20	0	12.40	12.40	12.44	12.33	12.57	12,224,622	152,185,050	12.449	11.74	11.74	11.77	11.67	11.90	12,915,157	11.783	-0.24%
2026-03-19	0	12.43	12.43	12.44	12.40	12.60	16,039,701	200,236,284	12.484	11.77	11.77	11.77	11.74	11.93	16,945,739	11.816	-1.82%
2026-03-18	0	12.66	12.66	12.68	12.54	12.74	7,023,931	88,834,813	12.647	11.98	11.98	12.00	11.87	12.06	7,420,693	11.971	0.32%
2026-03-17	0	12.62	12.62	12.63	12.50	12.87	14,362,999	182,482,620	12.705	11.95	11.95	11.95	11.83	12.18	15,174,325	12.026	0.88%
2026-03-16	0	12.51	12.51	12.52	12.11	12.62	17,912,972	223,275,027	12.464	11.84	11.84	11.85	11.46	11.95	18,924,826	11.798	1.46%
2026-03-13	0	12.33	12.33	12.34	12.33	12.81	183,962,955	2,183,243,795	11.868	11.67	11.67	11.68	11.67	12.13	194,354,508	11.233	-5.08%
2026-03-12	0	12.99	12.98	12.99	12.72	13.24	19,368,736	250,428,070	12.929	12.30	12.29	12.30	12.04	12.53	20,462,822	12.238	-1.37%
2026-03-11	0	13.17	13.16	13.17	12.70	13.36	23,061,686	302,470,195	13.116	12.47	12.46	12.47	12.02	12.65	24,364,376	12.414	4.36%
2026-03-10	0	12.62	12.62	12.63	12.55	12.89	16,921,727	214,698,924	12.688	11.95	11.95	11.95	11.88	12.20	17,877,588	12.009	3.61%
2026-03-09	0	12.18	12.17	12.18	11.89	12.26	21,956,983	264,840,722	12.062	11.53	11.52	11.53	11.25	11.60	23,197,272	11.417	-5.07%
2026-03-06	0	12.83	12.83	12.84	12.50	12.94	9,646,747	122,971,300	12.747	12.14	12.14	12.15	11.83	12.25	10,191,665	12.066	-1.16%
2026-03-05	0	12.98	12.97	12.98	12.86	13.30	16,836,254	220,176,583	13.078	12.29	12.28	12.29	12.17	12.59	17,787,287	12.378	2.20%
2026-03-04	0	12.70	12.70	12.71	12.41	12.98	22,980,263	289,560,735	12.600	12.02	12.02	12.03	11.75	12.29	24,278,354	11.927	-3.05%
2026-03-03	0	13.10	13.09	13.10	13.00	13.63	17,079,146	224,075,039	13.120	12.40	12.39	12.40	12.30	12.90	18,043,899	12.418	-2.82%
2026-03-02	0	13.48	13.47	13.48	13.07	13.72	19,535,637	264,438,755	13.536	12.76	12.75	12.76	12.37	12.99	20,639,150	12.812	-4.13%
2026-02-27	0	14.06	14.06	14.07	13.61	14.15	24,701,340	346,147,443	14.013	13.31	13.31	13.32	12.88	13.39	26,096,650	13.264	2.63%
2026-02-26	0	13.70	13.69	13.70	13.41	13.77	11,632,717	158,691,481	13.642	12.97	12.96	12.97	12.69	13.03	12,289,817	12.912	1.11%
2026-02-25	0	13.55	13.54	13.55	13.19	13.57	11,737,531	158,205,555	13.479	12.83	12.82	12.83	12.48	12.84	12,400,551	12.758	1.42%
2026-02-24	0	13.36	13.35	13.36	13.01	13.39	22,968,877	305,088,910	13.283	12.65	12.64	12.65	12.31	12.67	24,266,325	12.573	4.05%
2026-02-23	0	12.84	12.84	12.85	12.72	12.89	4,236,626	54,326,580	12.823	12.15	12.15	12.16	12.04	12.20	4,475,941	12.137	0.94%
2026-02-20	0	12.72	12.72	12.74	12.63	12.87	3,902,534	49,610,443	12.712	12.04	12.04	12.06	11.95	12.18	4,122,977	12.033	-1.47%
2026-02-16	0	12.91	12.87	12.91	12.76	12.96	1,877,690	24,211,026	12.894	12.22	12.18	12.22	12.08	12.27	1,983,755	12.205	0.47%
2026-02-13	0	12.85	12.84	12.85	12.74	12.95	3,472,281	44,475,464	12.809	12.16	12.15	12.16	12.06	12.26	3,668,420	12.124	-0.93%
2026-02-12	0	12.97	12.96	12.97	12.83	13.00	6,535,170	84,415,325	12.917	12.28	12.27	12.28	12.14	12.30	6,904,323	12.226	0.54%
2026-02-11	0	12.90	12.88	12.90	12.72	13.00	6,576,590	84,524,711	12.852	12.21	12.19	12.21	12.04	12.30	6,948,083	12.165	-0.46%
2026-02-10	0	12.96	12.94	12.96	12.73	12.96	10,418,173	133,800,434	12.843	12.27	12.25	12.27	12.05	12.27	11,006,666	12.156	1.33%
2026-02-09	0	12.79	12.78	12.79	12.57	12.79	7,767,926	98,848,567	12.725	12.11	12.10	12.11	11.90	12.11	8,206,714	12.045	1.75%
2026-02-06	0	12.57	12.56	12.57	12.46	12.74	5,333,131	66,923,208	12.549	11.90	11.89	11.90	11.79	12.06	5,634,385	11.878	-1.33%
2026-02-05	0	12.74	12.71	12.74	12.46	12.74	9,114,874	115,201,246	12.639	12.06	12.03	12.06	11.79	12.06	9,629,748	11.963	1.19%
2026-02-04	0	12.59	12.55	12.59	12.34	12.61	7,957,797	99,801,746	12.541	11.92	11.88	11.92	11.68	11.94	8,407,311	11.871	1.53%
2026-02-03	0	12.40	12.39	12.40	12.18	12.42	5,393,984	66,570,405	12.342	11.74	11.73	11.74	11.53	11.76	5,698,675	11.682	1.72%
2026-02-02	0	12.19	12.17	12.19	12.06	12.25	7,323,704	88,905,747	12.139	11.54	11.52	11.54	11.42	11.60	7,737,400	11.490	-0.57%
2026-01-30	0	12.26	12.25	12.26	12.17	12.41	7,590,735	93,009,681	12.253	11.60	11.60	11.60	11.52	11.75	8,019,514	11.598	-0.41%
2026-01-29	0	12.31	12.31	12.32	12.28	12.40	4,948,185	60,958,630	12.319	11.65	11.65	11.66	11.62	11.74	5,227,694	11.661	-0.24%
2026-01-28	0	12.34	12.34	12.35	12.22	12.39	6,009,703	73,963,088	12.307	11.68	11.68	11.69	11.57	11.73	6,349,174	11.649	0.41%
2026-01-27	0	12.29	12.29	12.30	12.27	12.63	11,788,250	145,999,578	12.385	11.63	11.63	11.64	11.61	11.95	12,454,135	11.723	-2.31%
2026-01-26	0	12.58	12.56	12.58	12.33	12.64	4,412,292	55,397,715	12.555	11.91	11.89	11.91	11.67	11.96	4,661,530	11.884	1.45%
2026-01-23	0	12.40	12.40	12.43	12.35	12.68	4,711,300	58,601,078	12.438	11.74	11.74	11.77	11.69	12.00	4,977,428	11.773	-1.67%
2026-01-22	0	12.61	12.60	12.61	12.50	12.70	5,852,330	73,729,132	12.598	11.94	11.93	11.94	11.83	12.02	6,182,912	11.925	1.45%
2026-01-21	0	12.43	12.41	12.43	12.32	12.49	3,909,458	48,418,019	12.385	11.77	11.75	11.77	11.66	11.82	4,130,292	11.723	-0.48%
2026-01-20	0	12.49	12.48	12.49	12.35	12.50	4,744,172	59,105,508	12.459	11.82	11.81	11.82	11.69	11.83	5,012,157	11.792	1.63%
2026-01-19	0	12.29	12.29	12.31	12.11	12.40	3,594,143	44,207,551	12.300	11.63	11.63	11.65	11.46	11.74	3,797,166	11.642	0.66%
2026-01-16	0	12.21	12.21	12.22	12.16	12.43	4,702,114	57,578,674	12.245	11.56	11.56	11.57	11.51	11.77	4,967,723	11.591	-0.65%
2026-01-15	0	12.29	12.29	12.30	12.26	12.43	3,792,925	46,813,218	12.342	11.63	11.63	11.64	11.60	11.77	4,007,177	11.682	-0.49%
2026-01-14	0	12.35	12.34	12.35	12.25	12.47	6,526,405	80,454,903	12.328	11.69	11.68	11.69	11.60	11.80	6,895,063	11.668	0.41%
2026-01-13	0	12.30	12.28	12.30	12.21	12.52	6,755,936	83,130,806	12.305	11.64	11.62	11.64	11.56	11.85	7,137,560	11.647	-1.13%
2026-01-12	0	12.44	12.42	12.44	12.35	12.59	6,596,382	81,904,495	12.417	11.77	11.76	11.77	11.69	11.92	6,968,993	11.753	-0.96%
2026-01-09	0	12.56	12.55	12.56	12.44	12.82	8,714,072	109,591,567	12.576	11.89	11.88	11.89	11.77	12.13	9,206,306	11.904	-1.34%
2026-01-08	0	12.73	12.73	12.75	12.72	12.95	5,870,099	75,034,968	12.783	12.05	12.05	12.07	12.04	12.26	6,201,684	12.099	-1.85%
2026-01-07	0	12.97	12.96	12.97	12.75	12.97	6,578,873	84,881,812	12.902	12.28	12.27	12.28	12.07	12.28	6,950,495	12.212	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	12.07	12.07	12.09	11.94	12.38	132,223,335	11.637	-2.60%
2026-01-05	0	13.09	13.05	13.09	12.63	13.09	9,543,102	123,465,231	12.938	12.39	12.35	12.39	11.95	12.39	10,082,165	12.246	3.64%
2026-01-02	0	12.63	12.60	12.63	12.43	12.66	3,320,777	41,784,242	12.583	11.95	11.93	11.95	11.77	11.98	3,508,358	11.910	1.61%
2025-12-31	0	12.43	12.43	12.50	12.42	12.59	2,159,267	26,979,741	12.495	11.77	11.77	11.83	11.76	11.92	2,281,238	11.827	-0.64%
2025-12-30	0	12.51	12.48	12.51	12.37	12.55	3,778,702	47,087,512	12.461	11.84	11.81	11.84	11.71	11.88	3,992,150	11.795	0.08%
2025-12-29	0	12.50	12.50	12.52	12.45	12.95	5,431,268	68,332,687	12.581	11.83	11.83	11.85	11.78	12.26	5,738,065	11.909	-2.50%
2025-12-24	0	12.82	12.81	12.82	12.70	12.99	3,784,180	48,450,568	12.803	12.13	12.13	12.13	12.02	12.30	3,997,938	12.119	-0.47%
2025-12-23	0	12.88	12.87	12.88	12.16	12.95	28,119,078	358,646,238	12.755	12.19	12.18	12.19	11.51	12.26	29,707,446	12.073	7.15%
2025-12-22	0	12.02	12.01	12.02	11.87	12.09	5,265,101	63,043,017	11.974	11.38	11.37	11.38	11.24	11.44	5,562,512	11.334	0.17%
2025-12-19	0	12.00	11.99	12.00	11.94	12.08	14,900,430	178,858,139	12.004	11.36	11.35	11.36	11.30	11.43	15,742,114	11.362	0.59%
2025-12-18	0	11.93	11.92	11.93	11.77	11.95	3,808,559	45,325,747	11.901	11.29	11.28	11.29	11.14	11.31	4,023,694	11.265	0.85%
2025-12-17	0	11.83	11.83	11.84	11.67	11.90	4,802,993	56,774,853	11.821	11.20	11.20	11.21	11.05	11.26	5,074,301	11.189	0.77%
2025-12-16	0	11.74	11.72	11.74	11.70	11.86	3,535,619	41,523,982	11.744	11.11	11.09	11.11	11.07	11.23	3,735,336	11.117	-0.42%
2025-12-15	0	11.79	11.78	11.79	11.73	11.91	3,063,163	36,242,567	11.832	11.16	11.15	11.16	11.10	11.27	3,236,193	11.199	-0.76%
2025-12-12	0	11.88	11.86	11.88	11.79	11.92	2,615,401	31,039,278	11.868	11.24	11.23	11.24	11.16	11.28	2,763,138	11.233	0.76%
2025-12-11	0	11.79	11.79	11.80	11.78	11.99	2,069,376	24,563,816	11.870	11.16	11.16	11.17	11.15	11.35	2,186,269	11.235	0.17%
2025-12-10	0	11.77	11.77	11.79	11.69	11.85	3,687,191	43,449,997	11.784	11.14	11.14	11.16	11.06	11.22	3,895,470	11.154	-0.68%
2025-12-09	0	11.85	11.84	11.85	11.81	12.02	4,718,382	55,997,851	11.868	11.22	11.21	11.22	11.18	11.38	4,984,910	11.233	-1.58%
2025-12-08	0	12.04	12.04	12.05	11.93	12.22	3,451,868	41,592,747	12.049	11.40	11.40	11.41	11.29	11.57	3,646,854	11.405	-1.15%
2025-12-05	0	12.18	12.17	12.18	12.05	12.20	2,701,390	32,796,556	12.141	11.53	11.52	11.53	11.41	11.55	2,853,984	11.491	-0.57%
2025-12-04	0	12.25	12.25	12.26	12.00	12.25	3,763,901	45,782,096	12.163	11.60	11.60	11.60	11.36	11.60	3,976,513	11.513	1.07%
2025-12-03	0	12.12	12.10	12.12	12.05	12.31	4,480,710	54,354,791	12.131	11.47	11.45	11.47	11.41	11.65	4,733,813	11.482	-1.30%
2025-12-02	0	12.28	12.27	12.28	12.11	12.28	5,753,197	70,243,674	12.210	11.62	11.61	11.62	11.46	11.62	6,078,179	11.557	0.90%
2025-12-01	0	12.17	12.13	12.17	12.03	12.17	4,533,330	55,008,825	12.134	11.52	11.48	11.52	11.39	11.52	4,789,405	11.486	0.91%
2025-11-28	0	12.06	12.06	12.07	11.93	12.09	4,277,546	51,526,917	12.046	11.42	11.42	11.42	11.29	11.44	4,519,173	11.402	0.92%
2025-11-27	0	11.95	11.93	11.95	11.74	11.96	5,417,097	64,356,035	11.880	11.31	11.29	11.31	11.11	11.32	5,723,094	11.245	1.70%
2025-11-26	0	11.75	11.74	11.75	11.67	11.78	3,933,759	46,143,760	11.730	11.12	11.11	11.12	11.05	11.15	4,155,966	11.103	0.60%
2025-11-25	0	11.68	11.68	11.69	11.55	11.72	4,889,798	56,922,586	11.641	11.06	11.06	11.06	10.93	11.09	5,166,009	11.019	0.69%
2025-11-24	0	11.60	11.58	11.60	11.47	11.72	7,794,465	90,105,673	11.560	10.98	10.96	10.98	10.86	11.09	8,234,753	10.942	-0.94%
2025-11-21	0	11.71	11.70	11.71	11.63	11.79	6,994,280	81,881,173	11.707	11.08	11.07	11.08	11.01	11.16	7,389,367	11.081	-0.59%
2025-11-20	0	11.78	11.78	11.79	11.71	11.94	4,638,080	54,720,431	11.798	11.15	11.15	11.16	11.08	11.30	4,900,072	11.167	-0.59%
2025-11-19	0	11.85	11.85	11.88	11.75	11.96	4,331,545	51,349,977	11.855	11.22	11.22	11.24	11.12	11.32	4,576,222	11.221	-0.42%
2025-11-18	0	11.90	11.90	11.91	11.88	12.28	6,454,544	77,370,456	11.987	11.26	11.26	11.27	11.24	11.62	6,819,143	11.346	-2.94%
2025-11-17	0	12.26	12.24	12.26	11.94	12.36	14,246,916	174,016,178	12.214	11.60	11.59	11.60	11.30	11.70	15,051,684	11.561	0.82%
2025-11-14	0	12.16	12.16	12.18	12.10	12.25	4,951,583	60,401,559	12.198	11.51	11.51	11.53	11.45	11.60	5,231,284	11.546	-1.06%
2025-11-13	0	12.29	12.26	12.29	12.15	12.32	6,094,040	74,688,559	12.256	11.63	11.60	11.63	11.50	11.66	6,438,275	11.601	-0.08%
2025-11-12	0	12.30	12.28	12.30	12.10	12.30	13,972,557	170,833,677	12.226	11.64	11.62	11.64	11.45	11.64	14,761,828	11.573	1.65%
2025-11-11	0	12.10	12.09	12.10	11.81	12.10	16,695,211	200,064,953	11.983	11.45	11.44	11.45	11.18	11.45	17,638,277	11.343	2.20%
2025-11-10	0	11.84	11.83	11.84	11.71	11.90	8,543,948	101,100,946	11.833	11.21	11.20	11.21	11.08	11.26	9,026,572	11.200	0.59%
2025-11-07	0	11.77	11.76	11.77	11.62	11.80	7,938,700	93,014,343	11.717	11.14	11.13	11.14	11.00	11.17	8,387,135	11.090	0.34%
2025-11-06	0	11.73	11.72	11.73	11.45	11.89	26,338,832	309,474,746	11.750	11.10	11.09	11.10	10.84	11.25	27,826,639	11.122	3.99%
2025-11-05	0	11.28	11.27	11.28	11.08	11.29	5,681,076	63,768,332	11.225	10.68	10.67	10.68	10.49	10.69	6,001,984	10.625	0.45%
2025-11-04	0	11.23	11.23	11.25	11.13	11.35	4,210,455	47,353,840	11.247	10.63	10.63	10.65	10.53	10.74	4,448,292	10.645	0.00%
2025-11-03	0	11.23	11.22	11.23	11.05	11.25	4,662,833	52,251,801	11.206	10.63	10.62	10.63	10.46	10.65	4,926,223	10.607	1.45%
2025-10-31	0	11.07	11.06	11.07	11.01	11.12	3,329,618	36,869,607	11.073	10.48	10.47	10.48	10.42	10.53	3,517,699	10.481	-0.81%
2025-10-30	0	11.16	11.15	11.16	11.01	11.34	6,211,033	69,227,368	11.146	10.56	10.55	10.56	10.42	10.73	6,561,877	10.550	-0.89%
2025-10-28	0	11.26	11.22	11.26	11.06	11.35	11,225,160	126,458,542	11.266	10.66	10.62	10.66	10.47	10.74	11,859,238	10.663	1.90%
2025-10-27	0	11.05	11.05	11.06	10.99	11.14	6,539,949	72,355,463	11.064	10.46	10.46	10.47	10.40	10.54	6,909,372	10.472	0.36%
2025-10-24	0	11.01	11.01	11.02	10.97	11.21	10,162,526	112,195,127	11.040	10.42	10.42	10.43	10.38	10.61	10,736,579	10.450	-1.43%
2025-10-23	0	11.17	11.16	11.17	10.96	11.18	9,029,875	100,229,901	11.100	10.57	10.56	10.57	10.37	10.58	9,539,947	10.506	2.10%
2025-10-22	0	10.94	10.94	10.95	10.76	10.96	9,228,933	100,639,556	10.905	10.36	10.36	10.36	10.18	10.37	9,750,250	10.322	0.92%
2025-10-21	0	10.84	10.83	10.84	10.78	10.93	5,376,568	58,379,996	10.858	10.26	10.25	10.26	10.20	10.35	5,680,275	10.278	0.00%
2025-10-20	0	10.84	10.84	10.85	10.67	10.90	13,424,000	145,126,625	10.811	10.26	10.26	10.27	10.10	10.32	14,182,284	10.233	1.88%
2025-10-17	0	10.64	10.63	10.64	10.62	10.84	11,169,645	119,444,829	10.694	10.07	10.06	10.07	10.05	10.26	11,800,587	10.122	-1.21%
2025-10-16	0	10.77	10.77	10.78	10.72	10.82	7,687,606	82,816,682	10.773	10.19	10.19	10.20	10.15	10.24	8,121,857	10.197	0.09%
2025-10-15	0	10.76	10.75	10.76	10.53	10.80	11,688,664	125,224,095	10.713	10.18	10.18	10.18	9.967	10.22	12,348,924	10.140	2.18%
2025-10-14	0	10.53	10.53	10.54	10.46	10.67	4,881,469	51,585,529	10.568	9.967	9.967	9.976	9.901	10.10	5,157,210	10.003	-0.28%
2025-10-13	0	10.56	10.56	10.57	10.35	10.57	10,164,847	106,226,178	10.450	9.995	9.995	10.00	9.797	10.00	10,739,031	9.8916	-1.03%
2025-10-10	0	10.67	10.64	10.67	10.64	10.80	3,008,786	32,204,031	10.703	10.10	10.07	10.10	10.07	10.22	3,178,744	10.131	0.00%
2025-10-09	0	10.67	10.66	10.67	10.52	10.74	10,484,025	111,913,863	10.675	10.10	10.09	10.10	9.958	10.17	11,076,238	10.104	1.04%
2025-10-08	0	10.56	10.53	10.56	10.47	10.60	2,748,798	28,933,673	10.526	9.995	9.967	9.995	9.910	10.03	2,904,070	9.9631	0.19%
2025-10-06	0	10.54	10.52	10.54	10.46	10.60	3,675,117	38,638,299	10.513	9.976	9.958	9.976	9.901	10.03	3,882,714	9.9514	-0.47%
2025-10-03	0	10.59	10.58	10.59	10.46	10.59	4,383,650	46,046,626	10.504	10.02	10.01	10.02	9.901	10.02	4,631,270	9.9425	0.76%
2025-10-02	0	10.51	10.50	10.51	10.43	10.61	7,208,180	75,104,135	10.419	9.948	9.939	9.948	9.872	10.04	7,615,350	9.8622	0.38%
2025-09-30	0	10.47	10.47	10.49	10.42	10.55	3,961,755	41,434,603	10.459	9.910	9.910	9.929	9.863	9.986	4,185,543	9.8995	-0.29%
2025-09-29	0	10.50	10.49	10.50	10.47	10.60	5,791,527	60,806,918	10.499	9.939	9.929	9.939	9.910	10.03	6,118,674	9.9379	-0.66%
2025-09-26	0	10.57	10.56	10.57	10.38	10.65	5,894,287	62,062,299	10.529	10.00	9.995	10.00	9.825	10.08	6,227,239	9.9663	0.57%
2025-09-25	0	10.51	10.50	10.51	10.49	10.57	3,678,548	38,694,046	10.519	9.948	9.939	9.948	9.929	10.00	3,886,339	9.9564	-0.38%
2025-09-24	0	10.55	10.55	10.57	10.46	10.63	6,708,695	71,011,165	10.585	9.986	9.986	10.00	9.901	10.06	7,087,650	10.019	0.38%
2025-09-23	0	10.51	10.50	10.51	10.40	10.52	4,455,391	46,601,969	10.460	9.948	9.939	9.948	9.844	9.958	4,707,064	9.9004	0.48%
2025-09-22	0	10.46	10.45	10.46	10.45	10.60	4,358,089	45,662,342	10.478	9.901	9.891	9.901	9.891	10.03	4,604,265	9.9174	-1.04%
2025-09-19	0	10.57	10.56	10.57	10.43	10.63	8,696,043	91,334,413	10.503	10.00	9.995	10.00	9.872	10.06	9,187,258	9.9414	-0.47%
2025-09-18	0	10.62	10.61	10.62	10.56	10.68	4,821,812	51,187,297	10.616	10.05	10.04	10.05	9.995	10.11	5,094,183	10.048	-0.38%
2025-09-17	0	10.66	10.65	10.66	10.55	10.68	5,534,665	58,859,065	10.635	10.09	10.08	10.09	9.986	10.11	5,847,303	10.066	0.66%
2025-09-16	0	10.59	10.58	10.59	10.51	10.66	5,152,999	54,453,795	10.567	10.02	10.01	10.02	9.948	10.09	5,444,077	10.002	-0.09%
2025-09-15	0	10.60	10.59	10.60	10.53	10.64	5,426,329	57,349,172	10.569	10.03	10.02	10.03	9.967	10.07	5,732,847	10.004	0.09%
2025-09-12	0	10.59	10.58	10.59	10.57	10.70	4,511,348	47,911,886	10.620	10.02	10.01	10.02	10.00	10.13	4,766,181	10.052	-0.09%
2025-09-11	0	10.60	10.58	10.60	10.50	10.66	6,865,466	72,494,062	10.559	10.03	10.01	10.03	9.939	10.09	7,253,277	9.9947	-0.56%
2025-09-10	0	10.66	10.66	10.67	10.56	10.80	6,063,426	64,848,095	10.695	10.09	10.09	10.10	9.995	10.22	6,405,932	10.123	0.95%
2025-09-09	0	10.56	10.55	10.56	10.54	10.66	5,113,708	54,267,453	10.612	9.995	9.986	9.995	9.976	10.09	5,402,567	10.045	-0.56%
2025-09-08	0	10.62	10.61	10.62	10.48	10.65	4,818,112	51,057,576	10.597	10.05	10.04	10.05	9.920	10.08	5,090,274	10.030	1.34%
2025-09-05	0	10.48	10.47	10.48	10.38	10.49	6,710,892	70,100,517	10.446	9.920	9.910	9.920	9.825	9.929	7,089,972	9.8873	0.38%
2025-09-04	0	10.44	10.43	10.44	10.34	10.52	7,275,383	75,764,347	10.414	9.882	9.872	9.882	9.787	9.958	7,686,349	9.8570	-0.76%
2025-09-03	0	10.52	10.51	10.52	10.48	10.70	11,820,420	124,350,155	10.520	9.958	9.948	9.958	9.920	10.13	12,488,122	9.9575	-0.66%
2025-09-02	0	10.79	10.78	10.79	10.72	10.84	7,001,670	75,587,808	10.796	10.02	10.01	10.02	9.959	10.07	7,536,876	10.029	0.65%
2025-09-01	0	10.72	10.71	10.72	10.68	10.78	5,730,700	61,535,736	10.738	9.959	9.949	9.959	9.922	10.01	6,168,753	9.9754	0.09%
2025-08-29	0	10.71	10.71	10.72	10.71	10.83	4,299,788	46,210,429	10.747	9.949	9.949	9.959	9.949	10.06	4,628,463	9.9840	-0.65%
2025-08-28	0	10.78	10.77	10.78	10.68	10.80	10,481,768	112,557,654	10.738	10.01	10.01	10.01	9.922	10.03	11,282,992	9.9759	0.19%
2025-08-27	0	10.76	10.76	10.77	10.72	10.85	5,810,011	62,614,682	10.777	9.996	9.996	10.01	9.959	10.08	6,254,127	10.012	-0.09%
2025-08-26	0	10.77	10.76	10.77	10.70	10.83	7,780,999	83,915,707	10.785	10.01	9.996	10.01	9.940	10.06	8,375,777	10.019	0.47%
2025-08-25	0	10.72	10.71	10.72	10.67	10.80	8,543,683	91,596,948	10.721	9.959	9.949	9.959	9.912	10.03	9,196,760	9.9597	0.09%
2025-08-22	0	10.71	10.71	10.72	10.67	10.78	7,598,776	81,355,963	10.706	9.949	9.949	9.959	9.912	10.01	8,179,625	9.9462	0.19%
2025-08-21	0	10.69	10.68	10.69	10.61	10.76	5,415,944	57,973,464	10.704	9.931	9.922	9.931	9.857	9.996	5,829,937	9.9441	0.19%
2025-08-20	0	10.67	10.67	10.69	10.53	10.73	7,425,994	79,182,651	10.663	9.912	9.912	9.931	9.782	9.968	7,993,635	9.9057	0.28%
2025-08-19	0	10.64	10.64	10.65	10.57	10.80	9,016,750	95,888,875	10.635	9.884	9.884	9.894	9.819	10.03	9,705,988	9.8794	-1.02%
2025-08-18	0	10.75	10.75	10.76	10.74	10.85	9,508,569	102,355,600	10.765	9.987	9.987	9.996	9.977	10.08	10,235,402	10.000	-0.65%
2025-08-15	0	10.82	10.82	10.83	10.72	10.87	10,853,633	117,388,228	10.816	10.05	10.05	10.06	9.959	10.10	11,683,282	10.048	0.93%
2025-08-14	0	10.72	10.72	10.73	10.66	10.79	13,824,538	148,360,850	10.732	9.959	9.959	9.968	9.903	10.02	14,881,282	9.9696	0.66%
2025-08-13	0	10.65	10.65	10.66	10.55	10.71	15,948,977	169,729,178	10.642	9.894	9.894	9.903	9.801	9.949	17,168,113	9.8863	1.24%
2025-08-12	0	10.52	10.52	10.53	10.49	10.61	12,018,986	126,784,515	10.549	9.773	9.773	9.782	9.745	9.857	12,937,714	9.7996	0.19%
2025-08-11	0	10.50	10.50	10.51	10.43	10.63	17,030,275	179,376,413	10.533	9.754	9.754	9.764	9.689	9.875	18,332,065	9.7848	0.77%
2025-08-08	0	10.42	10.42	10.43	10.36	10.50	25,240,957	262,607,331	10.404	9.680	9.680	9.689	9.624	9.754	27,170,369	9.6652	-0.95%
2025-08-07	0	10.52	10.51	10.52	10.36	10.84	52,462,669	551,445,298	10.511	9.773	9.764	9.773	9.624	10.07	56,472,902	9.7648	-3.04%
2025-08-06	0	10.85	10.84	10.85	10.72	12.00	56,006,251	614,223,897	10.967	10.08	10.07	10.08	9.959	11.15	60,287,355	10.188	-9.66%
2025-08-05	0	12.01	12.00	12.01	11.72	12.06	9,084,033	108,784,078	11.975	11.16	11.15	11.16	10.89	11.20	9,778,414	11.125	2.13%
2025-08-04	0	11.76	11.71	11.76	11.67	11.80	5,593,275	65,576,690	11.724	10.92	10.88	10.92	10.84	10.96	6,020,824	10.892	-0.34%
2025-08-01	0	11.80	11.80	11.82	11.62	11.84	5,031,172	59,087,406	11.744	10.96	10.96	10.98	10.79	11.00	5,415,754	10.910	0.85%
2025-07-31	0	11.70	11.68	11.70	11.56	11.78	5,945,304	69,561,948	11.700	10.87	10.85	10.87	10.74	10.94	6,399,762	10.869	-0.17%
2025-07-30	0	11.72	11.72	11.76	11.66	12.06	12,941,592	152,602,542	11.792	10.89	10.89	10.92	10.83	11.20	13,930,844	10.954	-2.33%
2025-07-29	0	12.00	11.98	12.00	11.76	12.00	11,741,871	139,508,163	11.881	11.15	11.13	11.15	10.92	11.15	12,639,417	11.038	0.00%
2025-07-28	0	12.00	11.98	12.00	11.78	12.08	7,420,788	88,582,328	11.937	11.15	11.13	11.15	10.94	11.22	7,988,031	11.089	0.84%
2025-07-25	0	11.90	11.90	11.92	11.84	12.00	10,875,294	129,903,384	11.945	11.05	11.05	11.07	11.00	11.15	11,706,599	11.097	-0.17%
2025-07-24	0	11.92	11.90	11.92	11.70	11.94	9,938,472	117,576,979	11.830	11.07	11.05	11.07	10.87	11.09	10,698,166	10.990	1.02%
2025-07-23	0	11.80	11.78	11.80	11.74	11.88	5,890,973	69,469,190	11.792	10.96	10.94	10.96	10.91	11.04	6,341,277	10.955	0.00%
2025-07-22	0	11.80	11.80	11.82	11.70	11.84	5,710,916	67,249,110	11.776	10.96	10.96	10.98	10.87	11.00	6,147,457	10.939	0.00%
2025-07-21	0	11.80	11.80	11.82	11.74	11.90	5,151,006	60,721,367	11.788	10.96	10.96	10.98	10.91	11.05	5,544,748	10.951	-0.84%
2025-07-18	0	11.90	11.88	11.90	11.82	11.94	4,002,294	47,573,010	11.886	11.05	11.04	11.05	10.98	11.09	4,308,228	11.042	-0.50%
2025-07-17	0	11.96	11.94	11.96	11.82	11.96	8,911,679	106,320,005	11.930	11.11	11.09	11.11	10.98	11.11	9,592,885	11.083	1.36%
2025-07-16	0	11.80	11.80	11.82	11.80	11.94	3,817,812	45,301,092	11.866	10.96	10.96	10.98	10.96	11.09	4,109,645	11.023	-0.67%
2025-07-15	0	11.88	11.86	11.88	11.74	11.92	5,669,646	67,200,789	11.853	11.04	11.02	11.04	10.91	11.07	6,103,032	11.011	0.85%
2025-07-14	0	11.78	11.78	11.80	11.66	11.86	7,295,002	85,673,960	11.744	10.94	10.94	10.96	10.83	11.02	7,852,630	10.910	-0.17%
2025-07-11	0	11.80	11.78	11.80	11.72	12.10	10,547,797	125,768,212	11.924	10.96	10.94	10.96	10.89	11.24	11,354,068	11.077	0.00%
2025-07-10	0	11.80	11.78	11.80	11.62	11.82	6,581,673	77,548,032	11.782	10.96	10.94	10.96	10.79	10.98	7,084,774	10.946	1.03%
2025-07-09	0	11.68	11.66	11.68	11.42	11.68	8,868,882	102,978,638	11.611	10.85	10.83	10.85	10.61	10.85	9,546,817	10.787	0.69%
2025-07-08	0	11.60	11.58	11.60	11.00	11.66	30,176,316	347,667,188	11.521	10.78	10.76	10.78	10.22	10.83	32,482,986	10.703	5.45%
2025-07-07	0	11.00	10.98	11.00	10.76	11.00	8,223,969	89,815,743	10.921	10.22	10.20	10.22	9.996	10.22	8,852,607	10.146	2.04%
2025-07-04	0	10.78	10.76	10.78	10.72	10.90	2,051,319	22,086,100	10.767	10.01	9.996	10.01	9.959	10.13	2,208,121	10.002	-0.92%
2025-07-03	0	10.88	10.86	10.88	10.78	10.96	4,549,303	49,405,192	10.860	10.11	10.09	10.11	10.01	10.18	4,897,051	10.089	-0.18%
2025-07-02	0	10.90	10.86	10.90	10.68	10.92	4,556,427	49,571,798	10.880	10.13	10.09	10.13	9.922	10.14	4,904,719	10.107	1.87%
2025-06-30	0	10.70	10.68	10.70	10.62	10.78	4,580,421	49,076,708	10.714	9.940	9.922	9.940	9.866	10.01	4,930,547	9.9536	-0.56%
2025-06-27	0	10.76	10.74	10.76	10.70	10.92	5,859,134	63,179,400	10.783	9.996	9.977	9.996	9.940	10.14	6,307,005	10.017	-0.92%
2025-06-26	0	10.86	10.84	10.86	10.66	10.90	10,785,419	116,830,494	10.832	10.09	10.07	10.09	9.903	10.13	11,609,854	10.063	0.93%
2025-06-25	0	10.76	10.74	10.76	10.48	10.80	10,616,897	113,938,764	10.732	9.996	9.977	9.996	9.736	10.03	11,428,450	9.9697	1.89%
2025-06-24	0	10.56	10.54	10.56	10.26	10.64	14,268,389	150,025,253	10.515	9.810	9.792	9.810	9.531	9.884	15,359,061	9.7679	3.73%
2025-06-23	0	10.18	10.16	10.18	9.760	10.18	6,365,015	63,716,351	10.010	9.457	9.439	9.457	9.067	9.457	6,851,555	9.2995	1.19%
2025-06-20	0	10.06	10.06	10.08	10.00	10.14	4,383,588	44,177,665	10.078	9.346	9.346	9.364	9.290	9.420	4,718,668	9.3623	0.00%
2025-06-19	0	10.06	10.04	10.06	10.00	10.22	7,701,870	77,530,532	10.066	9.346	9.327	9.346	9.290	9.494	8,290,599	9.3516	-1.57%
2025-06-18	0	10.22	10.20	10.22	10.20	10.30	3,401,279	34,793,402	10.230	9.494	9.476	9.494	9.476	9.569	3,661,272	9.5031	-0.78%
2025-06-17	0	10.30	10.28	10.30	10.24	10.40	4,685,479	48,327,036	10.314	9.569	9.550	9.569	9.513	9.661	5,043,636	9.5818	0.78%
2025-06-16	0	10.22	10.20	10.22	10.12	10.24	6,470,762	66,008,767	10.201	9.494	9.476	9.494	9.401	9.513	6,965,385	9.4767	-0.78%
2025-06-13	0	10.30	10.30	10.32	10.14	10.40	14,664,940	150,241,414	10.245	9.569	9.569	9.587	9.420	9.661	15,785,924	9.5174	-1.72%
2025-06-12	0	10.48	10.46	10.48	10.44	10.58	4,577,764	48,028,688	10.492	9.736	9.717	9.736	9.699	9.829	4,927,687	9.7467	-0.95%
2025-06-11	0	10.58	10.56	10.58	10.34	10.58	6,676,157	70,295,908	10.529	9.829	9.810	9.829	9.606	9.829	7,186,481	9.7817	0.76%
2025-06-10	0	10.50	10.50	10.52	10.36	10.58	4,637,968	48,606,197	10.480	9.754	9.754	9.773	9.624	9.829	4,992,493	9.7359	0.77%
2025-06-09	0	10.42	10.40	10.42	10.32	10.44	4,563,597	47,346,315	10.375	9.680	9.661	9.680	9.587	9.699	4,912,437	9.6380	0.00%
2025-06-06	0	10.42	10.40	10.42	10.16	10.44	6,968,229	71,454,639	10.254	9.680	9.661	9.680	9.439	9.699	7,500,879	9.5262	0.58%
2025-06-05	0	10.36	10.34	10.36	10.28	10.42	4,509,300	46,633,556	10.342	9.624	9.606	9.624	9.550	9.680	4,853,990	9.6073	0.19%
2025-06-04	0	10.34	10.32	10.34	10.26	10.50	7,022,587	72,461,351	10.318	9.606	9.587	9.606	9.531	9.754	7,559,392	9.5856	-1.34%
2025-06-03	0	10.48	10.46	10.48	10.42	10.54	4,711,311	49,289,735	10.462	9.736	9.717	9.736	9.680	9.792	5,071,442	9.7191	-0.38%
2025-06-02	0	10.52	10.50	10.52	10.30	10.52	4,692,821	48,920,265	10.424	9.773	9.754	9.773	9.569	9.773	5,051,539	9.6842	-0.38%
2025-05-30	0	10.56	10.52	10.56	10.42	10.60	7,297,000	76,841,410	10.531	9.810	9.773	9.810	9.680	9.847	7,854,781	9.7828	-0.19%
2025-05-29	0	10.58	10.56	10.58	10.42	10.74	7,351,982	77,953,760	10.603	9.829	9.810	9.829	9.680	9.977	7,913,966	9.8502	0.95%
2025-05-28	0	10.48	10.46	10.48	10.38	10.56	3,173,884	33,133,170	10.439	9.736	9.717	9.736	9.643	9.810	3,416,495	9.6980	-0.38%
2025-05-27	0	10.52	10.50	10.52	10.38	10.52	4,962,508	51,933,847	10.465	9.773	9.754	9.773	9.643	9.773	5,341,841	9.7221	0.19%
2025-05-26	0	10.50	10.48	10.50	10.42	10.62	6,146,384	64,693,586	10.525	9.754	9.736	9.754	9.680	9.866	6,616,212	9.7780	-0.19%
2025-05-23	0	10.52	10.50	10.52	10.46	10.56	5,852,852	61,419,048	10.494	9.773	9.754	9.773	9.717	9.810	6,300,243	9.7487	0.38%
2025-05-22	0	10.48	10.46	10.48	10.38	10.56	6,403,322	67,129,387	10.484	9.736	9.717	9.736	9.643	9.810	6,892,790	9.7391	0.00%
2025-05-21	0	10.48	10.48	10.50	10.32	10.56	8,780,538	91,884,653	10.465	9.736	9.736	9.754	9.587	9.810	9,451,720	9.7215	1.16%
2025-05-20	0	10.36	10.34	10.36	10.18	10.42	9,538,297	98,263,025	10.302	9.624	9.606	9.624	9.457	9.680	10,267,402	9.5704	0.39%
2025-05-19	0	10.32	10.30	10.32	10.24	10.40	7,762,635	80,050,048	10.312	9.587	9.569	9.587	9.513	9.661	8,356,009	9.5799	-0.19%
2025-05-16	0	10.34	10.30	10.34	9.960	10.40	18,625,206	190,695,182	10.239	9.606	9.569	9.606	9.253	9.661	20,048,912	9.5115	2.99%
2025-05-15	0	10.04	10.04	10.06	9.850	10.08	12,998,940	130,217,628	10.018	9.327	9.327	9.346	9.151	9.364	13,992,576	9.3062	2.03%
2025-05-14	0	9.840	9.840	9.850	9.730	9.890	6,611,146	65,075,674	9.8433	9.141	9.141	9.151	9.039	9.188	7,116,500	9.1443	1.03%
2025-05-13	0	9.740	9.730	9.740	9.740	9.950	14,713,743	144,162,920	9.7978	9.048	9.039	9.048	9.048	9.243	15,838,458	9.1021	0.31%
2025-05-12	0	9.710	9.700	9.710	9.500	9.750	10,584,544	102,103,373	9.6465	9.020	9.011	9.020	8.825	9.058	11,393,624	8.9614	2.64%
2025-05-09	0	9.460	9.450	9.460	9.380	9.470	5,373,743	50,643,058	9.4242	8.788	8.779	8.788	8.714	8.798	5,784,511	8.7549	0.85%
2025-05-08	0	9.380	9.360	9.380	9.260	9.440	5,930,336	55,536,956	9.3649	8.714	8.695	8.714	8.602	8.770	6,383,649	8.6999	0.86%
2025-05-07	0	9.300	9.290	9.300	9.280	9.430	6,896,016	64,313,587	9.3262	8.640	8.630	8.640	8.621	8.760	7,423,146	8.6639	0.22%
2025-05-06	0	9.280	9.260	9.280	9.200	9.380	13,974,899	130,167,185	9.3144	8.621	8.602	8.621	8.547	8.714	15,043,137	8.6529	1.31%
2025-05-02	0	9.160	9.150	9.160	8.940	9.190	14,241,180	129,956,094	9.1254	8.510	8.500	8.510	8.305	8.537	15,329,772	8.4774	2.58%
2025-04-30	0	8.930	8.910	8.930	8.830	9.000	5,288,098	46,958,918	8.8801	8.296	8.277	8.296	8.203	8.361	5,692,319	8.2495	0.00%
2025-04-29	0	8.930	8.920	8.930	8.880	8.960	3,943,175	35,150,764	8.9143	8.296	8.287	8.296	8.249	8.324	4,244,590	8.2813	0.00%
2025-04-28	0	8.930	8.920	8.930	8.870	8.960	3,100,892	27,598,985	8.9003	8.296	8.287	8.296	8.240	8.324	3,337,923	8.2683	0.34%
2025-04-25	0	8.900	8.900	8.910	8.880	8.970	4,937,229	43,994,789	8.9108	8.268	8.268	8.277	8.249	8.333	5,314,630	8.2781	-0.56%
2025-04-24	0	8.950	8.950	8.960	8.850	9.000	6,780,251	60,549,923	8.9303	8.314	8.314	8.324	8.222	8.361	7,298,532	8.2962	-0.33%
2025-04-23	0	8.980	8.980	8.990	8.920	9.000	9,710,372	86,953,010	8.9547	8.342	8.342	8.352	8.287	8.361	10,452,630	8.3188	1.47%
2025-04-22	0	8.850	8.840	8.850	8.700	8.880	5,001,379	43,910,424	8.7797	8.222	8.212	8.222	8.082	8.249	5,383,683	8.1562	-0.45%
2025-04-17	0	8.890	8.880	8.890	8.600	8.890	7,279,093	63,994,111	8.7915	8.259	8.249	8.259	7.989	8.259	7,835,505	8.1672	1.83%
2025-04-16	0	8.730	8.720	8.730	8.700	8.790	6,581,610	57,438,479	8.7271	8.110	8.101	8.110	8.082	8.166	7,084,707	8.1074	-0.68%
2025-04-15	0	8.790	8.780	8.790	8.740	9.010	11,349,114	100,155,740	8.8250	8.166	8.157	8.166	8.119	8.370	12,216,637	8.1983	-2.12%
2025-04-14	0	8.980	8.970	8.980	8.930	9.060	9,031,105	81,111,749	8.9814	8.342	8.333	8.342	8.296	8.417	9,721,440	8.3436	1.13%
2025-04-11	0	8.880	8.870	8.880	8.760	8.910	6,145,829	54,396,751	8.8510	8.249	8.240	8.249	8.138	8.277	6,615,615	8.2225	-0.45%
2025-04-10	0	8.920	8.920	8.930	8.860	9.090	12,176,724	109,329,992	8.9786	8.287	8.287	8.296	8.231	8.445	13,107,510	8.3410	2.29%
2025-04-09	0	8.720	8.710	8.720	8.500	8.770	13,960,457	120,343,786	8.6203	8.101	8.091	8.101	7.896	8.147	15,027,591	8.0082	-0.57%
2025-04-08	0	8.770	8.760	8.770	8.720	8.940	14,615,606	128,649,778	8.8022	8.147	8.138	8.147	8.101	8.305	15,732,819	8.1772	0.11%
2025-04-07	0	8.760	8.760	8.770	8.500	9.000	33,883,209	296,702,101	8.7566	8.138	8.138	8.147	7.896	8.361	36,473,233	8.1348	-6.41%
2025-04-03	0	9.360	9.350	9.360	9.300	9.700	31,648,344	296,891,614	9.3810	8.695	8.686	8.695	8.640	9.011	34,067,535	8.7148	-4.49%
2025-04-02	0	9.800	9.800	9.810	9.730	9.900	7,245,219	70,975,637	9.7962	9.104	9.104	9.113	9.039	9.197	7,799,042	9.1006	-1.31%
2025-04-01	0	9.930	9.930	9.940	9.760	10.02	12,666,280	124,741,303	9.8483	9.225	9.225	9.234	9.067	9.308	13,634,487	9.1490	0.61%
2025-03-31	0	10.36	10.36	10.38	10.32	10.54	14,452,445	150,447,844	10.410	9.169	9.169	9.187	9.134	9.328	16,329,529	9.2132	-1.52%
2025-03-28	0	10.52	10.50	10.52	10.38	10.62	8,984,924	93,809,496	10.441	9.311	9.293	9.311	9.187	9.399	10,151,886	9.2406	0.00%
2025-03-27	0	10.52	10.52	10.54	10.50	10.64	6,143,592	64,948,366	10.572	9.311	9.311	9.328	9.293	9.417	6,941,522	9.3565	-1.13%
2025-03-26	0	10.64	10.62	10.64	10.52	10.80	6,933,826	73,657,179	10.623	9.417	9.399	9.417	9.311	9.559	7,834,391	9.4018	-0.75%
2025-03-25	0	10.72	10.70	10.72	10.62	10.78	7,561,724	81,066,968	10.721	9.488	9.470	9.488	9.399	9.541	8,543,841	9.4884	0.56%
2025-03-24	0	10.66	10.64	10.66	10.44	10.70	6,609,091	70,086,859	10.605	9.435	9.417	9.435	9.240	9.470	7,467,480	9.3856	1.14%
2025-03-21	0	10.54	10.52	10.54	10.46	10.60	9,386,201	98,779,291	10.524	9.328	9.311	9.328	9.258	9.382	10,605,281	9.3142	-0.19%
2025-03-20	0	10.56	10.54	10.56	10.52	10.68	3,577,432	37,895,595	10.593	9.346	9.328	9.346	9.311	9.452	4,042,069	9.3753	-0.38%
2025-03-19	0	10.60	10.58	10.60	10.54	10.72	8,141,312	86,620,337	10.640	9.382	9.364	9.382	9.328	9.488	9,198,706	9.4166	0.57%
2025-03-18	0	10.54	10.54	10.56	10.50	10.64	8,224,447	86,843,376	10.559	9.328	9.328	9.346	9.293	9.417	9,292,638	9.3454	1.35%
2025-03-17	0	10.40	10.38	10.40	10.38	10.52	12,692,981	132,271,481	10.421	9.205	9.187	9.205	9.187	9.311	14,341,546	9.2230	-1.14%
2025-03-14	0	10.52	10.50	10.52	10.24	10.70	24,061,910	253,433,323	10.533	9.311	9.293	9.311	9.063	9.470	27,187,071	9.3218	2.14%
2025-03-13	0	10.30	10.30	10.32	10.16	10.70	54,518,506	561,321,516	10.296	9.116	9.116	9.134	8.992	9.470	61,599,370	9.1125	-5.50%
2025-03-12	0	10.90	10.90	10.92	10.78	11.54	37,792,921	421,000,340	11.140	9.647	9.647	9.665	9.541	10.21	42,701,466	9.8592	-1.80%
2025-03-11	0	11.10	11.10	11.12	10.76	11.14	11,730,148	129,549,718	11.044	9.824	9.824	9.842	9.523	9.859	13,253,660	9.7746	-0.54%
2025-03-10	0	11.16	11.14	11.16	11.02	11.22	8,254,254	91,866,613	11.130	9.877	9.859	9.877	9.753	9.930	9,326,317	9.8503	0.54%
2025-03-07	0	11.10	11.08	11.10	10.84	11.30	18,232,184	202,689,281	11.117	9.824	9.806	9.824	9.594	10.00	20,600,180	9.8392	2.21%
2025-03-06	0	10.86	10.84	10.86	10.64	10.92	12,944,655	140,014,827	10.816	9.612	9.594	9.612	9.417	9.665	14,625,907	9.5731	0.93%
2025-03-05	0	10.76	10.74	10.76	10.60	10.80	13,761,196	147,818,681	10.742	9.523	9.505	9.523	9.382	9.559	15,548,500	9.5069	1.70%
2025-03-04	0	10.58	10.58	10.60	10.36	10.74	9,937,240	105,128,410	10.579	9.364	9.364	9.382	9.169	9.505	11,227,889	9.3632	1.93%
2025-03-03	0	10.38	10.36	10.38	10.24	10.60	8,326,317	87,074,996	10.458	9.187	9.169	9.187	9.063	9.382	9,407,739	9.2557	1.17%
2025-02-28	0	10.26	10.20	10.26	10.10	10.26	4,516,672	45,977,418	10.179	9.081	9.028	9.081	8.939	9.081	5,103,297	9.0094	0.39%
2025-02-27	0	10.22	10.20	10.22	10.10	10.26	7,582,313	77,162,208	10.177	9.045	9.028	9.045	8.939	9.081	8,567,104	9.0068	0.39%
2025-02-26	0	10.18	10.16	10.18	10.10	10.22	4,862,683	49,388,456	10.157	9.010	8.992	9.010	8.939	9.045	5,494,248	8.9891	0.79%
2025-02-25	0	10.10	10.10	10.12	10.08	10.20	4,604,554	46,610,588	10.123	8.939	8.939	8.957	8.921	9.028	5,202,594	8.9591	-0.59%
2025-02-24	0	10.16	10.16	10.18	10.00	10.36	8,435,364	86,071,445	10.204	8.992	8.992	9.010	8.850	9.169	9,530,949	9.0307	0.79%
2025-02-21	0	10.08	10.06	10.08	10.00	10.10	5,002,650	50,248,148	10.044	8.921	8.904	8.921	8.850	8.939	5,652,394	8.8897	0.80%
2025-02-20	0	10.00	9.990	10.00	10.00	10.18	7,306,749	73,537,790	10.064	8.850	8.842	8.850	8.850	9.010	8,255,750	8.9075	-0.40%
2025-02-19	0	10.04	10.02	10.04	10.02	10.18	4,864,199	48,943,528	10.062	8.886	8.868	8.886	8.868	9.010	5,495,961	8.9054	-1.38%
2025-02-18	0	10.18	10.16	10.18	10.00	10.30	12,273,685	124,890,455	10.175	9.010	8.992	9.010	8.850	9.116	13,867,791	9.0058	1.19%
2025-02-17	0	10.06	10.06	10.08	9.920	10.14	5,820,133	58,371,382	10.029	8.904	8.904	8.921	8.780	8.974	6,576,052	8.8764	0.60%
2025-02-14	0	10.00	9.990	10.00	9.960	10.16	5,747,311	57,522,260	10.009	8.850	8.842	8.850	8.815	8.992	6,493,772	8.8581	-0.20%
2025-02-13	0	10.02	10.02	10.04	9.980	10.14	7,114,988	71,488,844	10.048	8.868	8.868	8.886	8.833	8.974	8,039,083	8.8927	-0.40%
2025-02-12	0	10.06	10.06	10.08	9.900	10.10	18,579,324	185,600,505	9.9896	8.904	8.904	8.921	8.762	8.939	20,992,407	8.8413	0.40%
2025-02-11	0	10.02	10.02	10.04	9.960	10.08	5,414,522	54,236,507	10.017	8.868	8.868	8.886	8.815	8.921	6,117,760	8.8654	-0.60%
2025-02-10	0	10.08	10.06	10.08	9.900	10.10	6,916,606	69,568,318	10.058	8.921	8.904	8.921	8.762	8.939	7,814,935	8.9020	1.72%
2025-02-07	0	9.910	9.900	9.910	9.870	10.16	19,614,556	195,231,675	9.9534	8.771	8.762	8.771	8.735	8.992	22,162,095	8.8093	-3.22%
2025-02-06	0	10.24	10.24	10.26	9.930	10.28	10,973,211	111,039,367	10.119	9.063	9.063	9.081	8.789	9.098	12,398,412	8.9559	1.39%
2025-02-05	0	10.10	10.10	10.12	10.06	10.44	15,528,210	157,382,675	10.135	8.939	8.939	8.957	8.904	9.240	17,545,014	8.9702	-3.26%
2025-02-04	0	10.44	10.42	10.44	10.30	10.44	3,736,008	38,777,802	10.379	9.240	9.222	9.240	9.116	9.240	4,221,241	9.1864	0.38%
2025-02-03	0	10.40	10.38	10.40	10.24	10.50	5,889,255	60,927,046	10.345	9.205	9.187	9.205	9.063	9.293	6,654,152	9.1562	-0.95%
2025-01-28	0	10.50	10.48	10.50	10.44	10.58	1,773,000	18,579,690	10.479	9.293	9.275	9.293	9.240	9.364	2,003,277	9.2746	-0.38%
2025-01-27	0	10.54	10.52	10.54	10.46	10.58	3,534,851	37,133,755	10.505	9.328	9.311	9.328	9.258	9.364	3,993,958	9.2975	0.38%
2025-01-24	0	10.50	10.48	10.50	10.38	10.58	4,718,581	49,279,395	10.444	9.293	9.275	9.293	9.187	9.364	5,331,430	9.2432	-0.19%
2025-01-23	0	10.52	10.52	10.54	10.40	10.60	3,810,116	39,930,707	10.480	9.311	9.311	9.328	9.205	9.382	4,304,974	9.2755	0.19%
2025-01-22	0	10.50	10.48	10.50	10.38	10.60	8,044,926	84,199,670	10.466	9.293	9.275	9.293	9.187	9.382	9,089,801	9.2631	-0.57%
2025-01-21	0	10.56	10.54	10.56	10.38	10.58	7,039,584	73,977,032	10.509	9.346	9.328	9.346	9.187	9.364	7,953,885	9.3007	1.73%
2025-01-20	0	10.38	10.38	10.40	10.32	10.60	5,205,498	54,095,051	10.392	9.187	9.187	9.205	9.134	9.382	5,881,588	9.1974	-0.19%
2025-01-17	0	10.40	10.38	10.40	10.32	10.60	5,289,600	55,135,978	10.423	9.205	9.187	9.205	9.134	9.382	5,976,613	9.2253	-0.76%
2025-01-16	0	10.48	10.46	10.48	10.30	10.50	6,247,817	65,147,485	10.427	9.275	9.258	9.275	9.116	9.293	7,059,284	9.2286	1.75%
2025-01-15	0	10.30	10.30	10.32	10.24	10.46	6,111,583	63,040,724	10.315	9.116	9.116	9.134	9.063	9.258	6,905,356	9.1293	-1.15%
2025-01-14	0	10.42	10.40	10.42	10.20	10.50	8,614,156	89,436,335	10.382	9.222	9.205	9.222	9.028	9.293	9,732,963	9.1890	1.17%
2025-01-13	0	10.30	10.28	10.30	10.06	10.44	8,793,642	90,064,459	10.242	9.116	9.098	9.116	8.904	9.240	9,935,760	9.0647	-1.53%
2025-01-10	0	10.46	10.44	10.46	10.38	10.66	14,210,037	149,068,008	10.490	9.258	9.240	9.258	9.187	9.435	16,055,637	9.2845	-1.32%
2025-01-09	0	10.60	10.58	10.60	9.810	10.60	44,195,974	457,631,138	10.355	9.382	9.364	9.382	8.682	9.382	49,936,148	9.1643	7.83%
2025-01-08	0	9.830	9.830	9.840	9.660	9.850	12,321,759	120,387,816	9.7703	8.700	8.700	8.709	8.550	8.718	13,922,109	8.6472	1.24%
2025-01-07	0	9.710	9.690	9.710	9.510	9.710	8,348,363	80,208,622	9.6077	8.594	8.576	8.594	8.417	8.594	9,432,649	8.5033	1.15%
2025-01-06	0	9.600	9.600	9.610	9.520	9.650	4,367,207	41,878,322	9.5893	8.496	8.496	8.505	8.426	8.541	4,934,420	8.4870	0.84%
2025-01-03	0	9.520	9.510	9.520	9.430	9.580	6,036,206	57,519,288	9.5290	8.426	8.417	8.426	8.346	8.479	6,820,189	8.4337	1.06%
2025-01-02	0	9.420	9.410	9.420	9.400	9.530	4,547,219	43,020,316	9.4608	8.337	8.328	8.337	8.319	8.435	5,137,812	8.3733	-1.26%
2024-12-31	0	9.540	9.530	9.540	9.450	9.590	3,399,078	32,354,361	9.5186	8.443	8.435	8.443	8.364	8.488	3,840,550	8.4244	0.10%
2024-12-30	0	9.530	9.530	9.540	9.500	9.600	8,616,491	82,236,001	9.5440	8.435	8.435	8.443	8.408	8.496	9,735,601	8.4469	-0.21%
2024-12-27	0	9.550	9.550	9.560	9.480	9.580	4,533,291	43,190,630	9.5274	8.452	8.452	8.461	8.390	8.479	5,122,075	8.4323	-0.31%
2024-12-24	0	9.580	9.560	9.580	9.460	9.620	2,512,351	24,010,054	9.5568	8.479	8.461	8.479	8.373	8.514	2,838,655	8.4582	0.95%
2024-12-23	0	9.490	9.480	9.490	9.350	9.570	7,288,339	68,830,862	9.4440	8.399	8.390	8.399	8.275	8.470	8,234,949	8.3584	1.61%
2024-12-20	0	9.340	9.330	9.340	9.300	9.480	15,832,751	148,104,956	9.3543	8.266	8.258	8.266	8.231	8.390	17,889,109	8.2791	-1.68%
2024-12-19	0	9.500	9.490	9.500	9.380	9.520	22,996,229	217,717,924	9.4675	8.408	8.399	8.408	8.302	8.426	25,982,980	8.3793	1.06%
2024-12-18	0	9.400	9.390	9.400	9.360	9.630	32,423,961	306,009,431	9.4378	8.319	8.311	8.319	8.284	8.523	36,635,186	8.3529	-2.19%
2024-12-17	0	9.610	9.600	9.610	9.610	9.670	16,190,049	156,047,510	9.6385	8.505	8.496	8.505	8.505	8.558	18,292,813	8.5305	-0.31%
2024-12-16	0	9.640	9.630	9.640	9.580	9.670	21,161,597	203,805,969	9.6309	8.532	8.523	8.532	8.479	8.558	23,910,066	8.5239	-0.31%
2024-12-13	0	9.670	9.660	9.670	9.590	9.670	17,968,730	173,150,779	9.6362	8.558	8.550	8.558	8.488	8.558	20,302,509	8.5285	0.31%
2024-12-12	0	9.640	9.640	9.650	9.570	9.730	22,252,540	214,340,215	9.6322	8.532	8.532	8.541	8.470	8.612	25,142,700	8.5249	-0.72%
2024-12-11	0	9.710	9.700	9.710	9.700	9.800	10,438,169	101,857,799	9.7582	8.594	8.585	8.594	8.585	8.673	11,793,879	8.6365	-0.82%
2024-12-10	0	9.790	9.780	9.790	9.670	9.800	28,035,853	273,386,616	9.7513	8.665	8.656	8.665	8.558	8.673	31,677,150	8.6304	0.51%
2024-12-09	0	9.740	9.730	9.740	9.660	9.910	26,469,332	258,625,548	9.7708	8.620	8.612	8.620	8.550	8.771	29,907,169	8.6476	0.31%
2024-12-06	0	9.710	9.700	9.710	9.630	9.710	25,757,188	249,581,832	9.6898	8.594	8.585	8.594	8.523	8.594	29,102,532	8.5759	0.52%
2024-12-05	0	9.660	9.650	9.660	9.500	9.670	29,738,090	287,078,044	9.6535	8.550	8.541	8.550	8.408	8.558	33,600,474	8.5439	0.62%
2024-12-04	0	9.600	9.590	9.600	9.480	9.660	16,610,880	158,962,643	9.5698	8.496	8.488	8.496	8.390	8.550	18,768,301	8.4697	-0.62%
2024-12-03	0	9.660	9.650	9.660	9.630	9.700	22,127,333	213,641,372	9.6551	8.550	8.541	8.550	8.523	8.585	25,001,231	8.5452	0.00%
2024-12-02	0	9.660	9.650	9.660	9.640	9.710	18,053,235	174,424,988	9.6617	8.550	8.541	8.550	8.532	8.594	20,397,989	8.5511	-0.51%
2024-11-29	0	9.710	9.700	9.710	9.610	9.750	33,435,358	323,838,134	9.6855	8.594	8.585	8.594	8.505	8.629	37,777,943	8.5721	0.62%
2024-11-28	0	9.650	9.650	9.660	9.580	9.670	26,032,593	251,153,621	9.6477	8.541	8.541	8.550	8.479	8.558	29,413,707	8.5387	0.73%
2024-11-27	0	9.580	9.570	9.580	9.510	9.620	27,040,992	258,418,427	9.5565	8.479	8.470	8.479	8.417	8.514	30,553,077	8.4580	0.31%
2024-11-26	0	9.550	9.540	9.550	9.350	9.630	31,773,561	302,931,255	9.5341	8.452	8.443	8.452	8.275	8.523	35,900,312	8.4381	2.25%
2024-11-25	0	9.340	9.330	9.340	9.240	9.430	21,385,386	199,932,322	9.3490	8.266	8.258	8.266	8.178	8.346	24,162,920	8.2743	1.08%
2024-11-22	0	9.240	9.230	9.240	9.190	9.300	23,081,857	213,652,958	9.2563	8.178	8.169	8.178	8.134	8.231	26,079,729	8.1923	0.65%
2024-11-21	0	9.180	9.160	9.180	8.920	9.180	22,022,742	200,798,567	9.1178	8.125	8.107	8.125	7.895	8.125	24,883,056	8.0697	2.23%
2024-11-20	0	8.980	8.970	8.980	8.890	8.980	17,911,863	160,415,381	8.9558	7.948	7.939	7.948	7.868	7.948	20,238,256	7.9263	0.34%
2024-11-19	0	8.950	8.940	8.950	8.870	8.950	20,121,878	179,837,644	8.9374	7.921	7.912	7.921	7.850	7.921	22,735,308	7.9101	0.45%
2024-11-18	0	8.910	8.910	8.920	8.760	8.980	29,134,016	258,816,370	8.8836	7.886	7.886	7.895	7.753	7.948	32,917,942	7.8625	2.41%
2024-11-15	0	8.700	8.690	8.700	8.680	9.300	110,103,008	986,696,138	8.9616	7.700	7.691	7.700	7.682	8.231	124,403,189	7.9314	8.21%
2024-11-14	0	8.040	8.030	8.040	8.010	8.110	3,994,555	32,190,928	8.0587	7.116	7.107	7.116	7.089	7.178	4,513,368	7.1324	-0.25%
2024-11-13	0	8.060	8.060	8.070	7.970	8.100	4,119,119	33,211,384	8.0627	7.134	7.134	7.142	7.054	7.169	4,654,110	7.1359	0.12%
2024-11-12	0	8.050	8.040	8.050	8.000	8.140	4,903,031	39,482,647	8.0527	7.125	7.116	7.125	7.080	7.204	5,539,837	7.1270	-0.74%
2024-11-11	0	8.110	8.090	8.110	8.060	8.180	3,470,839	28,117,697	8.1011	7.178	7.160	7.178	7.134	7.240	3,921,632	7.1699	-0.37%
2024-11-08	0	8.140	8.130	8.140	8.120	8.230	3,175,707	25,917,631	8.1612	7.204	7.195	7.204	7.187	7.284	3,588,168	7.2231	-0.37%
2024-11-07	0	8.170	8.170	8.180	8.060	8.200	3,207,536	26,135,646	8.1482	7.231	7.231	7.240	7.134	7.257	3,624,131	7.2116	0.62%
2024-11-06	0	8.120	8.120	8.130	8.120	8.220	4,909,042	39,986,482	8.1455	7.187	7.187	7.195	7.187	7.275	5,546,628	7.2092	-0.61%
2024-11-05	0	8.170	8.170	8.180	8.060	8.200	3,703,843	30,221,176	8.1594	7.231	7.231	7.240	7.134	7.257	4,184,898	7.2215	0.86%
2024-11-04	0	8.100	8.100	8.110	8.090	8.160	3,712,198	30,113,962	8.1122	7.169	7.169	7.178	7.160	7.222	4,194,338	7.1797	-0.37%
2024-11-01	0	8.130	8.120	8.130	8.060	8.130	3,288,917	26,688,657	8.1147	7.195	7.187	7.195	7.134	7.195	3,716,082	7.1819	0.37%
2024-10-31	0	8.100	8.090	8.100	8.080	8.130	2,608,605	21,136,235	8.1025	7.169	7.160	7.169	7.151	7.195	2,947,411	7.1711	0.00%
2024-10-30	0	8.100	8.090	8.100	8.060	8.170	6,332,000	51,332,828	8.1069	7.169	7.160	7.169	7.134	7.231	7,154,400	7.1750	-0.74%
2024-10-29	0	8.160	8.150	8.160	8.140	8.230	4,591,000	37,558,950	8.1810	7.222	7.213	7.222	7.204	7.284	5,187,279	7.2406	-0.61%
2024-10-28	0	8.210	8.200	8.210	8.070	8.220	9,932,016	81,202,986	8.1759	7.266	7.257	7.266	7.142	7.275	11,221,986	7.2361	1.61%
2024-10-25	0	8.080	8.070	8.080	8.010	8.090	5,814,282	46,932,110	8.0719	7.151	7.142	7.151	7.089	7.160	6,569,441	7.1440	0.87%
2024-10-24	0	8.010	8.010	8.020	7.980	8.080	4,372,408	35,017,965	8.0089	7.089	7.089	7.098	7.063	7.151	4,940,296	7.0882	-0.37%
2024-10-23	0	8.040	8.040	8.050	7.970	8.060	7,264,678	58,314,728	8.0272	7.116	7.116	7.125	7.054	7.134	8,208,215	7.1044	0.88%
2024-10-22	0	7.970	7.960	7.970	7.910	7.990	5,549,220	44,152,902	7.9566	7.054	7.045	7.054	7.001	7.072	6,269,953	7.0420	0.63%
2024-10-21	0	7.920	7.920	7.930	7.910	8.000	6,456,630	51,339,026	7.9514	7.010	7.010	7.018	7.001	7.080	7,295,217	7.0374	-1.00%
2024-10-18	0	8.000	7.990	8.000	7.890	8.010	12,070,980	96,247,577	7.9735	7.080	7.072	7.080	6.983	7.089	13,638,759	7.0569	1.14%
2024-10-17	0	7.910	7.900	7.910	7.890	7.980	5,980,941	47,393,834	7.9241	7.001	6.992	7.001	6.983	7.063	6,757,746	7.0133	0.38%
2024-10-16	0	7.880	7.880	7.890	7.860	8.050	7,722,941	61,097,366	7.9112	6.974	6.974	6.983	6.956	7.125	8,725,997	7.0018	-0.63%
2024-10-15	0	7.930	7.930	7.940	7.920	8.070	12,623,669	100,835,104	7.9878	7.018	7.018	7.027	7.010	7.142	14,263,231	7.0696	-0.25%
2024-10-14	0	7.950	7.950	7.970	7.880	8.080	7,143,664	56,782,294	7.9486	7.036	7.036	7.054	6.974	7.151	8,071,483	7.0349	-0.50%
2024-10-10	0	7.990	7.990	8.000	7.950	8.080	10,980,675	88,000,610	8.0141	7.072	7.072	7.080	7.036	7.151	12,406,845	7.0929	1.52%
2024-10-09	0	7.870	7.870	7.880	7.790	8.000	27,047,917	212,873,335	7.8702	6.965	6.965	6.974	6.895	7.080	30,560,901	6.9655	-0.51%
2024-10-08	0	7.910	7.910	7.920	7.880	8.330	37,046,519	297,147,901	8.0209	7.001	7.001	7.010	6.974	7.372	41,858,122	7.0989	-5.04%
2024-10-07	0	8.330	8.320	8.330	8.160	8.330	20,204,000	166,898,813	8.2607	7.372	7.364	7.372	7.222	7.372	22,828,096	7.3111	2.08%
2024-10-04	0	8.160	8.150	8.160	8.060	8.200	11,870,415	96,569,610	8.1353	7.222	7.213	7.222	7.134	7.257	13,412,145	7.2002	0.00%
2024-10-03	0	8.160	8.150	8.160	8.090	8.270	13,884,027	113,190,669	8.1526	7.222	7.213	7.222	7.160	7.319	15,687,285	7.2154	-1.09%
2024-10-02	0	8.250	8.250	8.270	8.150	8.350	30,875,929	254,206,925	8.2332	7.302	7.302	7.319	7.213	7.390	34,886,095	7.2868	-1.20%
2024-09-30	0	8.350	8.340	8.350	8.260	8.400	23,254,367	194,079,655	8.3459	7.390	7.381	7.390	7.311	7.434	26,274,645	7.3866	0.72%
2024-09-27	0	8.290	8.290	8.300	8.190	8.360	19,382,530	160,466,802	8.2789	7.337	7.337	7.346	7.249	7.399	21,899,933	7.3273	0.73%
2024-09-26	0	8.230	8.220	8.230	8.000	8.240	17,040,232	139,440,740	8.1830	7.284	7.275	7.284	7.080	7.293	19,253,418	7.2424	2.36%
2024-09-25	0	8.040	8.030	8.040	8.020	8.160	11,383,126	92,097,113	8.0907	7.116	7.107	7.116	7.098	7.222	12,861,567	7.1606	-0.12%
2024-09-24	0	8.050	8.040	8.050	7.970	8.070	8,554,290	68,809,413	8.0438	7.125	7.116	7.125	7.054	7.142	9,665,321	7.1192	0.88%
2024-09-23	0	7.980	7.970	7.980	7.940	8.070	9,183,954	73,642,367	8.0186	7.063	7.054	7.063	7.027	7.142	10,376,766	7.0969	-0.87%
2024-09-20	0	8.050	8.030	8.050	7.950	8.050	9,734,389	78,122,066	8.0254	7.125	7.107	7.125	7.036	7.125	10,998,692	7.1029	1.00%
2024-09-19	0	7.970	7.960	7.970	7.900	7.980	7,334,285	58,342,846	7.9548	7.054	7.045	7.054	6.992	7.063	8,286,862	7.0404	0.50%
2024-09-17	0	7.930	7.930	7.940	7.880	7.960	6,322,951	50,069,027	7.9186	7.018	7.018	7.027	6.974	7.045	7,144,176	7.0084	0.00%
2024-09-16	0	7.930	7.910	7.930	7.830	7.930	3,344,521	26,403,710	7.8946	7.018	7.001	7.018	6.930	7.018	3,778,907	6.9871	0.25%
2024-09-13	0	7.910	7.900	7.910	7.830	7.970	7,763,041	61,457,978	7.9167	7.001	6.992	7.001	6.930	7.054	8,771,305	7.0067	0.76%
2024-09-12	0	7.850	7.830	7.850	7.800	7.920	3,379,000	26,484,725	7.8380	6.948	6.930	6.948	6.903	7.010	3,817,865	6.9371	-0.51%
2024-09-11	0	7.890	7.880	7.890	7.790	7.900	4,653,953	36,628,393	7.8704	6.983	6.974	6.983	6.895	6.992	5,258,408	6.9657	0.25%
2024-09-10	0	7.870	7.860	7.870	7.810	7.880	3,948,937	31,032,234	7.8584	6.965	6.956	6.965	6.912	6.974	4,461,825	6.9551	-0.13%
2024-09-09	0	7.880	7.870	7.880	7.780	7.910	6,914,797	54,202,570	7.8386	6.974	6.965	6.974	6.886	7.001	7,812,891	6.9376	1.16%
2024-09-05	0	7.790	7.780	7.790	7.700	7.800	4,445,108	34,540,671	7.7705	6.895	6.886	6.895	6.815	6.903	5,022,439	6.8773	1.17%
2024-09-04	0	7.700	7.690	7.700	7.680	7.800	10,306,127	79,662,478	7.7296	6.815	6.806	6.815	6.797	6.903	11,644,687	6.8411	-0.77%
2024-09-03	0	7.960	7.950	7.960	7.940	8.020	3,695,342	29,464,074	7.9733	6.868	6.859	6.868	6.851	6.920	4,282,904	6.8795	-0.62%
2024-09-02	0	8.010	8.000	8.010	7.900	8.010	4,449,175	35,458,889	7.9698	6.911	6.902	6.911	6.816	6.911	5,156,597	6.8764	0.75%
2024-08-30	0	7.950	7.940	7.950	7.810	7.990	9,471,791	75,149,533	7.9340	6.859	6.851	6.859	6.739	6.894	10,977,812	6.8456	0.89%
2024-08-29	0	7.880	7.870	7.880	7.820	7.890	4,017,540	31,541,788	7.8510	6.799	6.790	6.799	6.747	6.808	4,656,331	6.7740	0.00%
2024-08-28	0	7.880	7.870	7.880	7.830	7.910	4,366,587	34,366,356	7.8703	6.799	6.790	6.799	6.756	6.825	5,060,877	6.7906	-0.38%
2024-08-27	0	7.910	7.910	7.920	7.900	7.950	3,150,898	24,947,556	7.9176	6.825	6.825	6.833	6.816	6.859	3,651,893	6.8314	-0.25%
2024-08-26	0	7.930	7.930	7.940	7.900	7.950	3,308,200	26,231,946	7.9294	6.842	6.842	6.851	6.816	6.859	3,834,206	6.8416	0.51%
2024-08-23	0	7.890	7.880	7.890	7.820	7.900	1,976,318	15,557,890	7.8722	6.808	6.799	6.808	6.747	6.816	2,290,554	6.7922	0.38%
2024-08-22	0	7.860	7.850	7.860	7.800	7.860	3,434,882	26,883,132	7.8265	6.782	6.773	6.782	6.730	6.782	3,981,030	6.7528	0.26%
2024-08-21	0	7.840	7.840	7.850	7.790	7.930	9,450,193	74,048,702	7.8357	6.764	6.764	6.773	6.721	6.842	10,952,780	6.7607	-1.26%
2024-08-20	0	7.940	7.940	7.950	7.850	7.940	6,331,696	49,959,291	7.8903	6.851	6.851	6.859	6.773	6.851	7,338,440	6.8079	1.15%
2024-08-19	0	7.850	7.840	7.850	7.790	7.890	10,422,680	81,862,796	7.8543	6.773	6.764	6.773	6.721	6.808	12,079,893	6.7768	0.77%
2024-08-16	0	7.790	7.790	7.810	7.760	7.810	4,449,606	34,655,967	7.7885	6.721	6.721	6.739	6.695	6.739	5,157,096	6.7201	0.26%
2024-08-15	0	7.770	7.760	7.770	7.730	7.780	3,710,424	28,783,852	7.7576	6.704	6.695	6.704	6.670	6.713	4,300,384	6.6933	0.26%
2024-08-14	0	7.750	7.740	7.750	7.740	7.800	4,237,041	32,889,115	7.7623	6.687	6.678	6.687	6.678	6.730	4,910,733	6.6974	-0.39%
2024-08-13	0	7.780	7.770	7.780	7.750	7.820	4,732,433	36,778,991	7.7717	6.713	6.704	6.713	6.687	6.747	5,484,893	6.7055	0.65%
2024-08-12	0	7.730	7.730	7.740	7.720	7.860	8,634,718	66,848,287	7.7418	6.670	6.670	6.678	6.661	6.782	10,007,644	6.6797	-0.90%
2024-08-09	0	7.800	7.800	7.810	7.800	7.960	11,844,591	92,980,116	7.8500	6.730	6.730	6.739	6.730	6.868	13,727,889	6.7731	-1.02%
2024-08-08	0	7.880	7.870	7.880	7.710	7.900	13,569,032	105,590,109	7.7817	6.799	6.790	6.799	6.652	6.816	15,726,517	6.7141	0.64%
2024-08-07	0	7.830	7.820	7.830	7.820	8.240	28,350,827	224,829,296	7.9303	6.756	6.747	6.756	6.747	7.110	32,858,627	6.8423	-2.37%
2024-08-06	0	8.020	8.020	8.030	7.900	8.060	9,241,199	73,477,090	7.9510	6.920	6.920	6.928	6.816	6.954	10,710,556	6.8603	2.04%
2024-08-05	0	7.860	7.860	7.870	7.850	8.080	20,291,120	161,129,544	7.9409	6.782	6.782	6.790	6.773	6.972	23,517,421	6.8515	-2.72%
2024-08-02	0	8.080	8.070	8.080	8.080	8.200	5,175,330	41,942,977	8.1044	6.972	6.963	6.972	6.972	7.075	5,998,211	6.9926	-1.94%
2024-08-01	0	8.240	8.230	8.240	8.120	8.250	7,819,820	64,102,874	8.1975	7.110	7.101	7.110	7.006	7.118	9,063,176	7.0729	0.98%
2024-07-31	0	8.160	8.160	8.170	8.040	8.170	4,370,870	35,545,430	8.1323	7.041	7.041	7.049	6.937	7.049	5,065,841	7.0167	0.87%
2024-07-30	0	8.090	8.080	8.090	8.060	8.160	2,358,665	19,092,540	8.0946	6.980	6.972	6.980	6.954	7.041	2,733,694	6.9842	-0.37%
2024-07-29	0	8.120	8.110	8.120	8.050	8.150	2,918,267	23,700,861	8.1216	7.006	6.997	7.006	6.946	7.032	3,382,273	7.0074	0.87%
2024-07-26	0	8.050	8.030	8.050	8.000	8.070	2,123,500	17,067,235	8.0373	6.946	6.928	6.946	6.902	6.963	2,461,138	6.9347	0.25%
2024-07-25	0	8.030	8.030	8.040	8.000	8.060	3,402,370	27,291,363	8.0213	6.928	6.928	6.937	6.902	6.954	3,943,349	6.9209	-0.37%
2024-07-24	0	8.060	8.040	8.060	8.030	8.090	2,711,329	21,836,306	8.0537	6.954	6.937	6.954	6.928	6.980	3,142,432	6.9489	0.25%
2024-07-23	0	8.040	8.040	8.050	8.030	8.100	2,136,184	17,217,372	8.0599	6.937	6.937	6.946	6.928	6.989	2,475,839	6.9542	0.25%
2024-07-22	0	8.020	8.020	8.030	7.950	8.050	4,497,840	35,976,247	7.9986	6.920	6.920	6.928	6.859	6.946	5,212,999	6.9013	0.25%
2024-07-19	0	8.000	8.000	8.010	7.970	8.060	7,154,397	57,303,942	8.0096	6.902	6.902	6.911	6.877	6.954	8,291,951	6.9108	-0.74%
2024-07-18	0	8.060	8.060	8.080	8.060	8.150	7,840,528	63,478,668	8.0962	6.954	6.954	6.972	6.954	7.032	9,087,177	6.9855	-1.35%
2024-07-17	0	8.170	8.150	8.170	8.130	8.270	8,133,786	66,605,768	8.1888	7.049	7.032	7.049	7.015	7.135	9,427,063	7.0654	-0.61%
2024-07-16	0	8.220	8.220	8.230	8.170	8.260	3,322,490	27,274,207	8.2090	7.092	7.092	7.101	7.049	7.127	3,850,768	7.0828	-0.60%
2024-07-15	0	8.270	8.270	8.280	8.260	8.340	2,654,184	21,988,629	8.2845	7.135	7.135	7.144	7.127	7.196	3,076,201	7.1480	-0.84%
2024-07-12	0	8.340	8.330	8.340	8.210	8.370	9,081,207	75,613,928	8.3264	7.196	7.187	7.196	7.084	7.222	10,525,125	7.1841	1.34%
2024-07-11	0	8.230	8.230	8.240	8.120	8.250	6,526,028	53,451,895	8.1906	7.101	7.101	7.110	7.006	7.118	7,563,671	7.0669	1.23%
2024-07-10	0	8.130	8.130	8.140	8.120	8.200	3,781,280	30,779,654	8.1400	7.015	7.015	7.023	7.006	7.075	4,382,506	7.0233	-0.12%
2024-07-09	0	8.140	8.130	8.140	8.050	8.180	7,658,878	62,275,082	8.1311	7.023	7.015	7.023	6.946	7.058	8,876,644	7.0156	-0.37%
2024-07-08	0	8.170	8.160	8.170	7.960	8.190	9,223,357	74,852,366	8.1155	7.049	7.041	7.049	6.868	7.066	10,689,877	7.0022	2.13%
2024-07-05	0	8.000	7.990	8.000	7.920	8.050	10,186,352	81,207,776	7.9722	6.902	6.894	6.902	6.833	6.946	11,805,988	6.8785	-0.50%
2024-07-04	0	8.040	8.040	8.050	7.990	8.060	5,281,760	42,359,564	8.0200	6.937	6.937	6.946	6.894	6.954	6,121,563	6.9197	0.37%
2024-07-03	0	8.010	8.000	8.010	7.900	8.020	9,929,319	79,103,155	7.9666	6.911	6.902	6.911	6.816	6.920	11,508,087	6.8737	0.13%
2024-07-02	0	8.000	7.980	8.000	7.950	8.040	8,182,122	65,353,292	7.9873	6.902	6.885	6.902	6.859	6.937	9,483,085	6.8916	0.13%
2024-06-28	0	7.990	7.990	8.000	7.980	8.040	10,970,060	87,827,637	8.0061	6.894	6.894	6.902	6.885	6.937	12,714,307	6.9078	-0.13%
2024-06-27	0	8.000	7.990	8.000	7.950	8.080	17,586,134	140,596,601	7.9947	6.902	6.894	6.902	6.859	6.972	20,382,340	6.8980	-0.74%
2024-06-26	0	8.060	8.060	8.070	8.030	8.080	6,516,183	52,546,936	8.0641	6.954	6.954	6.963	6.928	6.972	7,552,260	6.9578	0.12%
2024-06-25	0	8.050	8.050	8.060	8.050	8.140	13,442,445	108,615,206	8.0800	6.946	6.946	6.954	6.946	7.023	15,579,802	6.9715	-1.11%
2024-06-24	0	8.140	8.130	8.140	8.080	8.230	7,964,342	64,725,555	8.1269	7.023	7.015	7.023	6.972	7.101	9,230,677	7.0120	-1.09%
2024-06-21	0	8.230	8.220	8.230	8.200	8.290	8,981,391	73,941,215	8.2327	7.101	7.092	7.101	7.075	7.153	10,409,438	7.1033	-1.08%
2024-06-20	0	8.320	8.310	8.320	8.190	8.330	7,524,271	62,409,583	8.2944	7.179	7.170	7.179	7.066	7.187	8,720,635	7.1565	1.71%
2024-06-19	0	8.180	8.180	8.200	8.120	8.210	5,860,915	47,925,778	8.1772	7.058	7.058	7.075	7.006	7.084	6,792,804	7.0554	0.25%
2024-06-18	0	8.160	8.150	8.160	8.110	8.200	5,597,218	45,633,900	8.1530	7.041	7.032	7.041	6.997	7.075	6,487,179	7.0345	0.74%
2024-06-17	0	8.100	8.100	8.110	8.060	8.140	6,286,796	50,923,773	8.1001	6.989	6.989	6.997	6.954	7.023	7,286,401	6.9889	-0.37%
2024-06-14	0	8.130	8.120	8.130	8.080	8.330	11,662,619	95,054,976	8.1504	7.015	7.006	7.015	6.972	7.187	13,516,983	7.0323	-2.63%
2024-06-13	0	8.350	8.330	8.350	8.130	8.380	18,338,967	151,991,464	8.2879	7.204	7.187	7.204	7.015	7.230	21,254,874	7.1509	3.09%
2024-06-12	0	8.100	8.100	8.110	8.080	8.170	8,385,129	68,019,506	8.1119	6.989	6.989	6.997	6.972	7.049	9,718,370	6.9991	-0.86%
2024-06-11	0	8.170	8.160	8.170	8.120	8.280	8,880,277	72,588,544	8.1741	7.049	7.041	7.049	7.006	7.144	10,292,247	7.0527	-1.09%
2024-06-07	0	8.260	8.250	8.260	8.250	8.350	5,641,367	46,700,341	8.2782	7.127	7.118	7.127	7.118	7.204	6,538,348	7.1425	-0.24%
2024-06-06	0	8.280	8.260	8.280	8.220	8.370	5,368,100	44,431,738	8.2770	7.144	7.127	7.144	7.092	7.222	6,221,631	7.1415	-0.24%
2024-06-05	0	8.300	8.290	8.300	8.270	8.480	4,495,468	37,686,860	8.3833	7.161	7.153	7.161	7.135	7.317	5,210,250	7.2332	-0.72%
2024-06-04	0	8.360	8.360	8.370	8.260	8.470	5,369,314	44,975,143	8.3763	7.213	7.213	7.222	7.127	7.308	6,223,038	7.2272	0.97%
2024-06-03	0	8.280	8.280	8.300	8.200	8.380	5,351,668	44,473,479	8.3102	7.144	7.144	7.161	7.075	7.230	6,202,587	7.1702	1.10%
2024-05-31	0	8.190	8.170	8.190	8.160	8.260	7,611,000	62,428,966	8.2025	7.066	7.049	7.066	7.041	7.127	8,821,154	7.0772	0.61%
2024-05-30	0	8.140	8.140	8.160	8.070	8.280	10,008,143	81,594,431	8.1528	7.023	7.023	7.041	6.963	7.144	11,599,444	7.0343	-1.69%
2024-05-29	0	8.280	8.270	8.280	8.260	8.400	8,005,993	66,600,203	8.3188	7.144	7.135	7.144	7.127	7.248	9,278,951	7.1776	-1.19%
2024-05-28	0	8.380	8.380	8.390	8.300	8.400	6,465,200	54,069,086	8.3631	7.230	7.230	7.239	7.161	7.248	7,493,171	7.2158	0.36%
2024-05-27	0	8.350	8.350	8.370	8.250	8.400	12,887,420	106,989,059	8.3018	7.204	7.204	7.222	7.118	7.248	14,936,528	7.1629	0.85%
2024-05-24	0	8.280	8.270	8.280	8.230	8.430	12,406,527	102,907,915	8.2947	7.144	7.135	7.144	7.101	7.274	14,379,173	7.1567	-0.84%
2024-05-23	0	8.350	8.350	8.360	8.320	8.640	20,006,945	168,926,473	8.4434	7.204	7.204	7.213	7.179	7.455	23,188,062	7.2851	-3.47%
2024-05-22	0	8.650	8.640	8.650	8.590	8.850	8,870,309	77,275,580	8.7117	7.463	7.455	7.463	7.412	7.636	10,280,694	7.5166	0.70%
2024-05-21	0	8.590	8.590	8.600	8.590	8.710	8,638,854	74,571,024	8.6321	7.412	7.412	7.420	7.412	7.515	10,012,437	7.4478	-1.15%
2024-05-20	0	8.690	8.680	8.690	8.660	8.800	6,280,043	54,762,434	8.7201	7.498	7.489	7.498	7.472	7.593	7,278,574	7.5238	0.12%
2024-05-17	0	8.680	8.680	8.690	8.660	8.810	8,174,305	71,278,707	8.7198	7.489	7.489	7.498	7.472	7.601	9,474,025	7.5236	0.23%
2024-05-16	0	8.660	8.660	8.700	8.660	8.830	10,015,058	87,289,604	8.7158	7.472	7.472	7.506	7.472	7.619	11,607,459	7.5201	-1.25%
2024-05-14	0	8.770	8.760	8.770	8.700	8.870	8,121,817	71,230,278	8.7702	7.567	7.558	7.567	7.506	7.653	9,413,191	7.5671	-0.34%
2024-05-13	0	8.800	8.790	8.800	8.650	8.850	14,365,617	126,230,083	8.7870	7.593	7.584	7.593	7.463	7.636	16,649,759	7.5815	1.85%
2024-05-10	0	8.640	8.630	8.640	8.480	8.690	14,687,866	126,536,744	8.6151	7.455	7.446	7.455	7.317	7.498	17,023,246	7.4332	2.01%
2024-05-09	0	8.470	8.460	8.470	8.420	8.490	3,786,522	32,003,916	8.4521	7.308	7.299	7.308	7.265	7.325	4,388,581	7.2925	0.59%
2024-05-08	0	8.420	8.420	8.430	8.390	8.500	7,204,304	60,771,872	8.4355	7.265	7.265	7.274	7.239	7.334	8,349,793	7.2782	-0.59%
2024-05-07	0	8.470	8.460	8.470	8.420	8.490	5,028,878	42,549,386	8.4610	7.308	7.299	7.308	7.265	7.325	5,828,473	7.3003	0.24%
2024-05-06	0	8.450	8.440	8.450	8.440	8.520	5,221,214	44,249,065	8.4749	7.291	7.282	7.291	7.282	7.351	6,051,390	7.3122	0.12%
2024-05-03	0	8.440	8.440	8.450	8.410	8.520	6,019,285	50,901,625	8.4564	7.282	7.282	7.291	7.256	7.351	6,976,355	7.2963	0.12%
2024-05-02	0	8.430	8.430	8.440	8.370	8.530	7,378,481	62,435,559	8.4618	7.274	7.274	7.282	7.222	7.360	8,551,664	7.3010	-0.24%
2024-04-30	0	8.450	8.420	8.450	8.380	8.500	6,335,820	53,390,261	8.4267	7.291	7.265	7.291	7.230	7.334	7,343,219	7.2707	0.72%
2024-04-29	0	8.390	8.380	8.390	8.310	8.460	9,912,078	83,285,012	8.4024	7.239	7.230	7.239	7.170	7.299	11,488,105	7.2497	0.24%
2024-04-26	0	8.370	8.360	8.370	8.210	8.390	5,138,944	42,877,773	8.3437	7.222	7.213	7.222	7.084	7.239	5,956,039	7.1990	1.21%
2024-04-25	0	8.270	8.260	8.270	8.140	8.280	4,393,455	36,224,752	8.2452	7.135	7.127	7.135	7.023	7.144	5,092,017	7.1140	0.73%
2024-04-24	0	8.210	8.200	8.210	8.070	8.220	4,421,360	36,125,729	8.1707	7.084	7.075	7.084	6.963	7.092	5,124,359	7.0498	1.86%
2024-04-23	0	8.060	8.050	8.060	8.040	8.170	6,812,951	55,018,791	8.0756	6.954	6.946	6.954	6.937	7.049	7,896,215	6.9677	-0.12%
2024-04-22	0	8.070	8.070	8.090	8.060	8.240	5,243,872	42,611,732	8.1260	6.963	6.963	6.980	6.954	7.110	6,077,651	7.0112	0.12%
2024-04-19	0	8.060	8.050	8.060	8.000	8.190	6,150,828	49,584,886	8.0615	6.954	6.946	6.954	6.902	7.066	7,128,814	6.9556	-1.35%
2024-04-18	0	8.170	8.170	8.190	8.020	8.190	3,386,769	27,568,545	8.1401	7.049	7.049	7.066	6.920	7.066	3,925,267	7.0234	1.74%
2024-04-17	0	8.030	8.030	8.050	7.950	8.100	2,360,100	18,977,357	8.0409	6.928	6.928	6.946	6.859	6.989	2,735,357	6.9378	0.88%
2024-04-16	0	7.960	7.950	7.960	7.950	8.280	6,415,018	51,485,488	8.0258	6.868	6.859	6.868	6.859	7.144	7,435,010	6.9247	-2.57%
2024-04-15	0	8.170	8.170	8.190	8.150	8.250	3,751,584	30,726,391	8.1902	7.049	7.049	7.066	7.032	7.118	4,348,088	7.0666	-1.33%
2024-04-12	0	8.280	8.280	8.290	8.210	8.350	8,409,552	69,701,375	8.2884	7.144	7.144	7.153	7.084	7.204	9,746,676	7.1513	0.24%
2024-04-11	0	8.260	8.260	8.270	8.240	8.370	3,507,329	29,103,461	8.2979	7.127	7.127	7.135	7.110	7.222	4,064,997	7.1595	-1.55%
2024-04-10	0	8.390	8.370	8.390	8.240	8.410	4,922,101	41,048,245	8.3396	7.239	7.222	7.239	7.110	7.256	5,704,718	7.1955	1.57%
2024-04-09	0	8.260	8.260	8.270	8.240	8.340	2,933,705	24,312,276	8.2872	7.127	7.127	7.135	7.110	7.196	3,400,166	7.1503	-0.60%
2024-04-08	0	8.310	8.300	8.310	8.180	8.370	7,669,941	63,388,394	8.2645	7.170	7.161	7.170	7.058	7.222	8,889,466	7.1307	-0.48%
2024-04-05	0	8.350	8.340	8.350	8.320	8.430	3,532,037	29,499,593	8.3520	7.204	7.196	7.204	7.179	7.274	4,093,633	7.2062	-0.71%
2024-04-03	0	8.410	8.400	8.410	8.400	8.560	5,062,978	42,648,549	8.4236	7.256	7.248	7.256	7.248	7.386	5,867,995	7.2680	-1.52%
2024-04-02	0	8.540	8.530	8.540	8.410	8.630	7,492,204	64,025,081	8.5456	7.368	7.360	7.368	7.256	7.446	8,683,469	7.3732	0.95%
2024-03-28	0	8.890	8.890	8.900	8.750	8.900	9,398,302	83,285,062	8.8617	7.299	7.299	7.308	7.184	7.308	11,446,283	7.2762	0.79%
2024-03-27	0	8.820	8.810	8.820	8.770	8.880	4,149,012	36,608,457	8.8234	7.242	7.234	7.242	7.201	7.291	5,053,122	7.2447	0.23%
2024-03-26	0	8.800	8.790	8.810	8.760	8.860	5,445,023	47,966,510	8.8092	7.225	7.217	7.234	7.193	7.275	6,631,546	7.2331	0.69%
2024-03-25	0	8.740	8.730	8.740	8.570	8.830	6,727,000	58,819,697	8.7438	7.176	7.168	7.176	7.037	7.250	8,192,878	7.1794	1.04%
2024-03-22	0	8.650	8.640	8.650	8.620	8.800	7,782,723	67,447,206	8.6663	7.102	7.094	7.102	7.078	7.225	9,478,653	7.1157	-1.70%
2024-03-21	0	8.800	8.800	8.820	8.730	8.860	5,284,179	46,577,357	8.8145	7.225	7.225	7.242	7.168	7.275	6,435,653	7.2374	0.92%
2024-03-20	0	8.720	8.710	8.720	8.570	8.830	9,137,000	79,553,795	8.7068	7.160	7.152	7.160	7.037	7.250	11,128,040	7.1489	0.00%
2024-03-19	0	8.720	8.720	8.730	8.720	8.850	7,187,710	62,942,283	8.7569	7.160	7.160	7.168	7.160	7.267	8,753,981	7.1901	-1.25%
2024-03-18	0	8.830	8.830	8.840	8.720	8.930	9,918,620	87,497,889	8.8216	7.250	7.250	7.258	7.160	7.332	12,079,983	7.2432	0.91%
2024-03-15	0	8.750	8.740	8.750	8.700	8.900	16,348,989	143,423,698	8.7726	7.184	7.176	7.184	7.143	7.308	19,911,592	7.2030	-1.35%
2024-03-14	0	8.870	8.860	8.870	8.770	9.100	37,597,444	334,203,181	8.8890	7.283	7.275	7.283	7.201	7.472	45,790,290	7.2986	-3.38%
2024-03-13	0	9.180	9.170	9.180	8.660	9.350	66,358,309	601,878,398	9.0701	7.538	7.529	7.538	7.111	7.677	80,818,425	7.4473	5.76%
2024-03-12	0	8.680	8.670	8.680	8.360	8.720	13,298,225	114,804,226	8.6330	7.127	7.119	7.127	6.864	7.160	16,196,037	7.0884	3.58%
2024-03-11	0	8.380	8.380	8.390	8.350	8.490	6,675,400	55,983,719	8.3866	6.881	6.881	6.889	6.856	6.971	8,130,034	6.8860	-0.71%
2024-03-08	0	8.440	8.420	8.440	8.390	8.530	5,514,109	46,480,924	8.4295	6.930	6.913	6.930	6.889	7.004	6,715,687	6.9212	-0.59%
2024-03-07	0	8.490	8.480	8.490	8.420	8.550	5,774,709	49,146,526	8.5106	6.971	6.963	6.971	6.913	7.020	7,033,074	6.9879	0.83%
2024-03-06	0	8.420	8.410	8.420	8.350	8.450	2,544,098	21,394,286	8.4094	6.913	6.905	6.913	6.856	6.938	3,098,482	6.9048	0.12%
2024-03-05	0	8.410	8.370	8.410	8.370	8.510	8,450,833	71,408,237	8.4498	6.905	6.872	6.905	6.872	6.987	10,292,351	6.9380	-0.83%
2024-03-04	0	8.480	8.480	8.490	8.340	8.500	5,269,133	44,369,229	8.4206	6.963	6.963	6.971	6.848	6.979	6,417,328	6.9140	0.47%
2024-03-01	0	8.440	8.440	8.450	8.370	8.500	6,417,000	54,357,007	8.4708	6.930	6.930	6.938	6.872	6.979	7,815,326	6.9552	-0.47%
2024-02-29	0	8.480	8.480	8.490	8.350	8.510	7,775,272	65,830,837	8.4667	6.963	6.963	6.971	6.856	6.987	9,469,579	6.9518	0.83%
2024-02-28	0	8.410	8.400	8.410	8.390	8.520	6,182,072	52,141,943	8.4344	6.905	6.897	6.905	6.889	6.996	7,529,205	6.9253	-0.94%
2024-02-27	0	8.490	8.480	8.490	8.400	8.510	17,545,371	148,565,403	8.4675	6.971	6.963	6.971	6.897	6.987	21,368,677	6.9525	1.07%
2024-02-26	0	8.400	8.390	8.400	8.140	8.500	28,890,700	241,361,146	8.3543	6.897	6.889	6.897	6.684	6.979	35,186,262	6.8595	3.07%
2024-02-23	0	8.150	8.140	8.150	8.110	8.220	5,230,554	42,640,612	8.1522	6.692	6.684	6.692	6.659	6.749	6,370,342	6.6936	0.12%
2024-02-22	0	8.140	8.130	8.140	8.050	8.150	5,263,694	42,656,714	8.1040	6.684	6.675	6.684	6.610	6.692	6,410,704	6.6540	0.00%
2024-02-21	0	8.140	8.130	8.140	8.080	8.170	4,315,272	35,107,736	8.1357	6.684	6.675	6.684	6.634	6.708	5,255,611	6.6800	0.37%
2024-02-20	0	8.110	8.100	8.110	8.010	8.150	3,629,386	29,423,204	8.1069	6.659	6.651	6.659	6.577	6.692	4,420,264	6.6564	0.00%
2024-02-19	0	8.110	8.100	8.110	8.080	8.200	3,903,752	31,755,344	8.1346	6.659	6.651	6.659	6.634	6.733	4,754,417	6.6791	-0.98%
2024-02-16	0	8.190	8.190	8.200	8.070	8.230	7,001,238	57,397,543	8.1982	6.725	6.725	6.733	6.626	6.757	8,526,875	6.7314	0.61%
2024-02-15	0	8.140	8.140	8.150	8.050	8.200	4,642,092	37,922,588	8.1693	6.684	6.684	6.692	6.610	6.733	5,653,649	6.7076	-0.25%
2024-02-14	0	8.160	8.160	8.170	7.970	8.190	5,103,110	41,497,042	8.1317	6.700	6.700	6.708	6.544	6.725	6,215,127	6.6768	0.25%
2024-02-09	0	8.140	8.120	8.150	7.930	8.140	1,516,130	12,251,314	8.0806	6.684	6.667	6.692	6.511	6.684	1,846,509	6.6349	1.37%
2024-02-08	0	8.030	8.030	8.080	8.000	8.230	6,966,299	56,427,442	8.1001	6.593	6.593	6.634	6.569	6.757	8,484,323	6.6508	0.37%
2024-02-07	0	8.000	7.990	8.000	7.970	8.080	3,106,579	24,927,429	8.0241	6.569	6.560	6.569	6.544	6.634	3,783,533	6.5884	0.00%
2024-02-06	0	8.000	7.990	8.000	7.930	8.030	3,093,657	24,743,541	7.9982	6.569	6.560	6.569	6.511	6.593	3,767,795	6.5671	1.01%
2024-02-05	0	7.920	7.920	7.940	7.920	8.030	3,372,936	26,847,385	7.9596	6.503	6.503	6.519	6.503	6.593	4,107,931	6.5355	-1.49%
2024-02-02	0	8.040	8.000	8.040	7.970	8.120	4,127,909	33,225,465	8.0490	6.601	6.569	6.601	6.544	6.667	5,027,420	6.6088	0.63%
2024-02-01	0	7.990	7.970	7.990	7.920	8.120	6,033,348	48,488,830	8.0368	6.560	6.544	6.560	6.503	6.667	7,348,073	6.5989	0.25%
2024-01-31	0	7.970	7.950	7.970	7.820	7.970	6,341,596	50,304,604	7.9325	6.544	6.528	6.544	6.421	6.544	7,723,491	6.5132	1.92%
2024-01-30	0	7.820	7.820	7.840	7.800	7.950	3,522,918	27,639,055	7.8455	6.421	6.421	6.437	6.404	6.528	4,290,596	6.4418	-1.76%
2024-01-29	0	7.960	7.950	7.960	7.860	7.970	3,866,924	30,666,573	7.9305	6.536	6.528	6.536	6.454	6.544	4,709,564	6.5116	1.27%
2024-01-26	0	7.860	7.850	7.860	7.830	7.920	2,835,650	22,334,499	7.8763	6.454	6.445	6.454	6.429	6.503	3,453,566	6.4671	-0.38%
2024-01-25	0	7.890	7.880	7.890	7.740	7.900	3,279,016	25,773,852	7.8602	6.478	6.470	6.478	6.355	6.487	3,993,545	6.4539	-0.13%
2024-01-24	0	7.900	7.900	7.910	7.750	7.900	6,511,301	51,157,336	7.8567	6.487	6.487	6.495	6.363	6.487	7,930,176	6.4510	1.15%
2024-01-23	0	7.810	7.810	7.820	7.700	7.860	3,021,538	23,647,807	7.8264	6.413	6.413	6.421	6.322	6.454	3,679,960	6.4261	1.43%
2024-01-22	0	7.700	7.700	7.710	7.670	7.840	7,028,167	54,208,790	7.7131	6.322	6.322	6.331	6.298	6.437	8,559,672	6.3330	-1.79%
2024-01-19	0	7.840	7.820	7.840	7.740	7.920	3,785,395	29,684,464	7.8418	6.437	6.421	6.437	6.355	6.503	4,610,269	6.4388	1.03%
2024-01-18	0	7.760	7.760	7.770	7.730	7.810	3,472,710	26,967,989	7.7657	6.372	6.372	6.380	6.347	6.413	4,229,447	6.3762	-0.51%
2024-01-17	0	7.800	7.800	7.810	7.800	7.920	9,748,716	76,700,825	7.8678	6.404	6.404	6.413	6.404	6.503	11,873,055	6.4601	-1.27%
2024-01-16	0	7.900	7.900	7.920	7.840	8.010	3,665,392	29,066,915	7.9301	6.487	6.487	6.503	6.437	6.577	4,464,116	6.5112	-0.13%
2024-01-15	0	7.910	7.910	7.930	7.900	8.040	2,491,266	19,821,626	7.9564	6.495	6.495	6.511	6.487	6.601	3,034,137	6.5329	-0.13%
2024-01-12	0	7.920	7.920	7.930	7.900	8.030	5,397,265	42,780,316	7.9263	6.503	6.503	6.511	6.487	6.593	6,573,381	6.5081	-1.00%
2024-01-11	0	8.000	8.000	8.020	7.900	8.060	5,365,043	42,793,572	7.9764	6.569	6.569	6.585	6.487	6.618	6,534,138	6.5492	-0.74%
2024-01-10	0	8.060	8.050	8.060	8.040	8.180	2,362,287	19,129,893	8.0980	6.618	6.610	6.618	6.601	6.716	2,877,052	6.6491	-1.71%
2024-01-09	0	8.200	8.180	8.200	8.100	8.230	4,915,562	40,099,474	8.1577	6.733	6.716	6.733	6.651	6.757	5,986,710	6.6981	0.99%
2024-01-08	0	8.120	8.120	8.140	8.080	8.220	2,764,611	22,461,017	8.1245	6.667	6.667	6.684	6.634	6.749	3,367,046	6.6708	-1.10%
2024-01-05	0	8.210	8.210	8.220	8.160	8.300	2,039,272	16,763,424	8.2203	6.741	6.741	6.749	6.700	6.815	2,483,649	6.7495	-0.61%
2024-01-04	0	8.260	8.260	8.270	8.030	8.300	10,084,187	82,463,154	8.1775	6.782	6.782	6.790	6.593	6.815	12,281,629	6.7144	1.98%
2024-01-03	0	8.100	8.100	8.120	8.030	8.120	4,249,321	34,322,305	8.0771	6.651	6.651	6.667	6.593	6.667	5,175,289	6.6320	0.12%
2024-01-02	0	8.090	8.070	8.090	8.000	8.160	7,252,545	58,428,366	8.0563	6.643	6.626	6.643	6.569	6.700	8,832,945	6.6148	-0.86%
2023-12-29	0	8.160	8.160	8.180	8.150	8.240	1,682,915	13,765,756	8.1797	6.700	6.700	6.716	6.692	6.766	2,049,638	6.7162	-0.73%
2023-12-28	0	8.220	8.210	8.220	8.140	8.240	2,088,044	17,124,668	8.2013	6.749	6.741	6.749	6.684	6.766	2,543,049	6.7339	0.74%
2023-12-27	0	8.160	8.160	8.180	8.120	8.270	2,572,309	21,078,721	8.1945	6.700	6.700	6.716	6.667	6.790	3,132,840	6.7283	-1.33%
2023-12-22	0	8.270	8.260	8.270	8.270	8.340	2,182,707	18,112,404	8.2981	6.790	6.782	6.790	6.790	6.848	2,658,340	6.8134	-0.48%
2023-12-21	0	8.310	8.310	8.330	8.230	8.360	2,503,168	20,775,752	8.2998	6.823	6.823	6.840	6.757	6.864	3,048,632	6.8148	0.48%
2023-12-20	0	8.270	8.260	8.270	8.220	8.360	3,433,328	28,353,865	8.2584	6.790	6.782	6.790	6.749	6.864	4,181,483	6.7808	-0.36%
2023-12-19	0	8.300	8.300	8.310	8.250	8.330	4,033,450	33,457,316	8.2950	6.815	6.815	6.823	6.774	6.840	4,912,378	6.8108	-0.72%
2023-12-18	0	8.360	8.340	8.360	8.310	8.450	6,152,870	51,473,073	8.3657	6.864	6.848	6.864	6.823	6.938	7,493,640	6.8689	-0.36%
2023-12-15	0	8.390	8.380	8.390	8.260	8.400	10,541,157	88,111,851	8.3588	6.889	6.881	6.889	6.782	6.897	12,838,177	6.8633	1.08%
2023-12-14	0	8.300	8.300	8.310	8.040	8.310	16,823,688	138,972,095	8.2605	6.815	6.815	6.823	6.601	6.823	20,489,732	6.7825	2.72%
2023-12-13	0	8.080	8.080	8.090	7.910	8.090	11,641,967	93,600,925	8.0400	6.634	6.634	6.643	6.495	6.643	14,178,864	6.6014	2.54%
2023-12-12	0	7.880	7.870	7.880	7.840	7.910	2,913,284	22,964,818	7.8828	6.470	6.462	6.470	6.437	6.495	3,548,117	6.4724	0.64%
2023-12-11	0	7.830	7.810	7.830	7.740	7.860	3,774,400	29,380,393	7.7841	6.429	6.413	6.429	6.355	6.454	4,596,878	6.3914	0.38%
2023-12-08	0	7.800	7.800	7.810	7.760	7.850	9,270,362	72,331,032	7.8024	6.404	6.404	6.413	6.372	6.445	11,290,463	6.4064	-0.26%
2023-12-07	0	7.820	7.810	7.820	7.700	7.830	4,098,773	31,866,132	7.7746	6.421	6.413	6.421	6.322	6.429	4,991,935	6.3835	0.00%
2023-12-06	0	7.820	7.810	7.820	7.700	7.870	7,133,062	55,720,692	7.8116	6.421	6.413	6.421	6.322	6.462	8,687,425	6.4139	0.26%
2023-12-05	0	7.800	7.790	7.800	7.780	7.930	6,196,805	48,631,747	7.8479	6.404	6.396	6.404	6.388	6.511	7,547,149	6.4437	-0.38%
2023-12-04	0	7.830	7.830	7.840	7.800	7.890	5,508,020	43,174,122	7.8384	6.429	6.429	6.437	6.404	6.478	6,708,271	6.4360	-0.38%
2023-12-01	0	7.860	7.850	7.860	7.850	8.050	5,635,736	44,681,494	7.9282	6.454	6.445	6.454	6.445	6.610	6,863,817	6.5097	-0.25%
2023-11-30	0	7.880	7.880	7.900	7.830	7.970	4,055,752	31,995,242	7.8889	6.470	6.470	6.487	6.429	6.544	4,939,540	6.4774	0.13%
2023-11-29	0	7.870	7.870	7.880	7.780	7.910	4,832,290	37,918,262	7.8469	6.462	6.462	6.470	6.388	6.495	5,885,293	6.4429	0.25%
2023-11-28	0	7.850	7.850	7.860	7.830	8.010	7,305,750	57,619,562	7.8869	6.445	6.445	6.454	6.429	6.577	8,897,743	6.4757	-2.12%
2023-11-27	0	8.020	8.010	8.020	7.990	8.140	4,776,888	38,349,434	8.0281	6.585	6.577	6.585	6.560	6.684	5,817,818	6.5917	-1.60%
2023-11-24	0	8.150	8.140	8.150	8.110	8.200	5,315,500	43,327,453	8.1512	6.692	6.684	6.692	6.659	6.733	6,473,799	6.6927	0.12%
2023-11-23	0	8.140	8.130	8.140	8.010	8.140	5,592,682	45,356,774	8.1100	6.684	6.675	6.684	6.577	6.684	6,811,381	6.6590	1.24%
2023-11-22	0	8.040	8.040	8.050	8.000	8.100	2,995,670	24,076,168	8.0370	6.601	6.601	6.610	6.569	6.651	3,648,455	6.5990	-0.62%
2023-11-21	0	8.090	8.060	8.090	7.930	8.120	13,699,886	110,508,448	8.0664	6.643	6.618	6.643	6.511	6.667	16,685,223	6.6231	1.51%
2023-11-20	0	7.970	7.960	7.970	7.750	7.980	7,622,149	60,024,988	7.8751	6.544	6.536	6.544	6.363	6.552	9,283,089	6.4661	2.31%
2023-11-17	0	7.790	7.780	7.790	7.730	7.800	2,143,524	16,664,210	7.7742	6.396	6.388	6.396	6.347	6.404	2,610,619	6.3832	-0.38%
2023-11-16	0	7.820	7.810	7.820	7.720	7.900	2,678,153	20,932,915	7.8162	6.421	6.413	6.421	6.339	6.487	3,261,748	6.4177	-0.51%
2023-11-15	0	7.860	7.830	7.860	7.730	7.870	3,247,627	25,427,280	7.8295	6.454	6.429	6.454	6.347	6.462	3,955,316	6.4286	2.08%
2023-11-14	0	7.700	7.700	7.710	7.660	7.740	3,976,203	30,621,474	7.7012	6.322	6.322	6.331	6.289	6.355	4,842,656	6.3233	-0.13%
2023-11-13	0	7.710	7.700	7.710	7.630	7.720	3,667,150	28,139,507	7.6734	6.331	6.322	6.331	6.265	6.339	4,466,257	6.3005	-0.26%
2023-11-10	0	7.730	7.720	7.730	7.690	7.790	2,884,235	22,269,457	7.7211	6.347	6.339	6.347	6.314	6.396	3,512,738	6.3396	-0.90%
2023-11-09	0	7.800	7.800	7.810	7.740	7.820	1,506,007	11,733,329	7.7910	6.404	6.404	6.413	6.355	6.421	1,834,180	6.3970	0.26%
2023-11-08	0	7.780	7.780	7.790	7.760	7.850	2,878,146	22,486,085	7.8127	6.388	6.388	6.396	6.372	6.445	3,505,322	6.4148	0.00%
2023-11-07	0	7.780	7.770	7.780	7.740	7.850	3,526,053	27,412,543	7.7743	6.388	6.380	6.388	6.355	6.445	4,294,414	6.3833	-1.27%
2023-11-06	0	7.880	7.860	7.880	7.800	7.900	5,758,224	45,280,327	7.8636	6.470	6.454	6.470	6.404	6.487	7,012,997	6.4566	1.42%
2023-11-03	0	7.770	7.770	7.780	7.730	7.820	3,658,558	28,451,162	7.7766	6.380	6.380	6.388	6.347	6.421	4,455,793	6.3852	0.26%
2023-11-02	0	7.750	7.750	7.760	7.720	7.850	3,569,105	27,678,802	7.7551	6.363	6.363	6.372	6.339	6.445	4,346,847	6.3676	-0.77%
2023-11-01	0	7.810	7.810	7.820	7.790	7.900	1,212,722	9,477,667	7.8152	6.413	6.413	6.421	6.396	6.487	1,476,986	6.4169	-0.64%
2023-10-31	0	7.860	7.840	7.860	7.810	7.900	1,835,520	14,409,043	7.8501	6.454	6.437	6.454	6.413	6.487	2,235,498	6.4456	0.26%
2023-10-30	0	7.840	7.810	7.840	7.770	7.920	1,831,209	14,307,138	7.8129	6.437	6.413	6.437	6.380	6.503	2,230,247	6.4150	-0.76%
2023-10-27	0	7.900	7.890	7.900	7.740	7.910	3,569,636	28,131,700	7.8808	6.487	6.478	6.487	6.355	6.495	4,347,494	6.4708	0.77%
2023-10-26	0	7.840	7.830	7.840	7.800	7.880	2,399,930	18,791,916	7.8302	6.437	6.429	6.437	6.404	6.470	2,922,898	6.4292	-0.13%
2023-10-25	0	7.850	7.820	7.850	7.740	7.900	2,695,280	21,168,872	7.8541	6.445	6.421	6.445	6.355	6.487	3,282,608	6.4488	1.68%
2023-10-24	0	7.720	7.720	7.730	7.690	8.030	6,019,734	46,513,604	7.7269	6.339	6.339	6.347	6.314	6.593	7,331,492	6.3444	0.13%
2023-10-20	0	7.710	7.710	7.720	7.670	7.780	2,921,495	22,590,224	7.7324	6.331	6.331	6.339	6.298	6.388	3,558,117	6.3489	-0.39%
2023-10-19	0	7.740	7.740	7.750	7.730	7.820	7,511,509	58,392,380	7.7737	6.355	6.355	6.363	6.347	6.421	9,148,339	6.3828	-1.28%
2023-10-18	0	7.840	7.840	7.850	7.800	7.920	4,839,618	37,908,716	7.8330	6.437	6.437	6.445	6.404	6.503	5,894,217	6.4315	-1.01%
2023-10-17	0	7.920	7.920	7.930	7.880	7.970	5,776,071	45,737,106	7.9184	6.503	6.503	6.511	6.470	6.544	7,034,733	6.5016	-0.25%
2023-10-16	0	7.940	7.940	7.960	7.860	7.980	4,619,038	36,613,335	7.9266	6.519	6.519	6.536	6.454	6.552	5,625,571	6.5084	-0.38%
2023-10-13	0	7.970	7.970	7.990	7.950	8.110	4,737,091	37,976,900	8.0169	6.544	6.544	6.560	6.528	6.659	5,769,349	6.5825	-2.21%
2023-10-12	0	8.150	8.150	8.160	8.110	8.220	3,938,650	32,200,047	8.1754	6.692	6.692	6.700	6.659	6.749	4,796,920	6.7127	0.74%
2023-10-11	0	8.090	8.090	8.100	8.050	8.150	3,700,766	29,929,068	8.0873	6.643	6.643	6.651	6.610	6.692	4,507,199	6.6403	0.50%
2023-10-10	0	8.050	8.050	8.060	8.010	8.180	4,030,094	32,494,117	8.0629	6.610	6.610	6.618	6.577	6.716	4,908,290	6.6203	-1.59%
2023-10-09	0	8.180	8.180	8.190	8.120	8.200	2,346,363	19,159,651	8.1657	6.716	6.716	6.725	6.667	6.733	2,857,658	6.7047	-0.85%
2023-10-06	0	8.250	8.240	8.250	8.080	8.280	8,184,527	67,250,608	8.2168	6.774	6.766	6.774	6.634	6.799	9,968,014	6.7466	3.00%
2023-10-05	0	8.010	8.000	8.010	7.980	8.140	2,004,672	16,087,172	8.0248	6.577	6.569	6.577	6.552	6.684	2,441,509	6.5890	0.25%
2023-10-04	0	7.990	7.990	8.000	7.900	8.030	5,329,277	42,429,308	7.9616	6.560	6.560	6.569	6.487	6.593	6,490,578	6.5371	-0.62%
2023-10-03	0	8.040	8.030	8.040	8.010	8.110	4,014,367	32,286,459	8.0427	6.601	6.593	6.601	6.577	6.659	4,889,136	6.6037	0.00%
2023-09-29	0	8.040	8.040	8.050	7.930	8.080	2,591,485	20,846,874	8.0444	6.601	6.601	6.610	6.511	6.634	3,156,195	6.6051	1.64%
2023-09-28	0	7.910	7.910	7.920	7.900	8.090	6,309,000	50,167,456	7.9517	6.495	6.495	6.503	6.487	6.643	7,683,792	6.5290	-1.86%
2023-09-27	0	8.060	8.050	8.060	8.000	8.110	5,077,888	40,969,182	8.0682	6.618	6.610	6.618	6.569	6.659	6,184,409	6.6246	0.62%
2023-09-26	0	8.010	8.010	8.020	8.010	8.090	11,997,000	96,336,037	8.0300	6.577	6.577	6.585	6.577	6.643	14,611,262	6.5933	-0.62%
2023-09-25	0	8.060	8.060	8.070	8.050	8.260	5,164,915	41,817,108	8.0964	6.618	6.618	6.626	6.610	6.782	6,290,400	6.6478	-1.23%
2023-09-22	0	8.160	8.150	8.160	8.070	8.160	7,651,604	62,080,944	8.1135	6.700	6.692	6.700	6.626	6.700	9,318,962	6.6618	0.25%
2023-09-21	0	8.140	8.140	8.150	8.130	8.230	3,028,165	24,707,438	8.1592	6.684	6.684	6.692	6.675	6.757	3,688,031	6.6994	-0.25%
2023-09-20	0	8.160	8.160	8.170	8.110	8.270	5,509,003	45,076,284	8.1823	6.700	6.700	6.708	6.659	6.790	6,709,468	6.7183	-0.49%
2023-09-19	0	8.200	8.200	8.210	8.130	8.260	4,189,620	34,342,602	8.1971	6.733	6.733	6.741	6.675	6.782	5,102,579	6.7304	0.49%
2023-09-18	0	8.160	8.160	8.170	8.160	8.250	4,411,275	36,114,911	8.1870	6.700	6.700	6.708	6.700	6.774	5,372,534	6.7221	-0.97%
2023-09-15	0	8.240	8.230	8.240	8.200	8.350	5,312,903	43,901,462	8.2632	6.766	6.757	6.766	6.733	6.856	6,470,636	6.7847	-0.96%
2023-09-14	0	8.320	8.300	8.330	8.300	8.450	2,469,834	20,670,158	8.3690	6.831	6.815	6.840	6.815	6.938	3,008,035	6.8716	-0.48%
2023-09-13	0	8.360	8.360	8.370	8.330	8.440	1,601,323	13,404,457	8.3709	6.864	6.864	6.872	6.840	6.930	1,950,267	6.8731	-0.71%
2023-09-12	0	8.420	8.390	8.420	8.250	8.440	4,619,279	38,644,844	8.3660	6.913	6.889	6.913	6.774	6.930	5,625,864	6.8691	1.57%
2023-09-11	0	8.290	8.290	8.300	8.210	8.320	4,214,711	34,881,154	8.2760	6.807	6.807	6.815	6.741	6.831	5,133,137	6.7953	-0.36%
2023-09-07	0	8.320	8.320	8.340	8.300	8.480	2,535,616	21,179,968	8.3530	6.831	6.831	6.848	6.815	6.963	3,088,151	6.8585	-0.72%
2023-09-06	0	8.380	8.370	8.380	8.350	8.510	5,742,170	48,110,378	8.3784	6.881	6.872	6.881	6.856	6.987	6,993,444	6.8794	-1.30%
2023-09-05	0	8.490	8.480	8.490	8.420	8.520	2,667,334	22,588,394	8.4685	6.971	6.963	6.971	6.913	6.996	3,248,572	6.9533	-0.35%
2023-09-04	0	8.520	8.490	8.520	8.290	8.550	5,556,564	46,965,284	8.4522	6.996	6.971	6.996	6.807	7.020	6,767,393	6.9399	1.91%
2023-08-31	0	8.360	8.340	8.360	8.230	8.440	7,024,315	58,502,190	8.3285	6.864	6.848	6.864	6.757	6.930	8,554,981	6.8384	0.72%
2023-08-30	0	8.300	8.300	8.310	8.280	8.490	3,688,484	30,841,808	8.3616	6.815	6.815	6.823	6.799	6.971	4,492,240	6.8656	-1.31%
2023-08-29	0	8.410	8.410	8.430	8.230	8.460	7,510,635	62,950,049	8.3815	6.905	6.905	6.922	6.757	6.946	9,147,275	6.8818	1.69%
2023-08-28	0	8.270	8.260	8.270	8.230	8.380	6,738,164	55,758,177	8.2750	6.790	6.782	6.790	6.757	6.881	8,206,475	6.7944	0.24%
2023-08-25	0	8.250	8.250	8.260	8.240	8.350	3,598,305	29,754,608	8.2691	6.774	6.774	6.782	6.766	6.856	4,382,410	6.7896	-0.72%
2023-08-24	0	8.310	8.310	8.320	8.280	8.400	4,425,272	36,898,143	8.3381	6.823	6.823	6.831	6.799	6.897	5,389,581	6.8462	-0.12%
2023-08-23	0	8.320	8.310	8.320	8.230	8.350	4,436,197	36,808,302	8.2973	6.831	6.823	6.831	6.757	6.856	5,402,887	6.8127	-0.24%
2023-08-22	0	8.340	8.340	8.370	8.220	8.390	9,626,893	80,018,539	8.3120	6.848	6.848	6.872	6.749	6.889	11,724,686	6.8248	0.00%
2023-08-21	0	8.340	8.340	8.350	8.300	8.540	10,930,729	91,744,499	8.3933	6.848	6.848	6.856	6.815	7.012	13,312,640	6.8915	-2.46%
2023-08-18	0	8.550	8.540	8.550	8.490	8.590	6,911,925	58,926,354	8.5253	7.020	7.012	7.020	6.971	7.053	8,418,100	7.0000	-0.12%
2023-08-17	0	8.560	8.560	8.570	8.420	8.610	5,302,711	45,357,006	8.5536	7.028	7.028	7.037	6.913	7.069	6,458,223	7.0231	0.00%
2023-08-16	0	8.560	8.560	8.570	8.510	8.730	12,769,637	109,826,162	8.6006	7.028	7.028	7.037	6.987	7.168	15,552,264	7.0617	-2.28%
2023-08-15	0	8.760	8.760	8.780	8.660	8.890	6,337,410	55,695,028	8.7883	7.193	7.193	7.209	7.111	7.299	7,718,393	7.2159	-0.45%
2023-08-14	0	8.800	8.790	8.800	8.650	8.800	10,569,164	92,298,769	8.7328	7.225	7.217	7.225	7.102	7.225	12,872,287	7.1703	0.00%
2023-08-11	0	8.800	8.780	8.800	8.770	8.980	8,298,536	73,558,180	8.8640	7.225	7.209	7.225	7.201	7.373	10,106,867	7.2780	-1.12%
2023-08-10	0	8.900	8.890	8.900	8.660	8.930	18,824,422	166,941,695	8.8684	7.308	7.299	7.308	7.111	7.332	22,926,445	7.2816	2.77%
2023-08-09	0	8.660	8.660	8.670	8.630	8.800	9,823,712	85,471,530	8.7005	7.111	7.111	7.119	7.086	7.225	11,964,394	7.1438	-0.12%
2023-08-08	0	8.670	8.660	8.670	8.570	8.810	8,500,344	73,644,167	8.6637	7.119	7.111	7.119	7.037	7.234	10,352,651	7.1136	-0.12%
2023-08-07	0	8.680	8.680	8.690	8.570	8.750	6,651,610	57,697,055	8.6741	7.127	7.127	7.135	7.037	7.184	8,101,060	7.1222	0.58%
2023-08-04	0	8.630	8.630	8.640	8.610	8.740	4,671,544	40,424,637	8.6534	7.086	7.086	7.094	7.069	7.176	5,689,519	7.1051	-0.35%
2023-08-03	0	8.660	8.650	8.660	8.600	8.750	3,903,603	33,866,315	8.6757	7.111	7.102	7.111	7.061	7.184	4,754,236	7.1234	-1.03%
2023-08-02	0	8.750	8.730	8.750	8.700	8.900	4,427,100	38,900,923	8.7870	7.184	7.168	7.184	7.143	7.308	5,391,808	7.2148	-0.91%
2023-08-01	0	8.830	8.830	8.850	8.780	8.900	5,109,914	45,210,392	8.8476	7.250	7.250	7.267	7.209	7.308	6,223,414	7.2646	0.00%
2023-07-31	0	8.830	8.830	8.840	8.720	8.850	7,409,093	65,401,633	8.8272	7.250	7.250	7.258	7.160	7.267	9,023,606	7.2478	0.46%
2023-07-28	0	8.790	8.780	8.790	8.730	8.910	5,945,496	52,540,137	8.8370	7.217	7.209	7.217	7.168	7.316	7,241,077	7.2558	-0.11%
2023-07-27	0	8.800	8.800	8.810	8.630	8.890	10,000,572	87,442,407	8.7437	7.225	7.225	7.234	7.086	7.299	12,179,793	7.1793	1.97%
2023-07-26	0	8.630	8.620	8.630	8.600	8.690	5,551,586	47,939,749	8.6353	7.086	7.078	7.086	7.061	7.135	6,761,330	7.0903	0.35%
2023-07-25	0	8.600	8.600	8.610	8.570	8.670	4,958,674	42,703,179	8.6118	7.061	7.061	7.069	7.037	7.119	6,039,217	7.0710	-0.12%
2023-07-24	0	8.610	8.600	8.610	8.570	8.690	4,253,558	36,697,917	8.6276	7.069	7.061	7.069	7.037	7.135	5,180,449	7.0839	-0.58%
2023-07-21	0	8.660	8.640	8.660	8.600	8.710	4,673,476	40,458,223	8.6570	7.111	7.094	7.111	7.061	7.152	5,691,872	7.1081	0.46%
2023-07-20	0	8.620	8.590	8.620	8.560	8.690	9,900,061	85,207,591	8.6068	7.078	7.053	7.078	7.028	7.135	12,057,380	7.0668	-0.35%
2023-07-19	0	8.650	8.630	8.650	8.520	8.650	9,621,943	82,774,241	8.6027	7.102	7.086	7.102	6.996	7.102	11,718,657	7.0635	1.53%
2023-07-18	0	8.520	8.510	8.520	8.460	8.600	17,320,038	147,802,533	8.5336	6.996	6.987	6.996	6.946	7.061	21,094,241	7.0068	0.24%
2023-07-14	0	8.500	8.490	8.500	8.000	8.630	27,911,784	235,684,189	8.4439	6.979	6.971	6.979	6.569	7.086	33,994,031	6.9331	4.68%
2023-07-13	0	8.120	8.120	8.130	8.080	8.140	3,188,134	25,878,213	8.1170	6.667	6.667	6.675	6.634	6.684	3,882,859	6.6647	-0.12%
2023-07-12	0	8.130	8.120	8.130	8.050	8.130	4,665,062	37,785,568	8.0997	6.675	6.667	6.675	6.610	6.675	5,681,624	6.6505	0.37%
2023-07-11	0	8.100	8.090	8.100	8.040	8.120	2,531,312	20,494,337	8.0963	6.651	6.643	6.651	6.601	6.667	3,082,909	6.6477	0.75%
2023-07-10	0	8.040	8.030	8.040	8.010	8.170	2,520,865	20,297,704	8.0519	6.601	6.593	6.601	6.577	6.708	3,070,186	6.6112	-0.25%
2023-07-07	0	8.060	8.050	8.060	8.010	8.100	2,197,156	17,710,100	8.0605	6.618	6.610	6.618	6.577	6.651	2,675,937	6.6183	-0.62%
2023-07-06	0	8.110	8.100	8.110	8.020	8.170	2,789,008	22,566,846	8.0914	6.659	6.651	6.659	6.585	6.708	3,396,760	6.6436	-0.86%
2023-07-05	0	8.180	8.160	8.180	8.050	8.280	6,005,082	49,263,569	8.2036	6.716	6.700	6.716	6.610	6.799	7,313,647	6.7358	-0.61%
2023-07-04	0	8.230	8.220	8.230	8.160	8.280	3,058,415	25,149,390	8.2230	6.757	6.749	6.757	6.700	6.799	3,724,873	6.7517	0.12%
2023-07-03	0	8.220	8.210	8.220	8.030	8.280	5,048,417	41,348,242	8.1903	6.749	6.741	6.749	6.593	6.799	6,148,516	6.7249	2.62%
2023-06-30	0	8.010	8.010	8.030	7.970	8.100	3,273,545	26,384,670	8.0600	6.577	6.577	6.593	6.544	6.651	3,986,882	6.6179	0.50%
2023-06-29	0	7.970	7.970	7.980	7.940	8.150	9,401,017	74,950,910	7.9726	6.544	6.544	6.552	6.519	6.692	11,449,589	6.5462	-1.85%
2023-06-28	0	8.120	8.120	8.130	8.080	8.250	8,166,582	66,307,086	8.1193	6.667	6.667	6.675	6.634	6.774	9,946,159	6.6666	-0.98%
2023-06-27	0	8.200	8.200	8.210	8.160	8.380	8,364,111	69,131,108	8.2652	6.733	6.733	6.741	6.700	6.881	10,186,732	6.7864	-1.20%
2023-06-26	0	8.300	8.300	8.310	8.210	8.390	8,700,306	72,071,601	8.2838	6.815	6.815	6.823	6.741	6.889	10,596,187	6.8017	-0.12%
2023-06-23	0	8.310	8.300	8.310	8.080	8.340	10,418,767	85,690,686	8.2246	6.823	6.815	6.823	6.634	6.848	12,689,117	6.7531	1.47%
2023-06-21	0	8.190	8.180	8.190	8.040	8.190	18,375,749	148,956,887	8.1062	6.725	6.716	6.725	6.601	6.725	22,380,002	6.6558	0.37%
2023-06-20	0	8.160	8.150	8.160	7.750	8.190	30,760,871	247,464,009	8.0448	6.700	6.692	6.700	6.363	6.725	37,463,962	6.6054	5.56%
2023-06-19	0	7.730	7.700	7.730	7.630	7.770	5,337,888	41,235,215	7.7250	6.347	6.322	6.347	6.265	6.380	6,501,065	6.3428	1.31%
2023-06-16	0	7.630	7.630	7.640	7.560	7.690	6,968,568	53,234,667	7.6393	6.265	6.265	6.273	6.207	6.314	8,487,086	6.2724	0.93%
2023-06-15	0	7.560	7.560	7.570	7.450	7.560	3,047,482	22,889,431	7.5109	6.207	6.207	6.216	6.117	6.207	3,711,558	6.1671	0.80%
2023-06-14	0	7.500	7.490	7.500	7.480	7.570	2,977,000	22,413,556	7.5289	6.158	6.150	6.158	6.142	6.216	3,625,717	6.1818	0.13%
2023-06-13	0	7.490	7.480	7.490	7.420	7.510	1,902,887	14,210,374	7.4678	6.150	6.142	6.150	6.092	6.166	2,317,544	6.1317	0.67%
2023-06-12	0	7.440	7.440	7.460	7.430	7.510	1,429,909	10,680,203	7.4691	6.109	6.109	6.125	6.101	6.166	1,741,500	6.1328	-0.80%
2023-06-09	0	7.500	7.500	7.510	7.500	7.550	2,493,443	18,743,486	7.5171	6.158	6.158	6.166	6.158	6.199	3,036,788	6.1721	0.27%
2023-06-08	0	7.480	7.470	7.480	7.430	7.500	1,743,961	13,016,177	7.4636	6.142	6.133	6.142	6.101	6.158	2,123,987	6.1282	0.54%
2023-06-07	0	7.440	7.440	7.450	7.380	7.490	5,372,132	39,997,677	7.4454	6.109	6.109	6.117	6.060	6.150	6,542,771	6.1133	1.50%
2023-06-06	0	7.330	7.310	7.330	7.300	7.440	2,589,700	19,059,524	7.3597	6.019	6.002	6.019	5.994	6.109	3,154,021	6.0429	-0.81%
2023-06-05	0	7.390	7.390	7.400	7.250	7.390	2,808,510	20,653,992	7.3541	6.068	6.068	6.076	5.953	6.068	3,420,511	6.0383	1.65%
2023-06-02	0	7.270	7.260	7.270	7.110	7.350	4,756,870	34,490,697	7.2507	5.969	5.961	5.969	5.838	6.035	5,793,438	5.9534	2.68%
2023-06-01	0	7.080	7.080	7.090	7.080	7.150	5,133,236	36,487,320	7.1081	5.813	5.813	5.821	5.813	5.871	6,251,818	5.8363	-0.84%
2023-05-31	0	7.140	7.140	7.150	7.060	7.300	11,079,678	79,475,744	7.1731	5.863	5.863	5.871	5.797	5.994	13,494,047	5.8897	-2.06%
2023-05-30	0	7.290	7.290	7.300	7.200	7.320	4,224,273	30,605,786	7.2452	5.986	5.986	5.994	5.912	6.010	5,144,783	5.9489	0.97%
2023-05-29	0	7.220	7.220	7.230	7.210	7.360	4,651,183	33,809,012	7.2689	5.928	5.928	5.936	5.920	6.043	5,664,721	5.9683	-1.23%
2023-05-25	0	7.310	7.300	7.310	7.180	7.480	13,244,299	97,027,745	7.3260	6.002	5.994	6.002	5.895	6.142	16,130,360	6.0152	-2.53%
2023-05-24	0	7.500	7.490	7.500	7.430	7.550	9,096,079	68,145,672	7.4918	6.158	6.150	6.158	6.101	6.199	11,078,202	6.1513	-1.57%
2023-05-23	0	7.620	7.620	7.630	7.510	7.650	6,255,350	47,633,076	7.6148	6.257	6.257	6.265	6.166	6.281	7,618,451	6.2523	0.66%
2023-05-22	0	7.570	7.560	7.570	7.330	7.600	9,362,665	70,354,764	7.5144	6.216	6.207	6.216	6.019	6.240	11,402,880	6.1699	2.30%
2023-05-19	0	7.400	7.400	7.410	7.330	7.430	4,298,265	31,785,827	7.3950	6.076	6.076	6.084	6.019	6.101	5,234,898	6.0719	0.14%
2023-05-18	0	7.390	7.390	7.400	7.350	7.450	3,293,420	24,382,137	7.4033	6.068	6.068	6.076	6.035	6.117	4,011,088	6.0787	0.96%
2023-05-17	0	7.320	7.310	7.320	7.320	7.400	3,061,270	22,533,897	7.3610	6.010	6.002	6.010	6.010	6.076	3,728,350	6.0439	-0.68%
2023-05-16	0	7.370	7.360	7.370	7.330	7.430	2,850,349	21,026,586	7.3768	6.051	6.043	6.051	6.019	6.101	3,471,468	6.0570	-0.27%
2023-05-15	0	7.390	7.390	7.400	7.330	7.510	8,846,134	65,618,904	7.4178	6.068	6.068	6.076	6.019	6.166	10,773,792	6.0906	-0.54%
2023-05-12	0	7.430	7.420	7.430	7.410	7.550	2,939,073	21,886,346	7.4467	6.101	6.092	6.101	6.084	6.199	3,579,525	6.1143	-1.33%
2023-05-11	0	7.530	7.520	7.530	7.420	7.530	5,095,488	38,230,171	7.5027	6.183	6.175	6.183	6.092	6.183	6,205,844	6.1603	1.21%
2023-05-10	0	7.440	7.410	7.440	7.380	7.500	3,105,454	23,048,279	7.4219	6.109	6.084	6.109	6.060	6.158	3,782,162	6.0939	0.81%
2023-05-09	0	7.380	7.380	7.390	7.380	7.500	4,859,898	36,047,957	7.4174	6.060	6.060	6.068	6.060	6.158	5,918,917	6.0903	-0.94%
2023-05-08	0	7.450	7.440	7.450	7.390	7.520	5,002,718	37,195,498	7.4351	6.117	6.109	6.117	6.068	6.175	6,092,859	6.1048	-0.13%
2023-05-05	0	7.460	7.460	7.470	7.450	7.570	2,483,480	18,597,247	7.4884	6.125	6.125	6.133	6.117	6.216	3,024,654	6.1486	-0.93%
2023-05-04	0	7.530	7.510	7.550	7.480	7.620	2,185,419	16,458,852	7.5312	6.183	6.166	6.199	6.142	6.257	2,661,643	6.1837	-0.40%
2023-05-03	0	7.560	7.550	7.560	7.500	7.590	1,801,081	13,599,034	7.5505	6.207	6.199	6.207	6.158	6.232	2,193,554	6.1995	-0.53%
2023-05-02	0	7.600	7.590	7.600	7.500	7.690	1,905,312	14,467,254	7.5931	6.240	6.232	6.240	6.158	6.314	2,320,498	6.2345	0.40%
2023-04-28	0	7.570	7.570	7.580	7.550	7.660	2,571,500	19,492,318	7.5801	6.216	6.216	6.224	6.199	6.289	3,131,855	6.2239	-0.39%
2023-04-27	0	7.600	7.590	7.600	7.490	7.630	2,821,843	21,349,952	7.5660	6.240	6.232	6.240	6.150	6.265	3,436,750	6.2123	-0.39%
2023-04-26	0	7.630	7.630	7.640	7.480	7.670	2,241,099	17,014,774	7.5922	6.265	6.265	6.273	6.142	6.298	2,729,456	6.2338	0.53%
2023-04-25	0	7.590	7.590	7.600	7.570	7.680	4,249,721	32,359,358	7.6145	6.232	6.232	6.240	6.216	6.306	5,175,776	6.2521	-1.04%
2023-04-24	0	7.670	7.660	7.670	7.600	7.790	3,717,055	28,512,407	7.6707	6.298	6.289	6.298	6.240	6.396	4,527,037	6.2982	-1.41%
2023-04-21	0	7.780	7.770	7.780	7.750	7.830	2,464,574	19,158,424	7.7735	6.388	6.380	6.388	6.363	6.429	3,001,628	6.3827	0.26%
2023-04-20	0	7.760	7.760	7.790	7.760	7.850	1,860,000	14,488,170	7.7893	6.372	6.372	6.396	6.372	6.445	2,265,312	6.3957	-0.26%
2023-04-19	0	7.780	7.780	7.790	7.770	7.850	2,953,659	23,034,505	7.7986	6.388	6.388	6.396	6.380	6.445	3,597,290	6.4033	-0.51%
2023-04-18	0	7.820	7.810	7.820	7.750	7.850	3,402,761	26,565,606	7.8071	6.421	6.413	6.421	6.363	6.445	4,144,255	6.4102	0.51%
2023-04-17	0	7.780	7.770	7.780	7.710	7.870	4,517,010	35,257,591	7.8055	6.388	6.380	6.388	6.331	6.462	5,501,310	6.4089	0.26%
2023-04-14	0	7.760	7.750	7.760	7.700	7.820	2,496,054	19,339,286	7.7479	6.372	6.363	6.372	6.322	6.421	3,039,968	6.3617	-0.39%
2023-04-13	0	7.790	7.780	7.790	7.680	7.800	2,778,148	21,535,441	7.7517	6.396	6.388	6.396	6.306	6.404	3,383,533	6.3648	-0.13%
2023-04-12	0	7.800	7.790	7.800	7.730	7.870	4,006,988	31,194,490	7.7850	6.404	6.396	6.404	6.347	6.462	4,880,149	6.3921	-0.51%
2023-04-11	0	7.840	7.840	7.850	7.750	7.890	4,706,036	36,888,552	7.8386	6.437	6.437	6.445	6.363	6.478	5,731,527	6.4361	-0.51%
2023-04-06	0	7.880	7.880	7.890	7.780	7.950	4,617,724	36,392,139	7.8810	6.470	6.470	6.478	6.388	6.528	5,623,971	6.4709	0.77%
2023-04-04	0	7.820	7.820	7.830	7.730	7.910	7,767,509	61,017,501	7.8555	6.421	6.421	6.429	6.347	6.495	9,460,124	6.4500	1.16%
2023-04-03	0	7.730	7.720	7.730	7.550	7.800	10,310,790	79,713,771	7.7311	6.347	6.339	6.347	6.199	6.404	12,557,611	6.3478	2.38%
2023-03-31	0	7.550	7.550	7.560	7.520	7.670	3,907,392	29,662,516	7.5914	6.199	6.199	6.207	6.175	6.298	4,758,850	6.2331	-0.79%
2023-03-30	0	7.610	7.600	7.610	7.400	7.620	8,477,000	63,923,210	7.5408	6.248	6.240	6.248	6.076	6.257	10,324,220	6.1916	2.98%
2023-03-29	0	7.390	7.390	7.400	7.380	7.500	5,885,200	43,739,897	7.4322	6.068	6.068	6.076	6.060	6.158	7,167,642	6.1024	0.00%
2023-03-28	0	7.390	7.390	7.400	7.350	7.450	2,893,333	21,398,427	7.3958	6.068	6.068	6.076	6.035	6.117	3,523,818	6.0725	0.54%
2023-03-27	0	7.350	7.330	7.360	7.310	7.460	3,545,733	26,137,019	7.3714	6.035	6.019	6.043	6.002	6.125	4,318,382	6.0525	0.27%
2023-03-24	0	7.330	7.320	7.330	7.300	7.470	3,750,966	27,630,866	7.3663	6.019	6.010	6.019	5.994	6.133	4,568,338	6.0483	0.00%
2023-03-23	0	7.330	7.330	7.340	7.230	7.340	3,198,152	23,349,871	7.3011	6.019	6.019	6.027	5.936	6.027	3,895,060	5.9947	1.10%
2023-03-22	0	7.250	7.250	7.270	7.250	7.340	3,810,008	27,793,403	7.2948	5.953	5.953	5.969	5.953	6.027	4,640,246	5.9896	0.00%
2023-03-21	0	7.250	7.250	7.260	7.170	7.270	4,322,398	31,182,501	7.2142	5.953	5.953	5.961	5.887	5.969	5,264,290	5.9234	1.12%
2023-03-20	0	7.170	7.170	7.180	7.130	7.280	5,658,727	40,578,638	7.1710	5.887	5.887	5.895	5.854	5.977	6,891,818	5.8879	-1.51%
2023-03-17	0	7.280	7.280	7.290	7.250	7.390	8,199,543	59,950,702	7.3115	5.977	5.977	5.986	5.953	6.068	9,986,303	6.0033	0.97%
2023-03-16	0	7.210	7.210	7.220	7.180	7.280	7,612,271	54,881,239	7.2096	5.920	5.920	5.928	5.895	5.977	9,271,058	5.9196	-1.50%
2023-03-15	0	7.320	7.320	7.340	7.220	7.380	5,315,586	38,960,240	7.3294	6.010	6.010	6.027	5.928	6.060	6,473,903	6.0180	1.39%
2023-03-14	0	7.220	7.210	7.220	7.190	7.320	15,337,145	111,014,726	7.2383	5.928	5.920	5.928	5.904	6.010	18,679,257	5.9432	-1.77%
2023-03-13	0	7.350	7.350	7.360	7.190	7.410	12,513,451	91,569,809	7.3177	6.035	6.035	6.043	5.904	6.084	15,240,253	6.0084	0.41%
2023-03-10	0	7.320	7.320	7.330	7.300	7.530	16,498,146	121,597,619	7.3704	6.010	6.010	6.019	5.994	6.183	20,093,251	6.0517	-2.92%
2023-03-09	0	7.540	7.540	7.550	7.490	7.820	26,962,322	203,282,754	7.5395	6.191	6.191	6.199	6.150	6.421	32,837,672	6.1905	-3.58%
2023-03-08	0	7.820	7.820	7.830	7.700	7.950	6,283,193	49,106,507	7.8155	6.421	6.421	6.429	6.322	6.528	7,652,361	6.4172	-0.26%
2023-03-07	0	7.840	7.840	7.850	7.780	7.890	4,242,743	33,238,027	7.8341	6.437	6.437	6.445	6.388	6.478	5,167,278	6.4324	-0.63%
2023-03-06	0	7.890	7.890	7.900	7.880	7.980	3,378,019	26,741,933	7.9165	6.478	6.478	6.487	6.470	6.552	4,114,122	6.5000	-0.75%
2023-03-03	0	7.950	7.940	7.950	7.840	7.970	9,550,000	75,714,801	7.9283	6.528	6.519	6.528	6.437	6.544	11,631,037	6.5097	0.89%
2023-03-02	0	7.880	7.870	7.880	7.760	7.890	6,191,574	48,582,636	7.8466	6.470	6.462	6.470	6.372	6.478	7,540,778	6.4427	1.29%
2023-03-01	0	7.780	7.770	7.780	7.730	7.820	5,083,700	39,533,521	7.7765	6.388	6.380	6.388	6.347	6.421	6,191,487	6.3851	0.78%
2023-02-28	0	7.720	7.720	7.730	7.600	7.780	7,225,229	55,769,227	7.7187	6.339	6.339	6.347	6.240	6.388	8,799,676	6.3376	1.85%
2023-02-27	0	7.580	7.580	7.590	7.530	7.620	5,280,302	39,937,459	7.5635	6.224	6.224	6.232	6.183	6.257	6,430,931	6.2102	-1.17%
2023-02-24	0	7.670	7.660	7.670	7.550	7.720	5,324,700	40,663,423	7.6368	6.298	6.289	6.298	6.199	6.339	6,485,004	6.2704	1.19%
2023-02-23	0	7.580	7.580	7.590	7.560	7.650	4,496,507	34,138,384	7.5922	6.224	6.224	6.232	6.207	6.281	5,476,339	6.2338	-0.52%
2023-02-22	0	7.620	7.620	7.640	7.540	7.680	6,443,999	49,052,389	7.6121	6.257	6.257	6.273	6.191	6.306	7,848,209	6.2501	-0.26%
2023-02-21	0	7.640	7.640	7.650	7.620	7.720	4,666,756	35,725,824	7.6554	6.273	6.273	6.281	6.257	6.339	5,683,687	6.2857	-0.52%
2023-02-20	0	7.680	7.680	7.700	7.670	7.770	4,599,636	35,438,804	7.7047	6.306	6.306	6.322	6.298	6.380	5,601,941	6.3262	-0.13%
2023-02-17	0	7.690	7.690	7.700	7.690	7.770	2,714,874	20,928,456	7.7088	6.314	6.314	6.322	6.314	6.380	3,306,471	6.3295	-0.77%
2023-02-16	0	7.750	7.750	7.760	7.700	7.860	7,609,246	59,336,503	7.7979	6.363	6.363	6.372	6.322	6.454	9,267,374	6.4027	0.65%
2023-02-15	0	7.700	7.700	7.710	7.660	7.740	5,474,600	42,097,683	7.6896	6.322	6.322	6.331	6.289	6.355	6,667,568	6.3138	-0.52%
2023-02-14	0	7.740	7.730	7.740	7.710	7.770	6,532,846	50,561,973	7.7397	6.355	6.347	6.355	6.331	6.380	7,956,416	6.3549	-0.39%
2023-02-13	0	7.770	7.760	7.770	7.620	7.780	34,552,148	265,592,857	7.6867	6.380	6.372	6.380	6.257	6.388	42,081,395	6.3114	0.65%
2023-02-10	0	7.720	7.720	7.740	7.710	7.800	7,147,062	55,378,718	7.7485	6.339	6.339	6.355	6.331	6.404	8,704,476	6.3621	-1.03%
2023-02-09	0	7.800	7.800	7.810	7.770	7.840	12,421,727	96,995,157	7.8085	6.404	6.404	6.413	6.380	6.437	15,128,541	6.4114	-0.51%
2023-02-08	0	7.840	7.840	7.850	7.770	7.870	5,034,726	39,451,885	7.8360	6.437	6.437	6.445	6.380	6.462	6,131,841	6.4339	0.77%
2023-02-07	0	7.780	7.780	7.790	7.760	7.840	6,315,598	49,182,516	7.7875	6.388	6.388	6.396	6.372	6.437	7,691,828	6.3941	-0.51%
2023-02-06	0	7.820	7.820	7.830	7.740	7.900	10,123,387	78,761,628	7.7802	6.421	6.421	6.429	6.355	6.487	12,329,371	6.3881	-0.64%
2023-02-03	0	7.870	7.870	7.880	7.820	7.900	14,711,004	115,721,161	7.8663	6.462	6.462	6.470	6.421	6.487	17,916,674	6.4589	0.77%
2023-02-02	0	7.810	7.810	7.820	7.800	8.000	11,694,074	91,680,000	7.8399	6.413	6.413	6.421	6.404	6.569	14,242,326	6.4372	-1.39%
2023-02-01	0	7.920	7.910	7.920	7.800	7.950	12,442,301	97,887,775	7.8673	6.503	6.495	6.503	6.404	6.528	15,153,598	6.4597	1.54%
2023-01-31	0	7.800	7.800	7.810	7.780	8.050	22,665,035	177,706,385	7.8406	6.404	6.404	6.413	6.388	6.610	27,603,965	6.4377	-2.50%
2023-01-30	0	8.000	8.000	8.010	7.950	8.150	17,751,704	142,701,530	8.0388	6.569	6.569	6.577	6.528	6.692	21,619,972	6.6004	-1.36%
2023-01-27	0	8.110	8.110	8.120	8.110	8.310	14,529,176	118,610,024	8.1636	6.659	6.659	6.667	6.659	6.823	17,695,224	6.7029	-2.05%
2023-01-26	0	8.280	8.280	8.290	8.260	8.480	12,044,697	100,160,061	8.3157	6.799	6.799	6.807	6.782	6.963	14,669,353	6.8278	-1.19%
2023-01-20	0	8.380	8.370	8.380	8.300	8.380	7,855,371	65,568,188	8.3469	6.881	6.872	6.881	6.815	6.881	9,567,132	6.8535	0.48%
2023-01-19	0	8.340	8.330	8.340	8.310	8.460	10,158,754	84,894,473	8.3568	6.848	6.840	6.848	6.823	6.946	12,372,445	6.8616	-1.88%
2023-01-18	0	8.500	8.470	8.500	8.390	8.520	8,791,409	74,469,988	8.4708	6.979	6.955	6.979	6.889	6.996	10,707,142	6.9552	0.95%
2023-01-17	0	8.420	8.420	8.430	8.350	8.440	7,827,500	65,701,673	8.3937	6.913	6.913	6.922	6.856	6.930	9,533,188	6.8919	-1.52%
2023-01-16	0	8.550	8.540	8.550	8.450	8.580	12,924,720	110,048,676	8.5146	7.020	7.012	7.020	6.938	7.045	15,741,141	6.9911	2.15%
2023-01-13	0	8.370	8.370	8.390	8.290	8.590	9,437,274	79,002,284	8.3713	6.872	6.872	6.889	6.807	7.053	11,493,747	6.8735	1.45%
2023-01-12	0	8.250	8.240	8.250	8.250	8.410	7,695,758	63,787,652	8.2887	6.774	6.766	6.774	6.774	6.905	9,372,738	6.8057	-0.36%
2023-01-11	0	8.280	8.280	8.300	8.280	8.410	6,532,998	54,494,161	8.3414	6.799	6.799	6.815	6.799	6.905	7,956,601	6.8489	-0.72%
2023-01-10	0	8.340	8.330	8.340	8.280	8.480	8,037,129	67,320,030	8.3761	6.848	6.840	6.848	6.799	6.963	9,788,497	6.8775	-0.95%
2023-01-09	0	8.420	8.410	8.420	8.350	8.490	7,483,442	62,918,023	8.4076	6.913	6.905	6.913	6.856	6.971	9,114,156	6.9033	1.69%
2023-01-06	0	8.280	8.280	8.300	8.280	8.540	13,072,475	109,214,759	8.3546	6.799	6.799	6.815	6.799	7.012	15,921,093	6.8598	-2.70%
2023-01-05	0	8.510	8.500	8.510	8.410	8.550	8,884,785	75,469,198	8.4942	6.987	6.979	6.987	6.905	7.020	10,820,865	6.9744	1.92%
2023-01-04	0	8.350	8.350	8.360	8.350	8.490	9,430,622	79,262,733	8.4048	6.856	6.856	6.864	6.856	6.971	11,485,646	6.9010	-0.83%
2023-01-03	0	8.420	8.420	8.430	8.370	8.520	7,636,499	64,428,837	8.4370	6.913	6.913	6.922	6.872	6.996	9,300,566	6.9274	-1.17%
2022-12-30	0	8.520	8.520	8.530	8.500	8.680	3,702,909	31,713,174	8.5644	6.996	6.996	7.004	6.979	7.127	4,509,809	7.0320	-0.70%
2022-12-29	0	8.580	8.580	8.590	8.440	8.670	9,522,236	80,816,944	8.4872	7.045	7.045	7.053	6.930	7.119	11,597,223	6.9686	-1.38%
2022-12-28	0	8.700	8.690	8.700	8.600	8.840	16,135,955	140,332,975	8.6969	7.143	7.135	7.143	7.061	7.258	19,652,135	7.1409	-0.23%
2022-12-23	0	8.720	8.710	8.720	8.430	8.750	10,462,502	90,748,779	8.6737	7.160	7.152	7.160	6.922	7.184	12,742,382	7.1218	1.99%
2022-12-22	0	8.550	8.540	8.550	8.460	8.670	5,494,335	47,075,914	8.5681	7.020	7.012	7.020	6.946	7.119	6,691,604	7.0351	1.30%
2022-12-21	0	8.440	8.430	8.440	8.320	8.440	2,002,044	16,805,570	8.3942	6.930	6.922	6.930	6.831	6.930	2,438,309	6.8923	0.48%
2022-12-20	0	8.400	8.380	8.400	8.290	8.420	6,593,972	55,069,949	8.3516	6.897	6.881	6.897	6.807	6.913	8,030,862	6.8573	-0.24%
2022-12-19	0	8.420	8.410	8.420	8.410	8.580	3,619,157	30,677,013	8.4763	6.913	6.905	6.913	6.905	7.045	4,407,806	6.9597	-1.64%
2022-12-16	0	8.560	8.560	8.570	8.470	8.600	6,084,444	52,007,544	8.5476	7.028	7.028	7.037	6.955	7.061	7,410,303	7.0183	0.00%
2022-12-15	0	8.560	8.550	8.560	8.500	8.720	9,700,045	83,348,304	8.5926	7.028	7.020	7.028	6.979	7.160	11,813,778	7.0552	-0.58%
2022-12-14	0	8.610	8.610	8.630	8.580	8.870	12,546,533	108,977,511	8.6859	7.069	7.069	7.086	7.045	7.283	15,280,544	7.1318	-1.71%
2022-12-13	0	8.760	8.750	8.760	8.460	8.930	21,818,221	190,644,772	8.7379	7.193	7.184	7.193	6.946	7.332	26,572,622	7.1745	3.18%
2022-12-12	0	8.490	8.480	8.490	8.400	8.660	11,824,461	100,853,917	8.5293	6.971	6.963	6.971	6.897	7.111	14,401,125	7.0032	0.83%
2022-12-09	0	8.420	8.390	8.420	8.340	8.510	22,280,332	187,911,945	8.4340	6.913	6.889	6.913	6.848	6.987	27,135,431	6.9250	-0.94%
2022-12-08	0	8.500	8.490	8.500	8.180	8.510	17,258,712	145,673,674	8.4406	6.979	6.971	6.979	6.716	6.987	21,019,552	6.9304	4.04%
2022-12-07	0	8.170	8.170	8.180	8.120	8.590	32,440,579	271,213,792	8.3603	6.708	6.708	6.716	6.667	7.053	39,509,694	6.8645	0.25%
2022-12-06	0	8.150	8.150	8.160	7.930	8.230	14,816,476	120,367,369	8.1239	6.692	6.692	6.700	6.511	6.757	18,045,129	6.6704	0.99%
2022-12-05	0	8.070	8.070	8.080	7.830	8.080	12,143,105	97,337,437	8.0159	6.626	6.626	6.634	6.429	6.634	14,789,205	6.5817	3.86%
2022-12-02	0	7.770	7.770	7.790	7.720	7.920	8,413,390	65,530,416	7.7888	6.380	6.380	6.396	6.339	6.503	10,246,749	6.3952	-1.77%
2022-12-01	0	7.910	7.900	7.910	7.900	8.210	12,773,675	102,295,732	8.0083	6.495	6.487	6.495	6.487	6.741	15,557,182	6.5755	-1.86%
2022-11-30	0	8.060	8.060	8.070	7.860	8.060	10,499,800	83,879,850	7.9887	6.618	6.618	6.626	6.454	6.618	12,787,808	6.5594	0.88%
2022-11-29	0	7.990	7.980	7.990	7.690	8.050	16,910,081	134,061,012	7.9279	6.560	6.552	6.560	6.314	6.610	20,594,951	6.5094	2.96%
2022-11-28	0	7.760	7.750	7.760	7.270	7.790	16,672,000	127,464,692	7.6454	6.372	6.363	6.372	5.969	6.396	20,304,990	6.2775	5.58%
2022-11-25	0	7.350	7.350	7.380	7.350	7.540	7,530,181	55,903,343	7.4239	6.035	6.035	6.060	6.035	6.191	9,171,080	6.0956	-0.68%
2022-11-24	0	7.400	7.400	7.430	7.350	7.480	5,606,874	41,617,371	7.4226	6.076	6.076	6.101	6.035	6.142	6,828,666	6.0945	-0.54%
2022-11-23	0	7.440	7.430	7.440	7.260	7.440	7,331,804	53,974,415	7.3617	6.109	6.101	6.109	5.961	6.109	8,929,475	6.0445	1.78%
2022-11-22	0	7.310	7.310	7.320	7.290	7.440	4,657,000	34,299,258	7.3651	6.002	6.002	6.010	5.986	6.109	5,671,805	6.0473	-0.27%
2022-11-21	0	7.330	7.320	7.330	7.280	7.460	7,513,474	55,133,598	7.3380	6.019	6.010	6.019	5.977	6.125	9,150,733	6.0250	-2.01%
2022-11-18	0	7.480	7.470	7.480	7.450	7.610	4,215,120	31,629,051	7.5037	6.142	6.133	6.142	6.117	6.248	5,133,635	6.1611	-1.19%
2022-11-17	0	7.570	7.570	7.580	7.480	7.630	10,700,692	80,661,900	7.5380	6.216	6.216	6.224	6.142	6.265	13,032,476	6.1893	-0.66%
2022-11-16	0	7.620	7.620	7.630	7.610	7.770	6,491,141	49,749,906	7.6643	6.257	6.257	6.265	6.248	6.380	7,905,623	6.2930	-0.65%
2022-11-15	0	7.670	7.670	7.680	7.550	7.690	7,571,417	57,806,959	7.6349	6.298	6.298	6.306	6.199	6.314	9,221,302	6.2689	1.86%
2022-11-14	0	7.530	7.520	7.530	7.520	8.060	22,435,972	170,587,794	7.6033	6.183	6.175	6.183	6.175	6.618	27,324,987	6.2429	-4.20%
2022-11-11	0	7.860	7.860	7.870	7.680	8.080	20,292,389	158,813,179	7.8262	6.454	6.454	6.462	6.306	6.634	24,714,296	6.4260	2.34%
2022-11-10	0	7.680	7.670	7.680	7.520	7.690	2,414,798	18,433,933	7.6337	6.306	6.298	6.306	6.175	6.314	2,941,006	6.2679	-0.13%
2022-11-09	0	7.690	7.690	7.700	7.680	7.810	6,719,900	51,990,060	7.7367	6.314	6.314	6.322	6.306	6.413	8,184,231	6.3525	-0.52%
2022-11-08	0	7.730	7.720	7.730	7.680	7.810	5,151,315	39,921,454	7.7498	6.347	6.339	6.347	6.306	6.413	6,273,836	6.3632	-0.13%
2022-11-07	0	7.740	7.730	7.740	7.570	7.830	12,832,542	99,323,786	7.7400	6.355	6.347	6.355	6.216	6.429	15,628,877	6.3551	-0.13%
2022-11-04	0	7.750	7.740	7.750	7.450	7.830	18,060,331	138,838,085	7.6875	6.363	6.355	6.363	6.117	6.429	21,995,851	6.3120	4.03%
2022-11-03	0	7.450	7.430	7.450	7.300	7.520	13,500,515	100,256,812	7.4261	6.117	6.101	6.117	5.994	6.175	16,442,408	6.0975	-1.19%
2022-11-02	0	7.540	7.540	7.550	7.280	7.550	20,769,885	151,210,083	7.2803	6.191	6.191	6.199	5.977	6.199	25,295,843	5.9777	2.31%
2022-11-01	0	7.370	7.370	7.380	7.110	7.400	11,392,286	82,776,133	7.2660	6.051	6.051	6.060	5.838	6.076	13,874,775	5.9659	3.51%
2022-10-31	0	7.120	7.110	7.120	7.050	7.300	14,127,005	101,071,445	7.1545	5.846	5.838	5.846	5.789	5.994	17,205,416	5.8744	-2.73%
2022-10-28	0	7.320	7.300	7.320	7.250	7.490	13,529,135	100,439,582	7.4239	6.010	5.994	6.010	5.953	6.150	16,477,264	6.0956	-1.74%
2022-10-27	0	7.450	7.440	7.450	7.440	7.600	6,685,748	50,300,262	7.5235	6.117	6.109	6.117	6.109	6.240	8,142,637	6.1774	-0.93%
2022-10-26	0	7.520	7.510	7.520	7.390	7.570	11,174,459	83,951,160	7.5128	6.175	6.166	6.175	6.068	6.216	13,609,481	6.1686	1.62%
2022-10-25	0	7.400	7.390	7.400	7.200	7.440	12,023,744	88,420,712	7.3538	6.076	6.068	6.076	5.912	6.109	14,643,834	6.0381	2.21%
2022-10-24	0	7.240	7.240	7.250	7.200	7.590	9,644,605	70,415,177	7.3010	5.945	5.945	5.953	5.912	6.232	11,746,258	5.9947	-5.11%
2022-10-21	0	7.630	7.610	7.630	7.420	7.690	10,673,593	80,992,949	7.5882	6.265	6.248	6.265	6.092	6.314	12,999,472	6.2305	2.42%
2022-10-20	0	7.450	7.440	7.450	7.370	7.580	16,749,083	124,517,058	7.4343	6.117	6.109	6.117	6.051	6.224	20,398,870	6.1041	-1.72%
2022-10-19	0	7.580	7.570	7.580	7.550	7.800	8,607,010	66,002,615	7.6685	6.224	6.216	6.224	6.199	6.404	10,482,561	6.2964	-1.17%
2022-10-18	0	7.670	7.660	7.670	7.500	7.800	13,778,474	104,777,055	7.6044	6.298	6.289	6.298	6.158	6.404	16,780,936	6.2438	0.13%
2022-10-17	0	7.660	7.650	7.660	7.490	7.700	9,320,583	70,757,569	7.5915	6.289	6.281	6.289	6.150	6.322	11,351,628	6.2333	0.00%
2022-10-14	0	7.660	7.660	7.670	7.640	8.070	9,984,506	77,766,323	7.7887	6.289	6.289	6.298	6.273	6.626	12,160,226	6.3951	-1.67%
2022-10-13	0	7.790	7.790	7.800	7.650	8.070	22,036,845	171,499,801	7.7824	6.396	6.396	6.404	6.281	6.626	26,838,886	6.3900	-3.23%
2022-10-12	0	8.050	8.050	8.060	8.010	8.200	13,164,936	106,263,314	8.0717	6.610	6.610	6.618	6.577	6.733	16,033,703	6.6275	-1.35%
2022-10-11	0	8.160	8.160	8.170	8.160	8.380	11,261,513	92,909,338	8.2502	6.700	6.700	6.708	6.700	6.881	13,715,505	6.7740	-2.28%
2022-10-10	0	8.350	8.340	8.350	8.260	8.500	7,970,596	66,527,822	8.3467	6.856	6.848	6.856	6.782	6.979	9,707,466	6.8533	-2.91%
2022-10-07	0	8.600	8.600	8.620	8.520	8.720	9,130,344	78,812,090	8.6319	7.061	7.061	7.078	6.996	7.160	11,119,934	7.0875	-0.35%
2022-10-06	0	8.630	8.630	8.640	8.260	8.700	19,579,709	167,990,237	8.5798	7.086	7.086	7.094	6.782	7.143	23,846,317	7.0447	3.48%
2022-10-05	0	8.340	8.330	8.340	8.210	8.510	15,988,984	132,768,598	8.3038	6.848	6.840	6.848	6.741	6.987	19,473,138	6.8180	1.46%
2022-10-03	0	8.220	8.210	8.220	8.070	8.290	8,032,909	65,748,828	8.1849	6.749	6.741	6.749	6.626	6.807	9,783,357	6.7205	-0.72%
2022-09-30	0	8.280	8.280	8.290	8.150	8.400	16,857,861	139,163,689	8.2551	6.799	6.799	6.807	6.692	6.897	20,531,352	6.7781	-0.72%
2022-09-29	0	8.340	8.330	8.340	8.250	8.610	25,625,290	214,678,898	8.3776	6.848	6.840	6.848	6.774	7.069	31,209,288	6.8787	-1.65%
2022-09-28	0	8.480	8.480	8.490	8.460	8.940	22,265,885	191,542,123	8.6025	6.963	6.963	6.971	6.946	7.340	27,117,836	7.0633	-5.25%
2022-09-27	0	8.950	8.940	8.950	8.740	8.980	20,441,895	181,243,266	8.8663	7.349	7.340	7.349	7.176	7.373	24,896,381	7.2799	2.64%
2022-09-26	0	8.720	8.720	8.740	8.660	9.150	26,944,409	238,811,906	8.8631	7.160	7.160	7.176	7.111	7.513	32,815,856	7.2773	-2.24%
2022-09-23	0	8.920	8.920	8.930	8.830	9.150	49,466,685	445,850,791	9.0132	7.324	7.324	7.332	7.250	7.513	60,245,953	7.4005	1.02%
2022-09-22	0	8.830	8.830	8.840	8.720	8.900	13,127,777	115,634,669	8.8084	7.250	7.250	7.258	7.160	7.308	15,988,446	7.2324	-1.23%
2022-09-21	0	8.940	8.930	8.940	8.740	9.200	36,978,168	332,826,759	9.0006	7.340	7.332	7.340	7.176	7.554	45,036,068	7.3902	1.25%
2022-09-20	0	8.830	8.820	8.830	8.640	8.930	25,168,363	221,663,652	8.8072	7.250	7.242	7.250	7.094	7.332	30,652,792	7.2314	2.20%
2022-09-19	0	8.640	8.640	8.650	8.610	8.780	20,041,998	174,320,391	8.6978	7.094	7.094	7.102	7.069	7.209	24,409,343	7.1415	1.05%
2022-09-16	0	8.550	8.550	8.570	8.510	8.620	5,674,909	48,603,139	8.5646	7.020	7.020	7.037	6.987	7.078	6,911,526	7.0322	0.47%
2022-09-15	0	8.510	8.510	8.530	8.470	8.660	4,525,189	38,586,392	8.5270	6.987	6.987	7.004	6.955	7.111	5,511,271	7.0014	-0.93%
2022-09-14	0	8.590	8.580	8.590	8.370	8.640	8,630,051	73,914,640	8.5648	7.053	7.045	7.053	6.872	7.094	10,510,622	7.0324	0.82%
2022-09-13	0	8.520	8.510	8.520	8.390	8.550	7,950,824	67,635,972	8.5068	6.996	6.987	6.996	6.889	7.020	9,683,385	6.9847	1.91%
2022-09-09	0	8.360	8.350	8.360	8.260	8.470	17,663,745	147,701,818	8.3619	6.864	6.856	6.864	6.782	6.955	21,512,846	6.8657	0.97%
2022-09-08	0	8.280	8.280	8.290	8.210	8.380	8,048,495	66,815,943	8.3017	6.799	6.799	6.807	6.741	6.881	9,802,340	6.8163	0.98%
2022-09-07	0	8.200	8.200	8.210	8.170	8.270	5,029,309	41,308,024	8.2135	6.733	6.733	6.741	6.708	6.790	6,125,244	6.7439	-0.73%
2022-09-06	0	8.260	8.260	8.270	8.150	8.320	4,925,441	40,648,054	8.2527	6.782	6.782	6.790	6.692	6.831	5,998,742	6.7761	0.24%
2022-09-05	0	8.240	8.220	8.240	8.080	8.250	6,758,325	55,178,014	8.1645	6.766	6.749	6.766	6.634	6.774	8,231,029	6.7037	-0.48%
2022-09-02	0	8.280	8.270	8.280	8.180	8.290	5,406,533	44,575,950	8.2448	6.799	6.790	6.799	6.716	6.807	6,584,669	6.7697	1.60%
2022-09-01	0	8.150	8.140	8.150	8.020	8.250	8,372,854	67,871,555	8.1061	6.692	6.684	6.692	6.585	6.774	10,197,380	6.6558	-0.12%
2022-08-31	0	8.160	8.150	8.160	8.060	8.270	5,020,170	40,995,048	8.1661	6.700	6.692	6.700	6.618	6.790	6,114,113	6.7050	-0.37%
2022-08-30	0	8.190	8.190	8.200	8.150	8.340	3,744,199	30,675,466	8.1928	6.725	6.725	6.733	6.692	6.848	4,560,096	6.7269	-0.49%
2022-08-29	0	8.230	8.220	8.230	8.150	8.290	7,164,842	58,901,020	8.2208	6.757	6.749	6.757	6.692	6.807	8,726,130	6.7500	-1.08%
2022-08-26	0	8.320	8.310	8.320	8.310	8.490	5,542,666	46,337,388	8.3601	6.831	6.823	6.831	6.823	6.971	6,750,466	6.8643	-1.77%
2022-08-25	0	8.470	8.460	8.470	8.410	8.510	1,428,470	12,085,996	8.4608	6.955	6.946	6.955	6.905	6.987	1,739,747	6.9470	0.00%
2022-08-24	0	8.470	8.460	8.470	8.350	8.560	8,880,557	75,062,162	8.4524	6.955	6.946	6.955	6.856	7.028	10,815,716	6.9401	0.83%
2022-08-23	0	8.400	8.400	8.420	8.330	8.490	6,408,874	53,716,267	8.3815	6.897	6.897	6.913	6.840	6.971	7,805,430	6.8819	-1.41%
2022-08-22	0	8.520	8.510	8.520	8.480	8.660	3,849,256	32,829,049	8.5287	6.996	6.987	6.996	6.963	7.111	4,688,046	7.0027	-1.62%
2022-08-19	0	8.660	8.650	8.660	8.550	8.660	2,577,654	22,260,334	8.6359	7.111	7.102	7.111	7.020	7.111	3,139,350	7.0907	0.12%
2022-08-18	0	8.650	8.640	8.650	8.600	8.800	2,851,900	24,685,508	8.6558	7.102	7.094	7.102	7.061	7.225	3,473,357	7.1071	-1.59%
2022-08-17	0	8.790	8.780	8.790	8.730	8.870	6,447,863	56,700,031	8.7936	7.217	7.209	7.217	7.168	7.283	7,852,915	7.2203	0.34%
2022-08-16	0	8.760	8.750	8.760	8.510	8.800	12,094,597	105,286,607	8.7053	7.193	7.184	7.193	6.987	7.225	14,730,126	7.1477	2.70%
2022-08-15	0	8.530	8.510	8.530	8.430	8.550	5,664,081	48,133,526	8.4980	7.004	6.987	7.004	6.922	7.020	6,898,339	6.9776	0.83%
2022-08-12	0	8.460	8.460	8.480	8.420	8.870	13,548,963	115,806,370	8.5472	6.946	6.946	6.963	6.913	7.283	16,501,413	7.0180	-3.64%
2022-08-11	0	8.780	8.770	8.780	8.640	8.980	23,029,133	202,713,645	8.8025	7.209	7.201	7.209	7.094	7.373	28,047,403	7.2275	2.09%
2022-08-10	0	8.600	8.590	8.600	8.500	8.800	19,242,488	165,571,599	8.6045	7.061	7.053	7.061	6.979	7.225	23,435,612	7.0650	0.94%
2022-08-09	0	8.520	8.520	8.540	8.470	8.660	17,179,560	147,276,821	8.5728	6.996	6.996	7.012	6.955	7.111	20,923,152	7.0389	-0.81%
2022-08-08	0	8.590	8.580	8.590	8.470	8.770	22,687,460	195,930,589	8.6361	7.053	7.045	7.053	6.955	7.201	27,631,277	7.0909	1.42%
2022-08-05	0	8.470	8.470	8.480	8.380	8.500	3,467,753	29,306,555	8.4512	6.955	6.955	6.963	6.881	6.979	4,223,410	6.9391	0.00%
2022-08-04	0	8.470	8.460	8.470	8.300	8.480	5,274,196	44,263,578	8.3925	6.955	6.946	6.955	6.815	6.963	6,423,494	6.8909	1.93%
2022-08-03	0	8.310	8.310	8.320	8.150	8.390	9,024,125	74,975,005	8.3083	6.823	6.823	6.831	6.692	6.889	10,990,569	6.8218	1.47%
2022-08-02	0	8.190	8.170	8.190	8.010	8.270	7,878,494	64,083,859	8.1340	6.725	6.708	6.725	6.577	6.790	9,595,294	6.6787	-0.97%
2022-08-01	0	8.270	8.260	8.270	8.030	8.300	8,268,413	67,814,468	8.2016	6.790	6.782	6.790	6.593	6.815	10,070,180	6.7342	1.85%
2022-07-29	0	8.120	8.120	8.130	8.040	8.200	3,434,611	27,897,319	8.1224	6.667	6.667	6.675	6.601	6.733	4,183,046	6.6691	-0.25%
2022-07-28	0	8.140	8.130	8.140	8.100	8.230	5,904,401	48,134,882	8.1524	6.684	6.675	6.684	6.651	6.757	7,191,027	6.6937	-0.49%
2022-07-27	0	8.180	8.180	8.200	8.170	8.280	3,215,268	26,365,500	8.2001	6.716	6.716	6.733	6.708	6.799	3,915,906	6.7329	-0.49%
2022-07-26	0	8.220	8.210	8.220	8.220	8.380	4,551,566	37,788,209	8.3022	6.749	6.741	6.749	6.749	6.881	5,543,396	6.8168	-0.36%
2022-07-25	0	8.250	8.250	8.270	8.210	8.390	9,111,166	75,512,475	8.2879	6.774	6.774	6.790	6.741	6.889	11,096,577	6.8050	-0.36%
2022-07-22	0	8.280	8.280	8.290	8.230	8.370	6,198,813	51,443,682	8.2990	6.799	6.799	6.807	6.757	6.872	7,549,594	6.8141	0.00%
2022-07-21	0	8.280	8.270	8.280	8.270	8.390	8,507,932	70,748,818	8.3156	6.799	6.790	6.799	6.790	6.889	10,361,893	6.8278	-0.36%
2022-07-20	0	8.310	8.310	8.320	8.310	8.510	4,217,346	35,406,429	8.3954	6.823	6.823	6.831	6.823	6.987	5,136,346	6.8933	-1.77%
2022-07-19	0	8.460	8.450	8.460	8.380	8.500	6,343,871	53,608,260	8.4504	6.946	6.938	6.946	6.881	6.979	7,726,262	6.9384	-0.24%
2022-07-18	0	8.480	8.480	8.490	8.340	8.540	7,825,971	66,384,473	8.4826	6.963	6.963	6.971	6.848	7.012	9,531,326	6.9649	2.42%
2022-07-15	0	8.280	8.270	8.280	8.280	8.540	8,686,519	73,023,872	8.4066	6.799	6.790	6.799	6.799	7.012	10,579,395	6.9025	-2.59%
2022-07-14	0	8.500	8.490	8.500	8.410	8.550	7,693,145	65,277,847	8.4852	6.979	6.971	6.979	6.905	7.020	9,369,556	6.9670	0.35%
2022-07-13	0	8.470	8.470	8.480	8.470	8.790	10,811,696	92,825,997	8.5857	6.955	6.955	6.963	6.955	7.217	13,167,669	7.0495	0.59%
2022-07-12	0	8.420	8.410	8.420	8.390	8.570	8,537,063	72,480,299	8.4901	6.913	6.905	6.913	6.889	7.037	10,397,371	6.9710	0.24%
2022-07-11	0	8.400	8.390	8.400	8.360	8.530	3,866,965	32,498,146	8.4040	6.897	6.889	6.897	6.864	7.004	4,709,614	6.9004	-1.52%
2022-07-08	0	8.530	8.520	8.530	8.480	8.730	5,168,413	44,250,260	8.5617	7.004	6.996	7.004	6.963	7.168	6,294,660	7.0298	-0.23%
2022-07-07	0	8.550	8.540	8.550	8.150	8.790	18,524,401	158,281,593	8.5445	7.020	7.012	7.020	6.692	7.217	22,561,047	7.0157	3.14%
2022-07-06	0	8.290	8.290	8.300	8.240	8.520	6,562,073	54,614,458	8.3227	6.807	6.807	6.815	6.766	6.996	7,992,012	6.8336	-3.15%
2022-07-05	0	8.560	8.560	8.570	8.480	8.790	9,174,071	78,874,034	8.5975	7.028	7.028	7.037	6.963	7.217	11,173,190	7.0592	-0.23%
2022-07-04	0	8.580	8.570	8.580	8.230	8.600	10,258,320	87,120,362	8.4927	7.045	7.037	7.045	6.757	7.061	12,493,707	6.9731	-0.12%
2022-06-30	0	8.590	8.580	8.590	8.470	8.740	17,019,840	147,130,229	8.6446	7.053	7.045	7.053	6.955	7.176	20,728,627	7.0979	0.00%
2022-06-29	0	8.590	8.580	8.590	8.450	8.650	26,526,966	225,876,650	8.5150	7.053	7.045	7.053	6.938	7.102	32,307,448	6.9915	-0.12%
2022-06-28	0	8.600	8.590	8.600	8.070	8.690	58,846,471	497,021,349	8.4461	7.061	7.053	7.061	6.626	7.135	71,669,685	6.9349	6.44%
2022-06-27	0	8.080	8.070	8.080	7.850	8.190	21,117,578	170,484,800	8.0731	6.634	6.626	6.634	6.445	6.725	25,719,302	6.6287	4.26%
2022-06-24	0	7.750	7.740	7.750	7.600	7.810	5,763,247	44,252,995	7.6785	6.363	6.355	6.363	6.240	6.413	7,019,114	6.3046	0.13%
2022-06-23	0	7.740	7.720	7.740	7.570	7.770	3,941,370	30,398,336	7.7126	6.355	6.339	6.355	6.216	6.380	4,800,233	6.3327	1.71%
2022-06-22	0	7.610	7.590	7.610	7.550	7.700	3,762,597	28,552,414	7.5885	6.248	6.232	6.248	6.199	6.322	4,582,503	6.2307	-0.78%
2022-06-21	0	7.670	7.660	7.670	7.580	7.710	2,853,291	21,900,047	7.6754	6.298	6.289	6.298	6.224	6.331	3,475,051	6.3021	0.26%
2022-06-20	0	7.650	7.640	7.650	7.530	7.700	3,633,318	27,747,672	7.6370	6.281	6.273	6.281	6.183	6.322	4,425,053	6.2706	1.46%
2022-06-17	0	7.540	7.530	7.540	7.500	7.580	7,263,055	54,737,761	7.5365	6.191	6.183	6.191	6.158	6.224	8,845,745	6.1880	-1.44%
2022-06-16	0	7.650	7.610	7.650	7.550	7.800	8,067,865	61,529,660	7.6265	6.281	6.248	6.281	6.199	6.404	9,825,931	6.2620	-0.78%
2022-06-15	0	7.710	7.700	7.710	7.700	7.780	4,989,089	38,502,019	7.7172	6.331	6.322	6.331	6.322	6.388	6,076,260	6.3365	-0.77%
2022-06-14	0	7.770	7.770	7.780	7.660	7.810	7,319,221	56,899,180	7.7739	6.380	6.380	6.388	6.289	6.413	8,914,150	6.3830	-0.13%
2022-06-13	0	7.780	7.770	7.780	7.680	7.830	11,665,229	90,183,622	7.7310	6.388	6.380	6.388	6.306	6.429	14,207,195	6.3477	-1.89%
2022-06-10	0	7.930	7.920	7.930	7.800	7.960	20,547,110	162,508,231	7.9091	6.511	6.503	6.511	6.404	6.536	25,024,524	6.4940	0.13%
2022-06-09	0	7.920	7.910	7.920	7.850	8.050	12,761,319	100,950,777	7.9107	6.503	6.495	6.503	6.445	6.610	15,542,134	6.4953	-1.98%
2022-06-08	0	8.080	8.070	8.080	8.030	8.210	7,239,065	58,419,491	8.0700	6.634	6.626	6.634	6.593	6.741	8,816,527	6.6261	-0.49%
2022-06-07	0	8.120	8.110	8.120	8.110	8.300	7,734,503	62,994,675	8.1446	6.667	6.659	6.667	6.659	6.815	9,419,926	6.6874	-2.17%
2022-06-06	0	8.300	8.290	8.300	8.210	8.350	5,961,508	49,423,247	8.2904	6.815	6.807	6.815	6.741	6.856	7,260,578	6.8071	0.73%
2022-06-02	0	8.240	8.230	8.240	8.150	8.330	6,878,005	56,462,695	8.2092	6.766	6.757	6.766	6.692	6.840	8,376,789	6.7404	-1.90%
2022-06-01	0	8.400	8.390	8.400	8.200	8.440	7,139,681	59,826,856	8.3795	6.897	6.889	6.897	6.733	6.930	8,695,486	6.8802	2.44%
2022-05-31	0	8.200	8.200	8.210	8.100	8.380	7,148,717	58,646,988	8.2038	6.733	6.733	6.741	6.651	6.881	8,706,491	6.7360	-1.09%
2022-05-30	0	8.290	8.280	8.300	8.220	8.470	8,930,982	74,174,046	8.3053	6.807	6.799	6.815	6.749	6.955	10,877,129	6.8193	-0.24%
2022-05-27	0	8.310	8.300	8.310	8.010	8.350	16,568,547	136,067,786	8.2124	6.823	6.815	6.823	6.577	6.856	20,178,993	6.7430	4.27%
2022-05-26	0	7.970	7.960	7.970	7.750	7.970	7,338,591	57,770,722	7.8722	6.544	6.536	6.544	6.363	6.544	8,937,741	6.4637	2.18%
2022-05-25	0	7.800	7.800	7.820	7.780	7.930	3,537,000	27,800,585	7.8599	6.404	6.404	6.421	6.388	6.511	4,307,746	6.4536	0.13%
2022-05-24	0	7.790	7.780	7.790	7.720	7.900	6,395,173	49,925,162	7.8067	6.396	6.388	6.396	6.339	6.487	7,788,743	6.4099	-0.76%
2022-05-23	0	7.850	7.840	7.850	7.790	7.920	3,155,181	24,723,034	7.8357	6.445	6.437	6.445	6.396	6.503	3,842,725	6.4337	-0.38%
2022-05-20	0	7.880	7.870	7.880	7.810	7.910	3,847,000	30,282,850	7.8718	6.470	6.462	6.470	6.413	6.495	4,685,298	6.4634	0.90%
2022-05-19	0	7.810	7.800	7.810	7.720	7.910	4,174,037	32,540,637	7.7960	6.413	6.404	6.413	6.339	6.495	5,083,600	6.4011	-2.38%
2022-05-18	0	8.000	7.990	8.000	7.900	8.110	11,812,960	94,933,430	8.0364	6.569	6.560	6.569	6.487	6.659	14,387,118	6.5985	0.38%
2022-05-17	0	7.970	7.940	7.970	7.780	7.970	6,504,439	51,277,158	7.8834	6.544	6.519	6.544	6.388	6.544	7,921,819	6.4729	2.44%
2022-05-16	0	7.780	7.770	7.780	7.580	7.850	5,505,265	42,434,723	7.7080	6.388	6.380	6.388	6.224	6.445	6,704,915	6.3289	0.39%
2022-05-13	0	7.750	7.750	7.760	7.680	7.810	4,610,113	35,702,930	7.7445	6.363	6.363	6.372	6.306	6.413	5,614,701	6.3588	0.91%
2022-05-12	0	7.680	7.680	7.690	7.650	7.920	8,695,178	67,198,110	7.7282	6.306	6.306	6.314	6.281	6.503	10,589,941	6.3455	-2.04%
2022-05-11	0	7.840	7.840	7.850	7.730	7.940	4,511,962	35,450,098	7.8569	6.437	6.437	6.445	6.347	6.519	5,495,162	6.4511	0.51%
2022-05-10	0	7.800	7.800	7.820	7.620	7.850	9,936,994	77,305,822	7.7796	6.404	6.404	6.421	6.257	6.445	12,102,361	6.3877	-1.27%
2022-05-06	0	7.900	7.900	7.920	7.880	8.060	11,542,485	91,596,321	7.9356	6.487	6.487	6.503	6.470	6.618	14,057,704	6.5157	-4.01%
2022-05-05	0	8.230	8.220	8.230	8.120	8.450	22,940,398	190,016,533	8.2831	6.757	6.749	6.757	6.667	6.938	27,939,332	6.8010	1.60%
2022-05-04	0	8.100	8.090	8.100	8.050	8.150	5,840,659	47,254,633	8.0906	6.651	6.643	6.651	6.610	6.692	7,113,395	6.6430	0.00%
2022-05-03	0	8.100	8.090	8.100	7.880	8.100	10,217,103	82,135,786	8.0390	6.651	6.643	6.651	6.470	6.651	12,443,508	6.6007	2.79%
2022-04-29	0	7.880	7.870	7.880	7.670	7.910	7,346,453	57,320,773	7.8025	6.470	6.462	6.470	6.298	6.495	8,947,316	6.4065	0.51%
2022-04-28	0	7.840	7.840	7.850	7.770	7.970	4,428,000	34,875,866	7.8762	6.437	6.437	6.445	6.380	6.544	5,392,904	6.4670	-1.51%
2022-04-27	0	7.960	7.930	7.960	7.650	7.980	15,309,414	121,032,673	7.9058	6.536	6.511	6.536	6.281	6.552	18,645,483	6.4913	1.92%
2022-04-26	0	7.810	7.800	7.820	7.680	7.890	15,883,646	123,441,803	7.7716	6.413	6.404	6.421	6.306	6.478	19,344,846	6.3811	1.96%
2022-04-25	0	7.660	7.650	7.660	7.450	7.750	17,123,776	131,151,177	7.6590	6.289	6.281	6.289	6.117	6.363	20,855,212	6.2887	3.65%
2022-04-22	0	7.390	7.380	7.390	7.260	7.450	5,173,630	38,105,638	7.3654	6.068	6.060	6.068	5.961	6.117	6,301,014	6.0475	0.27%
2022-04-21	0	7.370	7.370	7.380	7.360	7.450	7,023,450	51,852,219	7.3827	6.051	6.051	6.060	6.043	6.117	8,553,928	6.0618	-0.27%
2022-04-20	0	7.390	7.380	7.390	7.370	7.560	13,493,182	100,455,740	7.4449	6.068	6.060	6.068	6.051	6.207	16,433,477	6.1129	-1.86%
2022-04-19	0	7.530	7.520	7.530	7.500	7.670	6,138,653	46,354,043	7.5512	6.183	6.175	6.183	6.158	6.298	7,476,325	6.2001	-2.21%
2022-04-14	0	7.700	7.690	7.700	7.600	7.770	9,638,169	74,140,748	7.6924	6.322	6.314	6.322	6.240	6.380	11,738,419	6.3161	0.26%
2022-04-13	0	7.680	7.640	7.680	7.570	7.680	5,496,759	41,992,001	7.6394	6.306	6.273	6.306	6.216	6.306	6,694,556	6.2726	0.39%
2022-04-12	0	7.650	7.640	7.650	7.300	7.680	9,322,154	70,232,150	7.5339	6.281	6.273	6.281	5.994	6.306	11,353,541	6.1859	4.22%
2022-04-11	0	7.340	7.330	7.340	7.330	7.590	7,487,000	55,315,770	7.3882	6.027	6.019	6.027	6.019	6.232	9,118,490	6.0663	-3.29%
2022-04-08	0	7.590	7.590	7.600	7.400	7.590	4,968,608	37,349,064	7.5170	6.232	6.232	6.240	6.076	6.232	6,051,316	6.1721	0.80%
2022-04-07	0	7.530	7.530	7.540	7.480	7.750	5,815,539	43,952,578	7.5578	6.183	6.183	6.191	6.142	6.363	7,082,801	6.2055	-2.59%
2022-04-06	0	7.730	7.700	7.730	7.600	7.840	7,613,722	58,795,679	7.7223	6.347	6.322	6.347	6.240	6.437	9,272,826	6.3406	-1.02%
2022-04-04	0	7.810	7.790	7.810	7.730	7.870	5,172,424	40,409,667	7.8125	6.413	6.396	6.413	6.347	6.462	6,299,545	6.4147	0.39%
2022-04-01	0	7.780	7.770	7.780	7.580	7.780	5,055,683	39,020,461	7.7181	6.388	6.380	6.388	6.224	6.388	6,157,365	6.3372	0.91%
2022-03-31	0	7.710	7.690	7.710	7.660	7.780	4,356,400	33,592,780	7.7111	6.331	6.314	6.331	6.289	6.388	5,305,702	6.3314	-0.77%
2022-03-30	0	7.770	7.760	7.770	7.570	7.820	7,816,350	60,546,011	7.7461	6.380	6.372	6.380	6.216	6.421	9,519,608	6.3601	3.60%
2022-03-29	0	7.500	7.500	7.510	7.400	7.690	7,648,800	57,480,942	7.5150	6.158	6.158	6.166	6.076	6.314	9,315,547	6.1704	-2.34%
2022-03-28	0	7.680	7.680	7.690	7.500	7.710	6,472,126	49,314,270	7.6195	6.306	6.306	6.314	6.158	6.331	7,882,465	6.2562	0.92%
2022-03-25	0	7.610	7.600	7.610	7.490	7.730	11,220,007	85,337,583	7.6058	6.248	6.240	6.248	6.150	6.347	13,664,955	6.2450	-0.39%
2022-03-24	0	7.640	7.630	7.640	7.600	7.770	9,070,372	69,546,126	7.6674	6.273	6.265	6.273	6.240	6.380	11,046,894	6.2955	-1.80%
2022-03-23	0	7.780	7.770	7.780	7.630	7.920	14,689,450	114,257,844	7.7782	6.388	6.380	6.388	6.265	6.503	17,890,423	6.3865	0.91%
2022-03-22	0	7.710	7.710	7.720	7.580	7.840	34,113,771	263,051,790	7.7110	6.331	6.331	6.339	6.224	6.437	41,547,491	6.3314	-0.64%
2022-03-21	0	7.760	7.760	7.770	7.730	8.110	40,515,900	320,427,794	7.9087	6.372	6.372	6.380	6.347	6.659	49,344,706	6.4937	0.39%
2022-03-18	0	7.730	7.730	7.740	7.410	7.930	50,642,639	392,107,944	7.7426	6.347	6.347	6.355	6.084	6.511	61,678,159	6.3573	2.93%
2022-03-17	0	7.510	7.500	7.510	7.100	7.580	40,170,919	295,533,034	7.3569	6.166	6.158	6.166	5.830	6.224	48,924,550	6.0406	5.92%
2022-03-16	0	7.090	7.080	7.090	6.780	7.120	16,973,688	119,187,975	7.0219	5.821	5.813	5.821	5.567	5.846	20,672,418	5.7656	5.04%
2022-03-15	0	6.750	6.720	6.750	6.550	6.850	10,397,945	69,393,967	6.6738	5.542	5.518	5.542	5.378	5.624	12,663,758	5.4797	-2.03%
2022-03-14	0	6.890	6.880	6.890	6.850	7.100	7,060,818	49,277,478	6.9790	5.657	5.649	5.657	5.624	5.830	8,599,438	5.7303	-3.23%
2022-03-11	0	7.120	7.110	7.120	6.900	7.190	9,213,219	65,004,074	7.0555	5.846	5.838	5.846	5.665	5.904	11,220,868	5.7931	0.85%
2022-03-10	0	7.060	7.060	7.070	6.680	7.080	15,880,753	111,221,098	7.0035	5.797	5.797	5.805	5.485	5.813	19,341,322	5.7504	6.33%
2022-03-09	0	6.640	6.620	6.640	6.350	6.680	13,408,990	86,862,392	6.4779	5.452	5.436	5.452	5.214	5.485	16,330,938	5.3189	4.73%
2022-03-08	0	6.340	6.330	6.340	6.300	6.650	12,592,149	80,323,083	6.3788	5.206	5.197	5.206	5.173	5.460	15,336,100	5.2375	-2.76%
2022-03-07	0	6.520	6.520	6.530	6.510	7.050	14,872,209	98,848,087	6.6465	5.353	5.353	5.362	5.345	5.789	18,113,007	5.4573	-8.43%
2022-03-04	0	7.120	7.110	7.120	7.060	7.250	5,991,423	42,753,669	7.1358	5.846	5.838	5.846	5.797	5.953	7,297,012	5.8591	-1.79%
2022-03-03	0	7.250	7.220	7.250	7.030	7.320	12,180,788	88,035,590	7.2274	5.953	5.928	5.953	5.772	6.010	14,835,099	5.9343	3.42%
2022-03-02	0	7.010	7.000	7.010	6.940	7.040	4,933,049	34,511,645	6.9960	5.756	5.748	5.756	5.698	5.780	6,008,008	5.7443	0.14%
2022-03-01	0	7.000	6.990	7.000	6.920	7.020	4,669,867	32,582,378	6.9772	5.748	5.739	5.748	5.682	5.764	5,687,476	5.7288	0.57%
2022-02-28	0	6.960	6.960	6.970	6.860	7.060	7,062,101	48,952,453	6.9317	5.715	5.715	5.723	5.633	5.797	8,601,001	5.6915	-1.42%
2022-02-25	0	7.060	7.060	7.070	7.000	7.090	4,637,004	32,648,965	7.0410	5.797	5.797	5.805	5.748	5.821	5,647,452	5.7812	0.28%
2022-02-24	0	7.040	7.040	7.050	6.960	7.100	9,423,632	66,227,342	7.0278	5.780	5.780	5.789	5.715	5.830	11,477,132	5.7704	-0.56%
2022-02-23	0	7.080	7.080	7.090	7.030	7.140	4,254,704	30,120,421	7.0793	5.813	5.813	5.821	5.772	5.863	5,181,845	5.8127	-0.28%
2022-02-22	0	7.100	7.090	7.100	7.020	7.200	7,831,505	55,552,320	7.0934	5.830	5.821	5.830	5.764	5.912	9,538,066	5.8243	-1.11%
2022-02-21	0	7.180	7.180	7.190	7.050	7.200	5,366,911	38,287,640	7.1340	5.895	5.895	5.904	5.789	5.912	6,536,413	5.8576	0.84%
2022-02-18	0	7.120	7.120	7.130	7.080	7.200	7,226,824	51,473,828	7.1226	5.846	5.846	5.854	5.813	5.912	8,801,619	5.8482	-1.79%
2022-02-17	0	7.250	7.220	7.250	7.150	7.270	7,755,368	55,920,142	7.2105	5.953	5.928	5.953	5.871	5.969	9,445,338	5.9204	0.28%
2022-02-16	0	7.230	7.220	7.230	6.960	7.280	20,879,122	150,020,349	7.1852	5.936	5.928	5.936	5.715	5.977	25,428,884	5.8996	4.63%
2022-02-15	0	6.910	6.910	6.920	6.870	7.040	8,434,675	58,432,563	6.9277	5.674	5.674	5.682	5.641	5.780	10,272,672	5.6882	-0.58%
2022-02-14	0	6.950	6.940	6.950	6.900	6.990	5,982,022	41,615,703	6.9568	5.706	5.698	5.706	5.665	5.739	7,285,562	5.7121	-0.43%
2022-02-11	0	6.980	6.970	6.980	6.860	7.020	9,322,054	64,875,614	6.9594	5.731	5.723	5.731	5.633	5.764	11,353,420	5.7142	0.43%
2022-02-10	0	6.950	6.950	6.960	6.910	7.040	11,718,734	81,640,573	6.9667	5.706	5.706	5.715	5.674	5.780	14,272,359	5.7202	-1.00%
2022-02-09	0	7.020	7.000	7.020	6.820	7.040	15,976,979	111,413,499	6.9734	5.764	5.748	5.764	5.600	5.780	19,458,517	5.7257	2.63%
2022-02-08	0	6.840	6.830	6.840	6.660	6.850	6,260,194	42,546,500	6.7964	5.616	5.608	5.616	5.468	5.624	7,624,351	5.5803	2.09%
2022-02-07	0	6.700	6.690	6.700	6.550	6.720	14,312,828	95,775,607	6.6916	5.501	5.493	5.501	5.378	5.518	17,431,731	5.4943	1.52%
2022-02-04	0	6.600	6.600	6.610	6.510	6.640	5,156,999	34,026,639	6.5981	5.419	5.419	5.427	5.345	5.452	6,280,759	5.4176	1.85%
2022-01-31	0	6.480	6.480	6.520	6.420	6.560	1,882,327	12,221,405	6.4927	5.321	5.321	5.353	5.271	5.386	2,292,504	5.3310	0.62%
2022-01-28	0	6.440	6.430	6.440	6.380	6.500	2,625,500	16,900,960	6.4372	5.288	5.280	5.288	5.238	5.337	3,197,622	5.2855	0.94%
2022-01-27	0	6.380	6.370	6.380	6.360	6.450	2,756,544	17,621,103	6.3925	5.238	5.230	5.238	5.222	5.296	3,357,222	5.2487	-2.00%
2022-01-26	0	6.510	6.500	6.510	6.420	6.640	5,282,720	34,256,132	6.4846	5.345	5.337	5.345	5.271	5.452	6,433,876	5.3243	-0.91%
2022-01-25	0	6.570	6.560	6.570	6.540	6.750	10,079,272	67,180,381	6.6652	5.394	5.386	5.394	5.370	5.542	12,275,643	5.4727	-0.30%
2022-01-24	0	6.590	6.590	6.610	6.470	6.670	8,488,446	55,926,889	6.5886	5.411	5.411	5.427	5.312	5.477	10,338,160	5.4098	0.00%
2022-01-21	0	6.590	6.580	6.590	6.400	6.700	17,744,937	116,156,798	6.5459	5.411	5.403	5.411	5.255	5.501	21,611,730	5.3747	2.81%
2022-01-20	0	6.410	6.400	6.410	6.340	6.430	8,176,723	52,308,804	6.3973	5.263	5.255	5.263	5.206	5.280	9,958,510	5.2527	-0.16%
2022-01-19	0	6.420	6.410	6.420	6.400	6.470	2,886,603	18,537,531	6.4219	5.271	5.263	5.271	5.255	5.312	3,515,622	5.2729	-0.62%
2022-01-18	0	6.460	6.450	6.460	6.400	6.530	3,481,000	22,555,930	6.4797	5.304	5.296	5.304	5.255	5.362	4,239,543	5.3204	0.94%
2022-01-17	0	6.400	6.390	6.400	6.340	6.460	2,561,000	16,366,295	6.3906	5.255	5.247	5.255	5.206	5.304	3,119,067	5.2472	0.31%
2022-01-14	0	6.380	6.370	6.380	6.300	6.430	3,611,869	22,993,475	6.3661	5.238	5.230	5.238	5.173	5.280	4,398,930	5.2271	0.63%
2022-01-13	0	6.340	6.330	6.340	6.320	6.420	4,612,211	29,355,990	6.3648	5.206	5.197	5.206	5.189	5.271	5,617,256	5.2260	-1.09%
2022-01-12	0	6.410	6.400	6.410	6.400	6.480	2,984,171	19,217,146	6.4397	5.263	5.255	5.263	5.255	5.321	3,634,451	5.2875	-0.77%
2022-01-11	0	6.460	6.450	6.460	6.430	6.600	3,355,868	21,799,175	6.4958	5.304	5.296	5.304	5.280	5.419	4,087,144	5.3336	-0.77%
2022-01-10	0	6.510	6.500	6.510	6.360	6.580	7,464,894	48,717,087	6.5262	5.345	5.337	5.345	5.222	5.403	9,091,566	5.3585	2.20%
2022-01-07	0	6.370	6.360	6.370	6.260	6.400	2,454,457	15,599,264	6.3555	5.230	5.222	5.230	5.140	5.255	2,989,307	5.2184	0.95%
2022-01-06	0	6.310	6.300	6.310	6.250	6.400	3,777,590	23,834,134	6.3093	5.181	5.173	5.181	5.132	5.255	4,600,763	5.1805	-1.87%
2022-01-05	0	6.430	6.420	6.430	6.400	6.630	5,327,237	34,707,898	6.5152	5.280	5.271	5.280	5.255	5.444	6,488,093	5.3495	-1.98%
2022-01-04	0	6.560	6.550	6.560	6.380	6.630	4,526,525	29,577,233	6.5342	5.386	5.378	5.386	5.238	5.444	5,512,898	5.3651	2.82%
2022-01-03	0	6.380	6.370	6.380	6.300	6.400	3,162,959	20,054,078	6.3403	5.238	5.230	5.238	5.173	5.255	3,852,198	5.2059	-0.16%
2021-12-31	0	6.390	6.370	6.390	6.200	6.420	792,996	5,062,084	6.3835	5.247	5.230	5.247	5.091	5.271	965,797	5.2414	-0.62%
2021-12-30	0	6.430	6.420	6.430	6.420	6.520	1,547,999	10,000,895	6.4605	5.280	5.271	5.280	5.271	5.353	1,885,323	5.3046	-1.38%
2021-12-29	0	6.520	6.510	6.520	6.450	6.550	4,037,292	26,324,324	6.5203	5.353	5.345	5.353	5.296	5.378	4,917,057	5.3537	0.77%
2021-12-28	0	6.470	6.470	6.480	6.330	6.480	2,907,000	18,677,012	6.4248	5.312	5.312	5.321	5.197	5.321	3,540,463	5.2753	1.41%
2021-12-24	0	6.380	6.360	6.380	6.350	6.380	656,044	4,177,967	6.3684	5.238	5.222	5.238	5.214	5.238	799,002	5.2290	0.16%
2021-12-23	0	6.370	6.360	6.370	6.340	6.400	841,841	5,367,009	6.3753	5.230	5.222	5.230	5.206	5.255	1,025,286	5.2346	0.47%
2021-12-22	0	6.340	6.330	6.360	6.320	6.410	2,215,150	14,095,901	6.3634	5.206	5.197	5.222	5.189	5.263	2,697,853	5.2249	0.16%
2021-12-21	0	6.330	6.320	6.330	6.250	6.360	1,475,314	9,313,721	6.3130	5.197	5.189	5.197	5.132	5.222	1,796,799	5.1835	0.48%
2021-12-20	0	6.300	6.280	6.300	6.200	6.320	3,503,400	21,889,543	6.2481	5.173	5.156	5.173	5.091	5.189	4,266,825	5.1302	0.00%
2021-12-17	0	6.300	6.290	6.300	6.260	6.410	7,499,408	47,198,690	6.2937	5.173	5.165	5.173	5.140	5.263	9,133,601	5.1676	-1.25%
2021-12-16	0	6.380	6.370	6.380	6.300	6.500	2,738,659	17,485,939	6.3849	5.238	5.230	5.238	5.173	5.337	3,335,439	5.2425	-0.62%
2021-12-15	0	6.420	6.420	6.440	6.370	6.500	5,238,497	33,638,067	6.4213	5.271	5.271	5.288	5.230	5.337	6,380,016	5.2724	0.78%
2021-12-14	0	6.370	6.360	6.370	6.330	6.470	4,056,483	25,828,353	6.3672	5.230	5.222	5.230	5.197	5.312	4,940,430	5.2280	-1.55%
2021-12-13	0	6.470	6.460	6.470	6.420	6.510	2,228,382	14,421,759	6.4719	5.312	5.304	5.312	5.271	5.345	2,713,968	5.3139	-0.15%
2021-12-10	0	6.480	6.470	6.480	6.420	6.590	2,863,742	18,566,245	6.4832	5.321	5.312	5.321	5.271	5.411	3,487,779	5.3232	-1.67%
2021-12-09	0	6.590	6.580	6.590	6.440	6.600	3,977,176	25,968,514	6.5294	5.411	5.403	5.411	5.288	5.419	4,843,841	5.3611	1.54%
2021-12-08	0	6.490	6.480	6.490	6.470	6.640	4,424,160	28,924,293	6.5378	5.329	5.321	5.329	5.312	5.452	5,388,227	5.3681	-0.15%
2021-12-07	0	6.500	6.500	6.520	6.270	6.620	11,099,081	71,850,813	6.4736	5.337	5.337	5.353	5.148	5.436	13,517,678	5.3153	5.35%
2021-12-06	0	6.170	6.170	6.200	6.140	6.280	5,323,747	32,943,750	6.1881	5.066	5.066	5.091	5.041	5.156	6,483,843	5.0809	-1.44%
2021-12-03	0	6.260	6.260	6.270	6.160	6.350	6,836,134	42,807,736	6.2620	5.140	5.140	5.148	5.058	5.214	8,325,794	5.1416	1.46%
2021-12-02	0	6.170	6.170	6.180	6.110	6.270	9,020,519	55,594,842	6.1632	5.066	5.066	5.074	5.017	5.148	10,986,177	5.0604	-2.06%
2021-12-01	0	6.300	6.290	6.300	6.210	6.400	6,545,200	41,203,740	6.2953	5.173	5.165	5.173	5.099	5.255	7,971,462	5.1689	0.00%
2021-11-30	0	6.300	6.290	6.300	6.220	6.570	14,777,463	93,778,809	6.3461	5.173	5.165	5.173	5.107	5.394	17,997,615	5.2106	-3.37%
2021-11-29	0	6.520	6.510	6.520	6.420	6.750	12,253,325	79,864,695	6.5178	5.353	5.345	5.353	5.271	5.542	14,923,443	5.3516	-3.55%
2021-11-26	0	6.760	6.750	6.760	6.730	7.060	10,370,758	70,677,444	6.8151	5.550	5.542	5.550	5.526	5.797	12,630,646	5.5957	-4.11%
2021-11-25	0	7.050	7.050	7.070	7.030	7.090	1,132,801	7,991,047	7.0542	5.789	5.789	5.805	5.772	5.821	1,379,649	5.7921	-0.28%
2021-11-24	0	7.070	7.060	7.070	7.040	7.100	1,274,145	9,014,318	7.0748	5.805	5.797	5.805	5.780	5.830	1,551,793	5.8090	0.00%
2021-11-23	0	7.070	7.070	7.080	7.060	7.160	1,612,976	11,448,527	7.0978	5.805	5.805	5.813	5.797	5.879	1,964,459	5.8278	0.00%
2021-11-22	0	7.070	7.060	7.070	7.020	7.130	4,096,775	28,978,097	7.0734	5.805	5.797	5.805	5.764	5.854	4,989,502	5.8078	-0.42%
2021-11-19	0	7.100	7.100	7.120	7.030	7.170	3,840,677	27,255,125	7.0964	5.830	5.830	5.846	5.772	5.887	4,677,598	5.8267	-1.11%
2021-11-18	0	7.180	7.170	7.180	7.150	7.260	2,447,749	17,594,491	7.1880	5.895	5.887	5.895	5.871	5.961	2,981,137	5.9019	-0.69%
2021-11-17	0	7.230	7.230	7.250	7.220	7.350	2,848,310	20,679,340	7.2602	5.936	5.936	5.953	5.928	6.035	3,468,984	5.9612	-0.96%
2021-11-16	0	7.300	7.300	7.310	7.210	7.380	2,515,250	18,365,074	7.3015	5.994	5.994	6.002	5.920	6.060	3,063,347	5.9951	0.14%
2021-11-15	0	7.290	7.280	7.290	7.210	7.400	2,559,421	18,577,155	7.2583	5.986	5.977	5.986	5.920	6.076	3,117,144	5.9597	-0.55%
2021-11-12	0	7.330	7.310	7.330	7.260	7.440	3,318,392	24,344,432	7.3362	6.019	6.002	6.019	5.961	6.109	4,041,502	6.0236	0.69%
2021-11-11	0	7.280	7.270	7.280	7.220	7.360	3,077,001	22,374,907	7.2717	5.977	5.969	5.977	5.928	6.043	3,747,509	5.9706	-1.36%
2021-11-10	0	7.380	7.380	7.390	7.240	7.410	4,420,596	32,412,736	7.3322	6.060	6.060	6.068	5.945	6.084	5,383,887	6.0203	-0.81%
2021-11-09	0	7.440	7.430	7.440	7.360	7.510	7,186,607	53,607,495	7.4594	6.109	6.101	6.109	6.043	6.166	8,752,638	6.1247	-0.80%
2021-11-08	0	7.500	7.490	7.500	7.270	7.600	17,708,715	132,503,377	7.4824	6.158	6.150	6.158	5.969	6.240	21,567,615	6.1436	4.75%
2021-11-05	0	7.160	7.150	7.160	7.060	7.190	2,258,005	16,104,730	7.1323	5.879	5.871	5.879	5.797	5.904	2,750,046	5.8562	0.56%
2021-11-04	0	7.120	7.100	7.120	7.090	7.250	1,912,444	13,604,669	7.1138	5.846	5.830	5.846	5.821	5.953	2,329,184	5.8410	-0.84%
2021-11-03	0	7.180	7.150	7.180	7.100	7.300	3,803,433	27,385,933	7.2003	5.895	5.871	5.895	5.830	5.994	4,632,238	5.9120	0.00%
2021-11-02	0	7.180	7.170	7.180	7.100	7.200	3,790,300	27,136,268	7.1594	5.895	5.887	5.895	5.830	5.912	4,616,243	5.8784	1.41%
2021-11-01	0	7.080	7.070	7.080	6.970	7.200	1,383,478	9,764,658	7.0581	5.813	5.805	5.813	5.723	5.912	1,684,951	5.7952	-1.26%
2021-10-29	0	7.170	7.170	7.180	7.110	7.230	2,736,000	19,652,630	7.1830	5.887	5.887	5.895	5.838	5.936	3,332,201	5.8978	0.00%
2021-10-28	0	7.170	7.160	7.170	7.060	7.220	5,223,650	37,346,121	7.1494	5.887	5.879	5.887	5.797	5.928	6,361,934	5.8702	1.27%
2021-10-27	0	7.080	7.080	7.090	7.080	7.200	3,415,522	24,275,426	7.1074	5.813	5.813	5.821	5.813	5.912	4,159,797	5.8357	-1.12%
2021-10-26	0	7.160	7.140	7.160	7.120	7.240	2,143,173	15,357,978	7.1660	5.879	5.863	5.879	5.846	5.945	2,610,191	5.8839	0.28%
2021-10-25	0	7.140	7.130	7.140	7.100	7.300	4,959,834	35,513,190	7.1602	5.863	5.854	5.863	5.830	5.994	6,040,630	5.8791	-2.46%
2021-10-22	0	7.320	7.310	7.320	7.190	7.350	8,615,995	62,883,605	7.2985	6.010	6.002	6.010	5.904	6.035	10,493,503	5.9926	2.38%
2021-10-21	0	7.150	7.140	7.150	7.060	7.190	5,608,640	39,813,044	7.0985	5.871	5.863	5.871	5.797	5.904	6,830,817	5.8284	-0.56%
2021-10-20	0	7.190	7.180	7.190	7.120	7.280	4,645,190	33,370,169	7.1838	5.904	5.895	5.904	5.846	5.977	5,657,422	5.8985	-1.24%
2021-10-19	0	7.280	7.270	7.280	7.250	7.380	6,159,200	45,065,355	7.3168	5.977	5.969	5.977	5.953	6.060	7,501,349	6.0076	-1.09%
2021-10-18	0	7.360	7.350	7.370	7.320	7.430	5,759,138	42,292,211	7.3435	6.043	6.035	6.051	6.010	6.101	7,014,110	6.0296	-0.81%
2021-10-15	0	7.420	7.400	7.420	7.230	7.430	14,353,739	105,597,536	7.3568	6.092	6.076	6.092	5.936	6.101	17,481,557	6.0405	3.06%
2021-10-12	0	7.200	7.190	7.200	6.960	7.330	15,986,240	115,372,719	7.2170	5.912	5.904	5.912	5.715	6.019	19,469,796	5.9257	0.28%
2021-10-11	0	7.180	7.170	7.180	7.060	7.180	8,750,893	62,408,027	7.1316	5.895	5.887	5.895	5.797	5.895	10,657,797	5.8556	1.70%
2021-10-08	0	7.060	7.040	7.060	6.910	7.090	10,836,151	76,013,644	7.0148	5.797	5.780	5.797	5.674	5.821	13,197,453	5.7597	0.43%
2021-10-07	0	7.030	7.020	7.030	6.940	7.130	5,960,455	41,941,336	7.0366	5.772	5.764	5.772	5.698	5.854	7,259,296	5.7776	-0.42%
2021-10-06	0	7.060	7.040	7.060	6.820	7.100	10,758,829	75,196,462	6.9893	5.797	5.780	5.797	5.600	5.830	13,103,282	5.7388	2.77%
2021-10-05	0	6.870	6.870	6.890	6.760	6.950	8,720,425	59,866,630	6.8651	5.641	5.641	5.657	5.550	5.706	10,620,690	5.6368	-0.43%
2021-10-04	0	6.900	6.900	6.910	6.640	6.940	19,044,918	130,671,613	6.8612	5.665	5.665	5.674	5.452	5.698	23,194,989	5.6336	5.34%
2021-09-30	0	6.550	6.550	6.570	6.410	6.650	10,020,116	65,671,355	6.5540	5.378	5.378	5.394	5.263	5.460	12,203,596	5.3813	1.08%
2021-09-29	0	6.480	6.480	6.500	6.400	6.520	3,133,000	20,295,190	6.4779	5.321	5.321	5.337	5.255	5.353	3,815,711	5.3188	-0.31%
2021-09-28	0	6.500	6.490	6.500	6.420	6.600	3,128,106	20,356,146	6.5075	5.337	5.329	5.337	5.271	5.419	3,809,750	5.3432	0.00%
2021-09-27	0	6.500	6.500	6.510	6.340	6.540	3,012,842	19,462,815	6.4600	5.337	5.337	5.345	5.206	5.370	3,669,369	5.3041	0.31%
2021-09-24	0	6.480	6.460	6.480	6.450	6.650	2,664,986	17,385,302	6.5236	5.321	5.304	5.321	5.296	5.460	3,245,712	5.3564	-1.07%
2021-09-23	0	6.550	6.530	6.550	6.400	6.640	3,093,784	20,266,978	6.5509	5.378	5.362	5.378	5.255	5.452	3,767,949	5.3788	0.46%
2021-09-21	0	6.520	6.510	6.520	6.340	6.580	3,630,507	23,581,310	6.4953	5.353	5.345	5.353	5.206	5.403	4,421,630	5.3332	3.00%
2021-09-20	0	6.330	6.320	6.330	6.280	6.450	3,887,040	24,584,438	6.3247	5.197	5.189	5.197	5.156	5.296	4,734,064	5.1931	-2.01%
2021-09-17	0	6.460	6.460	6.470	6.370	6.550	3,886,894	25,157,432	6.4724	5.304	5.304	5.312	5.230	5.378	4,733,886	5.3143	0.00%
2021-09-16	0	6.460	6.450	6.460	6.360	6.520	4,273,743	27,412,311	6.4141	5.304	5.296	5.304	5.222	5.353	5,205,033	5.2665	-1.07%
2021-09-15	0	6.530	6.510	6.530	6.470	6.590	3,111,948	20,318,079	6.5291	5.362	5.345	5.362	5.312	5.411	3,790,072	5.3609	-0.31%
2021-09-14	0	6.550	6.550	6.560	6.550	6.690	2,541,000	16,735,400	6.5861	5.378	5.378	5.386	5.378	5.493	3,094,708	5.4077	-1.65%
2021-09-13	0	6.660	6.650	6.660	6.560	6.770	3,107,100	20,654,188	6.6474	5.468	5.460	5.468	5.386	5.559	3,784,167	5.4581	-1.62%
2021-09-10	0	6.770	6.760	6.770	6.690	6.850	4,079,977	27,630,163	6.7721	5.559	5.550	5.559	5.493	5.624	4,969,043	5.5605	0.45%
2021-09-09	0	6.740	6.740	6.750	6.710	6.840	6,005,991	40,717,974	6.7796	5.534	5.534	5.542	5.509	5.616	7,314,754	5.5666	-0.59%
2021-09-08	0	6.780	6.780	6.800	6.590	6.840	9,418,058	63,636,872	6.7569	5.567	5.567	5.583	5.411	5.616	11,470,344	5.5479	3.20%
2021-09-07	0	6.570	6.570	6.580	6.540	6.630	2,081,262	13,713,137	6.5889	5.394	5.394	5.403	5.370	5.444	2,534,789	5.4100	0.46%
2021-09-06	0	6.540	6.530	6.540	6.500	6.590	1,063,856	6,960,565	6.5428	5.370	5.362	5.370	5.337	5.411	1,295,680	5.3721	-0.46%
2021-09-03	0	6.570	6.560	6.570	6.500	6.590	1,933,929	12,660,600	6.5466	5.394	5.386	5.394	5.337	5.411	2,355,351	5.3753	0.31%
2021-09-02	0	6.550	6.540	6.550	6.450	6.680	3,879,386	25,356,084	6.5361	5.378	5.370	5.378	5.296	5.485	4,724,742	5.3667	-1.06%
2021-09-01	0	6.620	6.620	6.630	6.500	6.660	5,074,144	33,568,197	6.6155	5.436	5.436	5.444	5.337	5.468	6,179,849	5.4319	1.38%
2021-08-31	0	6.530	6.520	6.530	6.350	6.560	8,249,056	53,579,267	6.4952	5.362	5.353	5.362	5.214	5.386	10,046,605	5.3331	0.62%
2021-08-30	0	6.490	6.480	6.490	6.320	6.510	4,125,175	26,615,555	6.4520	5.329	5.321	5.329	5.189	5.345	5,024,090	5.2976	2.20%
2021-08-27	0	6.350	6.350	6.370	6.310	6.410	1,469,417	9,348,928	6.3623	5.214	5.214	5.230	5.181	5.263	1,789,617	5.2240	-0.63%
2021-08-26	0	6.390	6.380	6.390	6.300	6.410	2,640,538	16,807,105	6.3650	5.247	5.238	5.247	5.173	5.263	3,215,937	5.2262	0.63%
2021-08-25	0	6.350	6.340	6.350	6.280	6.350	4,042,399	25,517,030	6.3123	5.214	5.206	5.214	5.156	5.214	4,923,277	5.1829	0.47%
2021-08-24	0	6.320	6.290	6.320	6.150	6.320	3,063,632	19,183,439	6.2617	5.189	5.165	5.189	5.050	5.189	3,731,227	5.1413	2.76%
2021-08-23	0	6.150	6.140	6.150	6.100	6.210	2,544,066	15,621,562	6.1404	5.050	5.041	5.050	5.009	5.099	3,098,443	5.0417	-0.81%
2021-08-20	0	6.200	6.190	6.200	6.140	6.230	4,195,135	25,894,691	6.1726	5.091	5.082	5.091	5.041	5.115	5,109,295	5.0682	-0.48%
2021-08-19	0	6.230	6.220	6.240	6.200	6.390	2,270,329	14,193,185	6.2516	5.115	5.107	5.124	5.091	5.247	2,765,056	5.1331	-2.04%
2021-08-18	0	6.360	6.350	6.360	6.270	6.430	2,039,348	12,954,127	6.3521	5.222	5.214	5.222	5.148	5.280	2,483,742	5.2156	-0.16%
2021-08-17	0	6.370	6.370	6.380	6.290	6.460	3,314,540	21,126,554	6.3739	5.230	5.230	5.238	5.165	5.304	4,036,810	5.2335	0.63%
2021-08-16	0	6.330	6.300	6.330	6.240	6.350	2,950,465	18,604,293	6.3055	5.197	5.173	5.197	5.124	5.214	3,593,400	5.1774	1.44%
2021-08-13	0	6.240	6.230	6.240	6.220	6.360	1,880,879	11,757,496	6.2511	5.124	5.115	5.124	5.107	5.222	2,290,741	5.1326	-0.32%
2021-08-12	0	6.260	6.240	6.260	6.220	6.500	4,854,329	30,547,628	6.2929	5.140	5.124	5.140	5.107	5.337	5,912,134	5.1669	-2.49%
2021-08-11	0	6.420	6.410	6.420	6.170	6.460	9,617,790	61,200,968	6.3633	5.271	5.263	5.271	5.066	5.304	11,713,599	5.2248	3.55%
2021-08-10	0	6.200	6.200	6.210	6.200	6.340	2,654,515	16,515,621	6.2217	5.091	5.091	5.099	5.091	5.206	3,232,959	5.1085	-1.59%
2021-08-09	0	6.300	6.290	6.300	6.190	6.360	4,897,680	30,874,643	6.3039	5.173	5.165	5.173	5.082	5.222	5,964,932	5.1760	1.61%
2021-08-06	0	6.200	6.190	6.200	6.150	6.250	3,097,043	19,183,876	6.1943	5.091	5.082	5.091	5.050	5.132	3,771,919	5.0860	0.49%
2021-08-05	0	6.170	6.170	6.190	6.170	6.270	3,539,477	21,938,774	6.1983	5.066	5.066	5.082	5.066	5.148	4,310,763	5.0893	-1.12%
2021-08-04	0	6.240	6.230	6.240	6.230	6.390	3,684,014	23,164,018	6.2877	5.124	5.115	5.124	5.115	5.247	4,486,796	5.1627	-1.42%
2021-08-03	0	6.330	6.320	6.330	6.180	6.390	6,702,339	41,998,427	6.2662	5.197	5.189	5.197	5.074	5.247	8,162,843	5.1451	0.64%
2021-08-02	0	6.290	6.280	6.290	6.120	6.360	4,064,512	25,346,599	6.2361	5.165	5.156	5.165	5.025	5.222	4,950,208	5.1203	0.96%
2021-07-30	0	6.230	6.220	6.230	6.220	6.400	5,133,658	32,137,291	6.2601	5.115	5.107	5.115	5.107	5.255	6,252,332	5.1400	-2.04%
2021-07-29	0	6.360	6.350	6.360	6.310	6.430	5,133,189	32,698,555	6.3700	5.222	5.214	5.222	5.181	5.280	6,251,760	5.2303	0.32%
2021-07-28	0	6.340	6.330	6.340	6.250	6.420	6,191,637	38,929,933	6.2875	5.206	5.197	5.206	5.132	5.271	7,540,854	5.1625	-0.47%
2021-07-27	0	6.370	6.350	6.370	6.290	6.440	12,627,115	80,456,643	6.3717	5.230	5.214	5.230	5.165	5.288	15,378,685	5.2317	0.47%
2021-07-26	0	6.340	6.340	6.350	6.330	6.520	5,248,664	33,611,822	6.4039	5.206	5.206	5.214	5.197	5.353	6,392,399	5.2581	-2.46%
2021-07-23	0	6.500	6.500	6.510	6.460	6.550	3,486,500	22,697,640	6.5102	5.337	5.337	5.345	5.304	5.378	4,246,242	5.3453	0.46%
2021-07-22	0	6.470	6.470	6.490	6.380	6.530	4,643,723	30,041,127	6.4692	5.312	5.312	5.329	5.238	5.362	5,655,635	5.3117	1.57%
2021-07-21	0	6.370	6.350	6.370	6.330	6.480	5,092,931	32,399,958	6.3618	5.230	5.214	5.230	5.197	5.321	6,202,730	5.2235	-0.62%
2021-07-20	0	6.410	6.400	6.410	6.380	6.530	8,144,800	52,327,281	6.4246	5.263	5.255	5.263	5.238	5.362	9,919,631	5.2751	-2.14%
2021-07-19	0	6.550	6.540	6.550	6.500	6.640	4,256,000	27,816,145	6.5357	5.378	5.370	5.378	5.337	5.452	5,183,423	5.3664	-1.36%
2021-07-16	0	6.640	6.640	6.660	6.600	6.710	3,587,830	23,890,207	6.6587	5.452	5.452	5.468	5.419	5.509	4,369,653	5.4673	0.61%
2021-07-15	0	6.600	6.590	6.600	6.530	6.660	4,363,406	28,727,433	6.5837	5.419	5.411	5.419	5.362	5.468	5,314,234	5.4058	0.61%
2021-07-14	0	6.560	6.550	6.560	6.520	6.710	5,863,651	38,430,048	6.5539	5.386	5.378	5.386	5.353	5.509	7,141,397	5.3813	-2.09%
2021-07-13	0	6.700	6.670	6.700	6.600	6.790	2,391,928	16,009,954	6.6933	5.501	5.477	5.501	5.419	5.575	2,913,152	5.4957	0.75%
2021-07-12	0	6.650	6.650	6.660	6.630	6.760	3,108,820	20,710,340	6.6618	5.460	5.460	5.468	5.444	5.550	3,786,262	5.4699	-0.75%
2021-07-09	0	6.700	6.680	6.700	6.650	6.780	4,856,318	32,585,803	6.7100	5.501	5.485	5.501	5.460	5.567	5,914,557	5.5094	-0.74%
2021-07-08	0	6.750	6.730	6.750	6.670	6.810	4,285,698	28,749,972	6.7084	5.542	5.526	5.542	5.477	5.592	5,219,593	5.5081	-0.88%
2021-07-07	0	6.810	6.790	6.810	6.680	6.820	3,917,290	26,515,027	6.7687	5.592	5.575	5.592	5.485	5.600	4,770,905	5.5577	1.34%
2021-07-06	0	6.720	6.710	6.720	6.610	6.720	4,852,706	32,462,222	6.6895	5.518	5.509	5.518	5.427	5.518	5,910,157	5.4926	1.82%
2021-07-05	0	6.600	6.590	6.600	6.570	6.740	7,843,810	51,946,756	6.6226	5.419	5.411	5.419	5.394	5.534	9,553,052	5.4377	0.76%
2021-07-02	0	6.550	6.540	6.550	6.520	6.590	9,281,508	60,721,053	6.5422	5.378	5.370	5.378	5.353	5.411	11,304,038	5.3716	-0.15%
2021-06-30	0	6.560	6.560	6.570	6.550	6.650	7,215,719	47,363,414	6.5639	5.386	5.386	5.394	5.378	5.460	8,788,094	5.3895	-0.61%
2021-06-29	0	6.600	6.590	6.600	6.570	6.740	10,572,363	69,785,840	6.6008	5.419	5.411	5.419	5.394	5.534	12,876,183	5.4198	-1.79%
2021-06-28	0	6.720	6.710	6.720	6.720	7.050	6,572,947	44,413,361	6.7570	5.518	5.509	5.518	5.518	5.789	8,005,256	5.5480	-1.32%
2021-06-25	0	6.810	6.800	6.810	6.810	6.880	3,961,636	27,056,579	6.8296	5.592	5.583	5.592	5.592	5.649	4,824,915	5.6077	-0.73%
2021-06-24	0	6.860	6.860	6.870	6.800	6.910	7,403,979	50,612,910	6.8359	5.633	5.633	5.641	5.583	5.674	9,017,377	5.6128	-0.72%
2021-06-23	0	6.910	6.870	6.910	6.820	6.940	4,217,016	28,990,876	6.8747	5.674	5.641	5.674	5.600	5.698	5,135,944	5.6447	-0.29%
2021-06-22	0	6.930	6.920	6.930	6.920	7.090	5,161,419	36,006,157	6.9760	5.690	5.682	5.690	5.682	5.821	6,286,142	5.7279	-2.26%
2021-06-21	0	7.090	7.080	7.090	6.770	7.130	12,481,146	86,533,007	6.9331	5.821	5.813	5.821	5.559	5.854	15,200,908	5.6926	2.31%
2021-06-18	0	6.930	6.920	6.930	6.810	6.950	4,359,365	29,930,040	6.8657	5.690	5.682	5.690	5.592	5.706	5,309,313	5.6373	0.73%
2021-06-17	0	6.880	6.870	6.880	6.820	6.900	1,965,300	13,504,596	6.8715	5.649	5.641	5.649	5.600	5.665	2,393,558	5.6421	0.15%
2021-06-16	0	6.870	6.860	6.870	6.860	7.000	1,879,015	12,997,060	6.9170	5.641	5.633	5.641	5.633	5.748	2,288,471	5.6794	-1.72%
2021-06-15	0	6.990	6.980	6.990	6.950	7.140	3,578,116	24,983,705	6.9824	5.739	5.731	5.739	5.706	5.863	4,357,822	5.7331	-1.13%
2021-06-11	0	7.070	7.070	7.080	7.020	7.100	5,078,310	35,894,143	7.0681	5.805	5.805	5.813	5.764	5.830	6,184,923	5.8035	0.14%
2021-06-10	0	7.060	7.060	7.080	6.940	7.120	9,364,870	66,084,737	7.0567	5.797	5.797	5.813	5.698	5.846	11,405,566	5.7941	1.73%
2021-06-09	0	6.940	6.920	6.940	6.850	6.950	6,395,485	44,184,806	6.9087	5.698	5.682	5.698	5.624	5.706	7,789,123	5.6726	1.02%
2021-06-08	0	6.870	6.860	6.870	6.750	6.880	4,989,582	34,212,301	6.8567	5.641	5.633	5.641	5.542	5.649	6,076,860	5.6299	1.63%
2021-06-07	0	6.760	6.750	6.760	6.680	6.810	4,159,847	27,970,075	6.7238	5.550	5.542	5.550	5.485	5.592	5,066,318	5.5208	-0.44%
2021-06-04	0	6.790	6.780	6.790	6.740	6.830	2,398,670	16,279,516	6.7869	5.575	5.567	5.575	5.534	5.608	2,921,363	5.5726	-0.15%
2021-06-03	0	6.800	6.760	6.800	6.700	6.880	7,617,666	51,896,220	6.8126	5.583	5.550	5.583	5.501	5.649	9,277,629	5.5937	0.15%
2021-06-02	0	6.790	6.780	6.790	6.660	6.820	8,359,785	56,476,944	6.7558	5.575	5.567	5.575	5.468	5.600	10,181,463	5.5470	2.11%
2021-06-01	0	6.650	6.650	6.660	6.590	6.680	4,078,522	27,003,479	6.6209	5.460	5.460	5.468	5.411	5.485	4,967,271	5.4363	-0.45%
2021-05-31	0	6.680	6.660	6.680	6.570	6.810	5,433,349	36,175,935	6.6581	5.485	5.468	5.485	5.394	5.592	6,617,328	5.4668	-1.33%
2021-05-28	0	6.770	6.770	6.790	6.690	6.810	6,431,679	43,546,309	6.7706	5.559	5.559	5.575	5.493	5.592	7,833,204	5.5592	-0.29%
2021-05-27	0	6.790	6.790	6.800	6.790	6.900	7,651,106	52,318,218	6.8380	5.575	5.575	5.583	5.575	5.665	9,318,356	5.6145	0.30%
2021-05-26	0	6.770	6.750	6.770	6.710	6.780	5,631,636	38,001,686	6.7479	5.559	5.542	5.559	5.509	5.567	6,858,824	5.5406	1.35%
2021-05-25	0	6.680	6.680	6.690	6.600	6.700	5,759,330	38,439,239	6.6743	5.485	5.485	5.493	5.419	5.501	7,014,344	5.4801	0.75%
2021-05-24	0	6.630	6.630	6.640	6.550	6.680	2,496,504	16,459,934	6.5932	5.444	5.444	5.452	5.378	5.485	3,040,516	5.4135	0.91%
2021-05-21	0	6.570	6.570	6.590	6.530	6.640	5,249,236	34,628,480	6.5969	5.394	5.394	5.411	5.362	5.452	6,393,095	5.4165	0.77%
2021-05-20	0	6.520	6.520	6.530	6.420	6.540	4,749,000	30,891,990	6.5049	5.353	5.353	5.362	5.271	5.370	5,783,853	5.3411	0.15%
2021-05-18	0	6.510	6.510	6.520	6.370	6.550	7,509,454	48,699,556	6.4851	5.345	5.345	5.353	5.230	5.378	9,145,837	5.3248	1.88%
2021-05-17	0	6.390	6.380	6.390	6.380	6.510	4,217,154	27,065,342	6.4179	5.247	5.238	5.247	5.238	5.345	5,136,113	5.2696	-0.47%
2021-05-14	0	6.420	6.410	6.420	6.350	6.450	6,172,968	39,496,958	6.3984	5.271	5.263	5.271	5.214	5.296	7,518,117	5.2536	0.31%
2021-05-13	0	6.400	6.400	6.410	6.350	6.430	8,525,868	54,432,105	6.3843	5.255	5.255	5.263	5.214	5.280	10,383,737	5.2421	-0.31%
2021-05-12	0	6.420	6.410	6.420	6.400	6.600	12,389,690	79,925,135	6.4509	5.271	5.263	5.271	5.255	5.419	15,089,523	5.2967	-3.02%
2021-05-11	0	6.620	6.610	6.620	6.520	6.700	7,392,204	48,649,070	6.5811	5.436	5.427	5.436	5.353	5.501	9,003,037	5.4036	-0.15%
2021-05-10	0	6.630	6.630	6.670	6.510	6.700	5,969,302	39,660,149	6.6440	5.444	5.444	5.477	5.345	5.501	7,270,071	5.4553	1.84%
2021-05-07	0	6.510	6.500	6.510	6.370	6.550	13,014,290	84,113,069	6.4631	5.345	5.337	5.345	5.230	5.378	15,850,229	5.3067	-0.31%
2021-05-06	0	6.530	6.520	6.530	6.480	6.730	14,198,073	92,765,956	6.5337	5.362	5.353	5.362	5.321	5.526	17,291,970	5.3647	-2.10%
2021-05-05	0	6.670	6.670	6.680	6.670	6.780	8,421,498	56,481,913	6.7069	5.477	5.477	5.485	5.477	5.567	10,256,624	5.5069	-1.77%
2021-05-04	0	6.790	6.780	6.790	6.700	6.840	8,334,350	56,349,083	6.7611	5.575	5.567	5.575	5.501	5.616	10,150,485	5.5514	1.34%
2021-05-03	0	6.700	6.700	6.710	6.680	6.890	9,064,653	60,941,680	6.7230	5.501	5.501	5.509	5.485	5.657	11,039,928	5.5201	-2.19%
2021-04-30	0	6.850	6.850	6.860	6.840	7.000	6,228,399	42,817,358	6.8745	5.624	5.624	5.633	5.616	5.748	7,585,627	5.6445	-1.15%
2021-04-29	0	6.930	6.920	6.930	6.860	6.980	6,478,836	44,703,643	6.8999	5.690	5.682	5.690	5.633	5.731	7,890,637	5.6654	-0.72%
2021-04-28	0	6.980	6.970	6.980	6.950	7.120	5,474,636	38,332,527	7.0018	5.731	5.723	5.731	5.706	5.846	6,667,612	5.7491	-1.69%
2021-04-27	0	7.100	7.090	7.100	7.070	7.150	3,330,012	23,624,617	7.0945	5.830	5.821	5.830	5.805	5.871	4,055,654	5.8251	0.42%
2021-04-26	0	7.070	7.060	7.070	7.020	7.230	12,505,701	88,930,182	7.1112	5.805	5.797	5.805	5.764	5.936	15,230,814	5.8388	2.46%
2021-04-23	0	6.900	6.900	6.910	6.900	7.000	7,703,544	53,345,602	6.9248	5.665	5.665	5.674	5.665	5.748	9,382,221	5.6858	-1.43%
2021-04-22	0	7.000	6.990	7.000	6.940	7.060	8,496,137	59,323,421	6.9824	5.748	5.739	5.748	5.698	5.797	10,347,527	5.7331	0.86%
2021-04-21	0	6.940	6.940	6.950	6.930	7.040	13,883,642	96,613,515	6.9588	5.698	5.698	5.706	5.690	5.780	16,909,022	5.7137	-2.12%
2021-04-20	0	7.090	7.090	7.100	7.030	7.130	5,899,035	41,735,297	7.0749	5.821	5.821	5.830	5.772	5.854	7,184,492	5.8091	-0.56%
2021-04-19	0	7.130	7.120	7.130	7.060	7.190	3,873,702	27,570,520	7.1174	5.854	5.846	5.854	5.797	5.904	4,717,819	5.8439	-0.28%
2021-04-16	0	7.150	7.140	7.150	7.000	7.160	5,946,177	42,108,607	7.0816	5.871	5.863	5.871	5.748	5.879	7,241,906	5.8146	1.85%
2021-04-15	0	7.020	7.020	7.030	7.000	7.120	6,633,467	46,595,850	7.0244	5.764	5.764	5.772	5.748	5.846	8,078,963	5.7676	-0.85%
2021-04-14	0	7.080	7.070	7.080	7.060	7.170	5,788,662	41,062,714	7.0936	5.813	5.805	5.813	5.797	5.887	7,050,067	5.8244	0.14%
2021-04-13	0	7.070	7.060	7.070	7.030	7.180	7,449,604	52,919,349	7.1036	5.805	5.797	5.805	5.772	5.895	9,072,945	5.8327	0.14%
2021-04-12	0	7.060	7.050	7.060	7.000	7.230	10,730,890	75,613,458	7.0463	5.797	5.789	5.797	5.748	5.936	13,069,255	5.7856	-0.56%
2021-04-09	0	7.100	7.100	7.120	7.070	7.260	7,879,252	56,126,333	7.1233	5.830	5.830	5.846	5.805	5.961	9,596,217	5.8488	-1.80%
2021-04-08	0	7.230	7.220	7.230	7.200	7.290	4,238,744	30,717,608	7.2469	5.936	5.928	5.936	5.912	5.986	5,162,407	5.9502	0.00%
2021-04-07	0	7.230	7.230	7.240	7.220	7.390	3,804,040	27,668,762	7.2735	5.936	5.936	5.945	5.928	6.068	4,632,977	5.9721	-0.14%
2021-04-01	0	7.240	7.230	7.240	7.180	7.360	7,527,616	54,442,063	7.2323	5.945	5.936	5.945	5.895	6.043	9,167,956	5.9383	-0.14%
2021-03-31	0	7.250	7.250	7.260	7.210	7.390	13,453,778	98,319,411	7.3079	5.953	5.953	5.961	5.920	6.068	16,385,486	6.0004	-0.96%
2021-03-30	0	7.320	7.300	7.320	7.220	7.330	7,708,873	56,264,219	7.2986	6.010	5.994	6.010	5.928	6.019	9,388,711	5.9928	1.53%
2021-03-29	0	7.210	7.210	7.230	7.110	7.320	4,473,400	32,271,096	7.2140	5.920	5.920	5.936	5.838	6.010	5,448,197	5.9233	0.14%
2021-03-26	0	7.200	7.190	7.200	7.160	7.320	9,030,630	65,336,681	7.2350	5.912	5.904	5.912	5.879	6.010	10,998,491	5.9405	1.55%
2021-03-25	0	7.090	7.090	7.100	6.900	7.170	12,479,749	88,428,646	7.0858	5.821	5.821	5.830	5.665	5.887	15,199,207	5.8180	2.60%
2021-03-24	0	6.910	6.910	6.920	6.900	7.250	25,004,386	175,314,231	7.0113	5.674	5.674	5.682	5.665	5.953	30,453,083	5.7569	-4.69%
2021-03-23	0	7.250	7.250	7.260	7.200	7.670	19,565,725	143,132,036	7.3154	5.953	5.953	5.961	5.912	6.298	23,829,285	6.0066	-4.98%
2021-03-22	0	7.630	7.610	7.630	7.490	7.700	6,757,050	51,324,188	7.5957	6.265	6.248	6.265	6.150	6.322	8,229,476	6.2366	0.13%
2021-03-19	0	7.620	7.620	7.640	7.590	7.830	15,372,139	117,920,547	7.6711	6.257	6.257	6.273	6.232	6.429	18,721,876	6.2985	-3.42%
2021-03-18	0	7.890	7.880	7.890	7.710	7.930	22,899,860	179,740,664	7.8490	6.478	6.470	6.478	6.331	6.511	27,889,961	6.4446	2.33%
2021-03-17	0	7.710	7.710	7.720	7.530	7.750	19,572,311	149,010,145	7.6133	6.331	6.331	6.339	6.183	6.363	23,837,306	6.2511	1.98%
2021-03-16	0	7.560	7.560	7.570	7.480	7.630	12,261,417	92,919,763	7.5782	6.207	6.207	6.216	6.142	6.265	14,933,298	6.2223	0.00%
2021-03-15	0	7.560	7.550	7.560	7.350	7.580	28,633,577	215,758,850	7.5352	6.207	6.199	6.207	6.035	6.224	34,873,110	6.1870	2.72%
2021-03-12	0	7.360	7.350	7.360	7.260	7.460	12,687,674	93,449,589	7.3654	6.043	6.035	6.043	5.961	6.125	15,452,441	6.0476	-0.41%
2021-03-11	0	7.390	7.380	7.390	7.020	7.480	30,345,494	223,376,067	7.3611	6.068	6.060	6.068	5.764	6.142	36,958,070	6.0440	4.67%
2021-03-10	0	7.060	7.060	7.070	6.940	7.190	24,631,421	173,922,591	7.0610	5.797	5.797	5.805	5.698	5.904	29,998,845	5.7976	-0.56%
2021-03-09	0	7.100	7.100	7.110	6.960	7.240	16,024,874	113,754,184	7.0986	5.830	5.830	5.838	5.715	5.945	19,516,849	5.8285	1.43%
2021-03-08	0	7.000	7.000	7.010	7.000	7.440	20,664,100	147,254,189	7.1261	5.748	5.748	5.756	5.748	6.109	25,167,007	5.8511	-5.53%
2021-03-05	0	7.410	7.400	7.410	7.200	7.480	13,496,587	99,197,970	7.3499	6.084	6.076	6.084	5.912	6.142	16,437,624	6.0348	-0.67%
2021-03-04	0	7.460	7.440	7.460	7.310	7.550	11,956,031	88,550,048	7.4063	6.125	6.109	6.125	6.002	6.199	14,561,366	6.0812	0.67%
2021-03-03	0	7.410	7.400	7.410	7.380	7.520	8,390,069	62,577,344	7.4585	6.084	6.076	6.084	6.060	6.175	10,218,346	6.1240	0.14%
2021-03-02	0	7.400	7.390	7.400	7.310	7.600	27,429,598	204,432,016	7.4530	6.076	6.068	6.076	6.002	6.240	33,406,772	6.1195	1.51%
2021-03-01	0	7.290	7.280	7.290	7.220	7.390	12,174,526	88,860,823	7.2989	5.986	5.977	5.986	5.928	6.068	14,827,473	5.9930	1.25%
2021-02-26	0	7.200	7.200	7.210	7.100	7.350	18,716,563	135,367,303	7.2325	5.912	5.912	5.920	5.830	6.035	22,795,083	5.9384	-2.44%
2021-02-25	0	7.380	7.380	7.390	7.330	7.600	21,920,491	163,717,859	7.4687	6.060	6.060	6.068	6.019	6.240	26,697,178	6.1324	-0.40%
2021-02-24	0	7.410	7.410	7.420	7.300	7.760	37,580,130	281,255,587	7.4842	6.084	6.084	6.092	5.994	6.372	45,769,203	6.1451	-1.46%
2021-02-23	0	7.520	7.520	7.530	7.210	7.650	50,544,056	379,103,185	7.5005	6.175	6.175	6.183	5.920	6.281	61,558,094	6.1585	4.88%
2021-02-22	0	7.170	7.160	7.170	6.970	7.300	26,680,137	190,699,773	7.1476	5.887	5.879	5.887	5.723	5.994	32,493,996	5.8688	2.87%
2021-02-19	0	6.970	6.970	6.980	6.850	7.020	22,647,029	157,048,365	6.9346	5.723	5.723	5.731	5.624	5.764	27,582,035	5.6939	-0.29%
2021-02-18	0	6.990	6.980	6.990	6.850	7.000	20,941,007	145,240,451	6.9357	5.739	5.731	5.739	5.624	5.748	25,504,255	5.6948	0.14%
2021-02-17	0	6.980	6.970	6.980	6.790	6.980	13,188,943	90,962,530	6.8969	5.731	5.723	5.731	5.575	5.731	16,062,941	5.6629	0.72%
2021-02-16	0	6.930	6.910	6.930	6.600	6.980	35,349,411	242,372,628	6.8565	5.690	5.674	5.690	5.419	5.731	43,052,389	5.6297	5.64%
2021-02-11	0	6.560	6.550	6.560	6.450	6.620	6,300,812	41,145,135	6.5301	5.386	5.378	5.386	5.296	5.436	7,673,820	5.3618	1.71%
2021-02-10	0	6.450	6.450	6.460	6.450	6.570	9,841,992	63,846,109	6.4871	5.296	5.296	5.304	5.296	5.394	11,986,657	5.3264	-1.38%
2021-02-09	0	6.540	6.520	6.540	6.350	6.580	8,697,905	56,300,416	6.4729	5.370	5.353	5.370	5.214	5.403	10,593,262	5.3147	0.62%
2021-02-08	0	6.500	6.480	6.500	6.380	6.600	23,739,532	153,903,531	6.4830	5.337	5.321	5.337	5.238	5.419	28,912,605	5.3231	2.36%
2021-02-05	0	6.350	6.340	6.350	6.260	6.400	26,478,983	167,827,337	6.3381	5.214	5.206	5.214	5.140	5.255	32,249,009	5.2041	1.60%
2021-02-04	0	6.250	6.220	6.250	6.150	6.500	31,265,773	197,357,590	6.3123	5.132	5.107	5.132	5.050	5.337	38,078,887	5.1829	-0.79%
2021-02-03	0	6.300	6.290	6.300	6.060	6.360	25,053,480	155,349,272	6.2007	5.173	5.165	5.173	4.976	5.222	30,512,875	5.0913	3.28%
2021-02-02	0	6.100	6.090	6.100	6.050	6.200	14,075,534	85,916,122	6.1039	5.009	5.000	5.009	4.968	5.091	17,142,729	5.0118	0.49%
2021-02-01	0	6.070	6.060	6.070	6.000	6.120	21,881,826	132,734,653	6.0660	4.984	4.976	4.984	4.926	5.025	26,650,087	4.9806	1.51%
2021-01-29	0	5.980	5.970	5.980	5.960	6.130	25,326,811	153,629,621	6.0659	4.910	4.902	4.910	4.894	5.033	30,845,768	4.9806	0.50%
2021-01-28	0	5.950	5.950	5.960	5.950	6.250	86,828,943	521,877,703	6.0104	4.885	4.885	4.894	4.885	5.132	105,749,808	4.9350	-9.71%
2021-01-27	0	6.590	6.580	6.590	6.580	6.710	6,052,364	40,117,921	6.6285	5.411	5.403	5.411	5.403	5.509	7,371,233	5.4425	0.15%
2021-01-26	0	6.580	6.570	6.580	6.510	6.780	10,195,694	67,184,433	6.5895	5.403	5.394	5.403	5.345	5.567	12,417,434	5.4105	-2.95%
2021-01-25	0	6.780	6.780	6.800	6.740	7.060	9,546,339	64,780,034	6.7859	5.567	5.567	5.583	5.534	5.797	11,626,578	5.5717	-2.16%
2021-01-22	0	6.930	6.910	6.940	6.900	7.180	15,451,749	107,791,405	6.9760	5.690	5.674	5.698	5.665	5.895	18,818,834	5.7278	-3.08%
2021-01-21	0	7.150	7.130	7.150	7.100	7.240	7,500,817	53,675,706	7.1560	5.871	5.854	5.871	5.830	5.945	9,135,317	5.8756	0.14%
2021-01-20	0	7.140	7.130	7.140	7.080	7.270	6,446,813	45,998,105	7.1350	5.863	5.854	5.863	5.813	5.969	7,851,636	5.8584	-1.52%
2021-01-19	0	7.250	7.230	7.250	7.020	7.250	8,957,552	64,575,940	7.2091	5.953	5.936	5.953	5.764	5.953	10,909,489	5.9192	1.54%
2021-01-18	0	7.140	7.140	7.150	7.040	7.140	6,704,260	47,438,730	7.0759	5.863	5.863	5.871	5.780	5.863	8,165,183	5.8099	0.00%
2021-01-15	0	7.140	7.130	7.140	7.060	7.280	7,132,726	50,858,626	7.1303	5.863	5.854	5.863	5.797	5.977	8,687,016	5.8546	-1.38%
2021-01-14	0	7.240	7.230	7.240	7.190	7.410	3,210,166	23,259,582	7.2456	5.945	5.936	5.945	5.904	6.084	3,909,692	5.9492	-1.09%
2021-01-13	0	7.320	7.320	7.330	7.140	7.330	7,150,122	51,988,189	7.2710	6.010	6.010	6.019	5.863	6.019	8,708,203	5.9700	1.10%
2021-01-12	0	7.240	7.230	7.240	7.130	7.270	3,145,538	22,624,390	7.1925	5.945	5.936	5.945	5.854	5.969	3,830,981	5.9056	1.12%
2021-01-11	0	7.160	7.150	7.160	7.110	7.320	5,651,218	40,521,310	7.1704	5.879	5.871	5.879	5.838	6.010	6,882,673	5.8874	-1.92%
2021-01-08	0	7.300	7.280	7.300	7.100	7.350	5,062,837	36,727,512	7.2543	5.994	5.977	5.994	5.830	6.035	6,166,078	5.9564	1.25%
2021-01-07	0	7.210	7.210	7.220	7.170	7.340	5,421,910	39,266,231	7.2421	5.920	5.920	5.928	5.887	6.027	6,603,397	5.9464	-0.69%
2021-01-06	0	7.260	7.250	7.260	7.040	7.270	5,968,906	42,641,405	7.1439	5.961	5.953	5.961	5.780	5.969	7,269,588	5.8657	1.40%
2021-01-05	0	7.160	7.160	7.170	7.120	7.300	4,550,366	32,541,851	7.1515	5.879	5.879	5.887	5.846	5.994	5,541,935	5.8719	-1.51%
2021-01-04	0	7.270	7.260	7.270	7.110	7.310	5,011,434	36,251,693	7.2338	5.969	5.961	5.969	5.838	6.002	6,103,474	5.9395	1.39%
2020-12-31	0	7.170	7.170	7.180	7.140	7.260	1,768,542	12,739,861	7.2036	5.887	5.887	5.895	5.863	5.961	2,153,924	5.9147	-0.97%
2020-12-30	0	7.240	7.220	7.240	7.110	7.290	3,280,182	23,598,973	7.1944	5.945	5.928	5.945	5.838	5.986	3,994,965	5.9072	1.12%
2020-12-29	0	7.160	7.160	7.170	7.120	7.200	2,648,899	18,948,054	7.1532	5.879	5.879	5.887	5.846	5.912	3,226,120	5.8733	0.28%
2020-12-28	0	7.140	7.140	7.150	7.040	7.260	3,109,776	22,272,432	7.1621	5.863	5.863	5.871	5.780	5.961	3,787,426	5.8806	0.42%
2020-12-24	0	7.110	7.100	7.110	7.080	7.200	2,344,272	16,766,049	7.1519	5.838	5.830	5.838	5.813	5.912	2,855,111	5.8723	0.71%
2020-12-23	0	7.060	7.060	7.070	7.010	7.210	5,010,381	35,548,495	7.0950	5.797	5.797	5.805	5.756	5.920	6,102,191	5.8255	0.14%
2020-12-22	0	7.050	7.050	7.060	7.000	7.190	8,502,956	59,967,322	7.0525	5.789	5.789	5.797	5.748	5.904	10,355,832	5.7907	-1.67%
2020-12-21	0	7.170	7.170	7.180	7.070	7.430	10,769,389	77,255,751	7.1736	5.887	5.887	5.895	5.805	6.101	13,116,143	5.8901	-3.11%
2020-12-18	0	7.400	7.350	7.400	7.330	7.500	5,988,561	44,298,293	7.3972	6.076	6.035	6.076	6.019	6.158	7,293,526	6.0736	-1.33%
2020-12-17	0	7.500	7.490	7.500	7.440	7.640	6,945,556	52,134,866	7.5062	6.158	6.150	6.158	6.109	6.273	8,459,060	6.1632	-2.09%
2020-12-16	0	7.660	7.620	7.660	7.500	7.720	5,597,783	42,694,493	7.6270	6.289	6.257	6.289	6.158	6.339	6,817,594	6.2624	0.39%
2020-12-15	0	7.630	7.630	7.640	7.540	7.710	6,082,867	46,230,001	7.6000	6.265	6.265	6.273	6.191	6.331	7,408,382	6.2402	-1.68%
2020-12-14	0	7.760	7.730	7.760	7.640	7.850	8,753,505	67,815,783	7.7473	6.372	6.347	6.372	6.273	6.445	10,660,978	6.3611	1.57%
2020-12-11	0	7.640	7.630	7.640	7.370	7.650	10,088,530	75,951,422	7.5285	6.273	6.265	6.273	6.051	6.281	12,286,918	6.1815	2.96%
2020-12-10	0	7.420	7.390	7.420	7.250	7.570	6,670,453	49,201,621	7.3761	6.092	6.068	6.092	5.953	6.216	8,124,009	6.0563	-0.80%
2020-12-09	0	7.480	7.480	7.500	7.440	7.720	6,707,085	50,540,025	7.5353	6.142	6.142	6.158	6.109	6.339	8,168,624	6.1871	0.27%
2020-12-08	0	7.460	7.450	7.460	7.460	7.780	7,548,644	57,020,260	7.5537	6.125	6.117	6.125	6.125	6.388	9,193,566	6.2022	-3.24%
2020-12-07	0	7.710	7.710	7.720	7.550	7.910	6,031,422	46,395,520	7.6923	6.331	6.331	6.339	6.199	6.495	7,345,727	6.3160	-0.77%
2020-12-04	0	7.770	7.760	7.790	7.660	7.990	11,362,433	88,568,647	7.7949	6.380	6.372	6.396	6.289	6.560	13,838,417	6.4002	0.26%
2020-12-03	0	7.750	7.740	7.750	7.450	7.750	12,953,814	99,343,848	7.6691	6.363	6.355	6.363	6.117	6.363	15,776,575	6.2969	4.03%
2020-12-02	0	7.450	7.450	7.460	7.320	7.500	5,597,165	41,411,328	7.3986	6.117	6.117	6.125	6.010	6.158	6,816,841	6.0749	0.27%
2020-12-01	0	7.430	7.410	7.430	7.250	7.510	9,799,582	72,616,954	7.4102	6.101	6.084	6.101	5.953	6.166	11,935,006	6.0844	2.34%
2020-11-30	0	7.260	7.240	7.260	7.210	7.440	9,446,796	69,058,882	7.3103	5.961	5.945	5.961	5.920	6.109	11,505,344	6.0023	-0.82%
2020-11-27	0	7.320	7.320	7.330	7.210	7.450	6,488,723	47,474,428	7.3165	6.010	6.010	6.019	5.920	6.117	7,902,678	6.0074	-1.08%
2020-11-26	0	7.400	7.400	7.410	7.240	7.470	7,160,356	52,715,949	7.3622	6.076	6.076	6.084	5.945	6.133	8,720,667	6.0449	0.41%
2020-11-25	0	7.370	7.340	7.370	7.250	7.630	18,708,900	139,179,068	7.4392	6.051	6.027	6.051	5.953	6.265	22,785,750	6.1082	0.14%
2020-11-24	0	7.360	7.350	7.360	6.900	7.360	20,592,673	148,866,581	7.2291	6.043	6.035	6.043	5.665	6.043	25,080,015	5.9357	7.76%
2020-11-23	0	6.830	6.830	6.840	6.660	6.950	21,326,628	145,402,567	6.8179	5.608	5.608	5.616	5.468	5.706	25,973,906	5.5980	-4.21%
2020-11-20	0	7.130	7.110	7.130	7.000	7.440	20,856,398	149,361,836	7.1614	5.854	5.838	5.854	5.748	6.109	25,401,208	5.8801	-3.13%
2020-11-19	0	7.360	7.350	7.360	6.850	7.440	34,668,017	251,178,320	7.2452	6.043	6.035	6.043	5.624	6.109	42,222,513	5.9489	4.84%
2020-11-18	0	7.020	7.010	7.020	6.710	7.040	25,367,798	176,407,392	6.9540	5.764	5.756	5.764	5.509	5.780	30,895,686	5.7098	2.18%
2020-11-17	0	6.870	6.860	6.870	6.540	6.900	36,244,445	246,419,944	6.7988	5.641	5.633	5.641	5.370	5.665	44,142,459	5.5824	7.01%
2020-11-16	0	6.420	6.410	6.420	6.280	6.450	9,976,717	63,641,556	6.3790	5.271	5.263	5.271	5.156	5.296	12,150,740	5.2377	4.05%
2020-11-13	0	6.170	6.170	6.180	6.140	6.350	7,416,878	45,850,673	6.1819	5.066	5.066	5.074	5.041	5.214	9,033,087	5.0759	-2.83%
2020-11-12	0	6.350	6.340	6.350	6.240	6.500	11,162,649	71,101,740	6.3696	5.214	5.206	5.214	5.124	5.337	13,595,098	5.2300	-2.31%
2020-11-11	0	6.500	6.490	6.500	6.200	6.520	22,829,044	146,413,611	6.4135	5.337	5.329	5.337	5.091	5.353	27,803,713	5.2660	1.40%
2020-11-10	0	6.410	6.410	6.420	6.210	6.840	63,345,148	406,316,810	6.4143	5.263	5.263	5.271	5.099	5.616	77,148,667	5.2667	14.06%
2020-11-09	0	5.620	5.620	5.630	5.550	5.750	7,983,131	45,317,803	5.6767	4.614	4.614	4.623	4.557	4.721	9,722,732	4.6610	1.63%
2020-11-06	0	5.530	5.520	5.530	5.510	5.600	5,542,749	30,688,343	5.5367	4.541	4.532	4.541	4.524	4.598	6,750,568	4.5460	0.73%
2020-11-05	0	5.490	5.480	5.490	5.370	5.490	4,222,461	23,017,213	5.4511	4.508	4.500	4.508	4.409	4.508	5,142,576	4.4758	2.81%
2020-11-04	0	5.340	5.340	5.350	5.320	5.480	3,942,285	21,207,846	5.3796	4.385	4.385	4.393	4.368	4.500	4,801,347	4.4171	-0.56%
2020-11-03	0	5.370	5.360	5.370	5.260	5.400	3,329,311	17,831,730	5.3560	4.409	4.401	4.409	4.319	4.434	4,054,800	4.3977	2.09%
2020-11-02	0	5.260	5.250	5.260	5.150	5.300	4,362,501	22,776,577	5.2210	4.319	4.311	4.319	4.229	4.352	5,313,132	4.2868	0.00%
2020-10-30	0	5.260	5.260	5.270	5.250	5.380	4,297,887	22,736,345	5.2901	4.319	4.319	4.327	4.311	4.417	5,234,438	4.3436	-0.75%
2020-10-29	0	5.300	5.300	5.330	5.260	5.370	8,035,982	42,608,672	5.3022	4.352	4.352	4.376	4.319	4.409	9,787,100	4.3536	-3.28%
2020-10-28	0	5.480	5.450	5.480	5.430	5.670	7,426,025	40,807,868	5.4953	4.500	4.475	4.500	4.458	4.656	9,044,228	4.5120	-2.49%
2020-10-27	0	5.620	5.620	5.630	5.550	5.850	8,442,864	47,672,158	5.6464	4.614	4.614	4.623	4.557	4.803	10,282,646	4.6362	-3.93%
2020-10-23	0	5.850	5.850	5.860	5.640	5.900	7,099,912	41,191,145	5.8016	4.803	4.803	4.812	4.631	4.844	8,647,051	4.7636	3.54%
2020-10-22	0	5.650	5.640	5.650	5.600	5.890	8,426,376	47,871,614	5.6812	4.639	4.631	4.639	4.598	4.836	10,262,565	4.6647	-3.42%
2020-10-21	0	5.850	5.850	5.860	5.720	6.100	19,699,583	117,066,393	5.9426	4.803	4.803	4.812	4.697	5.009	23,992,312	4.8793	2.27%
2020-10-20	0	5.720	5.710	5.720	5.660	5.920	5,262,104	30,334,939	5.7648	4.697	4.688	4.697	4.647	4.861	6,408,767	4.7334	-1.38%
2020-10-19	0	5.800	5.800	5.810	5.800	5.930	8,506,144	49,799,344	5.8545	4.762	4.762	4.770	4.762	4.869	10,359,715	4.8070	0.35%
2020-10-16	0	5.780	5.780	5.790	5.670	5.970	15,469,201	90,032,182	5.8201	4.746	4.746	4.754	4.656	4.902	18,840,089	4.7788	3.03%
2020-10-15	0	5.610	5.600	5.610	5.230	5.700	18,425,561	102,130,235	5.5429	4.606	4.598	4.606	4.294	4.680	22,440,669	4.5511	6.05%
2020-10-14	0	5.290	5.290	5.300	5.290	5.500	4,314,092	23,100,405	5.3546	4.344	4.344	4.352	4.344	4.516	5,254,174	4.3966	-2.94%
2020-10-12	0	5.450	5.450	5.460	5.380	5.500	4,657,818	25,224,575	5.4155	4.475	4.475	4.483	4.417	4.516	5,672,801	4.4466	0.74%
2020-10-09	0	5.410	5.400	5.410	5.410	5.560	2,779,017	15,163,047	5.4563	4.442	4.434	4.442	4.442	4.565	3,384,592	4.4800	-1.10%
2020-10-08	0	5.470	5.470	5.500	5.410	5.520	3,484,666	19,022,250	5.4588	4.491	4.491	4.516	4.442	4.532	4,244,008	4.4821	0.18%
2020-10-07	0	5.460	5.450	5.460	5.390	5.520	2,916,886	15,957,833	5.4708	4.483	4.475	4.483	4.426	4.532	3,552,504	4.4920	0.55%
2020-10-06	0	5.430	5.420	5.430	5.310	5.470	2,731,594	14,732,415	5.3933	4.458	4.450	4.458	4.360	4.491	3,326,835	4.4284	0.37%
2020-10-05	0	5.410	5.400	5.410	5.350	5.500	4,760,915	25,901,166	5.4404	4.442	4.434	4.442	4.393	4.516	5,798,364	4.4670	1.12%
2020-09-30	0	5.350	5.350	5.370	5.310	5.420	4,922,976	26,407,116	5.3641	4.393	4.393	4.409	4.360	4.450	5,995,740	4.4043	0.38%
2020-09-29	0	5.330	5.330	5.340	5.330	5.600	4,761,000	25,795,780	5.4181	4.376	4.376	4.385	4.376	4.598	5,798,468	4.4487	-0.93%
2020-09-28	0	5.380	5.380	5.400	5.200	5.460	6,610,852	35,632,407	5.3900	4.417	4.417	4.434	4.270	4.483	8,051,420	4.4256	3.07%
2020-09-25	0	5.220	5.220	5.240	5.210	5.400	6,299,481	33,204,691	5.2710	4.286	4.286	4.302	4.278	4.434	7,672,199	4.3279	-2.25%
2020-09-24	0	5.340	5.340	5.350	5.300	5.470	6,020,748	32,187,713	5.3461	4.385	4.385	4.393	4.352	4.491	7,332,727	4.3896	-2.02%
2020-09-23	0	5.450	5.440	5.450	5.380	5.590	10,861,469	59,165,438	5.4473	4.475	4.467	4.475	4.417	4.590	13,228,288	4.4726	-2.15%
2020-09-22	0	5.570	5.570	5.580	5.500	5.680	10,466,907	58,459,951	5.5852	4.573	4.573	4.582	4.516	4.664	12,747,747	4.5859	-2.11%
2020-09-21	0	5.690	5.680	5.690	5.680	6.000	11,512,911	66,270,815	5.7562	4.672	4.664	4.672	4.664	4.926	14,021,685	4.7263	-4.21%
2020-09-18	0	5.940	5.940	5.960	5.900	6.000	5,771,052	34,396,774	5.9602	4.877	4.877	4.894	4.844	4.926	7,028,620	4.8938	0.17%
2020-09-17	0	5.930	5.930	5.950	5.920	6.150	11,759,518	70,265,835	5.9752	4.869	4.869	4.885	4.861	5.050	14,322,030	4.9061	-2.79%
2020-09-16	0	6.100	6.100	6.110	6.100	6.230	6,782,432	41,659,573	6.1423	5.009	5.009	5.017	5.009	5.115	8,260,389	5.0433	-0.49%
2020-09-15	0	6.130	6.120	6.130	6.100	6.270	9,594,857	58,903,595	6.1391	5.033	5.025	5.033	5.009	5.148	11,685,669	5.0407	-1.61%
2020-09-14	0	6.230	6.220	6.230	6.200	6.330	6,014,441	37,657,372	6.2612	5.115	5.107	5.115	5.091	5.197	7,325,046	5.1409	-0.32%
2020-09-11	0	6.250	6.250	6.260	6.250	6.350	6,251,634	39,208,017	6.2716	5.132	5.132	5.140	5.132	5.214	7,613,925	5.1495	-0.95%
2020-09-10	0	6.310	6.310	6.320	6.280	6.450	8,277,380	52,486,839	6.3410	5.181	5.181	5.189	5.156	5.296	10,081,101	5.2065	-0.63%
2020-09-09	0	6.350	6.350	6.360	6.250	6.490	12,650,199	80,809,988	6.3880	5.214	5.214	5.222	5.132	5.329	15,406,799	5.2451	-0.31%
2020-09-08	0	6.370	6.360	6.370	6.140	6.400	11,371,701	71,641,182	6.3000	5.230	5.222	5.230	5.041	5.255	13,849,704	5.1728	1.11%
2020-09-07	0	6.300	6.300	6.310	6.230	6.420	7,414,808	46,851,037	6.3186	5.173	5.173	5.181	5.115	5.271	9,030,566	5.1881	1.12%
2020-09-04	0	6.230	6.230	6.240	6.100	6.260	7,258,360	44,779,282	6.1693	5.115	5.115	5.124	5.009	5.140	8,840,027	5.0655	-0.48%
2020-09-03	0	6.260	6.250	6.260	6.120	6.340	8,711,531	54,523,227	6.2587	5.140	5.132	5.140	5.025	5.206	10,609,858	5.1389	1.46%
2020-09-02	0	6.170	6.170	6.180	6.070	6.310	10,581,629	65,170,780	6.1589	5.066	5.066	5.074	4.984	5.181	12,887,468	5.0569	-1.75%
2020-09-01	0	6.280	6.280	6.290	6.260	6.390	9,733,037	61,310,906	6.2993	5.156	5.156	5.165	5.140	5.247	11,853,960	5.1722	-0.32%
2020-08-31	0	6.300	6.300	6.310	6.130	6.440	19,387,893	122,796,667	6.3337	5.173	5.173	5.181	5.033	5.288	23,612,702	5.2004	3.28%
2020-08-28	0	6.100	6.100	6.120	6.100	6.250	17,818,998	109,811,427	6.1626	5.009	5.009	5.025	5.009	5.132	21,701,930	5.0600	-0.16%
2020-08-27	0	6.110	6.110	6.120	6.030	6.240	15,996,509	97,955,540	6.1236	5.017	5.017	5.025	4.951	5.124	19,482,303	5.0279	-1.45%
2020-08-26	0	6.200	6.190	6.200	6.000	6.260	23,003,951	141,270,858	6.1412	5.091	5.082	5.091	4.926	5.140	28,016,734	5.0424	2.14%
2020-08-25	0	6.070	6.060	6.070	5.800	6.150	35,134,388	211,689,243	6.0251	4.984	4.976	4.984	4.762	5.050	42,790,510	4.9471	6.49%
2020-08-24	0	5.700	5.690	5.700	5.590	5.800	18,153,610	103,868,876	5.7217	4.680	4.672	4.680	4.590	4.762	22,109,457	4.6979	2.70%
2020-08-21	0	5.550	5.550	5.570	5.450	5.590	10,278,056	56,844,507	5.5307	4.557	4.557	4.573	4.475	4.590	12,517,744	4.5411	1.46%
2020-08-20	0	5.470	5.460	5.470	5.360	5.480	7,030,236	38,093,652	5.4185	4.491	4.483	4.491	4.401	4.500	8,562,192	4.4491	0.37%
2020-08-19	0	5.450	5.440	5.450	5.350	5.550	6,395,913	34,503,867	5.3947	4.475	4.467	4.475	4.393	4.557	7,789,644	4.4295	0.18%
2020-08-18	0	5.440	5.430	5.440	5.360	5.620	14,998,503	81,885,226	5.4596	4.467	4.458	4.467	4.401	4.614	18,266,822	4.4827	-2.33%
2020-08-17	0	5.570	5.570	5.580	5.510	5.680	9,552,081	53,580,645	5.6093	4.573	4.573	4.582	4.524	4.664	11,633,572	4.6057	1.09%
2020-08-14	0	5.510	5.500	5.510	5.450	5.700	23,221,162	128,775,947	5.5456	4.524	4.516	4.524	4.475	4.680	28,281,277	4.5534	-3.50%
2020-08-13	0	5.710	5.710	5.720	5.620	5.920	21,367,088	122,580,345	5.7369	4.688	4.688	4.697	4.614	4.861	26,023,183	4.7104	-2.89%
2020-08-12	0	5.880	5.870	5.880	5.290	5.960	72,733,020	418,285,405	5.7510	4.828	4.820	4.828	4.344	4.894	88,582,247	4.7220	12.00%
2020-08-11	0	5.250	5.250	5.270	5.090	5.370	30,081,675	156,076,007	5.1884	4.311	4.311	4.327	4.179	4.409	36,636,762	4.2601	3.14%
2020-08-10	0	5.090	5.080	5.090	5.070	5.430	26,630,542	137,827,639	5.1755	4.179	4.171	4.179	4.163	4.458	32,433,594	4.2495	-7.12%
2020-08-07	0	5.480	5.480	5.490	5.360	5.540	6,199,383	33,848,166	5.4599	4.500	4.500	4.508	4.401	4.549	7,550,288	4.4830	0.55%
2020-08-06	0	5.450	5.430	5.450	5.350	5.600	6,834,776	37,293,301	5.4564	4.475	4.458	4.475	4.393	4.598	8,324,140	4.4801	-1.45%
2020-08-05	0	5.530	5.510	5.530	5.290	5.710	16,835,011	93,982,358	5.5826	4.541	4.524	4.541	4.344	4.688	20,503,522	4.5837	4.54%
2020-08-04	0	5.290	5.260	5.290	5.100	5.290	6,040,921	31,643,046	5.2381	4.344	4.319	4.344	4.188	4.344	7,357,296	4.3009	2.52%
2020-08-03	0	5.160	5.160	5.170	5.120	5.270	5,029,015	25,974,181	5.1649	4.237	4.237	4.245	4.204	4.327	6,124,886	4.2408	-1.34%
2020-07-31	0	5.230	5.220	5.230	5.200	5.300	13,311,691	69,826,432	5.2455	4.294	4.286	4.294	4.270	4.352	16,212,437	4.3070	-0.76%
2020-07-30	0	5.270	5.270	5.280	5.170	5.300	14,144,918	73,997,492	5.2314	4.327	4.327	4.335	4.245	4.352	17,227,232	4.2954	-0.94%
2020-07-29	0	5.320	5.310	5.320	5.280	5.480	12,330,000	65,845,085	5.3402	4.368	4.360	4.368	4.335	4.500	15,016,826	4.3848	-2.39%
2020-07-28	0	5.450	5.450	5.490	5.450	5.640	6,922,239	38,360,256	5.5416	4.475	4.475	4.508	4.475	4.631	8,430,662	4.5501	-3.02%
2020-07-27	0	5.620	5.610	5.620	5.380	5.650	12,532,156	68,530,986	5.4684	4.614	4.606	4.614	4.417	4.639	15,263,034	4.4900	1.08%
2020-07-24	0	5.560	5.560	5.570	5.480	5.750	14,831,740	82,428,967	5.5576	4.565	4.565	4.573	4.500	4.721	18,063,719	4.5632	-3.97%
2020-07-23	0	5.790	5.770	5.790	5.710	5.850	4,482,949	25,772,825	5.7491	4.754	4.738	4.754	4.688	4.803	5,459,827	4.7204	0.52%
2020-07-22	0	5.760	5.760	5.770	5.760	5.880	9,367,914	54,648,973	5.8336	4.729	4.729	4.738	4.729	4.828	11,409,273	4.7899	-1.03%
2020-07-21	0	5.820	5.810	5.820	5.800	5.970	6,637,592	38,737,102	5.8360	4.779	4.770	4.779	4.762	4.902	8,083,987	4.7918	-1.19%
2020-07-20	0	5.890	5.890	5.900	5.700	6.000	8,813,011	51,318,939	5.8231	4.836	4.836	4.844	4.680	4.926	10,733,451	4.7812	-2.16%
2020-07-17	0	6.020	5.990	6.020	5.880	6.160	13,346,500	79,829,790	5.9813	4.943	4.918	4.943	4.828	5.058	16,254,831	4.9111	-1.47%
2020-07-16	0	6.110	6.100	6.110	5.960	6.140	16,955,101	102,925,562	6.0705	5.017	5.009	5.017	4.894	5.041	20,649,781	4.9843	3.56%
2020-07-15	0	5.900	5.900	5.910	5.890	6.270	34,710,006	206,650,725	5.9536	4.844	4.844	4.853	4.836	5.148	42,273,651	4.8884	-3.24%
2020-07-14	0	7.000	6.990	7.000	6.790	7.070	25,842,677	179,822,518	6.9584	5.007	5.000	5.007	4.857	5.057	36,130,920	4.9770	0.86%
2020-07-13	0	6.940	6.920	6.940	6.650	6.950	21,013,120	142,466,255	6.7799	4.964	4.950	4.964	4.756	4.971	29,378,665	4.8493	2.06%
2020-07-10	0	6.800	6.780	6.800	6.580	7.180	22,186,880	151,866,482	6.8449	4.864	4.849	4.864	4.706	5.136	31,019,711	4.8958	-5.03%
2020-07-09	0	7.160	7.160	7.170	7.110	7.290	8,675,424	62,465,017	7.2002	5.121	5.121	5.128	5.085	5.214	12,129,202	5.1500	-0.97%
2020-07-08	0	7.230	7.230	7.240	7.200	7.440	7,332,748	53,111,740	7.2431	5.171	5.171	5.178	5.150	5.321	10,251,992	5.1806	-2.17%
2020-07-07	0	7.390	7.380	7.390	7.390	7.700	6,824,797	51,306,140	7.5176	5.286	5.279	5.286	5.286	5.507	9,541,821	5.3770	-2.12%
2020-07-06	0	7.550	7.550	7.560	7.280	7.550	15,553,103	115,369,303	7.4178	5.400	5.400	5.407	5.207	5.400	21,744,958	5.3056	3.42%
2020-07-03	0	7.300	7.290	7.300	7.260	7.480	8,164,542	59,798,405	7.3242	5.221	5.214	5.221	5.193	5.350	11,414,932	5.2386	-1.88%
2020-07-02	0	7.440	7.420	7.440	7.370	7.540	8,423,976	62,653,965	7.4376	5.321	5.307	5.321	5.271	5.393	11,777,650	5.3197	-0.80%
2020-06-30	0	7.500	7.480	7.500	7.360	7.550	6,742,532	50,272,936	7.4561	5.364	5.350	5.364	5.264	5.400	9,426,805	5.3330	0.27%
2020-06-29	0	7.480	7.470	7.480	7.380	7.700	9,424,810	70,491,488	7.4794	5.350	5.343	5.350	5.279	5.507	13,176,926	5.3496	-2.98%
2020-06-26	0	7.710	7.710	7.720	7.650	7.800	5,809,251	44,684,501	7.6920	5.515	5.515	5.522	5.472	5.579	8,121,975	5.5017	-0.39%
2020-06-24	0	7.740	7.740	7.750	7.730	7.990	6,207,424	48,266,240	7.7756	5.536	5.536	5.543	5.529	5.715	8,678,665	5.5615	-1.40%
2020-06-23	0	7.850	7.850	7.860	7.770	7.950	8,175,109	63,914,049	7.8181	5.615	5.615	5.622	5.558	5.686	11,429,706	5.5919	-1.01%
2020-06-22	0	7.930	7.930	7.950	7.930	8.020	7,654,663	61,146,620	7.9882	5.672	5.672	5.686	5.672	5.736	10,702,065	5.7135	-0.75%
2020-06-19	0	7.990	7.990	8.020	7.990	8.110	11,003,090	88,242,491	8.0198	5.715	5.715	5.736	5.715	5.801	15,383,536	5.7362	-0.75%
2020-06-18	0	8.050	8.050	8.060	7.990	8.100	6,881,164	55,202,763	8.0223	5.758	5.758	5.765	5.715	5.794	9,620,628	5.7380	-0.86%
2020-06-17	0	8.120	8.100	8.120	7.970	8.140	18,478,220	148,694,175	8.0470	5.808	5.794	5.808	5.701	5.822	25,834,595	5.7556	0.25%
2020-06-16	0	8.100	8.080	8.100	8.040	8.280	9,826,213	79,566,694	8.0974	5.794	5.779	5.794	5.751	5.922	13,738,132	5.7917	0.12%
2020-06-15	0	8.090	8.080	8.090	8.040	8.380	8,957,559	73,110,894	8.1619	5.786	5.779	5.786	5.751	5.994	12,523,658	5.8378	-2.53%
2020-06-12	0	8.300	8.300	8.310	8.100	8.370	9,602,367	79,645,627	8.2944	5.937	5.937	5.944	5.794	5.987	13,425,171	5.9326	-1.43%
2020-06-11	0	8.420	8.400	8.420	8.140	8.990	23,973,710	203,449,244	8.4863	6.022	6.008	6.022	5.822	6.430	33,517,897	6.0699	-3.44%
2020-06-10	0	8.720	8.720	8.730	8.550	10.46	68,156,373	624,829,576	9.1676	6.237	6.237	6.244	6.115	7.482	95,290,145	6.5571	-1.02%
2020-06-09	1	-	-	-	-	-	0	0	-	6.301	-	-	-	-	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	6.301	6.287	6.301	6.187	6.566	11,663,922	6.3094	-1.01%
2020-06-05	0	8.900	8.890	8.900	8.500	9.010	13,997,406	123,968,761	8.8566	6.366	6.359	6.366	6.080	6.444	19,569,921	6.3347	5.45%
2020-06-04	0	8.440	8.440	8.450	8.350	8.730	8,516,100	72,178,333	8.4755	6.037	6.037	6.044	5.972	6.244	11,906,449	6.0621	2.18%
2020-06-03	0	8.260	8.240	8.260	8.190	8.300	2,156,235	17,775,713	8.2439	5.908	5.894	5.908	5.858	5.937	3,014,655	5.8964	1.35%
2020-06-02	0	8.150	8.130	8.150	8.040	8.350	3,699,475	30,135,580	8.1459	5.829	5.815	5.829	5.751	5.972	5,172,275	5.8264	0.00%
2020-06-01	0	8.150	8.140	8.150	7.800	8.160	6,472,057	51,886,020	8.0169	5.829	5.822	5.829	5.579	5.836	9,048,651	5.7341	3.69%
2020-05-29	0	7.860	7.850	7.870	7.500	7.870	6,819,560	52,333,056	7.6740	5.622	5.615	5.629	5.364	5.629	9,534,499	5.4888	-0.25%
2020-05-28	0	7.880	7.880	7.890	7.800	8.090	2,746,000	21,665,750	7.8899	5.636	5.636	5.643	5.579	5.786	3,839,212	5.6433	-3.19%
2020-05-27	0	8.140	8.140	8.160	7.960	8.220	3,309,530	26,651,944	8.0531	5.822	5.822	5.836	5.693	5.879	4,627,089	5.7600	0.37%
2020-05-26	0	8.110	8.110	8.130	7.950	8.200	3,121,298	25,266,537	8.0949	5.801	5.801	5.815	5.686	5.865	4,363,920	5.7899	1.76%
2020-05-25	0	7.970	7.940	7.970	7.750	8.060	2,533,253	20,049,140	7.9144	5.701	5.679	5.701	5.543	5.765	3,541,768	5.6608	-1.73%
2020-05-22	0	8.110	8.110	8.130	7.960	8.400	6,143,743	49,494,490	8.0561	5.801	5.801	5.815	5.693	6.008	8,589,632	5.7621	-5.04%
2020-05-21	0	8.540	8.530	8.540	8.510	8.810	2,625,328	22,544,234	8.5872	6.108	6.101	6.108	6.087	6.301	3,670,499	6.1420	-2.40%
2020-05-20	0	8.750	8.740	8.750	8.610	8.850	1,763,062	15,459,946	8.7688	6.258	6.251	6.258	6.158	6.330	2,464,956	6.2719	1.63%
2020-05-19	0	8.610	8.610	8.630	8.610	9.080	3,211,082	28,169,663	8.7726	6.158	6.158	6.173	6.158	6.494	4,489,448	6.2746	0.58%
2020-05-18	0	8.560	8.550	8.560	8.500	8.940	2,430,079	20,918,124	8.6080	6.123	6.115	6.123	6.080	6.394	3,397,519	6.1569	-3.28%
2020-05-15	0	8.850	8.840	8.850	8.850	9.000	2,553,922	22,734,353	8.9017	6.330	6.323	6.330	6.330	6.437	3,570,665	6.3670	-0.56%
2020-05-14	0	8.900	8.900	8.920	8.900	8.980	1,566,462	13,990,527	8.9313	6.366	6.366	6.380	6.366	6.423	2,190,087	6.3881	-0.67%
2020-05-13	0	8.960	8.960	8.980	8.920	9.100	2,481,215	22,278,675	8.9789	6.409	6.409	6.423	6.380	6.509	3,469,013	6.4222	-1.54%
2020-05-12	0	9.100	9.100	9.110	9.020	9.140	999,223	9,090,206	9.0973	6.509	6.509	6.516	6.452	6.537	1,397,024	6.5068	-0.44%
2020-05-11	0	9.140	9.130	9.140	9.060	9.300	1,595,673	14,617,903	9.1610	6.537	6.530	6.537	6.480	6.652	2,230,927	6.5524	0.22%
2020-05-08	0	9.120	9.110	9.120	9.070	9.150	2,031,821	18,525,536	9.1177	6.523	6.516	6.523	6.487	6.545	2,840,710	6.5214	1.22%
2020-05-07	0	9.010	9.000	9.010	8.960	9.130	1,381,197	12,429,028	8.9987	6.444	6.437	6.444	6.409	6.530	1,931,066	6.4364	-1.21%
2020-05-06	0	9.120	9.110	9.120	9.000	9.210	1,374,016	12,467,024	9.0734	6.523	6.516	6.523	6.437	6.587	1,921,026	6.4898	-0.22%
2020-05-05	0	9.140	9.130	9.140	8.950	9.200	2,016,612	18,183,791	9.0170	6.537	6.530	6.537	6.401	6.580	2,819,447	6.4494	0.88%
2020-05-04	0	9.060	9.060	9.100	8.900	9.120	2,851,000	25,708,250	9.0173	6.480	6.480	6.509	6.366	6.523	3,986,013	6.4496	-1.41%
2020-04-29	0	9.190	9.180	9.200	8.900	9.240	1,884,200	17,239,939	9.1497	6.573	6.566	6.580	6.366	6.609	2,634,320	6.5444	1.10%
2020-04-28	0	9.090	9.080	9.090	8.810	9.100	1,976,933	17,758,473	8.9828	6.502	6.494	6.502	6.301	6.509	2,763,971	6.4250	2.48%
2020-04-27	0	8.870	8.860	8.870	8.850	9.070	1,630,970	14,524,954	8.9057	6.344	6.337	6.344	6.330	6.487	2,280,276	6.3698	-0.34%
2020-04-24	0	8.900	8.900	8.940	8.900	9.020	1,143,250	10,244,062	8.9605	6.366	6.366	6.394	6.366	6.452	1,598,390	6.4090	-0.89%
2020-04-23	0	8.980	8.980	9.000	8.930	9.270	905,000	8,195,550	9.0559	6.423	6.423	6.437	6.387	6.630	1,265,290	6.4772	-0.44%
2020-04-22	0	9.020	9.010	9.030	8.700	9.050	1,198,432	10,675,508	8.9079	6.452	6.444	6.459	6.223	6.473	1,675,540	6.3714	1.35%
2020-04-21	0	8.900	8.890	8.930	8.880	9.400	2,733,000	24,616,790	9.0072	6.366	6.359	6.387	6.351	6.723	3,821,036	6.4424	-5.22%
2020-04-20	0	9.390	9.380	9.390	9.300	9.500	1,442,926	13,540,498	9.3841	6.716	6.709	6.716	6.652	6.795	2,017,370	6.7120	0.32%
2020-04-17	0	9.360	9.340	9.360	9.120	9.380	3,248,516	30,261,375	9.3154	6.695	6.680	6.695	6.523	6.709	4,541,785	6.6629	3.88%
2020-04-16	0	9.010	9.010	9.020	8.810	9.050	2,005,065	18,024,683	8.9896	6.444	6.444	6.452	6.301	6.473	2,803,303	6.4298	0.90%
2020-04-15	0	8.930	8.930	8.950	8.920	9.300	2,683,157	24,311,964	9.0610	6.387	6.387	6.401	6.380	6.652	3,751,350	6.4809	-2.08%
2020-04-14	0	9.120	9.120	9.130	9.100	9.560	2,395,619	22,016,239	9.1902	6.523	6.523	6.530	6.509	6.838	3,349,340	6.5733	0.88%
2020-04-09	0	9.040	9.020	9.040	8.730	9.050	4,128,000	36,892,357	8.9371	6.466	6.452	6.466	6.244	6.473	5,771,400	6.3923	4.99%
2020-04-08	0	8.610	8.610	8.620	8.440	8.770	1,991,254	17,049,489	8.5622	6.158	6.158	6.165	6.037	6.273	2,783,993	6.1241	1.29%
2020-04-07	0	8.500	8.500	8.510	8.290	8.660	2,305,760	19,626,093	8.5118	6.080	6.080	6.087	5.929	6.194	3,223,707	6.0881	2.78%
2020-04-06	0	8.270	8.250	8.270	8.000	8.290	1,840,000	15,027,940	8.1674	5.915	5.901	5.915	5.722	5.929	2,572,523	5.8417	0.98%
2020-04-03	0	8.190	8.150	8.190	8.070	8.380	1,276,222	10,395,686	8.1457	5.858	5.829	5.858	5.772	5.994	1,784,299	5.8262	-0.12%
2020-04-02	0	8.200	8.190	8.200	7.950	8.230	1,449,883	11,726,496	8.0879	5.865	5.858	5.865	5.686	5.887	2,027,097	5.7849	0.99%
2020-04-01	0	8.120	8.100	8.120	8.050	8.360	1,532,252	12,508,027	8.1632	5.808	5.794	5.808	5.758	5.979	2,142,258	5.8387	-2.17%
2020-03-31	0	8.300	8.260	8.300	8.110	8.500	1,833,594	15,124,465	8.2485	5.937	5.908	5.937	5.801	6.080	2,563,567	5.8998	2.22%
2020-03-30	0	8.120	8.110	8.120	7.900	8.250	1,832,210	14,755,454	8.0534	5.808	5.801	5.808	5.650	5.901	2,561,632	5.7602	0.00%
2020-03-27	0	8.120	8.120	8.150	8.100	8.500	3,031,507	25,034,032	8.2579	5.808	5.808	5.829	5.794	6.080	4,238,382	5.9065	-2.29%
2020-03-26	0	8.310	8.310	8.340	8.290	8.630	3,541,089	29,961,692	8.4612	5.944	5.944	5.965	5.929	6.173	4,950,834	6.0518	-1.42%
2020-03-25	0	8.430	8.430	8.490	8.170	8.600	4,126,323	34,666,623	8.4013	6.030	6.030	6.072	5.844	6.151	5,769,056	6.0091	7.39%
2020-03-24	0	7.850	7.850	7.860	7.810	8.200	3,206,901	25,319,268	7.8952	5.615	5.615	5.622	5.586	5.865	4,483,602	5.6471	2.48%
2020-03-23	0	7.660	7.660	7.690	7.600	8.470	3,126,181	24,286,421	7.7687	5.479	5.479	5.500	5.436	6.058	4,370,747	5.5566	-5.08%
2020-03-20	0	8.070	8.060	8.070	8.030	8.450	4,736,086	38,905,716	8.2147	5.772	5.765	5.772	5.743	6.044	6,621,572	5.8756	-1.10%
2020-03-19	0	8.160	8.100	8.160	7.560	8.300	6,408,915	50,228,812	7.8373	5.836	5.794	5.836	5.407	5.937	8,960,372	5.6057	-2.51%
2020-03-18	0	8.370	8.340	8.370	8.320	8.980	5,005,769	42,917,564	8.5736	5.987	5.965	5.987	5.951	6.423	6,998,619	6.1323	-5.74%
2020-03-17	0	8.880	8.860	8.880	8.790	9.290	6,626,146	59,016,456	8.9066	6.351	6.337	6.351	6.287	6.645	9,264,085	6.3705	-1.99%
2020-03-16	0	9.060	9.050	9.060	8.980	9.260	4,145,000	37,680,390	9.0906	6.480	6.473	6.480	6.423	6.623	5,795,168	6.5020	-4.53%
2020-03-13	0	9.490	9.470	9.490	8.750	9.600	7,793,490	71,000,706	9.1103	6.788	6.773	6.788	6.258	6.866	10,896,161	6.5161	-2.87%
2020-03-12	0	9.770	9.750	9.770	9.640	10.10	4,505,880	44,074,474	9.7815	6.988	6.974	6.988	6.895	7.224	6,299,718	6.9963	-4.03%
2020-03-11	0	10.18	10.06	10.18	9.870	10.38	7,708,661	77,842,263	10.098	7.281	7.195	7.281	7.060	7.424	10,777,560	7.2226	3.14%
2020-03-10	0	9.870	9.860	9.870	9.680	9.900	3,951,566	38,838,303	9.8286	7.060	7.052	7.060	6.924	7.081	5,524,726	7.0299	0.92%
2020-03-09	0	9.780	9.760	9.780	9.660	9.890	8,597,395	83,971,633	9.7671	6.995	6.981	6.995	6.909	7.074	12,020,109	6.9859	-1.51%
2020-03-06	0	9.930	9.920	9.930	9.920	10.20	5,803,196	58,000,253	9.9945	7.102	7.095	7.102	7.095	7.296	8,113,510	7.1486	-3.59%
2020-03-05	0	10.30	10.28	10.30	10.10	10.36	2,267,000	23,206,680	10.237	7.367	7.353	7.367	7.224	7.410	3,169,517	7.3218	1.98%
2020-03-04	0	10.10	10.10	10.14	10.02	10.26	722,000	7,325,680	10.146	7.224	7.224	7.253	7.167	7.338	1,009,436	7.2572	-0.98%
2020-03-03	0	10.20	10.20	10.22	9.820	10.26	2,594,098	26,448,336	10.196	7.296	7.296	7.310	7.024	7.338	3,626,836	7.2924	0.39%
2020-03-02	0	10.16	10.12	10.16	9.950	10.16	2,433,152	24,528,059	10.081	7.267	7.238	7.267	7.117	7.267	3,401,816	7.2103	1.40%
2020-02-28	0	10.02	10.00	10.02	9.950	10.10	2,921,000	29,226,330	10.006	7.167	7.153	7.167	7.117	7.224	4,083,881	7.1565	-1.96%
2020-02-27	0	10.22	10.20	10.22	10.04	10.26	2,351,760	23,892,046	10.159	7.310	7.296	7.310	7.181	7.338	3,288,021	7.2664	0.39%
2020-02-26	0	10.18	10.18	10.20	10.02	10.22	2,135,954	21,724,014	10.171	7.281	7.281	7.296	7.167	7.310	2,986,300	7.2746	-0.78%
2020-02-25	0	10.26	10.22	10.26	9.820	10.30	3,490,475	35,338,321	10.124	7.338	7.310	7.338	7.024	7.367	4,880,070	7.2414	-1.16%
2020-02-24	0	10.38	10.38	10.40	10.22	10.56	3,883,146	40,297,145	10.377	7.424	7.424	7.439	7.310	7.553	5,429,067	7.4225	-1.14%
2020-02-21	0	10.50	10.50	10.52	10.46	10.60	1,633,000	17,154,880	10.505	7.510	7.510	7.524	7.482	7.582	2,283,115	7.5138	-0.19%
2020-02-20	0	10.52	10.50	10.52	10.42	10.60	1,907,000	20,074,360	10.527	7.524	7.510	7.524	7.453	7.582	2,666,197	7.5292	0.96%
2020-02-19	0	10.42	10.40	10.42	10.20	10.48	2,261,700	23,466,296	10.376	7.453	7.439	7.453	7.296	7.496	3,162,107	7.4211	1.36%
2020-02-18	0	10.28	10.28	10.30	10.18	10.52	4,707,975	48,393,717	10.279	7.353	7.353	7.367	7.281	7.524	6,582,270	7.3521	-2.10%
2020-02-17	0	10.50	10.50	10.52	10.44	10.58	1,336,090	14,039,067	10.508	7.510	7.510	7.524	7.467	7.567	1,868,002	7.5156	0.00%
2020-02-14	0	10.50	10.50	10.52	10.44	10.62	2,740,000	28,826,380	10.521	7.510	7.510	7.524	7.467	7.596	3,830,823	7.5249	0.19%
2020-02-13	0	10.48	10.44	10.48	10.40	10.66	1,382,281	14,433,863	10.442	7.496	7.467	7.496	7.439	7.625	1,932,582	7.4687	-0.95%
2020-02-12	0	10.58	10.56	10.58	10.36	10.64	2,943,375	31,023,491	10.540	7.567	7.553	7.567	7.410	7.610	4,115,164	7.5388	1.93%
2020-02-11	0	10.38	10.36	10.38	10.18	10.42	2,901,193	29,987,725	10.336	7.424	7.410	7.424	7.281	7.453	4,056,189	7.3931	0.97%
2020-02-10	0	10.28	10.28	10.30	10.06	10.30	4,188,390	42,520,159	10.152	7.353	7.353	7.367	7.195	7.367	5,855,832	7.2612	-0.58%
2020-02-07	0	10.34	10.34	10.36	10.20	10.56	2,185,714	22,577,498	10.330	7.396	7.396	7.410	7.296	7.553	3,055,870	7.3882	-2.27%
2020-02-06	0	10.58	10.56	10.58	10.24	10.60	5,119,342	53,739,291	10.497	7.567	7.553	7.567	7.324	7.582	7,157,406	7.5082	4.13%
2020-02-05	0	10.16	10.14	10.16	9.930	10.48	6,356,449	64,855,484	10.203	7.267	7.253	7.267	7.102	7.496	8,887,019	7.2978	2.73%
2020-02-04	0	9.890	9.880	9.890	9.790	10.08	3,097,842	30,961,304	9.9945	7.074	7.067	7.074	7.002	7.210	4,331,126	7.1486	1.02%
2020-02-03	0	9.790	9.780	9.790	9.610	9.860	3,640,399	35,531,957	9.7605	7.002	6.995	7.002	6.874	7.052	5,089,680	6.9812	-0.51%
2020-01-31	0	9.840	9.830	9.840	9.600	10.02	6,834,575	67,456,215	9.8698	7.038	7.031	7.038	6.866	7.167	9,555,492	7.0594	1.86%
2020-01-30	0	9.660	9.650	9.660	9.650	9.980	4,149,006	40,425,308	9.7434	6.909	6.902	6.909	6.902	7.138	5,800,769	6.9690	-2.13%
2020-01-29	0	9.870	9.860	9.870	9.700	10.00	8,506,321	83,864,867	9.8591	7.060	7.052	7.060	6.938	7.153	11,892,777	7.0517	-3.24%
2020-01-24	0	10.20	10.20	10.22	10.14	10.26	2,642,000	26,976,900	10.211	7.296	7.296	7.310	7.253	7.338	3,693,808	7.3033	0.59%
2020-01-23	0	10.14	10.12	10.14	10.04	10.36	3,881,282	39,299,928	10.126	7.253	7.238	7.253	7.181	7.410	5,426,461	7.2423	-2.12%
2020-01-22	0	10.36	10.34	10.36	10.26	10.44	3,495,000	36,130,693	10.338	7.410	7.396	7.410	7.338	7.467	4,886,396	7.3941	-0.19%
2020-01-21	0	10.38	10.36	10.38	10.22	10.80	8,070,700	83,539,540	10.351	7.424	7.410	7.424	7.310	7.725	11,283,731	7.4035	-4.07%
2020-01-20	0	10.82	10.82	10.84	10.70	11.22	3,309,248	35,858,307	10.836	7.739	7.739	7.753	7.653	8.025	4,626,695	7.7503	-1.99%
2020-01-17	0	11.04	11.04	11.06	10.92	11.28	3,947,672	43,636,458	11.054	7.896	7.896	7.911	7.811	8.068	5,519,282	7.9062	-1.60%
2020-01-16	0	11.22	11.22	11.24	11.18	11.32	709,218	7,977,501	11.248	8.025	8.025	8.039	7.997	8.097	991,565	8.0454	-1.06%
2020-01-15	0	11.34	11.30	11.34	11.12	11.40	946,085	10,676,689	11.285	8.111	8.082	8.111	7.954	8.154	1,322,731	8.0717	-0.35%
2020-01-14	0	11.38	11.34	11.38	11.14	11.56	2,557,079	29,192,833	11.416	8.140	8.111	8.140	7.968	8.268	3,575,079	8.1656	2.15%
2020-01-13	0	11.14	11.12	11.14	11.04	11.30	1,068,169	11,954,592	11.192	7.968	7.954	7.968	7.896	8.082	1,493,418	8.0049	-0.54%
2020-01-10	0	11.20	11.18	11.20	10.98	11.22	1,578,673	17,603,696	11.151	8.011	7.997	8.011	7.853	8.025	2,207,159	7.9757	1.63%
2020-01-09	0	11.02	11.00	11.02	10.96	11.14	972,444	10,729,746	11.034	7.882	7.868	7.882	7.839	7.968	1,359,584	7.8919	1.47%
2020-01-08	0	10.86	10.84	10.86	10.64	10.92	3,337,023	36,185,344	10.844	7.768	7.753	7.768	7.610	7.811	4,665,527	7.7559	-0.73%
2020-01-07	0	10.94	10.94	10.96	10.88	11.14	2,014,727	22,153,084	10.996	7.825	7.825	7.839	7.782	7.968	2,816,811	7.8646	0.18%
2020-01-06	0	10.92	10.90	10.92	10.88	11.42	4,757,494	52,380,052	11.010	7.811	7.796	7.811	7.782	8.168	6,651,503	7.8749	-4.21%
2020-01-03	0	11.40	11.40	11.42	11.30	11.74	2,687,222	31,126,165	11.583	8.154	8.154	8.168	8.082	8.397	3,757,033	8.2848	-0.35%
2020-01-02	0	11.44	11.42	11.44	11.30	11.70	1,748,065	20,125,804	11.513	8.182	8.168	8.182	8.082	8.368	2,443,988	8.2348	-0.69%
2019-12-31	0	11.52	11.50	11.52	11.30	11.56	2,607,830	29,938,065	11.480	8.240	8.225	8.240	8.082	8.268	3,646,035	8.2111	1.05%
2019-12-30	0	11.40	11.38	11.40	11.24	11.52	2,755,627	31,479,576	11.424	8.154	8.140	8.154	8.039	8.240	3,852,671	8.1708	0.35%
2019-12-27	0	11.36	11.34	11.36	11.12	11.40	2,604,970	29,571,832	11.352	8.125	8.111	8.125	7.954	8.154	3,642,036	8.1196	0.35%
2019-12-24	0	11.32	11.22	11.32	11.08	11.36	1,427,396	16,038,203	11.236	8.097	8.025	8.097	7.925	8.125	1,995,657	8.0366	0.71%
2019-12-23	0	11.24	11.20	11.24	11.00	11.26	2,310,217	25,756,393	11.149	8.039	8.011	8.039	7.868	8.054	3,229,939	7.9743	-0.18%
2019-12-20	0	11.26	11.24	11.26	11.12	11.34	3,227,822	36,314,345	11.250	8.054	8.039	8.054	7.954	8.111	4,512,852	8.0469	-0.71%
2019-12-19	0	11.34	11.32	11.34	11.08	11.40	3,544,116	39,915,742	11.263	8.111	8.097	8.111	7.925	8.154	4,955,066	8.0555	1.43%
2019-12-18	0	11.18	11.16	11.18	10.90	11.24	2,778,557	31,049,749	11.175	7.997	7.982	7.997	7.796	8.039	3,884,730	7.9928	-0.18%
2019-12-17	0	11.20	11.18	11.20	10.76	11.34	6,821,156	75,773,216	11.109	8.011	7.997	8.011	7.696	8.111	9,536,730	7.9454	3.51%
2019-12-16	0	10.82	10.78	10.82	10.30	10.90	3,458,625	37,357,708	10.801	7.739	7.710	7.739	7.367	7.796	4,835,540	7.7257	-0.55%
2019-12-13	0	10.88	10.86	10.88	10.50	11.02	4,708,878	50,743,979	10.776	7.782	7.768	7.782	7.510	7.882	6,583,532	7.7077	4.02%
2019-12-12	0	10.46	10.46	10.48	10.30	10.50	2,642,462	27,662,890	10.469	7.482	7.482	7.496	7.367	7.510	3,694,454	7.4877	1.36%
2019-12-11	0	10.32	10.30	10.32	10.24	10.40	1,681,697	17,364,971	10.326	7.381	7.367	7.381	7.324	7.439	2,351,198	7.3856	0.39%
2019-12-10	0	10.28	10.28	10.30	10.28	10.48	1,286,059	13,300,218	10.342	7.353	7.353	7.367	7.353	7.496	1,798,053	7.3970	-0.39%
2019-12-09	0	10.32	10.30	10.32	10.30	10.46	953,053	9,893,896	10.381	7.381	7.367	7.381	7.367	7.482	1,332,473	7.4252	-1.15%
2019-12-06	0	10.44	10.44	10.46	10.24	10.48	1,393,371	14,529,033	10.427	7.467	7.467	7.482	7.324	7.496	1,948,087	7.4581	1.16%
2019-12-05	0	10.32	10.32	10.34	10.30	10.40	1,440,623	14,894,482	10.339	7.381	7.381	7.396	7.367	7.439	2,014,150	7.3949	-0.58%
2019-12-04	0	10.38	10.36	10.38	10.16	10.46	1,835,118	19,018,748	10.364	7.424	7.410	7.424	7.267	7.482	2,565,698	7.4127	0.39%
2019-12-03	0	10.34	10.34	10.36	10.20	10.48	1,182,473	12,179,510	10.300	7.396	7.396	7.410	7.296	7.496	1,653,228	7.3671	-1.34%
2019-12-02	0	10.48	10.46	10.48	10.38	10.58	1,817,298	19,026,606	10.470	7.496	7.482	7.496	7.424	7.567	2,540,784	7.4885	0.19%
2019-11-29	0	10.46	10.46	10.48	10.24	10.54	2,867,131	29,857,217	10.414	7.482	7.482	7.496	7.324	7.539	4,008,566	7.4484	0.19%
2019-11-28	0	10.44	10.42	10.44	10.16	10.54	4,569,000	47,534,560	10.404	7.467	7.453	7.467	7.267	7.539	6,387,967	7.4413	2.15%
2019-11-27	0	10.22	10.20	10.22	10.06	10.26	1,706,800	17,414,659	10.203	7.310	7.296	7.310	7.195	7.338	2,386,295	7.2978	0.99%
2019-11-26	0	10.12	10.10	10.12	10.10	10.28	1,448,491	14,701,264	10.149	7.238	7.224	7.238	7.224	7.353	2,025,151	7.2593	0.00%
2019-11-25	0	10.12	10.10	10.12	9.890	10.20	2,944,194	29,804,060	10.123	7.238	7.224	7.238	7.074	7.296	4,116,309	7.2405	2.64%
2019-11-22	0	9.860	9.850	9.860	9.840	10.02	1,163,293	11,493,455	9.8801	7.052	7.045	7.052	7.038	7.167	1,626,412	7.0668	-1.00%
2019-11-21	0	9.960	9.920	9.960	9.750	9.980	1,608,635	15,907,018	9.8885	7.124	7.095	7.124	6.974	7.138	2,249,050	7.0728	0.20%
2019-11-20	0	9.940	9.910	9.940	9.810	9.960	1,550,675	15,345,179	9.8958	7.110	7.088	7.110	7.017	7.124	2,168,015	7.0780	0.40%
2019-11-19	0	9.900	9.900	9.910	9.730	9.970	2,266,674	22,372,431	9.8702	7.081	7.081	7.088	6.959	7.131	3,169,061	7.0596	0.71%
2019-11-18	0	9.830	9.830	9.840	9.810	10.00	1,542,216	15,183,431	9.8452	7.031	7.031	7.038	7.017	7.153	2,156,188	7.0418	0.10%
2019-11-15	0	9.820	9.810	9.820	9.800	9.950	2,426,036	23,853,884	9.8325	7.024	7.017	7.024	7.009	7.117	3,391,867	7.0327	-0.91%
2019-11-14	0	9.910	9.890	9.910	9.830	10.00	3,511,103	34,737,853	9.8937	7.088	7.074	7.088	7.031	7.153	4,908,910	7.0765	-0.80%
2019-11-13	0	9.990	9.990	10.00	9.950	10.18	2,952,496	29,497,997	9.9909	7.145	7.145	7.153	7.117	7.281	4,127,916	7.1460	-0.50%
2019-11-12	0	10.04	10.04	10.06	10.00	10.10	1,506,138	15,166,184	10.070	7.181	7.181	7.195	7.153	7.224	2,105,747	7.2023	0.70%
2019-11-11	0	9.970	9.970	9.980	9.930	10.16	3,330,000	33,265,890	9.9898	7.131	7.131	7.138	7.102	7.267	4,655,708	7.1452	-1.87%
2019-11-08	0	10.16	10.14	10.16	10.10	10.30	3,644,743	37,063,436	10.169	7.267	7.253	7.267	7.224	7.367	5,095,754	7.2734	-1.17%
2019-11-07	0	10.28	10.26	10.28	10.16	10.30	1,544,226	15,794,223	10.228	7.353	7.338	7.353	7.267	7.367	2,158,999	7.3155	0.59%
2019-11-06	0	10.22	10.20	10.22	10.18	10.30	1,155,422	11,834,008	10.242	7.310	7.296	7.310	7.281	7.367	1,615,408	7.3257	-0.39%
2019-11-05	0	10.26	10.24	10.26	10.20	10.30	2,878,491	29,506,108	10.251	7.338	7.324	7.338	7.296	7.367	4,024,449	7.3317	0.00%
2019-11-04	0	10.26	10.24	10.28	10.06	10.30	3,328,783	34,079,361	10.238	7.338	7.324	7.353	7.195	7.367	4,654,007	7.3226	1.79%
2019-11-01	0	10.08	10.06	10.08	9.950	10.08	1,268,925	12,732,237	10.034	7.210	7.195	7.210	7.117	7.210	1,774,097	7.1767	0.60%
2019-10-31	0	10.02	10.00	10.02	9.930	10.16	1,898,455	18,959,645	9.9869	7.167	7.153	7.167	7.102	7.267	2,654,250	7.1431	0.30%
2019-10-30	0	9.990	9.980	9.990	9.980	10.10	914,655	9,168,532	10.024	7.145	7.138	7.145	7.138	7.224	1,278,789	7.1697	-0.50%
2019-10-29	0	10.04	10.04	10.06	10.00	10.12	1,232,100	12,403,616	10.067	7.181	7.181	7.195	7.153	7.238	1,722,612	7.2005	-0.20%
2019-10-28	0	10.06	10.04	10.06	9.970	10.10	1,138,096	11,449,306	10.060	7.195	7.181	7.195	7.131	7.224	1,591,184	7.1955	1.00%
2019-10-25	0	9.960	9.950	9.960	9.950	10.10	2,561,270	25,594,305	9.9928	7.124	7.117	7.124	7.117	7.224	3,580,939	7.1474	-0.20%
2019-10-24	0	9.980	9.970	9.980	9.880	10.02	770,889	7,691,071	9.9769	7.138	7.131	7.138	7.067	7.167	1,077,788	7.1360	1.01%
2019-10-23	0	9.880	9.880	9.890	9.810	10.10	4,039,376	39,996,805	9.9017	7.067	7.067	7.074	7.017	7.224	5,647,494	7.0822	-1.98%
2019-10-22	0	10.08	10.06	10.08	9.860	10.34	4,800,704	48,400,000	10.082	7.210	7.195	7.210	7.052	7.396	6,711,915	7.2111	1.82%
2019-10-21	0	9.900	9.890	9.900	9.760	9.960	2,467,706	24,340,069	9.8634	7.081	7.074	7.081	6.981	7.124	3,450,126	7.0548	-0.60%
2019-10-18	0	9.960	9.950	9.960	9.930	10.18	1,870,486	18,718,311	10.007	7.124	7.117	7.124	7.102	7.281	2,615,146	7.1577	-2.16%
2019-10-17	0	10.18	10.16	10.18	9.880	10.20	4,830,906	48,787,436	10.099	7.281	7.267	7.281	7.067	7.296	6,754,141	7.2233	3.35%
2019-10-16	0	9.850	9.840	9.860	9.800	9.950	2,340,916	23,135,090	9.8829	7.045	7.038	7.052	7.009	7.117	3,272,859	7.0688	-0.71%
2019-10-15	0	9.920	9.900	9.920	9.690	9.930	2,670,274	26,265,649	9.8363	7.095	7.081	7.095	6.931	7.102	3,733,338	7.0354	0.30%
2019-10-14	0	9.890	9.890	9.900	9.800	9.940	1,993,000	19,697,675	9.8834	7.074	7.074	7.081	7.009	7.110	2,786,434	7.0691	1.12%
2019-10-11	0	9.780	9.770	9.780	9.560	9.880	2,924,448	28,597,292	9.7787	6.995	6.988	6.995	6.838	7.067	4,088,702	6.9942	2.52%
2019-10-10	0	9.540	9.540	9.550	9.520	9.620	1,044,909	9,979,823	9.5509	6.823	6.823	6.831	6.809	6.881	1,460,898	6.8313	-0.42%
2019-10-09	0	9.580	9.570	9.580	9.520	9.690	2,320,103	22,172,776	9.5568	6.852	6.845	6.852	6.809	6.931	3,243,761	6.8355	-0.10%
2019-10-08	0	9.590	9.580	9.590	9.520	9.960	5,986,220	57,867,972	9.6669	6.859	6.852	6.859	6.809	7.124	8,369,397	6.9142	-3.71%
2019-10-04	0	9.960	9.950	9.960	9.940	10.16	3,425,364	34,426,488	10.050	7.124	7.117	7.124	7.110	7.267	4,789,038	7.1886	-0.80%
2019-10-03	0	10.04	10.02	10.04	9.860	10.18	2,005,539	20,100,316	10.022	7.181	7.167	7.181	7.052	7.281	2,803,965	7.1685	0.40%
2019-10-02	0	10.00	10.00	10.02	9.750	10.08	2,929,000	29,114,670	9.9401	7.153	7.153	7.167	6.974	7.210	4,095,066	7.1097	2.04%
2019-09-30	0	9.800	9.790	9.800	9.720	9.890	1,621,826	15,911,087	9.8106	7.009	7.002	7.009	6.952	7.074	2,267,492	7.0170	0.62%
2019-09-27	0	9.740	9.730	9.740	9.710	10.12	2,371,000	23,106,975	9.7457	6.967	6.959	6.967	6.945	7.238	3,314,920	6.9706	-0.81%
2019-09-26	0	9.820	9.810	9.820	9.810	9.980	2,709,786	26,634,272	9.8289	7.024	7.017	7.024	7.017	7.138	3,788,580	7.0301	0.00%
2019-09-25	0	9.820	9.810	9.820	9.800	10.00	4,074,049	40,191,020	9.8651	7.024	7.017	7.024	7.009	7.153	5,695,971	7.0560	-1.60%
2019-09-24	0	9.980	9.980	9.990	9.880	10.12	4,668,402	46,574,448	9.9765	7.138	7.138	7.145	7.067	7.238	6,526,942	7.1357	-1.38%
2019-09-23	0	10.12	10.08	10.12	10.02	10.20	1,515,674	15,290,720	10.088	7.238	7.210	7.238	7.167	7.296	2,119,080	7.2157	0.00%
2019-09-20	0	10.12	10.12	10.16	10.12	10.32	4,448,644	45,172,159	10.154	7.238	7.238	7.267	7.238	7.381	6,219,696	7.2628	-1.36%
2019-09-19	0	10.26	10.26	10.28	10.18	10.34	1,856,434	19,018,516	10.245	7.338	7.338	7.353	7.281	7.396	2,595,500	7.3275	-0.39%
2019-09-18	0	10.30	10.28	10.30	10.24	10.40	2,778,478	28,667,146	10.318	7.367	7.353	7.367	7.324	7.439	3,884,619	7.3797	0.78%
2019-09-17	0	10.22	10.20	10.24	10.10	10.48	3,664,328	37,295,207	10.178	7.310	7.296	7.324	7.224	7.496	5,123,136	7.2798	-2.11%
2019-09-16	0	10.44	10.42	10.44	10.10	10.88	5,256,876	54,887,017	10.441	7.467	7.453	7.467	7.224	7.782	7,349,694	7.4679	-4.04%
2019-09-13	0	10.88	10.86	10.88	10.60	10.88	3,946,678	42,643,112	10.805	7.782	7.768	7.782	7.582	7.782	5,517,892	7.7282	2.45%
2019-09-12	0	10.62	10.60	10.62	10.46	10.70	2,661,000	28,167,320	10.585	7.596	7.582	7.596	7.482	7.653	3,720,372	7.5711	-0.93%
2019-09-11	0	10.72	10.72	10.74	10.28	10.78	5,292,677	56,188,559	10.616	7.667	7.667	7.682	7.353	7.710	7,399,748	7.5933	2.68%
2019-09-10	0	10.44	10.44	10.46	10.34	10.52	2,481,903	25,893,254	10.433	7.467	7.467	7.482	7.396	7.524	3,469,975	7.4621	0.19%
2019-09-09	0	10.42	10.42	10.44	10.30	10.58	2,387,182	24,804,138	10.391	7.453	7.453	7.467	7.367	7.567	3,337,544	7.4319	-0.19%
2019-09-06	0	10.44	10.44	10.46	10.38	10.50	2,654,189	27,738,389	10.451	7.467	7.467	7.482	7.424	7.510	3,710,850	7.4749	1.16%
2019-09-05	0	10.32	10.30	10.32	10.28	10.68	5,445,213	56,554,741	10.386	7.381	7.367	7.381	7.353	7.639	7,613,010	7.4287	-3.55%
2019-09-04	0	10.70	10.70	10.72	9.980	10.96	9,710,230	102,578,280	10.564	7.653	7.653	7.667	7.138	7.839	13,575,975	7.5559	7.21%
2019-09-03	0	10.16	10.12	10.16	10.00	10.26	2,960,282	30,080,834	10.161	7.138	7.110	7.138	7.026	7.208	4,213,449	7.1392	-0.20%
2019-09-02	0	10.18	10.14	10.18	10.02	10.22	2,787,070	28,126,312	10.092	7.152	7.124	7.152	7.040	7.180	3,966,912	7.0902	-0.39%
2019-08-30	0	10.22	10.20	10.22	10.10	10.38	4,426,137	45,347,350	10.245	7.180	7.166	7.180	7.096	7.293	6,299,840	7.1982	0.79%
2019-08-29	0	10.14	10.12	10.14	10.02	10.24	2,952,757	29,909,607	10.129	7.124	7.110	7.124	7.040	7.194	4,202,739	7.1167	0.40%
2019-08-28	0	10.10	10.06	10.10	10.04	10.40	2,466,245	24,951,358	10.117	7.096	7.068	7.096	7.054	7.307	3,510,273	7.1081	-1.75%
2019-08-27	0	10.28	10.26	10.28	10.12	10.44	3,169,424	32,701,612	10.318	7.223	7.208	7.223	7.110	7.335	4,511,127	7.2491	-0.19%
2019-08-26	0	10.30	10.30	10.34	9.820	10.34	4,359,510	44,086,398	10.113	7.237	7.237	7.265	6.899	7.265	6,205,008	7.1050	0.39%
2019-08-23	0	10.26	10.24	10.26	10.24	10.40	1,451,016	14,913,897	10.278	7.208	7.194	7.208	7.194	7.307	2,065,270	7.2213	-1.35%
2019-08-22	0	10.40	10.36	10.40	10.24	10.56	4,426,752	45,751,036	10.335	7.307	7.279	7.307	7.194	7.419	6,300,716	7.2612	-0.19%
2019-08-21	0	10.42	10.40	10.42	10.30	10.70	5,647,826	59,084,664	10.461	7.321	7.307	7.321	7.237	7.518	8,038,703	7.3500	-2.25%
2019-08-20	0	10.66	10.66	10.70	10.52	10.82	6,532,808	69,344,839	10.615	7.489	7.489	7.518	7.391	7.602	9,298,322	7.4578	-0.37%
2019-08-19	0	10.70	10.68	10.70	10.40	10.84	6,096,319	64,871,343	10.641	7.518	7.504	7.518	7.307	7.616	8,677,055	7.4762	0.94%
2019-08-16	0	10.60	10.58	10.60	10.46	10.78	9,661,595	102,623,222	10.622	7.447	7.433	7.447	7.349	7.574	13,751,609	7.4626	2.12%
2019-08-15	0	10.38	10.38	10.40	9.680	10.52	13,556,149	138,772,035	10.237	7.293	7.293	7.307	6.801	7.391	19,294,833	7.1922	5.70%
2019-08-14	0	9.820	9.810	9.820	9.560	10.26	23,865,295	234,274,203	9.8165	6.899	6.892	6.899	6.717	7.208	33,968,119	6.8969	2.83%
2019-08-13	0	9.550	9.530	9.550	9.270	9.890	20,618,947	194,212,366	9.4191	6.710	6.696	6.710	6.513	6.949	29,347,504	6.6177	-2.55%
2019-08-12	0	9.800	9.790	9.800	9.800	10.00	16,658,138	164,089,770	9.8504	6.885	6.878	6.885	6.885	7.026	23,709,977	6.9207	-4.85%
2019-08-09	0	10.30	10.30	10.32	10.30	10.54	3,066,176	31,846,285	10.386	7.237	7.237	7.251	7.237	7.405	4,364,171	7.2972	-0.19%
2019-08-08	0	10.32	10.30	10.32	10.24	10.48	4,467,433	46,163,890	10.333	7.251	7.237	7.251	7.194	7.363	6,358,618	7.2601	-0.77%
2019-08-07	0	10.40	10.38	10.40	10.30	10.44	5,606,232	58,124,612	10.368	7.307	7.293	7.307	7.237	7.335	7,979,501	7.2842	0.78%
2019-08-06	0	10.32	10.30	10.32	10.28	10.38	4,541,011	46,900,181	10.328	7.251	7.237	7.251	7.223	7.293	6,463,344	7.2563	-0.77%
2019-08-05	0	10.40	10.38	10.40	10.40	10.90	2,935,833	30,802,704	10.492	7.307	7.293	7.307	7.307	7.658	4,178,650	7.3714	-4.24%
2019-08-02	0	10.86	10.84	10.86	10.82	10.90	3,441,470	37,387,677	10.864	7.630	7.616	7.630	7.602	7.658	4,898,337	7.6327	-1.09%
2019-08-01	0	10.98	10.96	10.98	10.92	11.04	2,601,556	28,546,330	10.973	7.714	7.700	7.714	7.672	7.756	3,702,865	7.7093	-0.90%
2019-07-31	0	11.08	11.04	11.08	10.92	11.14	1,254,911	13,794,617	10.993	7.785	7.756	7.785	7.672	7.827	1,786,149	7.7231	-0.36%
2019-07-30	0	11.12	11.10	11.12	11.10	11.18	807,787	8,982,217	11.120	7.813	7.799	7.813	7.799	7.855	1,149,745	7.8124	0.54%
2019-07-29	0	11.06	11.04	11.06	11.00	11.40	4,958,382	55,229,037	11.139	7.771	7.756	7.771	7.728	8.009	7,057,399	7.8257	-2.98%
2019-07-26	0	11.40	11.40	11.42	11.36	11.44	1,305,000	14,867,720	11.393	8.009	8.009	8.023	7.981	8.038	1,857,442	8.0044	0.00%
2019-07-25	0	11.40	11.40	11.42	11.28	11.54	2,930,283	33,337,208	11.377	8.009	8.009	8.023	7.925	8.108	4,170,751	7.9931	-0.87%
2019-07-24	0	11.50	11.48	11.50	11.50	11.90	6,185,060	71,334,726	11.533	8.080	8.066	8.080	8.080	8.361	8,803,363	8.1031	-3.04%
2019-07-23	0	11.86	11.84	11.86	11.78	11.92	1,083,901	12,856,115	11.861	8.333	8.319	8.333	8.276	8.375	1,542,746	8.3333	-0.17%
2019-07-22	0	11.88	11.86	11.88	11.86	12.32	3,334,852	39,883,858	11.960	8.347	8.333	8.347	8.333	8.656	4,746,585	8.4026	-1.82%
2019-07-19	0	12.10	12.10	12.12	12.04	12.30	1,588,085	19,296,961	12.151	8.501	8.501	8.515	8.459	8.642	2,260,364	8.5371	-0.66%
2019-07-18	0	12.18	12.18	12.20	12.10	12.34	2,219,995	27,144,347	12.227	8.557	8.557	8.571	8.501	8.670	3,159,779	8.5906	-0.65%
2019-07-17	0	12.26	12.24	12.26	11.84	12.36	3,205,334	38,973,265	12.159	8.614	8.600	8.614	8.319	8.684	4,562,238	8.5426	2.85%
2019-07-16	0	11.92	11.90	11.94	11.80	11.94	1,534,662	18,259,616	11.898	8.375	8.361	8.389	8.290	8.389	2,184,326	8.3594	0.85%
2019-07-15	0	11.82	11.80	11.82	11.70	11.88	1,528,530	18,039,027	11.802	8.304	8.290	8.304	8.220	8.347	2,175,598	8.2915	1.55%
2019-07-12	0	11.64	11.62	11.64	11.64	11.74	746,447	8,717,334	11.678	8.178	8.164	8.178	8.178	8.248	1,062,438	8.2050	0.00%
2019-07-11	0	11.64	11.64	11.66	11.46	11.70	1,553,223	18,061,761	11.629	8.178	8.178	8.192	8.052	8.220	2,210,744	8.1700	1.22%
2019-07-10	0	11.50	11.50	11.52	11.44	11.56	1,009,827	11,602,632	11.490	8.080	8.080	8.094	8.038	8.122	1,437,314	8.0724	-0.69%
2019-07-09	0	11.58	11.56	11.58	11.32	11.62	1,135,136	13,053,834	11.500	8.136	8.122	8.136	7.953	8.164	1,615,670	8.0795	-0.17%
2019-07-08	0	11.60	11.56	11.60	11.50	11.72	988,998	11,455,888	11.583	8.150	8.122	8.150	8.080	8.234	1,407,668	8.1382	-1.02%
2019-07-05	0	11.72	11.70	11.72	11.72	11.82	790,550	9,292,688	11.755	8.234	8.220	8.234	8.234	8.304	1,125,211	8.2586	-0.17%
2019-07-04	0	11.74	11.72	11.76	11.70	11.86	1,077,583	12,670,357	11.758	8.248	8.234	8.262	8.220	8.333	1,533,753	8.2610	-0.68%
2019-07-03	0	11.82	11.82	11.84	11.72	12.00	2,127,767	25,089,728	11.792	8.304	8.304	8.319	8.234	8.431	3,028,508	8.2845	0.51%
2019-07-02	0	11.76	11.76	11.78	11.68	11.90	1,546,274	18,261,710	11.810	8.262	8.262	8.276	8.206	8.361	2,200,854	8.2976	0.68%
2019-06-28	0	11.68	11.68	11.72	11.48	11.84	2,116,616	24,760,435	11.698	8.206	8.206	8.234	8.066	8.319	3,012,637	8.2189	1.57%
2019-06-27	0	11.50	11.48	11.50	11.50	11.66	1,041,291	12,010,968	11.535	8.080	8.066	8.080	8.080	8.192	1,482,098	8.1040	-0.86%
2019-06-26	0	11.60	11.60	11.62	11.30	11.64	2,956,776	33,918,793	11.472	8.150	8.150	8.164	7.939	8.178	4,208,459	8.0597	0.35%
2019-06-25	0	11.56	11.56	11.58	11.50	11.80	4,637,826	53,718,765	11.583	8.122	8.122	8.136	8.080	8.290	6,601,143	8.1378	-2.03%
2019-06-24	0	11.80	11.78	11.80	11.54	11.98	5,880,850	68,749,220	11.690	8.290	8.276	8.290	8.108	8.417	8,370,373	8.2134	-1.17%
2019-06-21	0	11.94	11.80	11.94	11.40	11.96	9,411,705	111,269,911	11.823	8.389	8.290	8.389	8.009	8.403	13,395,934	8.3062	3.47%
2019-06-20	0	11.54	11.54	11.58	11.36	11.62	1,913,011	22,040,327	11.521	8.108	8.108	8.136	7.981	8.164	2,722,840	8.0946	1.41%
2019-06-19	0	11.38	11.38	11.40	11.26	11.40	2,067,555	23,465,379	11.349	7.995	7.995	8.009	7.911	8.009	2,942,807	7.9738	2.15%
2019-06-18	0	11.14	11.14	11.16	11.04	11.22	1,402,764	15,637,274	11.147	7.827	7.827	7.841	7.756	7.883	1,996,592	7.8320	0.54%
2019-06-17	0	11.08	11.08	11.10	11.00	11.14	1,541,410	17,059,740	11.068	7.785	7.785	7.799	7.728	7.827	2,193,930	7.7759	1.09%
2019-06-14	0	10.96	10.96	11.00	10.90	11.14	1,513,630	16,702,294	11.035	7.700	7.700	7.728	7.658	7.827	2,154,390	7.7527	0.37%
2019-06-13	0	10.92	10.92	10.94	10.82	10.96	2,100,218	22,849,883	10.880	7.672	7.672	7.686	7.602	7.700	2,989,297	7.6439	-0.18%
2019-06-12	0	10.94	10.94	10.96	10.90	11.12	1,489,677	16,370,841	10.990	7.686	7.686	7.700	7.658	7.813	2,120,297	7.7210	-1.97%
2019-06-11	0	11.16	11.16	11.18	10.90	11.18	3,026,961	33,481,192	11.061	7.841	7.841	7.855	7.658	7.855	4,308,355	7.7712	1.45%
2019-06-10	0	11.00	10.98	11.00	10.94	11.14	3,268,741	35,973,660	11.005	7.728	7.714	7.728	7.686	7.827	4,652,487	7.7321	-0.54%
2019-06-06	0	11.06	11.04	11.06	11.00	11.32	3,656,000	40,421,546	11.056	7.771	7.756	7.771	7.728	7.953	5,203,683	7.7679	-2.12%
2019-06-05	0	11.30	11.30	11.32	11.18	11.34	2,102,441	23,735,349	11.289	7.939	7.939	7.953	7.855	7.967	2,992,461	7.9317	0.89%
2019-06-04	0	11.20	11.18	11.20	11.12	11.20	1,348,904	15,080,242	11.180	7.869	7.855	7.869	7.813	7.869	1,919,931	7.8546	0.36%
2019-06-03	0	11.16	11.14	11.16	11.10	11.18	1,236,736	13,764,095	11.129	7.841	7.827	7.841	7.799	7.855	1,760,280	7.8193	0.00%
2019-05-31	0	11.16	11.16	11.18	11.04	11.30	3,013,857	33,768,669	11.204	7.841	7.841	7.855	7.756	7.939	4,289,704	7.8720	-1.24%
2019-05-30	0	11.30	11.28	11.30	11.22	11.34	884,344	9,961,399	11.264	7.939	7.925	7.939	7.883	7.967	1,258,711	7.9140	-0.18%
2019-05-29	0	11.32	11.30	11.32	11.20	11.42	2,760,000	31,162,750	11.291	7.953	7.939	7.953	7.869	8.023	3,928,383	7.9327	-1.05%
2019-05-28	0	11.44	11.42	11.44	11.38	11.60	2,304,683	26,373,760	11.444	8.038	8.023	8.038	7.995	8.150	3,280,318	8.0400	-0.52%
2019-05-27	0	11.50	11.48	11.50	11.30	11.54	1,671,678	19,137,192	11.448	8.080	8.066	8.080	7.939	8.108	2,379,344	8.0431	-0.17%
2019-05-24	0	11.52	11.52	11.54	11.46	11.56	1,970,033	22,692,961	11.519	8.094	8.094	8.108	8.052	8.122	2,804,001	8.0931	-0.35%
2019-05-23	0	11.56	11.54	11.56	11.44	11.90	3,625,547	41,965,622	11.575	8.122	8.108	8.122	8.038	8.361	5,160,339	8.1323	-3.18%
2019-05-22	0	11.94	11.94	11.96	11.88	12.10	1,307,830	15,615,130	11.940	8.389	8.389	8.403	8.347	8.501	1,861,470	8.3886	-0.17%
2019-05-21	0	11.96	11.96	11.98	11.86	12.10	4,592,083	54,920,680	11.960	8.403	8.403	8.417	8.333	8.501	6,536,036	8.4028	-0.66%
2019-05-20	0	12.04	12.04	12.06	12.02	12.16	2,656,185	32,076,372	12.076	8.459	8.459	8.473	8.445	8.543	3,780,620	8.4844	-1.63%
2019-05-17	0	12.24	12.24	12.26	12.14	12.44	1,778,481	21,775,416	12.244	8.600	8.600	8.614	8.529	8.740	2,531,360	8.6023	-0.81%
2019-05-16	0	12.34	12.34	12.36	12.20	12.48	1,344,786	16,604,315	12.347	8.670	8.670	8.684	8.571	8.768	1,914,070	8.6749	0.65%
2019-05-15	0	12.26	12.26	12.28	12.18	12.36	1,716,695	21,054,436	12.265	8.614	8.614	8.628	8.557	8.684	2,443,418	8.6168	-0.16%
2019-05-14	0	12.28	12.28	12.30	12.10	12.66	3,152,042	38,707,011	12.280	8.628	8.628	8.642	8.501	8.895	4,486,386	8.6277	-3.15%
2019-05-10	0	12.68	12.66	12.68	12.56	12.80	1,680,965	21,318,110	12.682	8.909	8.895	8.909	8.824	8.993	2,392,563	8.9102	1.60%
2019-05-09	0	12.48	12.46	12.48	12.30	12.54	3,133,148	38,987,407	12.444	8.768	8.754	8.768	8.642	8.810	4,459,494	8.7426	-1.42%
2019-05-08	0	12.66	12.66	12.70	12.64	13.08	2,897,822	36,911,775	12.738	8.895	8.895	8.923	8.881	9.190	4,124,548	8.9493	-2.01%
2019-05-07	0	12.92	12.90	12.92	12.80	13.04	1,692,710	21,803,685	12.881	9.077	9.063	9.077	8.993	9.162	2,409,280	9.0499	-0.92%
2019-05-06	0	13.04	13.00	13.04	12.86	13.08	1,937,492	25,193,298	13.003	9.162	9.134	9.162	9.035	9.190	2,757,685	9.1357	-2.54%
2019-05-03	0	13.38	13.36	13.40	13.28	13.42	1,774,169	23,671,048	13.342	9.401	9.386	9.415	9.330	9.429	2,525,223	9.3738	0.60%
2019-05-02	0	13.30	13.28	13.30	12.88	13.32	1,260,256	16,637,032	13.201	9.344	9.330	9.344	9.049	9.358	1,793,756	9.2750	0.76%
2019-04-30	0	13.20	13.18	13.20	13.14	13.26	1,142,742	15,082,781	13.199	9.274	9.260	9.274	9.232	9.316	1,626,496	9.2732	-0.60%
2019-04-29	0	13.28	13.26	13.28	13.04	13.36	3,083,680	40,939,991	13.276	9.330	9.316	9.330	9.162	9.386	4,389,085	9.3277	0.91%
2019-04-26	0	13.16	13.12	13.16	13.06	13.26	2,553,384	33,560,118	13.143	9.246	9.218	9.246	9.176	9.316	3,634,300	9.2343	-0.45%
2019-04-25	0	13.22	13.22	13.24	13.20	13.42	3,082,691	40,924,515	13.276	9.288	9.288	9.302	9.274	9.429	4,387,677	9.3271	-0.75%
2019-04-24	0	13.32	13.30	13.32	13.18	13.44	3,132,549	41,556,811	13.266	9.358	9.344	9.358	9.260	9.443	4,458,642	9.3205	-1.19%
2019-04-23	0	13.48	13.46	13.48	13.38	13.86	3,464,188	46,851,525	13.525	9.471	9.457	9.471	9.401	9.738	4,930,672	9.5021	-3.02%
2019-04-18	0	13.90	13.88	13.90	13.84	13.94	1,737,501	24,151,534	13.900	9.766	9.752	9.766	9.724	9.794	2,473,032	9.7660	0.00%
2019-04-17	0	13.90	13.88	13.90	13.80	14.00	1,605,656	22,291,245	13.883	9.766	9.752	9.766	9.696	9.836	2,285,374	9.7539	-0.14%
2019-04-16	0	13.92	13.92	13.96	13.72	14.06	2,997,971	41,782,083	13.937	9.780	9.780	9.808	9.639	9.878	4,267,093	9.7917	0.29%
2019-04-15	0	13.88	13.86	13.88	13.68	13.94	3,698,077	51,259,673	13.861	9.752	9.738	9.752	9.611	9.794	5,263,573	9.7386	0.73%
2019-04-12	0	13.78	13.76	13.78	13.56	13.78	1,799,496	24,589,946	13.665	9.682	9.667	9.682	9.527	9.682	2,561,271	9.6007	1.47%
2019-04-11	0	13.58	13.56	13.58	13.56	13.90	1,887,775	25,858,204	13.698	9.541	9.527	9.541	9.527	9.766	2,686,921	9.6237	-1.88%
2019-04-10	0	13.84	13.82	13.84	13.64	13.86	1,670,677	22,974,341	13.752	9.724	9.710	9.724	9.583	9.738	2,377,920	9.6615	0.29%
2019-04-09	0	13.80	13.80	13.82	13.70	13.90	2,230,704	30,770,361	13.794	9.696	9.696	9.710	9.625	9.766	3,175,021	9.6914	-0.29%
2019-04-08	0	13.84	13.82	13.84	13.70	13.94	3,367,604	46,561,180	13.826	9.724	9.710	9.724	9.625	9.794	4,793,202	9.7140	0.58%
2019-04-04	0	13.76	13.72	13.76	13.64	14.10	4,077,661	56,424,598	13.837	9.667	9.639	9.667	9.583	9.906	5,803,845	9.7219	0.58%
2019-04-03	0	13.68	13.68	13.70	13.60	13.80	1,778,596	24,390,328	13.713	9.611	9.611	9.625	9.555	9.696	2,531,524	9.6346	0.15%
2019-04-02	0	13.66	13.64	13.68	13.50	13.88	2,243,319	30,711,374	13.690	9.597	9.583	9.611	9.485	9.752	3,192,976	9.6184	-0.44%
2019-04-01	0	13.92	13.90	13.92	13.84	13.94	2,125,737	29,530,866	13.892	9.639	9.626	9.639	9.584	9.653	3,069,724	9.6200	1.31%
2019-03-29	0	13.74	13.74	13.78	13.68	13.92	2,331,265	32,229,855	13.825	9.515	9.515	9.542	9.473	9.639	3,366,522	9.5736	0.29%
2019-03-28	0	13.70	13.70	13.76	13.36	13.86	5,747,265	78,984,063	13.743	9.487	9.487	9.529	9.252	9.598	8,299,483	9.5167	2.70%
2019-03-27	0	13.34	13.34	13.36	13.28	14.14	8,513,910	115,542,055	13.571	9.238	9.238	9.252	9.196	9.792	12,294,726	9.3977	-2.49%
2019-03-26	0	13.68	13.64	13.68	13.50	13.78	3,731,926	51,021,878	13.672	9.473	9.445	9.473	9.349	9.542	5,389,182	9.4675	2.70%
2019-03-25	0	13.32	13.28	13.32	13.24	13.50	2,561,001	34,164,013	13.340	9.224	9.196	9.224	9.168	9.349	3,698,278	9.2378	-2.77%
2019-03-22	0	13.70	13.66	13.70	13.60	13.78	2,415,756	33,135,474	13.716	9.487	9.459	9.487	9.418	9.542	3,488,533	9.4984	0.00%
2019-03-21	0	13.70	13.66	13.70	13.44	13.72	3,999,243	54,527,790	13.635	9.487	9.459	9.487	9.307	9.501	5,775,208	9.4417	1.93%
2019-03-20	0	13.44	13.40	13.44	13.28	13.52	2,734,273	36,655,755	13.406	9.307	9.279	9.307	9.196	9.362	3,948,496	9.2835	0.00%
2019-03-19	0	13.44	13.44	13.46	13.32	13.48	2,521,484	33,843,837	13.422	9.307	9.307	9.321	9.224	9.335	3,641,213	9.2947	1.36%
2019-03-18	0	13.26	13.24	13.26	13.20	13.46	3,293,961	43,896,105	13.326	9.182	9.168	9.182	9.141	9.321	4,756,727	9.2282	-0.15%
2019-03-15	0	13.28	13.28	13.30	13.28	13.74	8,439,789	113,743,937	13.477	9.196	9.196	9.210	9.196	9.515	12,187,690	9.3327	-2.35%
2019-03-14	0	13.60	13.58	13.60	13.38	13.80	10,383,675	141,504,920	13.628	9.418	9.404	9.418	9.265	9.556	14,994,808	9.4369	0.89%
2019-03-13	0	13.48	13.46	13.48	13.18	13.60	5,211,367	69,846,398	13.403	9.335	9.321	9.335	9.127	9.418	7,525,606	9.2812	2.28%
2019-03-12	0	13.18	13.18	13.20	13.08	13.32	3,960,492	52,189,266	13.177	9.127	9.127	9.141	9.058	9.224	5,719,248	9.1252	0.61%
2019-03-11	0	13.10	13.06	13.10	12.84	13.12	3,192,000	41,723,623	13.071	9.072	9.044	9.072	8.892	9.085	4,609,488	9.0517	2.02%
2019-03-08	0	12.84	12.84	12.86	12.78	13.12	3,131,412	40,365,198	12.890	8.892	8.892	8.905	8.850	9.085	4,521,994	8.9264	-1.68%
2019-03-07	0	13.06	13.06	13.08	12.98	13.32	3,000,158	39,202,019	13.067	9.044	9.044	9.058	8.988	9.224	4,332,454	9.0485	-1.21%
2019-03-06	0	13.22	13.20	13.22	13.06	13.48	4,617,800	61,074,093	13.226	9.155	9.141	9.155	9.044	9.335	6,668,450	9.1587	-0.60%
2019-03-05	0	13.30	13.30	13.32	13.20	13.50	5,821,218	77,802,782	13.365	9.210	9.210	9.224	9.141	9.349	8,406,277	9.2553	2.15%
2019-03-04	0	13.02	13.02	13.04	12.98	13.32	4,476,006	58,733,112	13.122	9.016	9.016	9.030	8.988	9.224	6,463,689	9.0866	-1.21%
2019-03-01	0	13.18	13.16	13.18	13.08	13.36	3,761,000	49,667,095	13.206	9.127	9.113	9.127	9.058	9.252	5,431,167	9.1448	-0.15%
2019-02-28	0	13.20	13.20	13.22	13.12	13.66	4,217,611	56,300,117	13.349	9.141	9.141	9.155	9.085	9.459	6,090,547	9.2439	-3.37%
2019-02-27	0	13.66	13.62	13.66	13.46	13.80	1,957,065	26,705,824	13.646	9.459	9.432	9.459	9.321	9.556	2,826,149	9.4495	0.74%
2019-02-26	0	13.56	13.54	13.56	13.46	13.90	3,033,015	41,242,050	13.598	9.390	9.376	9.390	9.321	9.626	4,379,902	9.4162	-1.88%
2019-02-25	0	13.82	13.80	13.82	13.60	13.96	7,035,570	97,112,641	13.803	9.570	9.556	9.570	9.418	9.667	10,159,892	9.5584	1.62%
2019-02-22	0	13.60	13.60	13.62	13.40	13.64	8,360,400	113,376,262	13.561	9.418	9.418	9.432	9.279	9.445	12,073,046	9.3909	0.00%
2019-02-21	0	13.60	13.58	13.60	13.04	13.68	16,440,462	221,020,485	13.444	9.418	9.404	9.418	9.030	9.473	23,741,263	9.3096	4.29%
2019-02-20	0	13.04	13.02	13.04	12.06	13.16	14,057,992	181,484,533	12.910	9.030	9.016	9.030	8.351	9.113	20,300,798	8.9398	7.77%
2019-02-19	0	12.10	12.10	12.12	12.00	12.18	823,098	9,977,843	12.122	8.379	8.379	8.393	8.310	8.434	1,188,615	8.3945	0.83%
2019-02-18	0	12.00	11.98	12.00	11.96	12.08	1,462,595	17,589,956	12.027	8.310	8.296	8.310	8.282	8.365	2,112,097	8.3282	-0.50%
2019-02-15	0	12.06	12.04	12.06	11.92	12.18	2,144,000	25,869,970	12.066	8.351	8.338	8.351	8.254	8.434	3,096,097	8.3557	-0.33%
2019-02-14	0	12.10	12.08	12.10	12.00	12.30	1,814,733	22,009,362	12.128	8.379	8.365	8.379	8.310	8.518	2,620,611	8.3986	0.50%
2019-02-13	0	12.04	12.02	12.04	11.86	12.18	2,019,634	24,380,576	12.072	8.338	8.324	8.338	8.213	8.434	2,916,503	8.3595	0.50%
2019-02-12	0	11.98	11.96	11.98	11.86	12.10	1,823,110	21,810,700	11.963	8.296	8.282	8.296	8.213	8.379	2,632,708	8.2845	0.17%
2019-02-11	0	11.96	11.94	11.96	11.90	12.04	1,375,875	16,447,804	11.954	8.282	8.268	8.282	8.241	8.338	1,986,867	8.2783	-0.66%
2019-02-08	0	12.04	12.00	12.04	11.94	12.06	2,174,241	26,111,376	12.009	8.338	8.310	8.338	8.268	8.351	3,139,768	8.3163	-0.66%
2019-02-04	0	12.12	12.08	12.12	12.06	12.16	441,987	5,355,666	12.117	8.393	8.365	8.393	8.351	8.421	638,262	8.3910	0.33%
2019-02-01	0	12.08	12.06	12.08	12.04	12.22	1,717,000	20,825,629	12.129	8.365	8.351	8.365	8.338	8.462	2,479,477	8.3992	0.33%
2019-01-31	0	12.04	12.04	12.06	12.02	12.22	2,234,852	27,111,299	12.131	8.338	8.338	8.351	8.324	8.462	3,227,294	8.4006	-0.99%
2019-01-30	0	12.16	12.14	12.16	11.92	12.26	953,739	11,582,016	12.144	8.421	8.407	8.421	8.254	8.490	1,377,271	8.4094	-0.33%
2019-01-29	0	12.20	12.18	12.20	12.04	12.36	3,072,747	37,397,375	12.171	8.448	8.434	8.448	8.338	8.559	4,437,278	8.4280	0.83%
2019-01-28	0	12.10	12.08	12.10	12.08	12.32	2,554,350	31,080,090	12.168	8.379	8.365	8.379	8.365	8.531	3,688,673	8.4258	-0.98%
2019-01-25	0	12.22	12.22	12.24	12.16	12.54	3,762,039	46,357,058	12.322	8.462	8.462	8.476	8.421	8.684	5,432,667	8.5330	-1.13%
2019-01-24	0	12.36	12.34	12.36	12.10	12.38	2,266,881	27,895,843	12.306	8.559	8.545	8.559	8.379	8.573	3,273,547	8.5216	1.31%
2019-01-23	0	12.20	12.20	12.22	12.00	12.28	1,819,512	22,215,889	12.210	8.448	8.448	8.462	8.310	8.504	2,627,512	8.4551	0.33%
2019-01-22	0	12.16	12.14	12.16	12.08	12.40	1,583,583	19,308,247	12.193	8.421	8.407	8.421	8.365	8.587	2,286,813	8.4433	-0.49%
2019-01-21	0	12.22	12.22	12.24	12.06	12.40	2,754,361	33,798,614	12.271	8.462	8.462	8.476	8.351	8.587	3,977,504	8.4974	1.33%
2019-01-18	0	12.06	12.06	12.08	12.00	12.18	2,390,170	28,946,652	12.111	8.351	8.351	8.365	8.310	8.434	3,451,585	8.3865	0.67%
2019-01-17	0	11.98	11.98	12.00	11.84	12.02	2,612,290	31,265,880	11.969	8.296	8.296	8.310	8.199	8.324	3,772,343	8.2882	1.35%
2019-01-16	0	11.82	11.82	11.84	11.68	11.92	4,332,979	51,058,197	11.784	8.185	8.185	8.199	8.088	8.254	6,257,148	8.1600	1.37%
2019-01-15	0	11.66	11.66	11.68	11.58	11.74	2,395,395	27,805,533	11.608	8.074	8.074	8.088	8.019	8.130	3,459,131	8.0383	1.75%
2019-01-14	0	11.46	11.46	11.48	11.34	11.74	2,027,447	23,322,925	11.504	7.936	7.936	7.950	7.853	8.130	2,927,786	7.9661	-1.55%
2019-01-11	0	11.64	11.64	11.66	11.60	11.82	2,200,867	25,737,069	11.694	8.061	8.061	8.074	8.033	8.185	3,178,217	8.0980	1.22%
2019-01-10	0	11.50	11.50	11.52	11.14	11.52	2,418,133	27,414,293	11.337	7.964	7.964	7.977	7.714	7.977	3,491,966	7.8507	1.59%
2019-01-09	0	11.32	11.32	11.36	11.30	11.74	3,521,000	40,492,384	11.500	7.839	7.839	7.867	7.825	8.130	5,084,589	7.9637	0.00%
2019-01-08	0	11.32	11.32	11.34	10.84	11.34	3,545,925	39,972,680	11.273	7.839	7.839	7.853	7.507	7.853	5,120,582	7.8063	1.25%
2019-01-07	0	11.18	11.12	11.18	11.06	11.30	3,055,764	34,139,968	11.172	7.742	7.700	7.742	7.659	7.825	4,412,753	7.7367	1.82%
2019-01-04	0	10.98	10.98	11.00	10.72	11.08	1,276,864	14,008,298	10.971	7.603	7.603	7.617	7.423	7.673	1,843,888	7.5972	0.18%
2019-01-03	0	10.96	10.92	10.96	10.86	11.20	880,305	9,667,295	10.982	7.590	7.562	7.590	7.520	7.756	1,271,227	7.6047	-1.44%
2019-01-02	0	11.12	11.12	11.14	11.00	11.14	857,000	9,519,843	11.108	7.700	7.700	7.714	7.617	7.714	1,237,572	7.6924	-0.18%
2018-12-31	0	11.14	11.12	11.14	10.96	11.28	488,000	5,416,040	11.098	7.714	7.700	7.714	7.590	7.811	704,709	7.6855	0.36%
2018-12-28	0	11.10	11.10	11.12	10.84	11.14	862,813	9,519,175	11.033	7.687	7.687	7.700	7.507	7.714	1,245,967	7.6400	1.09%
2018-12-27	0	10.98	10.96	10.98	10.80	11.18	1,497,392	16,489,382	11.012	7.603	7.590	7.603	7.479	7.742	2,162,347	7.6257	-1.61%
2018-12-24	0	11.16	11.08	11.16	11.00	11.24	620,939	6,908,080	11.125	7.728	7.673	7.728	7.617	7.784	896,683	7.7040	-0.18%
2018-12-21	0	11.18	11.16	11.18	10.70	11.26	3,280,132	36,494,782	11.126	7.742	7.728	7.742	7.410	7.797	4,736,757	7.7046	2.38%
2018-12-20	0	10.92	10.92	10.94	10.70	10.96	935,392	10,168,521	10.871	7.562	7.562	7.576	7.410	7.590	1,350,776	7.5279	-0.73%
2018-12-19	0	11.00	10.96	11.00	10.80	11.04	1,556,511	17,097,650	10.985	7.617	7.590	7.617	7.479	7.645	2,247,719	7.6067	2.23%
2018-12-18	0	10.76	10.76	10.78	10.74	10.88	1,533,255	16,547,642	10.792	7.451	7.451	7.465	7.437	7.534	2,214,136	7.4736	-0.74%
2018-12-17	0	10.84	10.84	10.86	10.78	10.92	1,052,000	11,402,988	10.839	7.507	7.507	7.520	7.465	7.562	1,519,167	7.5061	-0.91%
2018-12-14	0	10.94	10.94	10.96	10.78	11.00	545,343	5,957,128	10.924	7.576	7.576	7.590	7.465	7.617	787,516	7.5645	0.55%
2018-12-13	0	10.88	10.88	10.92	10.84	11.00	1,063,667	11,613,231	10.918	7.534	7.534	7.562	7.507	7.617	1,536,015	7.5606	-0.73%
2018-12-12	0	10.96	10.96	10.98	10.80	11.00	1,144,300	12,518,299	10.940	7.590	7.590	7.603	7.479	7.617	1,652,455	7.5756	2.05%
2018-12-11	0	10.74	10.74	10.76	10.66	10.88	841,500	9,039,696	10.742	7.437	7.437	7.451	7.382	7.534	1,215,189	7.4389	0.56%
2018-12-10	0	10.68	10.68	10.72	10.58	10.98	2,195,600	23,420,513	10.667	7.396	7.396	7.423	7.326	7.603	3,170,612	7.3867	-2.55%
2018-12-07	0	10.96	10.96	10.98	10.94	11.12	999,989	10,978,297	10.978	7.590	7.590	7.603	7.576	7.700	1,444,059	7.6024	-1.44%
2018-12-06	0	11.12	11.10	11.12	11.02	11.20	1,212,445	13,465,477	11.106	7.700	7.687	7.700	7.631	7.756	1,750,862	7.6908	-0.54%
2018-12-05	0	11.18	11.16	11.18	10.96	11.20	2,056,000	22,801,420	11.090	7.742	7.728	7.742	7.590	7.756	2,969,019	7.6798	0.00%
2018-12-04	0	11.18	11.16	11.18	11.00	11.26	2,851,675	31,739,910	11.130	7.742	7.728	7.742	7.617	7.797	4,118,033	7.7075	0.72%
2018-12-03	0	11.10	11.08	11.10	11.04	11.58	3,887,002	43,998,233	11.319	7.687	7.673	7.687	7.645	8.019	5,613,123	7.8385	-1.60%
2018-11-30	0	11.28	11.26	11.28	11.18	11.40	4,914,300	55,395,265	11.272	7.811	7.797	7.811	7.742	7.894	7,096,619	7.8059	0.53%
2018-11-29	0	11.22	11.22	11.26	11.08	11.46	6,422,000	72,846,080	11.343	7.770	7.770	7.797	7.673	7.936	9,273,851	7.8550	2.19%
2018-11-28	0	10.98	10.96	10.98	10.64	11.02	1,338,184	14,638,011	10.939	7.603	7.590	7.603	7.368	7.631	1,932,438	7.5749	0.37%
2018-11-27	0	10.94	10.90	10.94	10.86	11.02	882,167	9,651,205	10.940	7.576	7.548	7.576	7.520	7.631	1,273,915	7.5760	-0.91%
2018-11-26	0	11.04	11.04	11.06	10.74	11.08	2,340,703	25,702,841	10.981	7.645	7.645	7.659	7.437	7.673	3,380,151	7.6041	2.22%
2018-11-23	0	10.80	10.80	10.84	10.68	10.86	1,078,000	11,635,400	10.794	7.479	7.479	7.507	7.396	7.520	1,556,713	7.4743	0.37%
2018-11-22	0	10.76	10.76	10.78	10.74	10.88	715,117	7,726,984	10.805	7.451	7.451	7.465	7.437	7.534	1,032,683	7.4824	-1.10%
2018-11-21	0	10.88	10.86	10.88	10.80	10.90	503,892	5,468,604	10.853	7.534	7.520	7.534	7.479	7.548	727,658	7.5153	0.55%
2018-11-20	0	10.82	10.80	10.82	10.80	10.96	506,000	5,487,100	10.844	7.493	7.479	7.493	7.479	7.590	730,702	7.5094	-1.10%
2018-11-19	0	10.94	10.94	10.96	10.88	11.02	1,284,000	14,026,990	10.924	7.576	7.576	7.590	7.534	7.631	1,854,193	7.5650	0.37%
2018-11-16	0	10.90	10.90	10.92	10.78	10.96	1,203,238	13,097,025	10.885	7.548	7.548	7.562	7.465	7.590	1,737,566	7.5376	-0.37%
2018-11-15	0	10.94	10.92	10.94	10.76	11.06	1,451,414	15,770,274	10.865	7.576	7.562	7.576	7.451	7.659	2,095,951	7.5242	0.37%
2018-11-14	0	10.90	10.90	10.92	10.86	11.12	6,579,445	72,288,852	10.987	7.548	7.548	7.562	7.520	7.700	9,501,213	7.6084	2.25%
2018-11-13	0	10.66	10.64	10.66	10.38	10.70	1,176,137	12,463,276	10.597	7.382	7.368	7.382	7.188	7.410	1,698,430	7.3381	1.14%
2018-11-12	0	10.54	10.54	10.56	10.54	10.80	1,507,089	16,033,806	10.639	7.299	7.299	7.313	7.299	7.479	2,176,350	7.3673	-2.23%
2018-11-09	0	10.78	10.76	10.78	10.72	10.86	994,000	10,715,680	10.780	7.465	7.451	7.465	7.423	7.520	1,435,411	7.4652	-0.19%
2018-11-08	0	10.80	10.80	10.82	10.72	10.96	2,125,000	23,028,220	10.837	7.479	7.479	7.493	7.423	7.590	3,068,660	7.5043	1.12%
2018-11-07	0	10.68	10.66	10.68	10.62	10.76	1,555,089	16,614,688	10.684	7.396	7.382	7.396	7.354	7.451	2,245,665	7.3986	-0.37%
2018-11-06	0	10.72	10.70	10.72	10.46	10.74	1,589,000	16,915,100	10.645	7.423	7.410	7.423	7.243	7.437	2,294,635	7.3716	2.49%
2018-11-05	0	10.46	10.42	10.46	10.34	10.76	3,054,286	32,235,244	10.554	7.243	7.216	7.243	7.160	7.451	4,410,619	7.3086	-0.19%
2018-11-02	0	10.48	10.46	10.48	10.06	10.60	7,005,000	72,605,616	10.365	7.257	7.243	7.257	6.966	7.340	10,115,747	7.1775	3.97%
2018-11-01	0	10.08	10.06	10.08	9.990	10.16	2,011,042	20,264,425	10.077	6.980	6.966	6.980	6.918	7.036	2,904,096	6.9779	1.20%
2018-10-31	0	9.960	9.960	9.990	9.910	10.14	3,484,035	34,838,968	9.9996	6.897	6.897	6.918	6.863	7.022	5,031,209	6.9246	-0.80%
2018-10-30	0	10.04	10.02	10.04	9.950	10.14	2,285,926	22,898,404	10.017	6.953	6.939	6.953	6.890	7.022	3,301,049	6.9367	1.21%
2018-10-29	0	9.920	9.920	9.940	9.810	10.08	2,997,777	29,666,774	9.8963	6.869	6.869	6.883	6.793	6.980	4,329,015	6.8530	-0.60%
2018-10-26	0	9.980	9.980	10.00	9.950	10.18	4,561,799	45,699,880	10.018	6.911	6.911	6.925	6.890	7.049	6,587,581	6.9373	-2.35%
2018-10-25	0	10.22	10.20	10.22	9.900	10.36	9,387,994	94,457,870	10.062	7.077	7.063	7.077	6.856	7.174	13,556,969	6.9675	-3.77%
2018-10-24	0	10.62	10.62	10.64	10.58	10.82	1,175,353	12,583,928	10.707	7.354	7.354	7.368	7.326	7.493	1,697,298	7.4141	-0.19%
2018-10-23	0	10.64	10.62	10.64	10.54	11.00	1,971,000	21,081,500	10.696	7.368	7.354	7.368	7.299	7.617	2,846,272	7.4067	-2.39%
2018-10-22	0	10.90	10.90	10.92	10.88	11.08	2,179,000	23,863,570	10.952	7.548	7.548	7.562	7.534	7.673	3,146,640	7.5838	1.49%
2018-10-19	0	10.74	10.72	10.74	10.64	10.88	3,112,091	33,485,178	10.760	7.437	7.423	7.437	7.368	7.534	4,494,093	7.4509	0.19%
2018-10-18	0	10.72	10.70	10.72	10.62	10.76	1,727,993	18,480,924	10.695	7.423	7.410	7.423	7.354	7.451	2,495,352	7.4061	1.13%
2018-10-16	0	10.60	10.60	10.64	10.52	11.00	4,361,300	46,557,706	10.675	7.340	7.340	7.368	7.285	7.617	6,298,045	7.3924	-3.11%
2018-10-15	0	10.94	10.90	10.94	10.90	11.06	790,335	8,669,697	10.970	7.576	7.548	7.576	7.548	7.659	1,141,303	7.5963	-0.73%
2018-10-12	0	11.02	11.00	11.02	10.90	11.12	2,777,118	30,595,547	11.017	7.631	7.617	7.631	7.548	7.700	4,010,367	7.6291	0.00%
2018-10-11	0	11.02	11.02	11.06	10.84	11.30	2,865,900	31,498,084	10.991	7.631	7.631	7.659	7.507	7.825	4,138,575	7.6109	-2.65%
2018-10-10	0	11.32	11.30	11.32	11.26	11.42	1,449,131	16,415,281	11.328	7.839	7.825	7.839	7.797	7.908	2,092,654	7.8442	0.00%
2018-10-09	0	11.32	11.30	11.32	11.12	11.38	1,486,000	16,806,079	11.310	7.839	7.825	7.839	7.700	7.880	2,145,896	7.8317	1.07%
2018-10-08	0	11.20	11.20	11.22	11.16	11.38	1,130,315	12,712,067	11.246	7.756	7.756	7.770	7.728	7.880	1,632,260	7.7880	-1.75%
2018-10-05	0	11.40	11.40	11.42	11.32	11.44	537,000	6,117,717	11.392	7.894	7.894	7.908	7.839	7.922	775,468	7.8891	-0.35%
2018-10-04	0	11.44	11.42	11.44	11.36	11.60	1,339,000	15,266,730	11.402	7.922	7.908	7.922	7.867	8.033	1,933,617	7.8954	-0.52%
2018-10-03	0	11.50	11.48	11.50	11.42	11.60	749,027	8,632,848	11.525	7.964	7.950	7.964	7.908	8.033	1,081,651	7.9812	0.70%
2018-10-02	0	11.42	11.40	11.42	11.36	11.84	2,790,150	31,944,586	11.449	7.908	7.894	7.908	7.867	8.199	4,029,186	7.9283	-3.22%
2018-09-28	0	11.80	11.78	11.80	11.22	12.02	7,643,000	90,270,674	11.811	8.171	8.157	8.171	7.770	8.324	11,037,067	8.1789	5.36%
2018-09-27	0	11.20	11.20	11.22	11.10	11.30	1,707,000	19,133,470	11.209	7.756	7.756	7.770	7.687	7.825	2,465,036	7.7619	0.00%
2018-09-26	0	11.20	11.18	11.20	11.14	11.38	2,253,000	25,308,660	11.233	7.756	7.742	7.756	7.714	7.880	3,253,501	7.7789	-1.06%
2018-09-24	0	11.32	11.30	11.32	11.18	11.52	5,261,672	59,887,608	11.382	7.839	7.825	7.839	7.742	7.977	7,598,250	7.8818	-0.88%
2018-09-21	0	11.42	11.42	11.44	11.28	11.64	9,206,925	105,639,186	11.474	7.908	7.908	7.922	7.811	8.061	13,295,492	7.9455	1.60%
2018-09-20	0	11.24	11.22	11.24	11.04	11.54	3,158,944	35,596,996	11.269	7.784	7.770	7.784	7.645	7.991	4,561,753	7.8034	-1.58%
2018-09-19	0	11.42	11.42	11.44	11.16	11.48	3,002,369	34,202,283	11.392	7.908	7.908	7.922	7.728	7.950	4,335,647	7.8886	2.33%
2018-09-18	0	11.16	11.14	11.16	10.86	11.24	4,622,000	51,109,393	11.058	7.728	7.714	7.728	7.520	7.784	6,674,516	7.6574	0.90%
2018-09-17	0	11.06	11.06	11.08	10.92	11.30	2,754,377	30,456,823	11.058	7.659	7.659	7.673	7.562	7.825	3,977,528	7.6572	-1.78%
2018-09-14	0	11.26	11.26	11.28	11.14	11.36	1,781,071	20,123,809	11.299	7.797	7.797	7.811	7.714	7.867	2,572,000	7.8242	1.44%
2018-09-13	0	11.10	11.08	11.10	10.96	11.10	3,064,849	33,836,756	11.040	7.687	7.673	7.687	7.590	7.687	4,425,872	7.6452	1.09%
2018-09-12	0	10.98	10.98	11.02	10.96	11.44	3,018,741	33,618,726	11.137	7.603	7.603	7.631	7.590	7.922	4,359,289	7.7120	-2.83%
2018-09-11	0	11.30	11.30	11.32	11.14	11.44	2,577,185	29,075,331	11.282	7.825	7.825	7.839	7.714	7.922	3,721,649	7.8125	-0.53%
2018-09-10	0	11.36	11.34	11.36	11.22	11.44	2,150,407	24,356,217	11.326	7.867	7.853	7.867	7.770	7.922	3,105,349	7.8433	-0.35%
2018-09-07	0	11.40	11.40	11.44	11.32	11.50	1,258,483	14,349,394	11.402	7.894	7.894	7.922	7.839	7.964	1,817,344	7.8958	-0.18%
2018-09-06	0	11.42	11.42	11.44	11.40	11.58	1,320,400	15,106,020	11.440	7.908	7.908	7.922	7.894	8.019	1,906,757	7.9224	-0.87%
2018-09-05	0	11.52	11.46	11.52	11.46	11.76	1,407,500	16,257,820	11.551	7.977	7.936	7.977	7.936	8.144	2,032,536	7.9988	-1.20%
2018-09-04	0	11.76	11.76	11.78	11.72	11.84	731,244	8,610,301	11.775	8.074	8.074	8.088	8.047	8.129	1,065,028	8.0846	0.51%
2018-09-03	0	11.70	11.70	11.72	11.66	11.82	1,025,044	12,043,298	11.749	8.033	8.033	8.047	8.006	8.116	1,492,936	8.0669	0.00%
2018-08-31	0	11.70	11.70	11.72	11.66	11.78	1,860,084	21,760,314	11.699	8.033	8.033	8.047	8.006	8.088	2,709,138	8.0322	-1.02%
2018-08-30	0	11.82	11.82	11.84	11.74	11.88	654,018	7,728,245	11.817	8.116	8.116	8.129	8.061	8.157	952,551	8.1132	-0.34%
2018-08-29	0	11.86	11.84	11.86	11.70	12.00	2,760,956	32,583,158	11.801	8.143	8.129	8.143	8.033	8.239	4,021,222	8.1028	0.51%
2018-08-28	0	11.80	11.80	11.82	11.76	11.94	5,303,680	62,717,222	11.825	8.102	8.102	8.116	8.074	8.198	7,724,598	8.1192	-0.51%
2018-08-27	0	11.86	11.86	11.88	11.82	12.10	3,407,855	40,512,431	11.888	8.143	8.143	8.157	8.116	8.308	4,963,405	8.1622	-0.34%
2018-08-24	0	11.90	11.88	11.90	11.82	11.98	1,302,400	15,496,912	11.899	8.170	8.157	8.170	8.116	8.225	1,896,894	8.1696	-1.16%
2018-08-23	0	12.04	12.02	12.04	12.00	12.28	2,253,000	27,241,120	12.091	8.267	8.253	8.267	8.239	8.431	3,281,405	8.3017	-2.27%
2018-08-22	0	12.32	12.30	12.32	12.14	12.34	1,675,034	20,531,143	12.257	8.459	8.445	8.459	8.335	8.473	2,439,620	8.4157	0.49%
2018-08-21	0	12.26	12.22	12.26	12.00	12.36	3,234,795	39,559,809	12.229	8.418	8.390	8.418	8.239	8.486	4,711,350	8.3967	2.17%
2018-08-20	0	12.00	11.98	12.00	11.88	12.14	1,753,000	21,024,530	11.993	8.239	8.225	8.239	8.157	8.335	2,553,174	8.2347	0.50%
2018-08-17	0	11.94	11.88	11.94	11.76	12.08	850,000	10,106,900	11.890	8.198	8.157	8.198	8.074	8.294	1,237,991	8.1640	0.00%
2018-08-16	0	11.94	11.94	11.96	11.76	12.02	1,674,968	19,929,703	11.899	8.198	8.198	8.212	8.074	8.253	2,439,524	8.1695	0.67%
2018-08-15	0	11.86	11.86	11.88	11.78	12.06	3,428,295	40,707,725	11.874	8.143	8.143	8.157	8.088	8.280	4,993,175	8.1527	-1.33%
2018-08-14	0	12.02	12.02	12.04	11.88	12.32	2,343,000	28,212,960	12.041	8.253	8.253	8.267	8.157	8.459	3,412,486	8.2676	-1.48%
2018-08-13	0	12.20	12.20	12.22	12.16	12.34	2,820,380	34,524,792	12.241	8.376	8.376	8.390	8.349	8.473	4,107,771	8.4048	-1.13%
2018-08-10	0	12.34	12.32	12.34	12.28	12.70	2,738,391	33,954,234	12.399	8.473	8.459	8.473	8.431	8.720	3,988,357	8.5133	-1.75%
2018-08-09	0	12.56	12.56	12.58	11.86	12.70	8,995,994	111,479,838	12.392	8.624	8.624	8.637	8.143	8.720	13,102,306	8.5084	5.90%
2018-08-08	0	11.86	11.84	11.86	11.68	12.18	6,044,000	71,741,175	11.870	8.143	8.129	8.143	8.019	8.363	8,802,845	8.1498	-1.82%
2018-08-07	0	12.08	12.06	12.08	11.84	12.10	2,614,180	31,320,239	11.981	8.294	8.280	8.294	8.129	8.308	3,807,449	8.2260	1.68%
2018-08-06	0	11.88	11.88	11.90	11.86	12.00	4,359,164	52,004,459	11.930	8.157	8.157	8.170	8.143	8.239	6,348,948	8.1910	0.00%
2018-08-03	0	11.88	11.88	11.90	11.86	12.04	1,396,163	16,625,622	11.908	8.157	8.157	8.170	8.143	8.267	2,033,456	8.1760	-1.33%
2018-08-02	0	12.04	12.02	12.04	11.86	12.20	2,232,250	26,732,738	11.976	8.267	8.253	8.267	8.143	8.376	3,251,183	8.2225	-0.99%
2018-08-01	0	12.16	12.16	12.18	12.14	12.28	2,733,000	33,370,551	12.210	8.349	8.349	8.363	8.335	8.431	3,980,505	8.3835	0.33%
2018-07-31	0	12.12	12.10	12.12	11.92	12.16	2,470,360	29,891,737	12.100	8.322	8.308	8.322	8.184	8.349	3,597,981	8.3079	1.85%
2018-07-30	0	11.90	11.90	11.92	11.86	12.02	1,598,500	19,085,339	11.940	8.170	8.170	8.184	8.143	8.253	2,328,151	8.1976	0.17%
2018-07-27	0	11.88	11.88	11.92	11.82	11.94	1,719,650	20,445,182	11.889	8.157	8.157	8.184	8.116	8.198	2,504,602	8.1630	0.00%
2018-07-26	0	11.88	11.88	11.90	11.88	12.16	3,016,400	36,063,443	11.956	8.157	8.157	8.170	8.157	8.349	4,393,266	8.2088	-1.66%
2018-07-25	0	12.08	12.06	12.08	12.00	12.10	2,771,000	33,444,339	12.069	8.294	8.280	8.294	8.239	8.308	4,035,851	8.2868	1.00%
2018-07-24	0	11.96	11.96	12.02	11.96	12.12	4,907,234	59,025,526	12.028	8.212	8.212	8.253	8.212	8.322	7,147,190	8.2586	-0.99%
2018-07-23	0	12.08	12.06	12.08	12.00	12.24	1,609,072	19,426,882	12.073	8.294	8.280	8.294	8.239	8.404	2,343,549	8.2895	-0.66%
2018-07-20	0	12.16	12.16	12.18	12.00	12.20	2,616,496	31,640,224	12.093	8.349	8.349	8.363	8.239	8.376	3,810,822	8.3027	0.33%
2018-07-19	0	12.12	12.10	12.12	12.06	12.30	1,199,000	14,603,846	12.180	8.322	8.308	8.322	8.280	8.445	1,746,296	8.3628	-0.82%
2018-07-18	0	12.22	12.20	12.22	12.02	12.48	3,074,502	37,630,596	12.240	8.390	8.376	8.390	8.253	8.569	4,477,889	8.4036	-1.29%
2018-07-17	0	12.38	12.34	12.38	12.06	12.38	1,471,000	18,014,336	12.246	8.500	8.473	8.500	8.280	8.500	2,142,453	8.4083	0.98%
2018-07-16	0	12.26	12.24	12.26	12.04	12.50	1,210,000	14,764,673	12.202	8.418	8.404	8.418	8.267	8.582	1,762,317	8.3780	-1.29%
2018-07-13	0	12.42	12.42	12.44	12.38	12.50	1,203,009	14,933,446	12.413	8.528	8.528	8.541	8.500	8.582	1,752,135	8.5230	-0.48%
2018-07-12	0	12.48	12.48	12.52	12.08	12.62	3,628,971	45,043,818	12.412	8.569	8.569	8.596	8.294	8.665	5,285,451	8.5222	3.31%
2018-07-11	0	12.08	12.08	12.10	11.92	12.18	1,447,896	17,472,869	12.068	8.294	8.294	8.308	8.184	8.363	2,108,803	8.2857	-1.79%
2018-07-10	0	12.30	12.30	12.32	12.28	12.48	1,323,100	16,320,722	12.335	8.445	8.445	8.459	8.431	8.569	1,927,042	8.4693	0.49%
2018-07-09	0	12.24	12.24	12.26	12.04	12.34	4,186,337	51,136,019	12.215	8.404	8.404	8.418	8.267	8.473	6,097,233	8.3868	1.66%
2018-07-06	0	12.04	12.02	12.04	11.88	12.14	2,587,356	31,095,305	12.018	8.267	8.253	8.267	8.157	8.335	3,768,381	8.2516	-0.50%
2018-07-05	0	12.10	12.10	12.12	11.98	12.14	1,399,719	16,874,955	12.056	8.308	8.308	8.322	8.225	8.335	2,038,635	8.2776	0.33%
2018-07-04	0	12.06	12.04	12.06	12.00	12.30	1,620,000	19,555,990	12.072	8.280	8.267	8.280	8.239	8.445	2,359,465	8.2883	-1.31%
2018-07-03	0	12.22	12.22	12.28	11.96	12.38	3,756,000	45,581,200	12.136	8.390	8.390	8.431	8.212	8.500	5,470,464	8.3322	-0.97%
2018-06-29	0	12.34	12.32	12.34	12.22	12.50	3,031,258	37,474,971	12.363	8.473	8.459	8.473	8.390	8.582	4,414,906	8.4883	0.00%
2018-06-28	0	12.34	12.34	12.36	12.28	12.72	8,215,000	102,515,811	12.479	8.473	8.473	8.486	8.431	8.734	11,964,819	8.5681	-2.06%
2018-06-27	0	12.60	12.60	12.62	12.56	13.00	6,030,000	76,956,049	12.762	8.651	8.651	8.665	8.624	8.926	8,782,454	8.7625	-2.02%
2018-06-26	0	12.86	12.86	12.88	12.72	13.18	5,372,400	69,224,764	12.885	8.830	8.830	8.843	8.734	9.049	7,824,686	8.8470	-1.08%
2018-06-25	0	13.00	12.98	13.00	12.94	13.36	1,770,000	23,107,818	13.055	8.926	8.912	8.926	8.885	9.173	2,577,934	8.9637	-0.46%
2018-06-22	0	13.06	13.06	13.10	12.94	13.12	2,344,263	30,545,526	13.030	8.967	8.967	8.994	8.885	9.008	3,414,325	8.9463	-0.61%
2018-06-21	0	13.14	13.14	13.16	13.08	13.42	2,692,000	35,508,584	13.190	9.022	9.022	9.036	8.981	9.214	3,920,790	9.0565	-2.38%
2018-06-20	0	13.46	13.44	13.46	13.22	13.56	4,346,216	58,408,016	13.439	9.242	9.228	9.242	9.077	9.310	6,330,090	9.2270	1.20%
2018-06-19	0	13.30	13.30	13.32	13.12	13.76	5,634,046	74,828,927	13.282	9.132	9.132	9.145	9.008	9.448	8,205,763	9.1191	-2.06%
2018-06-15	0	13.58	13.56	13.58	13.52	13.84	3,160,363	43,053,110	13.623	9.324	9.310	9.324	9.283	9.502	4,602,942	9.3534	-2.02%
2018-06-14	0	13.86	13.84	13.86	13.60	13.92	5,716,695	78,938,271	13.808	9.516	9.502	9.516	9.338	9.557	8,326,138	9.4808	0.73%
2018-06-13	0	13.76	13.76	13.78	13.50	13.80	3,406,564	46,361,100	13.609	9.448	9.448	9.461	9.269	9.475	4,961,524	9.3441	0.44%
2018-06-12	0	13.70	13.68	13.70	13.58	13.86	2,757,685	37,828,806	13.718	9.406	9.393	9.406	9.324	9.516	4,016,458	9.4184	-0.58%
2018-06-11	0	13.78	13.78	13.80	13.50	13.90	5,586,000	77,134,325	13.809	9.461	9.461	9.475	9.269	9.544	8,135,786	9.4809	1.62%
2018-06-08	0	13.56	13.54	13.56	13.36	13.68	2,100,500	28,366,870	13.505	9.310	9.297	9.310	9.173	9.393	3,059,294	9.2724	-0.59%
2018-06-07	0	13.64	13.64	13.68	13.44	13.80	4,955,070	67,666,662	13.656	9.365	9.365	9.393	9.228	9.475	7,216,862	9.3762	0.59%
2018-06-06	0	13.56	13.52	13.56	13.20	13.66	5,110,000	68,865,080	13.477	9.310	9.283	9.310	9.063	9.379	7,442,511	9.2529	2.11%
2018-06-05	0	13.28	13.28	13.30	12.82	13.30	3,679,316	48,381,014	13.149	9.118	9.118	9.132	8.802	9.132	5,358,777	9.0284	3.43%
2018-06-04	0	12.84	12.84	12.86	12.76	12.90	966,000	12,419,390	12.857	8.816	8.816	8.830	8.761	8.857	1,406,940	8.8272	0.78%
2018-06-01	0	12.74	12.74	12.76	12.68	12.86	1,048,000	13,353,990	12.742	8.747	8.747	8.761	8.706	8.830	1,526,370	8.7489	-0.31%
2018-05-31	0	12.78	12.78	12.80	12.70	12.96	2,778,968	35,426,810	12.748	8.775	8.775	8.788	8.720	8.898	4,047,456	8.7529	-0.16%
2018-05-30	0	12.80	12.80	12.82	12.78	13.04	3,217,000	41,336,240	12.849	8.788	8.788	8.802	8.775	8.953	4,685,432	8.8223	-3.03%
2018-05-29	0	13.20	13.18	13.20	13.06	13.24	1,564,000	20,609,260	13.177	9.063	9.049	9.063	8.967	9.091	2,277,904	9.0475	-0.60%
2018-05-28	0	13.28	13.26	13.28	13.02	13.32	3,500,000	46,388,480	13.254	9.118	9.104	9.118	8.939	9.145	5,097,610	9.1000	2.63%
2018-05-25	0	12.94	12.92	12.94	12.80	12.96	1,616,310	20,844,874	12.897	8.885	8.871	8.885	8.788	8.898	2,354,091	8.8547	0.15%
2018-05-24	0	12.92	12.88	12.92	12.80	12.94	4,856,048	62,464,634	12.863	8.871	8.843	8.871	8.788	8.885	7,072,640	8.8319	0.62%
2018-05-23	0	12.84	12.82	12.84	12.82	13.00	2,993,300	38,496,854	12.861	8.816	8.802	8.816	8.802	8.926	4,359,622	8.8303	-0.47%
2018-05-21	0	12.90	12.90	12.92	12.90	13.08	1,402,000	18,218,655	12.995	8.857	8.857	8.871	8.857	8.981	2,041,957	8.9222	0.00%
2018-05-18	0	12.90	12.90	12.96	12.82	13.18	2,766,000	35,777,190	12.935	8.857	8.857	8.898	8.802	9.049	4,028,569	8.8809	-1.23%
2018-05-17	0	13.06	13.04	13.06	13.04	13.32	1,417,500	18,603,480	13.124	8.967	8.953	8.967	8.953	9.145	2,064,532	9.0110	-1.06%
2018-05-16	0	13.20	13.18	13.20	13.06	13.26	4,244,076	56,115,606	13.222	9.063	9.049	9.063	8.967	9.104	6,181,327	9.0782	-0.60%
2018-05-15	0	13.28	13.24	13.28	13.20	13.36	2,138,218	28,355,405	13.261	9.118	9.091	9.118	9.063	9.173	3,114,229	9.1051	-0.15%
2018-05-14	0	13.30	13.30	13.32	13.12	13.90	3,929,714	52,333,694	13.317	9.132	9.132	9.145	9.008	9.544	5,723,472	9.1437	1.22%
2018-05-11	0	13.14	13.10	13.14	12.98	13.20	2,876,654	37,656,943	13.091	9.022	8.994	9.022	8.912	9.063	4,189,732	8.9879	1.39%
2018-05-10	0	12.96	12.94	12.96	12.82	13.06	4,789,021	62,126,487	12.973	8.898	8.885	8.898	8.802	8.967	6,975,018	8.9070	0.78%
2018-05-09	0	12.86	12.84	12.86	12.64	12.88	7,767,660	99,274,777	12.781	8.830	8.816	8.830	8.679	8.843	11,313,287	8.7751	2.88%
2018-05-08	0	12.50	12.46	12.50	12.42	12.56	1,477,076	18,432,061	12.479	8.582	8.555	8.582	8.528	8.624	2,151,302	8.5679	0.48%
2018-05-07	0	12.44	12.44	12.46	12.30	12.80	2,351,100	29,249,012	12.441	8.541	8.541	8.555	8.445	8.788	3,424,283	8.5416	0.32%
2018-05-04	0	12.40	12.38	12.40	12.38	12.78	2,693,000	33,738,620	12.528	8.514	8.500	8.514	8.500	8.775	3,922,247	8.6019	-2.67%
2018-05-03	0	12.74	12.72	12.74	12.54	12.80	2,727,553	34,648,634	12.703	8.747	8.734	8.747	8.610	8.788	3,972,572	8.7220	0.79%
2018-05-02	0	12.64	12.64	12.66	12.60	12.92	2,784,149	35,537,915	12.764	8.679	8.679	8.692	8.651	8.871	4,055,002	8.7640	0.00%
2018-04-30	0	12.64	12.60	12.64	12.56	12.72	919,022	11,595,078	12.617	8.679	8.651	8.679	8.624	8.734	1,338,519	8.6626	-0.63%
2018-04-27	0	12.72	12.66	12.72	12.54	12.72	1,619,151	20,480,092	12.649	8.734	8.692	8.734	8.610	8.734	2,358,229	8.6845	1.76%
2018-04-26	0	12.50	12.50	12.52	12.50	12.92	3,516,000	44,335,770	12.610	8.582	8.582	8.596	8.582	8.871	5,120,914	8.6578	-2.19%
2018-04-25	0	12.78	12.78	12.80	12.52	12.96	9,501,000	121,704,041	12.810	8.775	8.775	8.788	8.596	8.898	13,837,827	8.7950	0.16%
2018-04-24	0	12.76	12.74	12.76	12.38	12.76	3,710,731	47,119,812	12.698	8.761	8.747	8.761	8.500	8.761	5,404,532	8.7186	2.24%
2018-04-23	0	12.48	12.48	12.50	12.38	12.52	1,900,380	23,687,355	12.465	8.569	8.569	8.582	8.500	8.596	2,767,828	8.5581	0.16%
2018-04-20	0	12.46	12.44	12.46	12.40	12.58	3,896,100	48,565,666	12.465	8.555	8.541	8.555	8.514	8.637	5,674,514	8.5586	-0.16%
2018-04-19	0	12.48	12.48	12.50	12.48	12.68	4,425,000	55,573,392	12.559	8.569	8.569	8.582	8.569	8.706	6,444,836	8.6229	-0.32%
2018-04-18	0	12.52	12.52	12.54	12.50	12.78	2,968,529	37,346,037	12.581	8.596	8.596	8.610	8.582	8.775	4,323,544	8.6378	-0.63%
2018-04-17	0	12.60	12.58	12.60	12.54	12.92	2,820,000	35,746,579	12.676	8.651	8.637	8.651	8.610	8.871	4,107,217	8.7034	-0.94%
2018-04-16	0	12.72	12.72	12.74	12.62	12.90	4,093,074	52,330,158	12.785	8.734	8.734	8.747	8.665	8.857	5,961,399	8.7782	-1.70%
2018-04-13	0	12.94	12.92	12.94	12.88	13.10	3,195,551	41,461,245	12.975	8.885	8.871	8.885	8.843	8.994	4,654,192	8.9084	-0.61%
2018-04-12	0	13.02	13.00	13.02	12.92	13.42	5,219,077	68,002,113	13.030	8.939	8.926	8.939	8.871	9.214	7,601,377	8.9460	-2.11%
2018-04-11	0	13.30	13.28	13.30	13.24	13.46	3,747,864	49,955,363	13.329	9.132	9.118	9.132	9.091	9.242	5,458,614	9.1517	-0.60%
2018-04-10	0	13.38	13.38	13.40	13.32	13.52	3,208,378	43,035,351	13.413	9.187	9.187	9.200	9.145	9.283	4,672,874	9.2096	-0.59%
2018-04-09	0	13.46	13.44	13.46	13.40	13.68	2,501,248	33,737,548	13.488	9.242	9.228	9.242	9.200	9.393	3,642,968	9.2610	-1.17%
2018-04-06	0	13.62	13.60	13.62	13.40	13.70	5,519,550	75,034,939	13.594	9.351	9.338	9.351	9.200	9.406	8,039,004	9.3339	1.34%
2018-04-04	0	13.44	13.42	13.44	13.44	13.88	3,799,142	51,665,459	13.599	9.228	9.214	9.228	9.228	9.530	5,533,299	9.3372	-1.03%
2018-04-03	0	13.58	13.58	13.60	13.42	13.72	3,882,123	52,828,123	13.608	9.324	9.324	9.338	9.214	9.420	5,654,157	9.3432	0.67%
2018-03-29	0	13.54	13.52	13.54	13.26	13.68	4,398,626	59,601,203	13.550	9.262	9.249	9.262	9.071	9.358	6,430,168	9.2690	1.20%
2018-03-28	0	13.38	13.36	13.38	13.34	13.64	3,122,000	42,044,333	13.467	9.153	9.139	9.153	9.125	9.331	4,563,922	9.2123	-1.91%
2018-03-27	0	13.64	13.62	13.64	13.42	13.70	5,803,956	78,943,036	13.602	9.331	9.317	9.331	9.180	9.372	8,484,562	9.3043	1.04%
2018-03-26	0	13.50	13.48	13.50	13.00	13.56	6,430,393	86,081,189	13.387	9.235	9.221	9.235	8.893	9.276	9,400,324	9.1573	1.20%
2018-03-23	0	13.34	13.32	13.34	13.02	13.38	9,525,072	126,347,001	13.265	9.125	9.112	9.125	8.906	9.153	13,924,306	9.0738	-1.91%
2018-03-22	0	13.60	13.60	13.62	13.54	14.12	10,041,076	137,479,827	13.692	9.303	9.303	9.317	9.262	9.659	14,678,631	9.3660	-3.27%
2018-03-21	0	14.06	14.04	14.06	13.98	14.32	5,515,000	77,749,339	14.098	9.618	9.604	9.618	9.563	9.796	8,062,149	9.6437	-0.71%
2018-03-20	0	14.16	14.16	14.18	14.10	14.42	6,601,050	93,943,807	14.232	9.686	9.686	9.700	9.645	9.864	9,649,800	9.7353	-2.21%
2018-03-19	0	14.48	14.48	14.52	14.46	14.72	6,633,775	96,732,927	14.582	9.905	9.905	9.933	9.892	10.07	9,697,639	9.9749	-1.36%
2018-03-16	0	14.68	14.68	14.70	14.46	14.82	14,350,564	210,532,523	14.671	10.04	10.04	10.06	9.892	10.14	20,978,492	10.036	1.80%
2018-03-15	0	14.42	14.40	14.42	14.16	14.82	21,154,484	305,413,919	14.437	9.864	9.850	9.864	9.686	10.14	30,924,859	9.8760	4.64%
2018-03-14	0	13.78	13.78	13.84	13.30	14.22	15,033,038	208,577,036	13.875	9.426	9.426	9.467	9.098	9.727	21,976,172	9.4911	0.00%
2018-03-13	0	13.78	13.72	13.78	13.58	13.98	3,543,032	48,637,135	13.728	9.426	9.385	9.426	9.290	9.563	5,179,411	9.3905	-1.01%
2018-03-12	0	13.92	13.90	13.92	13.40	14.10	10,694,407	148,440,310	13.880	9.522	9.508	9.522	9.166	9.645	15,633,708	9.4949	2.81%
2018-03-09	0	13.54	13.54	13.56	13.34	13.60	8,510,401	114,394,843	13.442	9.262	9.262	9.276	9.125	9.303	12,441,001	9.1950	1.20%
2018-03-08	0	13.38	13.36	13.38	13.08	13.48	5,704,854	76,293,737	13.373	9.153	9.139	9.153	8.948	9.221	8,339,689	9.1483	0.60%
2018-03-07	0	13.30	13.30	13.32	12.98	13.32	5,647,672	74,956,474	13.272	9.098	9.098	9.112	8.879	9.112	8,256,097	9.0789	0.00%
2018-03-06	0	13.30	13.26	13.30	13.02	13.36	3,510,000	46,498,190	13.247	9.098	9.071	9.098	8.906	9.139	5,131,123	9.0620	1.99%
2018-03-05	0	13.04	13.02	13.04	13.00	13.48	3,229,784	42,304,466	13.098	8.920	8.906	8.920	8.893	9.221	4,721,487	8.9600	-1.51%
2018-03-02	0	13.24	13.24	13.26	13.20	13.50	5,120,473	68,258,690	13.331	9.057	9.057	9.071	9.030	9.235	7,485,406	9.1189	-1.93%
2018-03-01	0	13.50	13.48	13.50	13.04	13.50	5,810,490	77,629,683	13.360	9.235	9.221	9.235	8.920	9.235	8,494,113	9.1392	1.81%
2018-02-28	0	13.26	13.26	13.28	12.96	13.34	6,927,071	91,519,288	13.212	9.071	9.071	9.084	8.865	9.125	10,126,397	9.0377	0.15%
2018-02-27	0	13.24	13.24	13.28	13.14	13.60	4,287,200	57,154,694	13.331	9.057	9.057	9.084	8.989	9.303	6,267,279	9.1195	-1.19%
2018-02-26	0	13.40	13.36	13.40	13.02	13.48	7,924,541	105,582,047	13.323	9.166	9.139	9.166	8.906	9.221	11,584,557	9.1140	2.76%
2018-02-23	0	13.04	13.04	13.06	12.98	13.18	2,526,581	33,075,599	13.091	8.920	8.920	8.934	8.879	9.016	3,693,504	8.9551	0.31%
2018-02-22	0	13.00	13.00	13.02	12.80	13.20	7,019,397	91,706,433	13.065	8.893	8.893	8.906	8.756	9.030	10,261,364	8.9371	1.09%
2018-02-21	0	12.86	12.84	12.86	12.80	12.92	2,399,752	30,898,293	12.876	8.797	8.783	8.797	8.756	8.838	3,508,098	8.8077	-0.46%
2018-02-20	0	12.92	12.90	12.92	12.64	13.08	4,680,847	60,541,560	12.934	8.838	8.824	8.838	8.647	8.948	6,842,735	8.8476	1.10%
2018-02-15	0	12.78	12.74	12.78	12.38	12.80	1,509,674	19,264,801	12.761	8.742	8.715	8.742	8.469	8.756	2,206,930	8.7292	0.95%
2018-02-14	0	12.66	12.64	12.66	12.56	12.70	2,371,971	29,969,638	12.635	8.660	8.647	8.660	8.592	8.688	3,467,486	8.6430	0.00%
2018-02-13	0	12.66	12.66	12.68	12.50	12.70	3,803,909	48,149,374	12.658	8.660	8.660	8.674	8.551	8.688	5,560,776	8.6588	0.16%
2018-02-12	0	12.64	12.62	12.64	12.24	12.68	7,090,404	89,270,328	12.590	8.647	8.633	8.647	8.373	8.674	10,365,166	8.6125	3.27%
2018-02-09	0	12.24	12.20	12.24	11.92	12.24	6,569,182	79,397,592	12.086	8.373	8.346	8.373	8.154	8.373	9,603,214	8.2678	-1.13%
2018-02-08	0	12.38	12.38	12.40	12.32	12.58	2,272,265	28,170,811	12.398	8.469	8.469	8.482	8.428	8.605	3,321,730	8.4808	0.16%
2018-02-07	0	12.36	12.34	12.36	12.26	12.46	5,139,516	63,572,234	12.369	8.455	8.441	8.455	8.387	8.523	7,513,244	8.4614	0.82%
2018-02-06	0	12.26	12.26	12.28	12.08	12.34	7,103,700	86,632,440	12.195	8.387	8.387	8.400	8.263	8.441	10,384,603	8.3424	-3.31%
2018-02-05	0	12.68	12.68	12.70	12.00	12.84	7,465,102	94,117,221	12.608	8.674	8.674	8.688	8.209	8.783	10,912,922	8.6244	1.77%
2018-02-02	0	12.46	12.44	12.46	12.18	12.52	4,722,218	58,663,472	12.423	8.523	8.510	8.523	8.332	8.564	6,903,214	8.4980	0.32%
2018-02-01	0	12.42	12.40	12.42	12.40	12.66	3,049,662	37,998,165	12.460	8.496	8.482	8.496	8.482	8.660	4,458,174	8.5233	0.00%
2018-01-31	0	12.42	12.40	12.42	12.10	12.42	5,764,270	70,947,409	12.308	8.496	8.482	8.496	8.277	8.496	8,426,546	8.4195	1.31%
2018-01-30	0	12.26	12.24	12.26	12.16	12.46	4,955,000	60,809,803	12.272	8.387	8.373	8.387	8.318	8.523	7,243,508	8.3951	-1.13%
2018-01-29	0	12.40	12.38	12.40	12.30	12.72	4,708,887	58,853,752	12.498	8.482	8.469	8.482	8.414	8.701	6,883,726	8.5497	-1.59%
2018-01-26	0	12.60	12.58	12.60	12.58	12.90	8,272,944	104,691,644	12.655	8.619	8.605	8.619	8.605	8.824	12,093,872	8.6566	-1.10%
2018-01-25	0	12.74	12.72	12.74	12.66	12.92	6,043,000	76,989,180	12.740	8.715	8.701	8.715	8.660	8.838	8,834,010	8.7151	-1.09%
2018-01-24	0	12.88	12.88	12.90	12.82	13.04	3,864,786	49,877,316	12.906	8.811	8.811	8.824	8.770	8.920	5,649,770	8.8282	1.90%
2018-01-23	0	12.64	12.62	12.64	12.56	12.78	2,872,000	36,345,600	12.655	8.647	8.633	8.647	8.592	8.742	4,198,457	8.6569	-0.47%
2018-01-22	0	12.70	12.70	12.72	12.70	12.82	2,045,818	26,106,474	12.761	8.688	8.688	8.701	8.688	8.770	2,990,696	8.7292	-1.09%
2018-01-19	0	12.84	12.84	12.86	12.72	13.00	2,618,428	33,596,826	12.831	8.783	8.783	8.797	8.701	8.893	3,827,771	8.7771	-1.23%
2018-01-18	0	13.00	12.98	13.00	12.70	13.00	7,308,866	94,441,029	12.921	8.893	8.879	8.893	8.688	8.893	10,684,527	8.8390	2.52%
2018-01-17	0	12.68	12.66	12.68	12.60	12.82	3,120,118	39,494,999	12.658	8.674	8.660	8.674	8.619	8.770	4,561,171	8.6590	-1.25%
2018-01-16	0	12.84	12.82	12.84	12.72	12.90	2,317,054	29,733,187	12.832	8.783	8.770	8.783	8.701	8.824	3,387,205	8.7781	-0.31%
2018-01-15	0	12.88	12.88	12.90	12.80	12.96	2,892,353	37,256,206	12.881	8.811	8.811	8.824	8.756	8.865	4,228,210	8.8113	-0.16%
2018-01-12	0	12.90	12.88	12.90	12.68	13.06	7,070,241	91,161,528	12.894	8.824	8.811	8.824	8.674	8.934	10,335,691	8.8201	1.57%
2018-01-11	0	12.70	12.68	12.70	12.54	12.76	3,477,424	44,042,233	12.665	8.688	8.674	8.688	8.578	8.729	5,083,501	8.6638	0.95%
2018-01-10	0	12.58	12.56	12.58	12.46	12.70	3,242,649	40,819,967	12.588	8.605	8.592	8.605	8.523	8.688	4,740,294	8.6113	-0.47%
2018-01-09	0	12.64	12.62	12.64	12.40	12.70	3,575,755	45,093,779	12.611	8.647	8.633	8.647	8.482	8.688	5,227,247	8.6267	0.64%
2018-01-08	0	12.56	12.54	12.56	12.50	12.84	4,224,034	53,568,079	12.682	8.592	8.578	8.592	8.551	8.783	6,174,939	8.6751	-0.16%
2018-01-05	0	12.58	12.58	12.60	12.30	12.68	5,997,153	75,555,240	12.599	8.605	8.605	8.619	8.414	8.674	8,766,988	8.6182	2.11%
2018-01-04	0	12.32	12.32	12.36	12.16	12.48	3,969,812	49,161,512	12.384	8.428	8.428	8.455	8.318	8.537	5,803,303	8.4713	0.82%
2018-01-03	0	12.22	12.22	12.24	12.12	12.30	2,805,160	34,318,648	12.234	8.359	8.359	8.373	8.291	8.414	4,100,747	8.3689	0.00%
2018-01-02	0	12.22	12.20	12.22	12.00	12.22	3,107,095	37,816,082	12.171	8.359	8.346	8.359	8.209	8.359	4,542,133	8.3256	0.83%
2017-12-29	0	12.12	12.10	12.12	11.90	12.16	3,861,061	46,457,725	12.032	8.291	8.277	8.291	8.140	8.318	5,644,324	8.2309	0.83%
2017-12-28	0	12.02	12.00	12.02	11.92	12.02	2,409,468	28,906,841	11.997	8.222	8.209	8.222	8.154	8.222	3,522,301	8.2068	0.17%
2017-12-27	0	12.00	12.00	12.02	11.92	12.08	1,814,413	21,803,659	12.017	8.209	8.209	8.222	8.154	8.263	2,652,415	8.2203	-0.50%
2017-12-22	0	12.06	12.04	12.06	11.94	12.12	2,570,412	30,869,892	12.010	8.250	8.236	8.250	8.168	8.291	3,757,578	8.2154	0.50%
2017-12-21	0	12.00	11.98	12.00	11.92	12.02	1,654,000	19,831,500	11.990	8.209	8.195	8.209	8.154	8.222	2,417,914	8.2019	-0.33%
2017-12-20	0	12.04	12.02	12.04	11.98	12.18	4,995,196	60,214,576	12.054	8.236	8.222	8.236	8.195	8.332	7,302,269	8.2460	-1.15%
2017-12-19	0	12.18	12.16	12.18	12.00	12.26	8,077,416	98,442,601	12.187	8.332	8.318	8.332	8.209	8.387	11,808,038	8.3369	1.84%
2017-12-18	0	11.96	11.96	12.00	11.86	12.04	4,294,584	51,429,513	11.975	8.181	8.181	8.209	8.113	8.236	6,278,074	8.1919	0.17%
2017-12-15	0	11.94	11.92	11.94	11.80	12.00	9,658,588	115,011,490	11.908	8.168	8.154	8.168	8.072	8.209	14,119,488	8.1456	0.67%
2017-12-14	0	11.86	11.86	11.88	11.82	11.98	6,288,822	74,863,379	11.904	8.113	8.113	8.127	8.086	8.195	9,193,367	8.1432	0.17%
2017-12-13	0	11.84	11.84	11.86	11.52	11.88	7,287,620	86,028,140	11.805	8.099	8.099	8.113	7.880	8.127	10,653,468	8.0751	2.25%
2017-12-12	0	11.58	11.58	11.60	11.54	11.70	4,640,244	53,847,113	11.604	7.921	7.921	7.935	7.894	8.004	6,783,379	7.9381	0.35%
2017-12-11	0	11.54	11.54	11.56	11.32	11.62	5,988,183	69,094,401	11.538	7.894	7.894	7.908	7.744	7.949	8,753,875	7.8930	2.49%
2017-12-08	0	11.26	11.26	11.28	11.26	11.44	3,603,370	40,875,910	11.344	7.703	7.703	7.716	7.703	7.826	5,267,617	7.7598	-0.18%
2017-12-07	0	11.28	11.26	11.28	11.26	11.58	5,700,083	64,693,886	11.350	7.716	7.703	7.716	7.703	7.921	8,332,714	7.7638	0.71%
2017-12-06	0	11.20	11.18	11.20	11.18	11.70	9,427,800	106,649,981	11.312	7.661	7.648	7.661	7.648	8.004	13,782,108	7.7383	-2.44%
2017-12-05	0	11.48	11.48	11.50	11.42	11.74	5,114,528	58,970,978	11.530	7.853	7.853	7.867	7.812	8.031	7,476,716	7.8873	-1.37%
2017-12-04	0	11.64	11.62	11.64	11.62	11.86	10,740,022	126,202,396	11.751	7.962	7.949	7.962	7.949	8.113	15,700,391	8.0382	-1.52%
2017-12-01	0	11.82	11.82	11.88	11.76	12.10	31,273,374	369,948,899	11.830	8.086	8.086	8.127	8.045	8.277	45,717,243	8.0921	-1.50%
2017-11-30	0	12.00	11.98	12.00	11.92	12.10	3,971,730	47,681,443	12.005	8.209	8.195	8.209	8.154	8.277	5,806,107	8.2123	0.17%
2017-11-29	0	11.98	11.96	11.98	11.92	12.10	2,713,694	32,457,119	11.960	8.195	8.181	8.195	8.154	8.277	3,967,036	8.1817	-0.66%
2017-11-28	0	12.06	12.04	12.06	11.92	12.20	3,486,278	41,907,520	12.021	8.250	8.236	8.250	8.154	8.346	5,096,445	8.2229	-0.66%
2017-11-27	0	12.14	12.12	12.14	11.98	12.30	4,242,000	51,183,544	12.066	8.304	8.291	8.304	8.195	8.414	6,201,203	8.2538	-0.65%
2017-11-24	0	12.22	12.20	12.22	12.18	12.42	3,189,606	39,028,942	12.236	8.359	8.346	8.359	8.332	8.496	4,662,752	8.3704	-0.97%
2017-11-23	0	12.34	12.32	12.34	12.26	12.44	4,848,829	59,800,079	12.333	8.441	8.428	8.441	8.387	8.510	7,088,301	8.4364	-0.48%
2017-11-22	0	12.40	12.40	12.42	12.20	12.40	5,263,560	64,986,578	12.347	8.482	8.482	8.496	8.346	8.482	7,694,579	8.4458	1.64%
2017-11-21	0	12.20	12.20	12.22	12.08	12.28	4,052,386	49,399,668	12.190	8.346	8.346	8.359	8.263	8.400	5,924,014	8.3389	0.83%
2017-11-20	0	12.10	12.10	12.12	12.00	12.18	7,139,944	86,506,382	12.116	8.277	8.277	8.291	8.209	8.332	10,437,587	8.2880	1.51%
2017-11-17	0	11.92	11.92	11.94	11.82	12.20	5,751,625	68,927,679	11.984	8.154	8.154	8.168	8.086	8.346	8,408,061	8.1978	1.02%
2017-11-16	0	11.80	11.78	11.80	11.76	12.02	6,979,882	82,420,026	11.808	8.072	8.058	8.072	8.045	8.222	10,203,599	8.0775	-1.50%
2017-11-15	0	11.98	11.96	11.98	11.90	12.06	4,374,619	52,310,198	11.958	8.195	8.181	8.195	8.140	8.250	6,395,073	8.1798	0.00%
2017-11-14	0	11.98	11.96	11.98	11.90	12.16	19,976,410	261,087,738	13.070	8.195	8.181	8.195	8.140	8.318	29,202,682	8.9405	-1.96%
2017-11-13	0	12.22	12.20	12.22	11.88	12.32	14,788,769	179,267,547	12.122	8.359	8.346	8.359	8.127	8.428	21,619,086	8.2921	-0.97%
2017-11-10	0	12.34	12.32	12.34	12.20	12.42	4,873,738	59,994,411	12.310	8.441	8.428	8.441	8.346	8.496	7,124,715	8.4206	-0.64%
2017-11-09	0	12.42	12.40	12.42	12.10	12.60	7,871,771	97,081,670	12.333	8.496	8.482	8.496	8.277	8.619	11,507,414	8.4364	-1.43%
2017-11-08	0	12.60	12.58	12.60	12.50	12.80	3,753,421	47,186,405	12.572	8.619	8.605	8.619	8.551	8.756	5,486,970	8.5997	-0.63%
2017-11-07	0	12.68	12.66	12.68	12.58	13.00	9,094,075	115,530,094	12.704	8.674	8.660	8.674	8.605	8.893	13,294,250	8.6902	-2.46%
2017-11-06	0	13.00	12.98	13.00	12.56	13.16	10,851,127	139,720,573	12.876	8.893	8.879	8.893	8.592	9.002	15,862,811	8.8081	-1.52%
2017-11-03	0	13.20	13.18	13.20	13.18	13.38	2,066,147	27,294,680	13.210	9.030	9.016	9.030	9.016	9.153	3,020,414	9.0367	-1.05%
2017-11-02	0	13.34	13.34	13.36	13.20	13.48	3,201,917	42,541,404	13.286	9.125	9.125	9.139	9.030	9.221	4,680,749	9.0886	-0.15%
2017-11-01	0	13.36	13.36	13.38	13.16	13.42	2,919,083	38,940,903	13.340	9.139	9.139	9.153	9.002	9.180	4,267,286	9.1254	0.15%
2017-10-31	0	13.34	13.32	13.34	13.26	13.42	3,238,398	43,151,017	13.325	9.125	9.112	9.125	9.071	9.180	4,734,079	9.1150	-0.15%
2017-10-30	0	13.36	13.36	13.38	13.20	13.48	5,009,352	66,707,892	13.317	9.139	9.139	9.153	9.030	9.221	7,322,963	9.1094	0.00%
2017-10-27	0	13.36	13.36	13.38	13.14	13.40	3,389,041	45,107,761	13.310	9.139	9.139	9.153	8.989	9.166	4,954,298	9.1048	1.52%
2017-10-26	0	13.16	13.14	13.16	13.02	13.30	5,160,069	67,881,908	13.155	9.002	8.989	9.002	8.906	9.098	7,543,290	8.9990	-0.30%
2017-10-25	0	13.20	13.18	13.20	13.12	13.38	1,846,042	24,332,158	13.181	9.030	9.016	9.030	8.975	9.153	2,698,652	9.0164	0.15%
2017-10-24	0	13.18	13.14	13.18	13.06	13.34	4,096,556	53,990,671	13.180	9.016	8.989	9.016	8.934	9.125	5,988,585	9.0156	-0.75%
2017-10-23	0	13.28	13.28	13.30	13.10	13.36	4,419,940	58,392,514	13.211	9.084	9.084	9.098	8.961	9.139	6,461,326	9.0372	-0.45%
2017-10-20	0	13.34	13.34	13.36	13.04	13.48	13,563,142	180,646,013	13.319	9.125	9.125	9.139	8.920	9.221	19,827,393	9.1109	2.30%
2017-10-19	0	13.04	13.02	13.04	12.82	13.34	21,434,926	282,690,082	13.188	8.920	8.906	8.920	8.770	9.125	31,334,826	9.0216	0.62%
2017-10-18	0	12.96	12.94	12.96	12.54	12.96	6,011,924	77,549,787	12.899	8.865	8.852	8.865	8.578	8.865	8,788,581	8.8239	1.57%
2017-10-17	0	12.76	12.74	12.76	12.72	12.86	3,602,829	46,076,000	12.789	8.729	8.715	8.729	8.701	8.797	5,266,826	8.7483	-0.62%
2017-10-16	0	12.84	12.84	12.86	12.66	12.92	8,157,803	104,479,030	12.807	8.783	8.783	8.797	8.660	8.838	11,925,553	8.7609	0.63%
2017-10-13	0	12.76	12.76	12.78	12.34	12.80	15,708,223	198,825,893	12.657	8.729	8.729	8.742	8.441	8.756	22,963,197	8.6585	3.91%
2017-10-12	0	12.28	12.28	12.30	12.02	12.44	11,871,543	145,748,879	12.277	8.400	8.400	8.414	8.222	8.510	17,354,514	8.3983	2.85%
2017-10-11	0	11.94	11.92	11.94	11.90	12.10	3,224,703	38,665,292	11.990	8.168	8.154	8.168	8.140	8.277	4,714,059	8.2021	-1.00%
2017-10-10	0	12.06	12.04	12.06	11.88	12.12	2,832,329	34,132,121	12.051	8.250	8.236	8.250	8.127	8.291	4,140,464	8.2436	0.50%
2017-10-09	0	12.00	12.00	12.02	11.86	12.06	4,002,779	47,928,457	11.974	8.209	8.209	8.222	8.113	8.250	5,851,496	8.1908	0.17%
2017-10-06	0	11.98	11.96	11.98	11.90	12.20	4,954,166	59,408,665	11.992	8.195	8.181	8.195	8.140	8.346	7,242,289	8.2030	-1.48%
2017-10-04	0	12.16	12.14	12.16	12.06	12.34	8,771,331	107,214,650	12.223	8.318	8.304	8.318	8.250	8.441	12,822,444	8.3615	2.01%
2017-10-03	0	11.92	11.90	11.92	11.78	11.94	5,518,545	65,668,590	11.900	8.154	8.140	8.154	8.058	8.168	8,067,331	8.1401	1.02%
2017-09-29	0	11.80	11.78	11.80	11.62	11.82	2,879,923	33,876,411	11.763	8.072	8.058	8.072	7.949	8.086	4,210,040	8.0466	1.55%
2017-09-28	0	11.62	11.62	11.64	11.54	11.80	6,355,741	74,429,711	11.711	7.949	7.949	7.962	7.894	8.072	9,291,193	8.0108	0.69%
2017-09-27	0	11.54	11.52	11.54	11.50	11.62	3,957,861	45,723,483	11.553	7.894	7.880	7.894	7.867	7.949	5,785,832	7.9027	-0.52%
2017-09-26	0	11.60	11.60	11.62	11.52	11.62	2,424,977	28,082,499	11.581	7.935	7.935	7.949	7.880	7.949	3,544,973	7.9218	0.17%
2017-09-25	0	11.58	11.58	11.60	11.52	11.62	3,188,000	36,872,500	11.566	7.921	7.921	7.935	7.880	7.949	4,660,404	7.9119	-0.52%
2017-09-22	0	11.64	11.64	11.66	11.60	11.74	2,019,466	23,493,110	11.633	7.962	7.962	7.976	7.935	8.031	2,952,173	7.9579	-0.85%
2017-09-21	0	11.74	11.74	11.76	11.52	11.82	7,767,733	90,706,150	11.677	8.031	8.031	8.045	7.880	8.086	11,355,325	7.9880	0.17%
2017-09-20	0	11.72	11.70	11.72	11.70	11.86	2,761,521	32,376,438	11.724	8.017	8.004	8.017	8.004	8.113	4,036,953	8.0200	-0.51%
2017-09-19	0	11.78	11.78	11.80	11.74	11.92	2,084,500	24,574,587	11.789	8.058	8.058	8.072	8.031	8.154	3,047,244	8.0645	-0.51%
2017-09-18	0	11.84	11.84	11.86	11.82	11.94	1,642,096	19,514,941	11.884	8.099	8.099	8.113	8.086	8.168	2,400,512	8.1295	0.17%
2017-09-15	0	11.82	11.82	11.84	11.72	11.90	3,332,276	39,336,417	11.805	8.086	8.086	8.099	8.017	8.140	4,871,316	8.0751	-0.67%
2017-09-14	0	11.90	11.90	11.92	11.80	11.98	1,838,089	21,832,585	11.878	8.140	8.140	8.154	8.072	8.195	2,687,026	8.1252	0.00%
2017-09-13	0	11.90	11.88	11.90	11.86	12.02	2,863,480	34,152,099	11.927	8.140	8.127	8.140	8.113	8.222	4,186,002	8.1586	-1.00%
2017-09-12	0	12.02	12.00	12.02	11.92	12.08	2,381,673	28,577,605	11.999	8.222	8.209	8.222	8.154	8.263	3,481,669	8.2080	-0.50%
2017-09-11	0	12.08	12.08	12.10	11.90	12.12	4,294,245	51,809,689	12.065	8.263	8.263	8.277	8.140	8.291	6,277,578	8.2531	1.34%
2017-09-08	0	11.92	11.90	11.92	11.78	12.06	5,760,000	68,674,450	11.923	8.154	8.140	8.154	8.058	8.250	8,420,304	8.1558	1.02%
2017-09-07	0	11.80	11.80	11.82	11.66	11.88	5,136,577	60,647,308	11.807	8.072	8.072	8.086	7.976	8.127	7,508,948	8.0767	0.51%
2017-09-06	0	11.74	11.72	11.74	11.62	11.74	5,157,000	60,352,490	11.703	8.031	8.017	8.031	7.949	8.031	7,538,804	8.0056	0.51%
2017-09-05	0	11.68	11.68	11.70	11.52	11.72	4,293,168	49,994,458	11.645	7.990	7.990	8.004	7.880	8.017	6,276,004	7.9660	-0.51%
2017-09-04	0	11.74	11.74	11.76	11.56	11.80	5,918,639	69,075,246	11.671	8.031	8.031	8.045	7.908	8.072	8,652,212	7.9835	0.00%
2017-09-01	0	11.74	11.72	11.74	11.64	11.84	6,007,916	70,575,387	11.747	8.031	8.017	8.031	7.962	8.099	8,782,722	8.0357	1.03%
2017-08-31	0	11.62	11.60	11.62	11.50	11.66	3,327,643	38,494,847	11.568	7.949	7.935	7.949	7.867	7.976	4,864,543	7.9134	-0.34%
2017-08-30	0	11.66	11.64	11.66	11.48	11.72	3,785,086	44,091,741	11.649	7.976	7.962	7.976	7.853	8.017	5,533,260	7.9685	1.22%
2017-08-29	0	11.52	11.52	11.54	11.52	11.64	2,812,084	32,542,299	11.572	7.880	7.880	7.894	7.880	7.962	4,110,869	7.9162	-0.69%
2017-08-28	0	11.60	11.58	11.60	11.44	11.60	4,383,978	50,547,506	11.530	7.935	7.921	7.935	7.826	7.935	6,408,755	7.8873	0.00%
2017-08-25	0	11.60	11.54	11.60	11.48	11.64	6,657,000	76,924,760	11.555	7.935	7.894	7.935	7.853	7.962	9,731,591	7.9046	-0.68%
2017-08-24	0	11.68	11.68	11.70	11.60	11.86	5,103,454	59,589,321	11.676	7.990	7.990	8.004	7.935	8.113	7,460,527	7.9873	-0.85%
2017-08-22	0	11.78	11.78	11.80	11.70	11.96	6,361,000	74,768,750	11.754	8.058	8.058	8.072	8.004	8.181	9,298,881	8.0406	-0.84%
2017-08-21	0	11.88	11.88	11.90	11.84	12.08	5,983,506	71,162,313	11.893	8.127	8.127	8.140	8.099	8.263	8,747,038	8.1356	-1.00%
2017-08-18	0	12.00	12.00	12.02	11.80	12.24	10,293,955	123,794,597	12.026	8.209	8.209	8.222	8.072	8.373	15,048,304	8.2265	1.69%
2017-08-17	0	11.80	11.80	11.82	11.70	12.42	31,301,842	375,354,808	11.991	8.072	8.072	8.086	8.004	8.496	45,758,859	8.2029	0.85%
2017-08-16	0	11.70	11.70	11.72	11.54	11.80	4,341,767	50,729,354	11.684	8.004	8.004	8.017	7.894	8.072	6,347,048	7.9926	0.86%
2017-08-15	0	11.60	11.58	11.60	11.60	11.78	5,516,518	64,438,681	11.681	7.935	7.921	7.935	7.935	8.058	8,064,368	7.9905	-0.85%
2017-08-14	0	11.70	11.68	11.70	11.64	11.82	4,089,773	47,941,641	11.722	8.004	7.990	8.004	7.962	8.086	5,978,669	8.0188	-0.85%
2017-08-11	0	11.80	11.78	11.80	11.62	11.88	5,507,876	64,659,143	11.739	8.072	8.058	8.072	7.949	8.127	8,051,735	8.0305	-1.17%
2017-08-10	0	11.94	11.92	11.94	11.78	12.00	3,804,506	45,122,722	11.860	8.168	8.154	8.168	8.058	8.209	5,561,649	8.1132	-0.50%
2017-08-09	0	12.00	11.98	12.00	11.86	12.14	8,458,327	101,047,774	11.947	8.209	8.195	8.209	8.113	8.304	12,364,876	8.1722	-0.83%
2017-08-08	0	12.10	12.08	12.10	12.04	12.26	7,827,151	94,673,030	12.095	8.277	8.263	8.277	8.236	8.387	11,442,186	8.2740	-1.31%
2017-08-07	0	12.26	12.26	12.28	12.26	12.42	8,449,117	104,022,674	12.312	8.387	8.387	8.400	8.387	8.496	12,351,412	8.4219	0.16%
2017-08-04	0	12.24	12.20	12.24	12.14	12.28	2,062,000	25,187,290	12.215	8.373	8.346	8.373	8.304	8.400	3,014,352	8.3558	0.66%
2017-08-03	0	12.16	12.14	12.16	12.14	12.26	2,170,444	26,440,402	12.182	8.318	8.304	8.318	8.304	8.387	3,172,882	8.3332	-0.33%
2017-08-02	0	12.20	12.18	12.20	12.12	12.32	4,882,017	59,623,584	12.213	8.346	8.332	8.346	8.291	8.428	7,136,817	8.3544	-0.16%
2017-08-01	0	12.22	12.20	12.22	12.20	12.50	8,541,071	105,093,600	12.304	8.359	8.346	8.359	8.346	8.551	12,485,836	8.4170	-0.16%
2017-07-31	0	12.24	12.22	12.24	12.16	12.30	4,108,888	50,139,669	12.203	8.373	8.359	8.373	8.318	8.414	6,006,612	8.3474	-0.16%
2017-07-28	0	12.26	12.26	12.28	12.06	12.32	7,178,216	87,425,985	12.179	8.387	8.387	8.400	8.250	8.428	10,493,535	8.3314	0.82%
2017-07-27	0	12.16	12.14	12.16	12.00	12.22	4,186,794	50,770,787	12.126	8.318	8.304	8.318	8.209	8.359	6,120,500	8.2952	1.00%
2017-07-26	0	12.04	12.04	12.06	12.00	12.20	5,336,000	64,307,260	12.052	8.236	8.236	8.250	8.209	8.346	7,800,476	8.2440	-0.66%
2017-07-25	0	12.12	12.12	12.14	12.02	12.16	3,768,050	45,621,542	12.107	8.291	8.291	8.304	8.222	8.318	5,508,355	8.2822	0.00%
2017-07-24	0	12.12	12.12	12.16	12.04	12.36	8,362,120	101,867,972	12.182	8.291	8.291	8.318	8.236	8.455	12,224,235	8.3333	-1.46%
2017-07-21	0	12.30	12.28	12.30	12.16	12.42	4,696,000	57,711,800	12.290	8.414	8.400	8.414	8.318	8.496	6,864,887	8.4068	-1.60%
2017-07-20	0	12.50	12.50	12.52	12.10	12.50	9,668,684	118,677,972	12.274	8.551	8.551	8.564	8.277	8.551	14,134,247	8.3965	0.64%
2017-07-19	0	12.42	12.42	12.44	12.22	12.48	10,100,000	124,471,140	12.324	8.496	8.496	8.510	8.359	8.537	14,764,769	8.4303	-0.64%
2017-07-18	0	12.50	12.48	12.50	12.34	12.60	3,880,036	48,283,307	12.444	8.551	8.537	8.551	8.441	8.619	5,672,063	8.5125	-0.64%
2017-07-17	0	12.58	12.56	12.58	12.50	12.72	3,779,794	47,561,712	12.583	8.605	8.592	8.605	8.551	8.701	5,525,523	8.6076	-1.10%
2017-07-14	0	12.72	12.70	12.72	12.58	12.74	4,664,000	59,068,570	12.665	8.701	8.688	8.701	8.605	8.715	6,818,107	8.6635	-0.16%
2017-07-13	0	12.74	12.74	12.76	12.70	12.88	4,053,119	51,823,386	12.786	8.715	8.715	8.729	8.688	8.811	5,925,086	8.7464	0.31%
2017-07-12	0	12.70	12.70	12.72	12.58	12.74	3,756,738	47,548,506	12.657	8.688	8.688	8.701	8.605	8.715	5,491,819	8.6581	0.32%
2017-07-11	0	12.66	12.64	12.66	12.58	12.96	9,666,100	123,368,007	12.763	8.660	8.647	8.660	8.605	8.865	14,130,469	8.7306	-0.63%
2017-07-10	0	12.74	12.72	12.74	12.32	12.96	10,824,393	137,268,015	12.681	8.715	8.701	8.715	8.428	8.865	15,823,729	8.6748	3.41%
2017-07-07	0	12.32	12.30	12.32	12.24	12.42	2,250,077	27,715,367	12.318	8.428	8.414	8.428	8.373	8.496	3,289,294	8.4259	0.49%
2017-07-06	0	12.26	12.26	12.28	12.08	12.36	4,872,664	59,571,094	12.226	8.387	8.387	8.400	8.263	8.455	7,123,145	8.3630	2.00%
2017-07-05	0	12.02	12.02	12.04	11.98	12.08	2,820,506	33,920,086	12.026	8.222	8.222	8.236	8.195	8.263	4,123,180	8.2267	0.17%
2017-07-04	0	12.00	12.00	12.02	11.92	12.10	7,862,195	94,311,622	11.996	8.209	8.209	8.222	8.154	8.277	11,493,415	8.2057	-0.99%
2017-07-03	0	12.12	12.10	12.12	12.00	12.20	4,895,000	59,327,270	12.120	8.291	8.277	8.291	8.209	8.346	7,155,797	8.2908	0.00%
2017-06-30	0	12.12	12.12	12.14	11.88	12.28	9,461,453	114,437,410	12.095	8.291	8.291	8.304	8.127	8.400	13,831,304	8.2738	0.50%
2017-06-29	0	12.06	12.06	12.08	12.02	12.18	4,663,423	56,401,346	12.094	8.250	8.250	8.263	8.222	8.332	6,817,264	8.2733	-0.17%
2017-06-28	0	12.08	12.06	12.08	11.96	12.26	7,617,800	92,113,398	12.092	8.263	8.250	8.263	8.181	8.387	11,136,145	8.2716	-0.82%
2017-06-27	0	12.18	12.18	12.20	12.00	12.32	5,697,000	69,485,740	12.197	8.332	8.332	8.346	8.209	8.428	8,328,207	8.3434	0.50%
2017-06-26	0	12.12	12.12	12.14	12.02	12.18	2,846,320	34,507,300	12.123	8.291	8.291	8.304	8.222	8.332	4,160,917	8.2932	0.66%
2017-06-23	0	12.04	12.02	12.04	11.92	12.08	4,077,000	48,974,260	12.012	8.236	8.222	8.236	8.154	8.263	5,959,997	8.2172	0.17%
2017-06-22	0	12.02	12.02	12.04	11.98	12.10	4,997,000	60,133,970	12.034	8.222	8.222	8.236	8.195	8.277	7,304,906	8.2320	-0.17%
2017-06-21	0	12.04	12.04	12.08	11.92	12.30	7,007,411	84,504,643	12.059	8.236	8.236	8.263	8.154	8.414	10,243,842	8.2493	-1.47%
2017-06-20	0	12.22	12.20	12.22	12.18	12.40	6,138,633	75,085,799	12.232	8.359	8.346	8.359	8.332	8.482	8,973,812	8.3672	-1.45%
2017-06-19	0	12.40	12.40	12.44	12.32	12.58	5,125,172	63,757,973	12.440	8.482	8.482	8.510	8.428	8.605	7,492,276	8.5098	0.16%
2017-06-16	0	12.38	12.36	12.38	12.20	12.48	11,161,321	137,900,685	12.355	8.469	8.455	8.469	8.346	8.537	16,316,270	8.4517	0.00%
2017-06-15	0	12.38	12.36	12.38	12.34	12.48	6,824,269	84,700,117	12.412	8.469	8.455	8.469	8.441	8.537	9,976,115	8.4903	-0.16%
2017-06-14	0	12.40	12.38	12.40	12.32	12.68	10,756,259	134,536,378	12.508	8.482	8.469	8.482	8.428	8.674	15,724,127	8.5560	0.65%
2017-06-13	0	12.32	12.32	12.36	12.26	12.46	7,306,383	90,309,032	12.360	8.428	8.428	8.455	8.387	8.523	10,680,897	8.4552	-0.65%
2017-06-12	0	12.40	12.38	12.40	12.30	12.62	8,175,493	101,505,952	12.416	8.482	8.469	8.482	8.414	8.633	11,951,413	8.4932	-1.74%
2017-06-09	0	12.62	12.60	12.62	12.42	12.68	18,065,278	227,224,095	12.578	8.633	8.619	8.633	8.496	8.674	26,408,878	8.6041	0.64%
2017-06-08	0	12.54	12.54	12.56	12.02	12.70	23,951,771	299,510,362	12.505	8.578	8.578	8.592	8.222	8.688	35,014,097	8.5540	6.27%
2017-06-07	0	11.80	11.78	11.80	11.70	11.88	5,438,167	64,062,066	11.780	8.072	8.058	8.072	8.004	8.127	7,949,830	8.0583	-0.51%
2017-06-06	0	11.86	11.84	11.86	11.56	11.90	7,713,000	90,658,520	11.754	8.113	8.099	8.113	7.908	8.140	11,275,314	8.0404	2.24%
2017-06-05	0	11.60	11.58	11.60	11.52	11.72	4,590,072	53,349,230	11.623	7.935	7.921	7.935	7.880	8.017	6,710,035	7.9507	-0.17%
2017-06-02	0	11.62	11.62	11.64	11.46	11.68	8,520,740	98,704,651	11.584	7.949	7.949	7.962	7.839	7.990	12,456,115	7.9242	0.17%
2017-06-01	0	11.60	11.58	11.60	11.40	11.76	20,874,787	240,817,816	11.536	7.935	7.921	7.935	7.798	8.045	30,515,982	7.8915	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	7.798	7.798	7.812	7.785	8.045	160,126,741	7.8151	-2.56%
2017-05-29	0	11.70	11.68	11.70	11.54	11.84	7,517,272	87,894,253	11.692	8.004	7.990	8.004	7.894	8.099	10,989,187	7.9982	-0.17%
2017-05-26	0	11.72	11.72	11.74	11.66	11.94	10,221,268	120,061,379	11.746	8.017	8.017	8.031	7.976	8.168	14,942,046	8.0351	-1.84%
2017-05-25	0	11.94	11.92	11.94	11.72	12.18	10,193,626	121,496,960	11.919	8.168	8.154	8.168	8.017	8.332	14,901,637	8.1533	-1.97%
2017-05-24	0	12.18	12.16	12.18	11.48	12.18	22,732,408	271,471,673	11.942	8.332	8.318	8.332	7.853	8.332	33,231,561	8.1691	6.10%
2017-05-23	0	11.48	11.46	11.48	11.34	11.62	8,733,150	100,159,884	11.469	7.853	7.839	7.853	7.757	7.949	12,766,628	7.8454	-0.86%
2017-05-22	0	11.58	11.56	11.58	11.38	11.74	8,960,250	103,742,108	11.578	7.921	7.908	7.921	7.785	8.031	13,098,616	7.9201	2.30%
2017-05-19	0	11.32	11.32	11.34	11.22	11.40	7,203,000	81,554,830	11.322	7.744	7.744	7.757	7.675	7.798	10,529,766	7.7452	0.00%
2017-05-18	0	11.32	11.30	11.32	10.90	11.48	17,427,153	197,849,928	11.353	7.744	7.730	7.744	7.456	7.853	25,476,029	7.7661	1.98%
2017-05-17	0	11.10	11.10	11.12	10.50	11.28	23,549,472	259,176,351	11.006	7.593	7.593	7.607	7.183	7.716	34,425,993	7.5285	4.91%
2017-05-16	0	10.58	10.56	10.58	10.20	10.60	26,048,507	272,303,373	10.454	7.237	7.224	7.237	6.977	7.251	38,079,228	7.1510	-1.86%
2017-05-15	0	10.78	10.78	10.80	10.76	10.94	10,120,284	109,634,663	10.833	7.374	7.374	7.388	7.360	7.484	14,794,422	7.4105	-1.10%
2017-05-12	0	10.90	10.88	10.90	10.88	11.00	4,793,496	52,355,978	10.922	7.456	7.443	7.456	7.443	7.525	7,007,412	7.4715	-0.55%
2017-05-11	0	10.96	10.96	10.98	10.86	11.00	5,486,893	60,015,386	10.938	7.497	7.497	7.511	7.429	7.525	8,021,060	7.4822	0.74%
2017-05-10	0	10.88	10.86	10.88	10.86	11.18	9,721,916	106,625,132	10.968	7.443	7.429	7.443	7.429	7.648	14,212,064	7.5024	-2.33%
2017-05-09	0	11.14	11.14	11.16	11.02	11.18	3,807,933	42,262,420	11.099	7.620	7.620	7.634	7.538	7.648	5,566,659	7.5921	0.36%
2017-05-08	0	11.10	11.08	11.10	11.02	11.20	2,180,961	24,191,287	11.092	7.593	7.579	7.593	7.538	7.661	3,188,256	7.5876	-0.36%
2017-05-05	0	11.14	11.12	11.14	11.06	11.22	3,219,000	35,793,300	11.119	7.620	7.607	7.620	7.566	7.675	4,705,722	7.6063	-0.18%
2017-05-04	0	11.16	11.14	11.16	11.04	11.24	2,014,827	22,465,878	11.150	7.634	7.620	7.634	7.552	7.689	2,945,392	7.6275	0.00%
2017-05-02	0	11.16	11.16	11.18	11.16	11.40	4,205,974	47,112,829	11.201	7.634	7.634	7.648	7.634	7.798	6,148,538	7.6624	-0.36%
2017-04-28	0	11.20	11.18	11.20	11.16	11.44	5,284,303	59,475,696	11.255	7.661	7.648	7.661	7.634	7.826	7,724,903	7.6992	-1.58%
2017-04-27	0	11.38	11.36	11.38	11.12	11.38	4,724,675	53,547,154	11.334	7.785	7.771	7.785	7.607	7.785	6,906,806	7.7528	1.25%
2017-04-26	0	11.24	11.24	11.26	11.16	11.34	7,478,899	84,193,379	11.257	7.689	7.689	7.703	7.634	7.757	10,933,091	7.7008	0.00%
2017-04-25	0	11.24	11.24	11.26	11.20	11.30	9,514,002	106,835,583	11.229	7.689	7.689	7.703	7.661	7.730	13,908,123	7.6815	0.18%
2017-04-24	0	11.22	11.22	11.24	10.92	11.36	6,837,790	76,591,511	11.201	7.675	7.675	7.689	7.470	7.771	9,995,880	7.6623	1.63%
2017-04-21	0	11.04	11.02	11.04	10.78	11.06	4,679,092	51,576,584	11.023	7.552	7.538	7.552	7.374	7.566	6,840,170	7.5402	2.22%
2017-04-20	0	10.80	10.78	10.80	10.72	10.84	4,455,000	48,020,190	10.779	7.388	7.374	7.388	7.333	7.415	6,512,579	7.3735	-0.55%
2017-04-19	0	10.86	10.86	10.88	10.80	11.18	6,194,680	67,229,971	10.853	7.429	7.429	7.443	7.388	7.648	9,055,745	7.4240	-0.37%
2017-04-18	0	10.90	10.90	10.92	10.90	10.98	2,242,014	24,571,396	10.960	7.456	7.456	7.470	7.456	7.511	3,277,507	7.4970	-0.37%
2017-04-13	0	10.94	10.94	10.96	10.86	11.30	9,455,307	104,660,729	11.069	7.484	7.484	7.497	7.429	7.730	13,822,320	7.5719	0.18%
2017-04-12	0	10.92	10.92	10.94	10.90	11.00	4,293,712	46,940,172	10.932	7.470	7.470	7.484	7.456	7.525	6,276,799	7.4784	-0.55%
2017-04-11	0	10.98	10.98	11.00	10.72	11.14	14,040,581	153,759,286	10.951	7.511	7.511	7.525	7.333	7.620	20,525,341	7.4912	-1.61%
2017-04-10	0	11.16	11.16	11.18	11.12	11.38	7,031,801	78,966,597	11.230	7.634	7.634	7.648	7.607	7.785	10,279,497	7.6820	-0.71%
2017-04-07	0	11.24	11.24	11.26	11.12	11.28	5,620,485	62,955,409	11.201	7.689	7.689	7.703	7.607	7.716	8,216,353	7.6622	-0.18%
2017-04-06	0	11.26	11.26	11.28	11.10	11.34	6,075,710	68,028,608	11.197	7.703	7.703	7.716	7.593	7.757	8,881,827	7.6593	-0.53%
2017-04-05	0	11.32	11.32	11.36	11.32	11.42	6,842,016	77,827,894	11.375	7.744	7.744	7.771	7.744	7.812	10,002,058	7.7812	-0.35%
2017-04-03	0	11.36	11.36	11.38	11.28	11.38	2,861,900	32,477,848	11.348	7.771	7.771	7.785	7.716	7.785	4,183,692	7.7630	0.71%
2017-03-31	0	11.28	11.28	11.30	11.26	11.38	4,488,729	50,661,903	11.286	7.716	7.716	7.730	7.703	7.785	6,561,886	7.7206	0.36%
2017-03-30	0	11.24	11.24	11.26	11.22	11.38	4,109,438	46,269,220	11.259	7.689	7.689	7.703	7.675	7.785	6,007,416	7.7020	-0.53%
2017-03-29	0	11.30	11.30	11.32	11.26	11.42	8,005,915	90,509,869	11.305	7.730	7.730	7.744	7.703	7.812	11,703,514	7.7336	0.89%
2017-03-28	0	11.20	11.20	11.22	11.14	11.28	4,956,283	55,542,797	11.207	7.661	7.661	7.675	7.620	7.716	7,245,384	7.6660	0.18%
2017-03-27	0	11.18	11.18	11.20	11.12	11.28	5,281,559	59,245,744	11.217	7.648	7.648	7.661	7.607	7.716	7,720,891	7.6734	-0.89%
2017-03-24	0	11.28	11.28	11.30	10.90	11.34	18,220,897	204,010,573	11.197	7.716	7.716	7.730	7.456	7.757	26,636,371	7.6591	2.55%
2017-03-23	0	11.00	11.00	11.02	10.96	11.10	9,461,791	104,225,188	11.015	7.525	7.525	7.538	7.497	7.593	13,831,798	7.5352	-0.18%
2017-03-22	0	11.02	11.02	11.04	10.82	11.38	18,444,160	203,545,865	11.036	7.538	7.538	7.552	7.402	7.785	26,962,749	7.5492	-2.99%
2017-03-21	0	11.36	11.34	11.36	11.16	11.48	9,170,857	104,285,324	11.371	7.771	7.757	7.771	7.634	7.853	13,406,494	7.7787	1.43%
2017-03-20	0	11.20	11.18	11.20	11.06	11.32	8,028,415	89,826,408	11.189	7.661	7.648	7.661	7.566	7.744	11,736,406	7.6537	-0.71%
2017-03-17	0	11.28	11.26	11.28	11.12	11.40	12,530,500	141,151,067	11.265	7.716	7.703	7.716	7.607	7.798	18,317,816	7.7057	1.44%
2017-03-16	0	11.12	11.10	11.12	11.08	11.40	16,652,183	186,274,621	11.186	7.607	7.593	7.607	7.579	7.798	24,343,133	7.6520	-2.80%
2017-03-15	0	11.44	11.42	11.44	10.80	11.86	25,780,248	291,741,855	11.316	7.826	7.812	7.826	7.388	8.113	37,687,071	7.7412	-1.38%
2017-03-14	0	11.60	11.58	11.60	11.48	11.72	5,102,624	59,290,956	11.620	7.935	7.921	7.935	7.853	8.017	7,459,314	7.9486	0.87%
2017-03-13	0	11.50	11.50	11.52	11.44	11.56	4,486,240	51,639,385	11.511	7.867	7.867	7.880	7.826	7.908	6,558,247	7.8740	0.00%
2017-03-10	0	11.50	11.50	11.52	11.44	11.64	3,660,453	42,103,228	11.502	7.867	7.867	7.880	7.826	7.962	5,351,064	7.8682	-0.69%
2017-03-09	0	11.58	11.56	11.58	11.42	11.72	5,282,228	60,830,929	11.516	7.921	7.908	7.921	7.812	8.017	7,721,869	7.8777	-1.70%
2017-03-08	0	11.78	11.76	11.78	11.66	11.92	4,904,144	57,697,921	11.765	8.058	8.045	8.058	7.976	8.154	7,169,164	8.0481	-1.51%
2017-03-07	0	11.96	11.94	11.96	11.76	11.98	17,073,532	203,520,859	11.920	8.181	8.168	8.181	8.045	8.195	24,959,085	8.1542	1.36%
2017-03-06	0	11.80	11.80	11.82	11.38	12.06	24,657,911	292,255,548	11.852	8.072	8.072	8.086	7.785	8.250	36,046,373	8.1078	4.06%
2017-03-03	0	11.34	11.34	11.36	11.26	11.40	11,729,650	132,911,763	11.331	7.757	7.757	7.771	7.703	7.798	17,147,087	7.7513	-0.70%
2017-03-02	0	11.42	11.40	11.42	11.34	11.46	6,689,036	76,253,366	11.400	7.812	7.798	7.812	7.757	7.839	9,778,423	7.7981	0.71%
2017-03-01	0	11.34	11.34	11.36	11.32	11.44	6,351,861	72,274,585	11.378	7.757	7.757	7.771	7.744	7.826	9,285,521	7.7836	-0.53%
2017-02-28	0	11.40	11.38	11.40	11.30	11.44	6,212,020	70,768,445	11.392	7.798	7.785	7.798	7.730	7.826	9,081,093	7.7929	0.53%
2017-02-27	0	11.34	11.32	11.34	11.28	11.42	3,754,626	42,551,161	11.333	7.757	7.744	7.757	7.716	7.812	5,488,731	7.7525	-0.70%
2017-02-24	0	11.42	11.42	11.44	11.18	11.46	5,684,634	64,413,478	11.331	7.812	7.812	7.826	7.648	7.839	8,310,130	7.7512	0.18%
2017-02-23	0	11.40	11.38	11.40	11.24	11.42	5,181,487	58,823,863	11.353	7.798	7.785	7.798	7.689	7.812	7,574,600	7.7659	0.88%
2017-02-22	0	11.30	11.30	11.32	11.24	11.38	6,244,000	70,540,700	11.297	7.730	7.730	7.744	7.689	7.785	9,127,844	7.7281	-0.18%
2017-02-21	0	11.32	11.32	11.34	11.18	11.42	12,886,286	146,170,049	11.343	7.744	7.744	7.757	7.648	7.812	18,837,925	7.7593	1.25%
2017-02-20	0	11.18	11.18	11.20	11.04	11.20	4,176,000	46,484,740	11.131	7.648	7.648	7.661	7.552	7.661	6,104,721	7.6146	0.36%
2017-02-17	0	11.14	11.12	11.14	11.06	11.16	3,427,918	38,091,524	11.112	7.620	7.607	7.620	7.566	7.634	5,011,131	7.6014	0.72%
2017-02-16	0	11.06	11.04	11.06	11.00	11.14	6,616,664	73,158,779	11.057	7.566	7.552	7.566	7.525	7.620	9,672,626	7.5635	0.18%
2017-02-15	0	11.04	11.04	11.06	11.02	11.18	4,321,937	47,851,321	11.072	7.552	7.552	7.566	7.538	7.648	6,318,060	7.5737	-1.08%
2017-02-14	0	11.16	11.14	11.16	10.86	11.20	5,302,306	58,473,486	11.028	7.634	7.620	7.634	7.429	7.661	7,751,220	7.5438	0.00%
2017-02-13	0	11.16	11.14	11.16	11.08	11.22	4,386,598	48,885,351	11.144	7.634	7.620	7.634	7.579	7.675	6,412,585	7.6233	-0.36%
2017-02-10	0	11.20	11.18	11.20	11.10	11.26	9,787,798	109,640,361	11.202	7.661	7.648	7.661	7.593	7.703	14,308,374	7.6627	1.63%
2017-02-09	0	11.02	11.00	11.02	10.94	11.16	7,235,753	79,930,527	11.047	7.538	7.525	7.538	7.484	7.634	10,577,646	7.5566	-0.72%
2017-02-08	0	11.10	11.10	11.12	10.68	11.18	11,134,050	122,700,854	11.020	7.593	7.593	7.607	7.306	7.648	16,276,404	7.5386	3.16%
2017-02-07	0	10.76	10.74	10.76	10.46	10.78	15,760,090	166,829,056	10.586	7.360	7.347	7.360	7.155	7.374	23,039,019	7.2412	2.87%
2017-02-06	0	10.46	10.46	10.48	10.44	10.58	2,580,473	27,038,817	10.478	7.155	7.155	7.169	7.142	7.237	3,772,286	7.1678	-0.19%
2017-02-03	0	10.48	10.46	10.48	10.40	10.54	1,946,873	20,357,552	10.457	7.169	7.155	7.169	7.114	7.210	2,846,053	7.1529	0.38%
2017-02-02	0	10.44	10.44	10.46	10.42	10.58	2,460,756	25,701,958	10.445	7.142	7.142	7.155	7.128	7.237	3,597,277	7.1448	-0.57%
2017-02-01	0	10.50	10.50	10.52	10.40	10.60	4,097,045	43,053,664	10.508	7.183	7.183	7.196	7.114	7.251	5,989,299	7.1884	-0.38%
2017-01-27	0	10.54	10.52	10.54	10.42	10.56	4,582,660	48,185,804	10.515	7.210	7.196	7.210	7.128	7.224	6,699,200	7.1928	1.15%
2017-01-26	0	10.42	10.40	10.42	10.38	10.52	4,492,989	46,869,773	10.432	7.128	7.114	7.128	7.101	7.196	6,568,114	7.1360	-0.57%
2017-01-25	0	10.48	10.46	10.48	10.42	10.50	3,564,550	37,248,557	10.450	7.169	7.155	7.169	7.128	7.183	5,210,867	7.1482	0.19%
2017-01-24	0	10.46	10.44	10.46	10.38	10.50	3,917,378	40,880,583	10.436	7.155	7.142	7.155	7.101	7.183	5,726,652	7.1387	0.58%
2017-01-23	0	10.40	10.38	10.40	10.34	10.54	5,394,740	56,295,777	10.435	7.114	7.101	7.114	7.073	7.210	7,886,346	7.1384	-0.76%
2017-01-20	0	10.48	10.46	10.48	10.32	10.48	5,649,933	58,994,825	10.442	7.169	7.155	7.169	7.060	7.169	8,259,402	7.1427	0.77%
2017-01-19	0	10.40	10.38	10.40	10.22	10.70	26,994,600	278,950,216	10.334	7.114	7.101	7.114	6.991	7.319	39,462,282	7.0688	-3.88%
2017-01-18	0	10.82	10.82	10.84	10.82	11.32	31,887,484	354,145,607	11.106	7.402	7.402	7.415	7.402	7.744	46,614,985	7.5972	-1.99%
2017-01-17	0	11.04	11.02	11.04	10.90	11.20	27,498,706	304,465,724	11.072	7.552	7.538	7.552	7.456	7.661	40,199,213	7.5739	1.66%
2017-01-16	0	10.86	10.84	10.86	10.54	10.92	42,624,663	461,318,919	10.823	7.429	7.415	7.429	7.210	7.470	62,311,220	7.4035	3.04%
2017-01-13	0	10.54	10.52	10.54	10.50	10.60	4,271,251	45,053,044	10.548	7.210	7.196	7.210	7.183	7.251	6,243,964	7.2155	0.00%
2017-01-12	0	10.54	10.54	10.56	10.50	10.58	2,437,924	25,692,338	10.539	7.210	7.210	7.224	7.183	7.237	3,563,900	7.2091	0.00%
2017-01-11	0	10.54	10.54	10.56	10.46	10.58	3,492,804	36,826,449	10.544	7.210	7.210	7.224	7.155	7.237	5,105,985	7.2124	-0.19%
2017-01-10	0	10.56	10.54	10.56	10.44	10.56	7,254,048	76,427,681	10.536	7.224	7.210	7.224	7.142	7.224	10,604,391	7.2072	0.19%
2017-01-09	0	10.54	10.52	10.54	10.48	10.56	2,268,074	23,884,282	10.531	7.210	7.196	7.210	7.169	7.224	3,315,603	7.2036	0.76%
2017-01-06	0	10.46	10.44	10.46	10.42	10.54	2,669,177	27,897,773	10.452	7.155	7.142	7.155	7.128	7.210	3,901,959	7.1497	-0.76%
2017-01-05	0	10.54	10.52	10.54	10.42	10.56	4,114,556	43,284,075	10.520	7.210	7.196	7.210	7.128	7.224	6,014,898	7.1961	0.19%
2017-01-04	0	10.52	10.52	10.54	10.40	10.56	5,118,162	53,768,530	10.505	7.196	7.196	7.210	7.114	7.224	7,482,028	7.1864	1.15%
2017-01-03	0	10.40	10.38	10.40	10.26	10.42	5,859,154	60,585,726	10.340	7.114	7.101	7.114	7.018	7.128	8,565,253	7.0734	1.96%
2016-12-30	0	10.20	10.20	10.24	10.10	10.36	3,752,500	38,474,320	10.253	6.977	6.977	7.005	6.909	7.087	5,485,623	7.0137	0.39%
2016-12-29	0	10.16	10.14	10.16	10.12	10.24	3,611,347	36,767,130	10.181	6.950	6.936	6.950	6.923	7.005	5,279,278	6.9644	-0.39%
2016-12-28	0	10.20	10.20	10.22	10.14	10.30	2,894,529	29,511,252	10.196	6.977	6.977	6.991	6.936	7.046	4,231,391	6.9744	-0.20%
2016-12-23	0	10.22	10.20	10.22	10.12	10.28	1,878,092	19,168,997	10.207	6.991	6.977	6.991	6.923	7.032	2,745,504	6.9820	-0.20%
2016-12-22	0	10.24	10.22	10.24	10.14	10.32	2,740,027	27,955,366	10.203	7.005	6.991	7.005	6.936	7.060	4,005,531	6.9792	-0.19%
2016-12-21	0	10.26	10.24	10.26	10.02	10.34	3,999,877	40,840,495	10.210	7.018	7.005	7.018	6.854	7.073	5,847,254	6.9846	1.38%
2016-12-20	0	10.12	10.10	10.12	10.10	10.22	3,339,300	33,910,308	10.155	6.923	6.909	6.923	6.909	6.991	4,881,584	6.9466	-0.39%
2016-12-19	0	10.16	10.14	10.16	10.06	10.22	3,434,588	34,857,713	10.149	6.950	6.936	6.950	6.882	6.991	5,020,881	6.9425	-0.20%
2016-12-16	0	10.18	10.16	10.18	10.04	10.20	4,835,512	49,098,859	10.154	6.964	6.950	6.964	6.868	6.977	7,068,834	6.9458	0.59%
2016-12-15	0	10.12	10.10	10.12	10.06	10.24	6,766,007	68,547,462	10.131	6.923	6.909	6.923	6.882	7.005	9,890,944	6.9303	-0.39%
2016-12-14	0	10.16	10.14	10.16	10.14	10.32	5,925,332	60,699,259	10.244	6.950	6.936	6.950	6.936	7.060	8,661,996	7.0075	-0.78%
2016-12-13	0	10.24	10.24	10.26	10.10	10.28	5,239,898	53,514,517	10.213	7.005	7.005	7.018	6.909	7.032	7,659,989	6.9862	0.00%
2016-12-12	0	10.24	10.22	10.24	10.10	10.40	7,955,164	81,287,776	10.218	7.005	6.991	7.005	6.909	7.114	11,629,323	6.9899	-1.73%
2016-12-09	0	10.42	10.40	10.42	10.36	10.44	3,571,753	37,140,680	10.398	7.128	7.114	7.128	7.087	7.142	5,221,397	7.1132	0.19%
2016-12-08	0	10.40	10.40	10.42	10.40	10.52	2,650,967	27,681,944	10.442	7.114	7.114	7.128	7.114	7.196	3,875,338	7.1431	0.19%
2016-12-07	0	10.38	10.38	10.42	10.36	10.48	2,485,548	25,877,993	10.411	7.101	7.101	7.128	7.087	7.169	3,633,519	7.1220	0.19%
2016-12-06	0	10.36	10.34	10.36	10.34	10.54	3,865,029	40,148,843	10.388	7.087	7.073	7.087	7.073	7.210	5,650,125	7.1058	-0.77%
2016-12-05	0	10.44	10.44	10.46	10.36	10.52	3,418,478	35,762,938	10.462	7.142	7.142	7.155	7.087	7.196	4,997,331	7.1564	0.58%
2016-12-02	0	10.38	10.36	10.38	10.30	10.52	4,456,423	46,365,443	10.404	7.101	7.087	7.101	7.046	7.196	6,514,659	7.1171	-0.95%
2016-12-01	0	10.48	10.46	10.48	10.38	10.52	5,599,089	58,420,134	10.434	7.169	7.155	7.169	7.101	7.196	8,185,075	7.1374	-0.19%
2016-11-30	0	10.50	10.50	10.52	10.44	10.54	6,259,863	65,773,094	10.507	7.183	7.183	7.196	7.142	7.210	9,151,033	7.1875	0.77%
2016-11-29	0	10.42	10.40	10.42	10.30	10.48	4,543,880	47,228,763	10.394	7.128	7.114	7.128	7.046	7.169	6,642,509	7.1101	-0.57%
2016-11-28	0	10.48	10.46	10.48	10.46	10.58	2,392,395	25,117,833	10.499	7.169	7.155	7.169	7.155	7.237	3,497,343	7.1820	-0.19%
2016-11-25	0	10.50	10.50	10.52	10.46	10.58	2,398,000	25,231,880	10.522	7.183	7.183	7.196	7.155	7.237	3,505,536	7.1977	0.00%
2016-11-24	0	10.50	10.48	10.50	10.36	10.56	3,280,000	34,275,650	10.450	7.183	7.169	7.183	7.087	7.224	4,794,895	7.1484	-0.38%
2016-11-23	0	10.54	10.52	10.54	10.50	10.60	2,002,907	21,094,674	10.532	7.210	7.196	7.210	7.183	7.251	2,927,966	7.2045	-0.38%
2016-11-22	0	10.58	10.56	10.58	10.52	10.60	3,536,000	37,324,751	10.556	7.237	7.224	7.237	7.196	7.251	5,169,131	7.2207	0.57%
2016-11-21	0	10.52	10.52	10.54	10.48	10.60	3,984,595	42,020,600	10.546	7.196	7.196	7.210	7.169	7.251	5,824,914	7.2139	0.00%
2016-11-18	0	10.52	10.52	10.54	10.46	10.58	2,319,220	24,417,728	10.528	7.196	7.196	7.210	7.155	7.237	3,390,371	7.2021	0.00%
2016-11-17	0	10.52	10.50	10.52	10.38	10.54	6,352,260	66,321,340	10.441	7.196	7.183	7.196	7.101	7.210	9,286,104	7.1420	0.00%
2016-11-16	0	10.52	10.50	10.52	10.50	10.58	3,609,557	38,027,906	10.535	7.196	7.183	7.196	7.183	7.237	5,276,661	7.2068	0.19%
2016-11-15	0	10.50	10.50	10.52	10.46	10.58	4,906,774	51,662,764	10.529	7.183	7.183	7.196	7.155	7.237	7,173,009	7.2024	0.77%
2016-11-14	0	10.42	10.40	10.42	10.32	10.52	4,216,396	43,945,096	10.422	7.128	7.114	7.128	7.060	7.196	6,163,774	7.1296	-0.38%
2016-11-11	0	10.46	10.44	10.46	10.40	10.60	5,302,263	55,552,372	10.477	7.155	7.142	7.155	7.114	7.251	7,751,157	7.1670	-0.57%
2016-11-10	0	10.52	10.50	10.52	10.44	10.54	7,563,058	79,555,449	10.519	7.196	7.183	7.196	7.142	7.210	11,056,120	7.1956	1.15%
2016-11-09	0	10.40	10.36	10.40	10.16	10.56	9,976,559	102,871,873	10.311	7.114	7.087	7.114	6.950	7.224	14,584,316	7.0536	-0.76%
2016-11-08	0	10.48	10.48	10.50	10.44	10.56	3,381,378	35,493,346	10.497	7.169	7.169	7.183	7.142	7.224	4,943,096	7.1804	-0.38%
2016-11-07	0	10.52	10.50	10.52	10.30	10.54	7,551,907	79,230,242	10.491	7.196	7.183	7.196	7.046	7.210	11,039,818	7.1768	2.14%
2016-11-04	0	10.30	10.30	10.32	10.20	10.38	3,950,896	40,698,437	10.301	7.046	7.046	7.060	6.977	7.101	5,775,650	7.0466	0.78%
2016-11-03	0	10.22	10.22	10.24	10.22	10.34	2,302,861	23,620,943	10.257	6.991	6.991	7.005	6.991	7.073	3,366,457	7.0166	0.00%
2016-11-02	0	10.22	10.22	10.24	10.22	10.44	4,599,747	47,377,648	10.300	6.991	6.991	7.005	6.991	7.142	6,724,179	7.0459	-1.35%
2016-11-01	0	10.36	10.34	10.36	10.22	10.46	7,709,806	79,899,333	10.363	7.087	7.073	7.087	6.991	7.155	11,270,644	7.0892	1.37%
2016-10-31	0	10.22	10.22	10.24	10.06	10.28	7,122,438	72,637,816	10.198	6.991	6.991	7.005	6.882	7.032	10,411,996	6.9764	1.59%
2016-10-28	0	10.06	10.04	10.06	10.00	10.18	8,542,359	85,913,821	10.057	6.882	6.868	6.882	6.841	6.964	12,487,719	6.8799	-1.37%
2016-10-27	0	10.20	10.18	10.20	10.10	10.32	7,830,585	79,696,097	10.178	6.977	6.964	6.977	6.909	7.060	11,447,206	6.9621	-1.92%
2016-10-26	0	10.40	10.34	10.40	10.26	10.52	7,526,245	77,733,863	10.328	7.114	7.073	7.114	7.018	7.196	11,002,304	7.0652	-0.95%
2016-10-25	0	10.50	10.50	10.52	10.50	10.60	3,036,671	31,936,660	10.517	7.183	7.183	7.196	7.183	7.251	4,439,183	7.1943	-0.38%
2016-10-24	0	10.54	10.52	10.54	10.42	10.66	8,167,354	86,069,449	10.538	7.210	7.196	7.210	7.128	7.292	11,939,515	7.2088	0.57%
2016-10-20	0	10.48	10.48	10.50	10.40	10.56	13,795,012	145,164,169	10.523	7.169	7.169	7.183	7.114	7.224	20,166,354	7.1983	-0.19%
2016-10-19	0	10.50	10.48	10.50	10.30	10.50	7,083,087	74,039,408	10.453	7.183	7.169	7.183	7.046	7.183	10,354,470	7.1505	0.57%
2016-10-18	0	10.44	10.42	10.44	10.28	10.50	6,306,876	65,658,776	10.411	7.142	7.128	7.142	7.032	7.183	9,219,759	7.1215	0.97%
2016-10-17	0	10.34	10.34	10.36	10.16	10.40	6,371,223	65,561,259	10.290	7.073	7.073	7.087	6.950	7.114	9,313,826	7.0391	0.58%
2016-10-14	0	10.28	10.26	10.28	10.18	10.32	6,198,292	63,478,200	10.241	7.032	7.018	7.032	6.964	7.060	9,061,025	7.0056	0.19%
2016-10-13	0	10.26	10.24	10.26	10.16	10.64	24,730,161	252,908,499	10.227	7.018	7.005	7.018	6.950	7.278	36,151,993	6.9957	-4.65%
2016-10-12	0	10.76	10.74	10.76	10.66	10.84	6,438,109	68,924,731	10.706	7.360	7.347	7.360	7.292	7.415	9,411,603	7.3234	0.19%
2016-10-11	0	10.74	10.74	10.76	10.68	10.96	6,719,707	72,324,231	10.763	7.347	7.347	7.360	7.306	7.497	9,823,260	7.3625	-1.29%
2016-10-07	0	10.88	10.86	10.88	10.84	10.92	3,587,723	39,039,361	10.881	7.443	7.429	7.443	7.415	7.470	5,244,743	7.4435	0.00%
2016-10-06	0	10.88	10.88	10.90	10.82	11.00	5,082,524	55,531,497	10.926	7.443	7.443	7.456	7.402	7.525	7,429,930	7.4740	0.55%
2016-10-05	0	10.82	10.80	10.82	10.74	10.88	4,471,707	48,440,584	10.833	7.402	7.388	7.402	7.347	7.443	6,537,002	7.4102	-0.55%
2016-10-04	0	10.88	10.88	10.90	10.80	10.90	4,069,190	44,183,768	10.858	7.443	7.443	7.456	7.388	7.456	5,948,579	7.4276	0.18%
2016-10-03	0	10.86	10.86	10.88	10.84	10.96	3,899,134	42,377,720	10.868	7.429	7.429	7.443	7.415	7.497	5,699,982	7.4347	0.56%
2016-09-30	0	10.80	10.76	10.80	10.70	10.90	9,386,668	101,158,141	10.777	7.388	7.360	7.388	7.319	7.456	13,721,979	7.3720	-1.10%
2016-09-29	0	10.92	10.90	10.92	10.88	10.98	4,674,358	51,014,422	10.914	7.470	7.456	7.470	7.443	7.511	6,833,249	7.4656	0.00%
2016-09-28	0	10.92	10.90	10.92	10.88	11.00	5,343,190	58,311,154	10.913	7.470	7.456	7.470	7.443	7.525	7,810,987	7.4653	-0.55%
2016-09-27	0	10.98	10.96	10.98	10.84	11.00	5,886,180	64,411,295	10.943	7.511	7.497	7.511	7.415	7.525	8,604,761	7.4855	0.37%
2016-09-26	0	10.94	10.92	10.94	10.88	11.12	10,771,411	117,770,336	10.934	7.484	7.470	7.484	7.443	7.607	15,746,277	7.4792	-1.08%
2016-09-23	0	11.06	11.06	11.08	11.06	11.20	4,287,439	47,513,501	11.082	7.566	7.566	7.579	7.566	7.661	6,267,629	7.5808	-0.36%
2016-09-22	0	11.10	11.10	11.12	11.10	11.24	5,942,335	66,220,405	11.144	7.593	7.593	7.607	7.593	7.689	8,686,852	7.6231	-0.36%
2016-09-21	0	11.14	11.12	11.14	11.06	11.18	8,416,954	93,624,914	11.123	7.620	7.607	7.620	7.566	7.648	12,304,395	7.6091	-0.36%
2016-09-20	0	11.18	11.18	11.20	11.16	11.30	2,963,856	33,219,139	11.208	7.648	7.648	7.661	7.634	7.730	4,332,738	7.6670	-0.53%
2016-09-19	0	11.24	11.22	11.24	11.12	11.28	4,450,027	49,769,985	11.184	7.689	7.675	7.689	7.607	7.716	6,505,309	7.6507	0.72%
2016-09-15	0	11.16	11.16	11.18	11.04	11.22	5,444,480	60,737,098	11.156	7.634	7.634	7.648	7.552	7.675	7,959,059	7.6312	0.00%
2016-09-14	0	11.16	11.16	11.18	11.12	11.26	3,321,418	37,123,770	11.177	7.634	7.634	7.648	7.607	7.703	4,855,443	7.6458	0.54%
2016-09-13	0	11.10	11.10	11.12	11.10	11.36	8,354,850	93,311,747	11.169	7.593	7.593	7.607	7.593	7.771	12,213,607	7.6400	-1.94%
2016-09-12	0	11.32	11.30	11.32	11.20	11.36	6,564,659	73,962,503	11.267	7.744	7.730	7.744	7.661	7.771	9,596,602	7.7072	-0.70%
2016-09-09	0	11.40	11.38	11.40	11.28	11.50	7,648,913	87,322,247	11.416	7.798	7.785	7.798	7.716	7.867	11,181,627	7.8094	-0.35%
2016-09-08	0	11.44	11.42	11.44	11.26	11.46	7,579,412	85,846,077	11.326	7.826	7.812	7.826	7.703	7.839	11,080,027	7.7478	0.88%
2016-09-07	0	11.34	11.32	11.34	11.32	11.48	4,340,763	49,316,653	11.361	7.757	7.744	7.757	7.744	7.853	6,345,581	7.7718	-0.44%
2016-09-06	0	11.44	11.42	11.44	11.36	11.48	4,942,353	56,391,034	11.410	7.791	7.778	7.791	7.737	7.819	7,256,737	7.7709	0.00%
2016-09-05	0	11.44	11.44	11.46	11.28	11.48	4,914,624	56,185,698	11.432	7.791	7.791	7.805	7.682	7.819	7,216,023	7.7862	1.42%
2016-09-02	0	11.28	11.26	11.28	11.22	11.40	5,244,204	59,269,336	11.302	7.682	7.669	7.682	7.642	7.764	7,699,937	7.6974	0.53%
2016-09-01	0	11.22	11.20	11.22	11.08	11.28	4,410,488	49,350,669	11.189	7.642	7.628	7.642	7.546	7.682	6,475,812	7.6208	0.54%
2016-08-31	0	11.16	11.16	11.18	11.08	11.22	6,453,943	71,986,202	11.154	7.601	7.601	7.614	7.546	7.642	9,476,167	7.5966	0.36%
2016-08-30	0	11.12	11.10	11.12	11.04	11.20	4,352,000	48,346,930	11.109	7.574	7.560	7.574	7.519	7.628	6,389,936	7.5661	-0.36%
2016-08-29	0	11.16	11.14	11.16	11.12	11.28	2,775,000	30,940,880	11.150	7.601	7.587	7.601	7.574	7.682	4,074,465	7.5939	-0.53%
2016-08-26	0	11.22	11.22	11.24	11.16	11.32	7,527,000	84,617,353	11.242	7.642	7.642	7.655	7.601	7.710	11,051,711	7.6565	-0.88%
2016-08-25	0	11.32	11.28	11.32	11.12	11.36	13,660,985	154,030,063	11.275	7.710	7.682	7.710	7.574	7.737	20,058,092	7.6792	1.62%
2016-08-24	0	11.14	11.12	11.14	11.06	11.36	6,029,432	67,287,857	11.160	7.587	7.574	7.587	7.533	7.737	8,852,868	7.6007	-1.07%
2016-08-23	0	11.26	11.24	11.26	11.06	11.28	10,617,256	118,297,844	11.142	7.669	7.655	7.669	7.533	7.682	15,589,058	7.5885	1.26%
2016-08-22	0	11.12	11.10	11.12	11.02	11.24	11,917,852	131,964,833	11.073	7.574	7.560	7.574	7.505	7.655	17,498,692	7.5414	0.00%
2016-08-19	0	11.12	11.12	11.14	11.02	11.34	15,678,001	174,755,525	11.147	7.574	7.574	7.587	7.505	7.723	23,019,627	7.5916	-1.94%
2016-08-18	0	11.34	11.32	11.34	11.32	11.82	20,602,633	236,672,582	11.487	7.723	7.710	7.723	7.710	8.050	30,250,344	7.8238	-4.87%
2016-08-17	0	11.92	11.90	11.92	11.86	12.86	19,754,107	238,692,879	12.083	8.118	8.105	8.118	8.078	8.759	29,004,474	8.2295	-7.31%
2016-08-16	0	12.86	12.82	12.86	12.70	12.90	4,112,934	52,558,589	12.779	8.759	8.731	8.759	8.650	8.786	6,038,921	8.7033	0.47%
2016-08-15	0	12.80	12.78	12.80	12.62	12.84	3,860,372	49,285,001	12.767	8.718	8.704	8.718	8.595	8.745	5,668,090	8.6952	0.79%
2016-08-12	0	12.70	12.70	12.72	12.52	12.74	5,364,023	67,791,344	12.638	8.650	8.650	8.663	8.527	8.677	7,875,864	8.6075	1.28%
2016-08-11	0	12.54	12.54	12.56	12.54	12.80	5,534,354	70,079,971	12.663	8.541	8.541	8.554	8.541	8.718	8,125,957	8.6242	-0.79%
2016-08-10	0	12.64	12.62	12.64	12.58	12.80	6,146,011	78,026,095	12.695	8.609	8.595	8.609	8.568	8.718	9,024,038	8.6465	-1.25%
2016-08-09	0	12.80	12.78	12.80	12.68	13.08	7,302,990	93,761,973	12.839	8.718	8.704	8.718	8.636	8.908	10,722,802	8.7442	-1.08%
2016-08-08	0	12.94	12.92	12.94	12.60	12.96	5,483,319	70,286,915	12.818	8.813	8.799	8.813	8.581	8.827	8,051,024	8.7302	2.86%
2016-08-05	0	12.58	12.58	12.60	12.30	12.62	7,646,487	95,624,118	12.506	8.568	8.568	8.581	8.377	8.595	11,227,151	8.5172	1.78%
2016-08-04	0	12.36	12.34	12.36	12.26	12.36	4,103,000	50,569,420	12.325	8.418	8.404	8.418	8.350	8.418	6,024,335	8.3942	0.82%
2016-08-03	0	12.26	12.24	12.26	12.26	12.60	4,701,309	58,040,038	12.346	8.350	8.336	8.350	8.350	8.581	6,902,818	8.4082	-3.46%
2016-08-01	0	12.70	12.64	12.70	12.56	12.76	3,647,111	46,204,255	12.669	8.650	8.609	8.650	8.554	8.690	5,354,964	8.6283	0.79%
2016-07-29	0	12.60	12.56	12.60	12.40	12.60	4,574,000	57,235,590	12.513	8.581	8.554	8.581	8.445	8.581	6,715,893	8.5224	1.12%
2016-07-28	0	12.46	12.46	12.52	12.38	12.54	3,042,046	38,014,694	12.496	8.486	8.486	8.527	8.432	8.541	4,466,562	8.5110	0.32%
2016-07-27	0	12.42	12.42	12.46	12.42	12.60	5,009,479	62,659,619	12.508	8.459	8.459	8.486	8.459	8.581	7,355,296	8.5190	0.00%
2016-07-26	0	12.42	12.40	12.42	12.32	12.52	5,031,167	62,637,032	12.450	8.459	8.445	8.459	8.391	8.527	7,387,140	8.4792	1.14%
2016-07-25	0	12.28	12.28	12.32	12.18	12.36	2,891,990	35,596,367	12.309	8.364	8.364	8.391	8.295	8.418	4,246,238	8.3830	0.49%
2016-07-22	0	12.22	12.20	12.22	12.04	12.34	4,847,790	59,119,003	12.195	8.323	8.309	8.323	8.200	8.404	7,117,892	8.3057	-1.13%
2016-07-21	0	12.36	12.34	12.36	12.14	12.44	5,758,638	71,118,192	12.350	8.418	8.404	8.418	8.268	8.473	8,455,268	8.4111	0.49%
2016-07-20	0	12.30	12.28	12.30	12.12	12.38	3,092,918	38,071,539	12.309	8.377	8.364	8.377	8.255	8.432	4,541,256	8.3835	0.82%
2016-07-19	0	12.20	12.20	12.22	12.04	12.52	10,887,760	132,514,462	12.171	8.309	8.309	8.323	8.200	8.527	15,986,233	8.2893	-2.87%
2016-07-18	0	12.56	12.54	12.56	12.34	12.60	5,829,869	73,175,088	12.552	8.554	8.541	8.554	8.404	8.581	8,559,855	8.5486	1.95%
2016-07-15	0	12.32	12.34	12.36	12.18	12.34	5,320,930	65,468,131	12.304	8.391	8.404	8.418	8.295	8.404	7,812,592	8.3798	0.98%
2016-07-14	0	12.20	12.20	12.24	11.80	12.24	4,484,861	54,519,321	12.156	8.309	8.309	8.336	8.037	8.336	6,585,012	8.2793	1.67%
2016-07-13	0	12.00	11.98	12.00	11.78	12.08	4,884,911	58,580,668	11.992	8.173	8.159	8.173	8.023	8.227	7,172,396	8.1675	2.04%
2016-07-12	0	11.76	11.76	11.80	11.42	11.88	5,263,037	61,598,120	11.704	8.009	8.009	8.037	7.778	8.091	7,727,589	7.9712	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	7.832	7.805	7.832	7.751	7.832	153,414,558	7.7985	2.13%
2016-07-08	0	11.26	11.24	11.26	11.20	11.36	2,825,085	31,838,386	11.270	7.669	7.655	7.669	7.628	7.737	4,148,004	7.6756	-0.18%
2016-07-07	0	11.28	11.28	11.30	11.24	11.42	4,611,676	52,201,370	11.319	7.682	7.682	7.696	7.655	7.778	6,771,212	7.7093	-0.88%
2016-07-06	0	11.38	11.36	11.40	11.22	11.46	5,033,000	57,149,460	11.355	7.751	7.737	7.764	7.642	7.805	7,389,831	7.7335	0.35%
2016-07-05	0	11.34	11.34	11.36	11.32	11.52	3,842,382	43,979,599	11.446	7.723	7.723	7.737	7.710	7.846	5,641,676	7.7955	-1.05%
2016-07-04	0	11.46	11.46	11.48	11.22	11.50	4,484,568	51,275,909	11.434	7.805	7.805	7.819	7.642	7.832	6,584,582	7.7873	1.24%
2016-06-30	0	11.32	11.30	11.32	11.12	11.36	7,642,911	86,267,043	11.287	7.710	7.696	7.710	7.574	7.737	11,221,900	7.6874	1.98%
2016-06-29	0	11.10	11.08	11.10	10.86	11.16	6,424,741	70,991,850	11.050	7.560	7.546	7.560	7.396	7.601	9,433,291	7.5257	2.59%
2016-06-28	0	10.82	10.82	10.84	10.70	11.00	9,615,648	103,790,701	10.794	7.369	7.369	7.383	7.287	7.492	14,118,422	7.3514	-2.52%
2016-06-27	0	11.10	11.10	11.12	10.96	11.54	13,361,791	147,935,953	11.072	7.560	7.560	7.574	7.465	7.860	19,618,792	7.5405	-4.15%
2016-06-24	0	11.58	11.54	11.60	11.40	12.18	6,704,500	77,837,761	11.610	7.887	7.860	7.900	7.764	8.295	9,844,054	7.9071	-3.66%
2016-06-23	0	12.02	12.02	12.06	11.90	12.06	3,078,364	36,933,193	11.998	8.186	8.186	8.214	8.105	8.214	4,519,887	8.1713	0.67%
2016-06-22	0	11.94	11.92	11.96	11.82	12.00	3,245,621	38,711,180	11.927	8.132	8.118	8.146	8.050	8.173	4,765,466	8.1233	0.34%
2016-06-21	0	11.90	11.86	11.90	11.78	11.92	3,244,025	38,507,647	11.870	8.105	8.078	8.105	8.023	8.118	4,763,123	8.0845	1.02%
2016-06-20	0	11.78	11.76	11.78	11.62	11.84	2,719,316	31,895,814	11.729	8.023	8.009	8.023	7.914	8.064	3,992,705	7.9885	0.68%
2016-06-17	0	11.70	11.66	11.72	11.60	11.92	3,290,954	38,600,531	11.729	7.969	7.941	7.982	7.900	8.118	4,832,028	7.9885	1.74%
2016-06-16	0	11.50	11.48	11.50	11.46	11.86	5,409,057	62,699,791	11.592	7.832	7.819	7.832	7.805	8.078	7,941,987	7.8947	-3.20%
2016-06-15	0	11.88	11.88	11.90	11.86	12.00	2,244,338	26,765,908	11.926	8.091	8.091	8.105	8.078	8.173	3,295,307	8.1224	-0.83%
2016-06-14	0	11.98	11.96	11.98	11.94	12.12	2,182,608	26,216,287	12.011	8.159	8.146	8.159	8.132	8.255	3,204,670	8.1807	0.67%
2016-06-13	0	11.90	11.90	11.96	11.90	12.16	2,808,694	33,581,004	11.956	8.105	8.105	8.146	8.105	8.282	4,123,937	8.1429	-1.49%
2016-06-10	0	12.08	12.06	12.08	12.06	12.40	3,201,777	39,067,821	12.202	8.227	8.214	8.227	8.214	8.445	4,701,091	8.3104	-1.63%
2016-06-08	0	12.28	12.28	12.30	12.26	12.40	3,007,515	37,007,366	12.305	8.364	8.364	8.377	8.350	8.445	4,415,861	8.3806	-0.32%
2016-06-07	0	12.32	12.30	12.32	12.18	12.36	3,172,544	38,992,276	12.291	8.391	8.377	8.391	8.295	8.418	4,658,169	8.3707	1.32%
2016-06-06	0	12.16	12.14	12.16	12.14	12.38	2,219,314	27,030,620	12.180	8.282	8.268	8.282	8.268	8.432	3,258,565	8.2953	-0.98%
2016-06-03	0	12.28	12.24	12.30	12.24	12.44	3,263,044	40,119,487	12.295	8.364	8.336	8.377	8.336	8.473	4,791,048	8.3738	0.16%
2016-06-02	0	12.26	12.24	12.28	12.24	12.44	2,304,459	28,386,029	12.318	8.350	8.336	8.364	8.336	8.473	3,383,581	8.3893	0.16%
2016-06-01	0	12.24	12.20	12.24	12.16	12.28	1,674,733	20,470,557	12.223	8.336	8.309	8.336	8.282	8.364	2,458,970	8.3249	0.66%
2016-05-31	0	12.16	12.12	12.16	12.10	12.28	3,670,158	44,798,027	12.206	8.282	8.255	8.282	8.241	8.364	5,388,804	8.3132	0.33%
2016-05-30	0	12.12	12.12	12.14	12.12	12.42	1,624,495	19,779,885	12.176	8.255	8.255	8.268	8.255	8.459	2,385,206	8.2927	-1.46%
2016-05-27	0	12.30	12.28	12.32	12.02	12.40	1,910,927	23,307,918	12.197	8.377	8.364	8.391	8.186	8.445	2,805,768	8.3071	-0.65%
2016-05-26	0	12.38	12.32	12.38	12.12	12.38	1,955,564	24,064,679	12.306	8.432	8.391	8.432	8.255	8.432	2,871,307	8.3811	0.81%
2016-05-25	0	12.28	12.24	12.30	12.22	12.44	2,917,896	35,849,706	12.286	8.364	8.336	8.377	8.323	8.473	4,284,276	8.3677	0.33%
2016-05-24	0	12.24	12.24	12.28	12.02	12.26	1,567,000	19,043,350	12.153	8.336	8.336	8.364	8.186	8.350	2,300,788	8.2769	1.49%
2016-05-23	0	12.06	12.04	12.06	12.04	12.16	1,205,000	14,580,020	12.100	8.214	8.200	8.214	8.200	8.282	1,769,272	8.2407	-0.50%
2016-05-20	0	12.12	12.10	12.12	11.88	12.22	2,358,488	28,597,311	12.125	8.255	8.241	8.255	8.091	8.323	3,462,910	8.2582	2.19%
2016-05-19	0	11.86	11.86	11.88	11.86	12.04	1,793,000	21,379,270	11.924	8.078	8.078	8.091	8.078	8.200	2,632,618	8.1209	-1.17%
2016-05-18	0	12.00	11.98	12.00	11.98	12.20	2,240,701	26,930,546	12.019	8.173	8.159	8.173	8.159	8.309	3,289,967	8.1857	-1.80%
2016-05-17	0	12.22	12.18	12.22	12.02	12.30	2,407,733	29,257,673	12.152	8.323	8.295	8.323	8.186	8.377	3,535,216	8.2761	-0.16%
2016-05-16	0	12.24	12.22	12.24	12.02	12.30	2,578,162	31,279,960	12.133	8.336	8.323	8.336	8.186	8.377	3,785,452	8.2632	0.99%
2016-05-13	0	12.12	12.10	12.12	12.00	12.36	3,144,892	38,109,865	12.118	8.255	8.241	8.255	8.173	8.418	4,617,568	8.2532	-0.82%
2016-05-12	0	12.22	12.18	12.24	12.00	12.26	2,028,524	24,585,786	12.120	8.323	8.295	8.336	8.173	8.350	2,978,432	8.2546	0.49%
2016-05-11	0	12.16	12.14	12.18	12.04	12.44	1,109,149	13,489,173	12.162	8.282	8.268	8.295	8.200	8.473	1,628,536	8.2830	-0.98%
2016-05-10	0	12.28	12.28	12.32	12.02	12.32	2,609,512	31,700,472	12.148	8.364	8.364	8.391	8.186	8.391	3,831,483	8.2737	1.49%
2016-05-09	0	12.10	12.10	12.12	12.10	12.40	2,052,636	24,936,903	12.149	8.241	8.241	8.255	8.241	8.445	3,013,835	8.2741	-0.98%
2016-05-06	0	12.22	12.22	12.24	12.12	12.26	2,212,551	26,990,570	12.199	8.323	8.323	8.336	8.255	8.350	3,248,635	8.3083	-0.49%
2016-05-05	0	12.28	12.26	12.30	12.20	12.36	2,708,144	33,248,867	12.277	8.364	8.350	8.377	8.309	8.418	3,976,302	8.3618	0.00%
2016-05-04	0	12.28	12.28	12.32	12.22	12.36	2,999,612	36,903,909	12.303	8.364	8.364	8.391	8.323	8.418	4,404,257	8.3791	0.49%
2016-05-03	0	12.22	12.20	12.28	12.18	12.44	4,771,850	58,618,132	12.284	8.323	8.309	8.364	8.295	8.473	7,006,391	8.3664	-1.45%
2016-04-29	0	12.40	12.36	12.40	12.28	12.50	6,022,478	74,660,354	12.397	8.445	8.418	8.445	8.364	8.513	8,842,658	8.4432	1.64%
2016-04-28	0	12.20	12.18	12.20	12.18	13.08	16,428,486	204,044,812	12.420	8.309	8.295	8.309	8.295	8.908	24,121,546	8.4590	-4.84%
2016-04-27	0	12.82	12.80	12.82	12.80	13.04	3,356,368	43,076,488	12.834	8.731	8.718	8.731	8.718	8.881	4,928,073	8.7410	-1.08%
2016-04-26	0	12.96	12.94	12.96	12.82	13.30	5,088,279	65,844,662	12.940	8.827	8.813	8.827	8.731	9.058	7,470,996	8.8134	-1.67%
2016-04-25	0	13.18	13.16	13.20	13.12	13.30	1,476,664	19,468,843	13.184	8.977	8.963	8.990	8.936	9.058	2,168,150	8.9795	-0.90%
2016-04-22	0	13.30	13.26	13.30	13.16	13.42	2,008,242	26,698,076	13.294	9.058	9.031	9.058	8.963	9.140	2,948,653	9.0543	-0.75%
2016-04-21	0	13.40	13.38	13.40	13.34	13.42	3,527,744	47,209,713	13.382	9.126	9.113	9.126	9.085	9.140	5,179,701	9.1144	1.06%
2016-04-20	0	13.26	13.24	13.28	13.24	13.50	3,176,884	42,270,110	13.306	9.031	9.017	9.045	9.017	9.194	4,664,541	9.0620	-0.60%
2016-04-19	0	13.34	13.30	13.36	13.20	13.48	3,081,231	40,986,025	13.302	9.085	9.058	9.099	8.990	9.181	4,524,096	9.0595	1.06%
2016-04-18	0	13.20	13.16	13.20	13.06	13.34	2,503,922	33,066,911	13.206	8.990	8.963	8.990	8.895	9.085	3,676,448	8.9943	-0.30%
2016-04-15	0	13.24	13.24	13.28	13.24	13.42	3,059,930	40,678,209	13.294	9.017	9.017	9.045	9.017	9.140	4,492,821	9.0540	-0.30%
2016-04-14	0	13.28	13.26	13.28	13.22	13.44	2,905,593	38,685,197	13.314	9.045	9.031	9.045	9.004	9.154	4,266,211	9.0678	0.76%
2016-04-13	0	13.18	13.14	13.18	12.84	13.20	3,468,442	45,293,827	13.059	8.977	8.949	8.977	8.745	8.990	5,092,629	8.8940	3.13%
2016-04-12	0	12.78	12.76	12.84	12.76	12.92	2,125,057	27,252,067	12.824	8.704	8.690	8.745	8.690	8.799	3,120,169	8.7342	-0.31%
2016-04-11	0	12.82	12.82	12.86	12.70	12.94	2,995,492	38,396,928	12.818	8.731	8.731	8.759	8.650	8.813	4,398,208	8.7301	0.31%
2016-04-08	0	12.78	12.80	12.86	12.60	12.86	4,319,067	55,025,212	12.740	8.704	8.718	8.759	8.581	8.759	6,341,581	8.6769	0.47%
2016-04-07	0	12.72	12.70	12.72	12.70	12.96	2,987,445	38,112,131	12.757	8.663	8.650	8.663	8.650	8.827	4,386,393	8.6887	-1.55%
2016-04-06	0	12.92	12.90	12.96	12.76	12.98	2,367,619	30,542,042	12.900	8.799	8.786	8.827	8.690	8.840	3,476,317	8.7857	0.39%
2016-04-05	0	13.14	13.12	13.14	13.00	13.20	4,054,337	53,133,300	13.105	8.765	8.752	8.765	8.672	8.805	6,077,770	8.7422	-0.45%
2016-04-01	0	13.20	13.18	13.24	13.16	13.50	2,548,115	33,815,134	13.271	8.805	8.792	8.832	8.779	9.006	3,819,825	8.8525	-1.64%
2016-03-31	0	13.42	13.40	13.42	13.30	13.44	2,809,638	37,608,089	13.385	8.952	8.939	8.952	8.872	8.966	4,211,868	8.9291	0.60%
2016-03-30	0	13.34	13.30	13.34	12.96	13.34	2,468,208	32,690,725	13.245	8.899	8.872	8.899	8.645	8.899	3,700,038	8.8352	2.93%
2016-03-29	0	12.96	12.94	12.96	12.90	13.04	1,853,096	24,013,309	12.958	8.645	8.632	8.645	8.605	8.699	2,777,937	8.6443	-0.15%
2016-03-24	0	12.98	12.96	12.98	12.96	13.22	2,538,519	33,050,014	13.019	8.659	8.645	8.659	8.645	8.819	3,805,440	8.6849	-0.92%
2016-03-23	0	13.10	13.10	13.12	13.04	13.20	2,807,503	36,775,987	13.099	8.739	8.739	8.752	8.699	8.805	4,208,668	8.7382	-0.76%
2016-03-22	0	13.20	13.16	13.20	13.18	13.56	6,140,506	81,472,089	13.268	8.805	8.779	8.805	8.792	9.046	9,205,101	8.8508	-2.94%
2016-03-21	0	13.60	13.58	13.62	13.50	13.94	3,839,206	52,297,421	13.622	9.072	9.059	9.086	9.006	9.299	5,755,272	9.0869	-2.02%
2016-03-18	0	13.88	13.82	13.90	13.80	13.96	3,803,681	52,769,067	13.873	9.259	9.219	9.272	9.206	9.312	5,702,017	9.2545	0.58%
2016-03-17	0	13.80	13.78	13.80	13.78	13.92	2,891,000	40,020,526	13.843	9.206	9.192	9.206	9.192	9.286	4,333,836	9.2344	0.88%
2016-03-16	0	13.68	13.66	13.68	13.62	13.86	2,260,740	30,994,631	13.710	9.126	9.112	9.126	9.086	9.246	3,389,027	9.1456	-0.15%
2016-03-15	0	13.70	13.68	13.72	13.58	13.90	3,698,737	50,601,173	13.681	9.139	9.126	9.152	9.059	9.272	5,544,698	9.1260	-1.01%
2016-03-14	0	13.84	13.82	13.84	13.82	14.00	1,825,000	25,338,033	13.884	9.232	9.219	9.232	9.219	9.339	2,735,819	9.2616	0.14%
2016-03-11	0	13.82	13.82	13.86	13.38	13.96	5,106,717	70,639,877	13.833	9.219	9.219	9.246	8.925	9.312	7,655,370	9.2275	2.52%
2016-03-10	0	13.48	13.48	13.50	13.46	14.00	6,901,632	94,231,079	13.653	8.992	8.992	9.006	8.979	9.339	10,346,089	9.1079	-3.99%
2016-03-09	0	14.04	14.00	14.06	13.30	14.06	9,807,948	135,899,157	13.856	9.366	9.339	9.379	8.872	9.379	14,702,885	9.2430	4.93%
2016-03-08	0	13.38	13.38	13.46	13.34	13.60	2,245,422	30,195,780	13.448	8.925	8.925	8.979	8.899	9.072	3,366,064	8.9706	-1.04%
2016-03-07	0	13.52	13.50	13.54	13.48	13.74	3,041,159	41,234,737	13.559	9.019	9.006	9.032	8.992	9.166	4,558,936	9.0448	-1.02%
2016-03-04	0	13.66	13.64	13.66	13.48	13.70	6,289,052	85,541,160	13.602	9.112	9.099	9.112	8.992	9.139	9,427,783	9.0733	1.34%
2016-03-03	0	13.48	13.44	13.48	13.32	13.78	3,928,438	53,218,884	13.547	8.992	8.966	8.992	8.885	9.192	5,889,037	9.0369	1.20%
2016-03-02	0	13.32	13.28	13.32	12.96	13.38	6,400,100	84,726,532	13.238	8.885	8.859	8.885	8.645	8.925	9,594,253	8.8310	4.06%
2016-03-01	0	12.80	12.78	12.82	12.36	12.82	3,057,976	38,643,919	12.637	8.539	8.525	8.552	8.245	8.552	4,584,146	8.4299	3.23%
2016-02-29	0	12.40	12.38	12.40	12.38	12.90	3,045,177	37,956,712	12.465	8.272	8.258	8.272	8.258	8.605	4,564,960	8.3148	-3.28%
2016-02-26	0	12.82	12.80	12.82	12.26	12.82	4,056,174	51,533,644	12.705	8.552	8.539	8.552	8.178	8.552	6,080,524	8.4752	5.08%
2016-02-25	0	12.20	12.18	12.20	12.18	12.78	3,180,000	39,240,860	12.340	8.138	8.125	8.138	8.125	8.525	4,767,070	8.2317	-1.61%
2016-02-24	0	12.40	12.36	12.40	12.34	12.80	3,588,999	44,848,276	12.496	8.272	8.245	8.272	8.232	8.539	5,380,192	8.3358	-0.32%
2016-02-23	0	12.44	12.42	12.48	12.22	12.48	3,692,734	45,912,798	12.433	8.298	8.285	8.325	8.152	8.325	5,535,699	8.2939	0.81%
2016-02-22	0	12.34	12.28	12.32	12.24	12.38	2,234,984	27,504,064	12.306	8.232	8.192	8.218	8.165	8.258	3,350,417	8.2091	2.15%
2016-02-19	0	12.08	12.04	12.08	12.00	12.20	2,217,364	26,742,652	12.061	8.058	8.032	8.058	8.005	8.138	3,324,003	8.0453	-0.17%
2016-02-18	0	12.10	12.08	12.10	11.60	12.20	5,782,008	69,863,454	12.083	8.072	8.058	8.072	7.738	8.138	8,667,685	8.0602	4.31%
2016-02-17	0	11.60	11.58	11.60	11.54	11.98	3,212,646	37,589,841	11.701	7.738	7.725	7.738	7.698	7.992	4,816,009	7.8052	-2.52%
2016-02-16	0	11.90	11.88	11.90	11.42	11.90	4,238,006	49,862,347	11.766	7.938	7.925	7.938	7.618	7.938	6,353,104	7.8485	2.59%
2016-02-15	0	11.60	11.56	11.60	11.30	11.62	2,560,997	29,588,523	11.554	7.738	7.711	7.738	7.538	7.751	3,839,136	7.7071	2.11%
2016-02-12	0	11.36	11.32	11.36	11.06	11.40	4,776,898	53,925,242	11.289	7.578	7.551	7.578	7.378	7.605	7,160,946	7.5305	1.97%
2016-02-11	0	11.14	11.14	11.16	11.10	11.40	5,884,431	66,005,535	11.217	7.431	7.431	7.445	7.405	7.605	8,821,225	7.4826	-2.62%
2016-02-05	0	11.44	11.44	11.46	11.26	11.86	6,936,312	79,507,735	11.463	7.631	7.631	7.645	7.511	7.912	10,398,077	7.6464	-2.22%
2016-02-04	0	11.70	11.66	11.70	11.60	11.92	3,464,500	40,754,810	11.764	7.805	7.778	7.805	7.738	7.952	5,193,558	7.8472	-0.85%
2016-02-03	0	11.80	11.78	11.80	11.70	11.90	2,906,646	34,197,114	11.765	7.872	7.858	7.872	7.805	7.938	4,357,291	7.8483	-1.01%
2016-02-02	0	11.92	11.90	11.92	11.90	12.04	4,507,450	53,802,556	11.936	7.952	7.938	7.952	7.938	8.032	6,757,022	7.9625	-1.16%
2016-02-01	0	12.06	12.06	12.08	12.02	12.26	2,948,000	35,783,590	12.138	8.045	8.045	8.058	8.018	8.178	4,419,284	8.0971	-0.99%
2016-01-29	0	12.18	12.18	12.24	12.00	12.24	4,192,122	50,884,111	12.138	8.125	8.125	8.165	8.005	8.165	6,284,321	8.0970	1.16%
2016-01-28	0	12.04	12.04	12.08	12.04	12.38	3,027,904	36,589,840	12.084	8.032	8.032	8.058	8.032	8.258	4,539,066	8.0611	-1.15%
2016-01-27	0	12.18	12.16	12.18	12.16	12.46	2,100,300	25,736,625	12.254	8.125	8.112	8.125	8.112	8.312	3,148,515	8.1742	-1.62%
2016-01-26	0	12.38	12.34	12.38	12.20	12.52	2,043,515	25,354,991	12.408	8.258	8.232	8.258	8.138	8.352	3,063,390	8.2768	-0.16%
2016-01-25	0	12.40	12.40	12.42	12.30	12.64	3,297,679	40,917,348	12.408	8.272	8.272	8.285	8.205	8.432	4,943,480	8.2770	0.16%
2016-01-22	0	12.38	12.36	12.38	12.24	12.86	6,897,117	85,437,881	12.387	8.258	8.245	8.258	8.165	8.579	10,339,321	8.2634	-0.96%
2016-01-21	0	12.50	12.48	12.50	12.40	13.00	9,155,711	115,773,926	12.645	8.338	8.325	8.338	8.272	8.672	13,725,131	8.4352	3.65%
2016-01-20	0	12.06	12.04	12.06	12.04	12.54	6,428,995	78,485,915	12.208	8.045	8.032	8.045	8.032	8.365	9,637,569	8.1437	-3.83%
2016-01-19	0	12.54	12.52	12.56	12.30	12.56	3,891,500	48,591,720	12.487	8.365	8.352	8.378	8.205	8.378	5,833,665	8.3295	1.29%
2016-01-18	0	12.38	12.36	12.38	12.32	12.80	4,507,184	56,047,825	12.435	8.258	8.245	8.258	8.218	8.539	6,756,623	8.2952	-2.98%
2016-01-15	0	12.76	12.74	12.76	12.74	13.00	3,969,322	51,047,675	12.861	8.512	8.499	8.512	8.499	8.672	5,950,326	8.5790	-1.69%
2016-01-14	0	12.98	12.98	13.00	12.62	13.12	4,338,550	55,863,335	12.876	8.659	8.659	8.672	8.419	8.752	6,503,828	8.5893	1.72%
2016-01-13	0	12.76	12.76	12.80	12.74	13.10	4,958,439	63,881,812	12.883	8.512	8.512	8.539	8.499	8.739	7,433,090	8.5942	0.00%
2016-01-12	0	12.76	12.74	12.76	12.74	13.02	2,491,049	32,012,930	12.851	8.512	8.499	8.512	8.499	8.685	3,734,278	8.5727	-1.24%
2016-01-11	0	12.92	12.90	12.92	12.90	13.10	4,252,545	55,190,554	12.978	8.619	8.605	8.619	8.605	8.739	6,374,899	8.6575	-0.92%
2016-01-08	0	13.04	13.04	13.06	12.98	13.10	3,397,040	44,314,627	13.045	8.699	8.699	8.712	8.659	8.739	5,092,430	8.7021	0.46%
2016-01-07	0	12.98	12.98	13.00	12.82	13.20	3,196,524	41,485,524	12.978	8.659	8.659	8.672	8.552	8.805	4,791,841	8.6575	-1.37%
2016-01-06	0	13.16	13.16	13.18	13.12	13.20	2,975,141	39,156,227	13.161	8.779	8.779	8.792	8.752	8.805	4,459,970	8.7795	-0.60%
2016-01-05	0	13.24	13.22	13.26	13.12	13.28	2,190,484	28,964,729	13.223	8.832	8.819	8.845	8.752	8.859	3,283,708	8.8207	0.76%
2016-01-04	0	13.14	13.12	13.14	13.08	13.50	2,345,222	30,846,387	13.153	8.765	8.752	8.765	8.725	9.006	3,515,672	8.7740	-2.09%
2015-12-31	0	13.42	13.40	13.42	13.32	13.50	417,463	5,602,295	13.420	8.952	8.939	8.952	8.885	9.006	625,810	8.9521	0.00%
2015-12-30	0	13.42	13.36	13.42	13.34	13.50	1,552,761	20,803,570	13.398	8.952	8.912	8.952	8.899	9.006	2,327,711	8.9374	0.45%
2015-12-29	0	13.36	13.36	13.38	13.22	13.42	1,576,950	21,066,011	13.359	8.912	8.912	8.925	8.819	8.952	2,363,972	8.9113	0.60%
2015-12-28	0	13.28	13.26	13.28	13.26	13.50	1,335,000	17,793,320	13.328	8.859	8.845	8.859	8.845	9.006	2,001,270	8.8910	-1.19%
2015-12-24	0	13.44	13.42	13.44	13.42	13.50	403,028	5,423,919	13.458	8.966	8.952	8.966	8.952	9.006	604,171	8.9775	-0.44%
2015-12-23	0	13.50	13.48	13.50	13.30	13.50	2,775,312	37,354,027	13.459	9.006	8.992	9.006	8.872	9.006	4,160,411	8.9784	1.20%
2015-12-22	0	13.34	13.30	13.38	13.26	13.42	2,320,206	30,897,799	13.317	8.899	8.872	8.925	8.845	8.952	3,478,171	8.8833	1.06%
2015-12-21	0	13.20	13.12	13.22	12.92	13.22	2,398,281	31,507,801	13.138	8.805	8.752	8.819	8.619	8.819	3,595,212	8.7638	1.23%
2015-12-18	0	13.04	13.00	13.06	12.98	13.18	3,322,714	43,330,102	13.041	8.699	8.672	8.712	8.659	8.792	4,981,010	8.6991	-0.15%
2015-12-17	0	13.06	13.02	13.06	13.00	13.16	3,424,543	44,729,310	13.061	8.712	8.685	8.712	8.672	8.779	5,133,659	8.7129	1.08%
2015-12-16	0	12.92	12.90	12.94	12.84	13.00	2,071,716	26,788,561	12.931	8.619	8.605	8.632	8.565	8.672	3,105,665	8.6257	1.41%
2015-12-15	0	12.74	12.74	12.80	12.72	12.98	3,380,973	43,372,171	12.828	8.499	8.499	8.539	8.485	8.659	5,068,344	8.5575	-1.85%
2015-12-14	0	12.98	12.96	13.00	12.80	13.06	3,652,533	47,101,343	12.896	8.659	8.645	8.672	8.539	8.712	5,475,434	8.6023	-1.07%
2015-12-11	0	13.12	13.10	13.14	13.10	13.24	2,370,836	31,104,585	13.120	8.752	8.739	8.765	8.739	8.832	3,554,070	8.7518	0.00%
2015-12-10	0	13.12	13.10	13.12	13.10	13.28	2,229,380	29,245,248	13.118	8.752	8.739	8.752	8.739	8.859	3,342,016	8.7508	-1.20%
2015-12-09	0	13.28	13.26	13.28	13.14	13.32	3,987,348	52,760,581	13.232	8.859	8.845	8.859	8.765	8.885	5,977,348	8.8268	1.84%
2015-12-08	0	13.04	13.04	13.06	13.04	13.48	5,136,437	67,672,300	13.175	8.699	8.699	8.712	8.699	8.992	7,699,923	8.7887	-2.25%
2015-12-07	0	13.34	13.34	13.36	13.24	13.38	3,362,344	44,732,401	13.304	8.899	8.899	8.912	8.832	8.925	5,040,418	8.8747	1.68%
2015-12-04	0	13.12	13.10	13.16	13.08	13.36	4,835,032	63,466,148	13.126	8.752	8.739	8.779	8.725	8.912	7,248,093	8.7563	-1.65%
2015-12-03	0	13.34	13.32	13.34	13.32	13.44	2,360,116	31,549,694	13.368	8.899	8.885	8.899	8.885	8.966	3,537,999	8.9174	-0.60%
2015-12-02	0	13.42	13.42	13.44	13.42	13.68	3,039,000	40,866,332	13.447	8.952	8.952	8.966	8.952	9.126	4,555,700	8.9704	0.30%
2015-12-01	0	13.38	13.36	13.38	13.36	13.80	6,309,948	85,153,489	13.495	8.925	8.912	8.925	8.912	9.206	9,459,108	9.0023	-2.19%
2015-11-30	0	13.68	13.70	13.72	13.56	13.82	10,520,895	143,689,067	13.657	9.126	9.139	9.152	9.046	9.219	15,771,649	9.1106	0.29%
2015-11-27	0	13.64	13.64	13.66	13.50	14.14	10,669,949	145,136,964	13.602	9.099	9.099	9.112	9.006	9.432	15,995,093	9.0738	-4.08%
2015-11-26	0	14.22	14.20	14.22	14.20	14.80	3,147,659	45,474,051	14.447	9.486	9.472	9.486	9.472	9.873	4,718,588	9.6372	-2.47%
2015-11-25	0	14.58	14.54	14.58	14.54	14.72	2,673,997	38,973,951	14.575	9.726	9.699	9.726	9.699	9.819	4,008,532	9.7227	-1.88%
2015-11-24	0	14.86	14.82	14.90	14.64	15.00	2,703,678	40,082,038	14.825	9.913	9.886	9.939	9.766	10.01	4,053,026	9.8894	-1.20%
2015-11-23	0	15.04	15.02	15.04	14.96	15.22	757,805	11,403,331	15.048	10.03	10.02	10.03	9.979	10.15	1,136,009	10.038	-1.18%
2015-11-20	0	15.22	15.26	15.28	14.88	15.28	2,680,000	40,416,480	15.081	10.15	10.18	10.19	9.926	10.19	4,017,531	10.060	2.28%
2015-11-19	0	14.88	14.84	14.88	14.82	15.06	2,008,979	29,993,760	14.930	9.926	9.899	9.926	9.886	10.05	3,011,617	9.9594	1.78%
2015-11-18	0	14.62	14.58	14.62	14.58	14.82	2,313,570	33,940,079	14.670	9.753	9.726	9.753	9.726	9.886	3,468,223	9.7860	-0.41%
2015-11-17	0	14.68	14.66	14.72	14.58	14.96	2,906,280	42,685,092	14.687	9.793	9.779	9.819	9.726	9.979	4,356,742	9.7975	0.69%
2015-11-16	0	14.58	14.56	14.58	14.56	14.92	2,113,285	30,960,095	14.650	9.726	9.713	9.726	9.713	9.953	3,167,980	9.7728	-2.67%
2015-11-13	0	14.98	14.98	15.04	14.84	15.12	2,417,862	36,197,879	14.971	9.993	9.993	10.03	9.899	10.09	3,624,565	9.9868	-0.53%
2015-11-12	0	15.06	15.06	15.08	14.70	15.08	1,938,309	28,898,386	14.909	10.05	10.05	10.06	9.806	10.06	2,905,678	9.9455	2.17%
2015-11-11	0	14.74	14.74	14.80	14.72	14.98	2,117,440	31,390,571	14.825	9.833	9.833	9.873	9.819	9.993	3,174,209	9.8893	-0.27%
2015-11-10	0	14.78	14.78	14.80	14.76	15.12	3,204,640	47,502,889	14.823	9.859	9.859	9.873	9.846	10.09	4,804,007	9.8882	-2.89%
2015-11-09	0	15.22	15.20	15.22	15.14	15.38	1,110,397	16,972,661	15.285	10.15	10.14	10.15	10.10	10.26	1,664,572	10.196	-0.65%
2015-11-06	0	15.32	15.32	15.34	15.18	15.40	1,885,822	28,801,492	15.273	10.22	10.22	10.23	10.13	10.27	2,826,995	10.188	-0.65%
2015-11-05	0	15.42	15.42	15.46	15.28	15.60	1,736,879	26,846,822	15.457	10.29	10.29	10.31	10.19	10.41	2,603,718	10.311	0.52%
2015-11-04	0	15.34	15.36	15.38	15.32	15.92	4,847,460	75,769,790	15.631	10.23	10.25	10.26	10.22	10.62	7,266,724	10.427	-1.29%
2015-11-03	0	15.54	15.54	15.56	15.12	15.62	2,532,020	39,303,627	15.523	10.37	10.37	10.38	10.09	10.42	3,795,697	10.355	2.78%
2015-11-02	0	15.12	15.08	15.14	15.02	15.42	2,386,000	36,105,116	15.132	10.09	10.06	10.10	10.02	10.29	3,576,802	10.094	-2.07%
2015-10-30	0	15.44	15.40	15.46	15.26	15.56	2,750,562	42,355,454	15.399	10.30	10.27	10.31	10.18	10.38	4,123,309	10.272	0.78%
2015-10-29	0	15.32	15.32	15.36	15.04	15.54	5,795,456	88,582,473	15.285	10.22	10.22	10.25	10.03	10.37	8,687,844	10.196	-1.16%
2015-10-28	0	15.50	15.46	15.54	15.22	15.60	3,351,042	51,750,051	15.443	10.34	10.31	10.37	10.15	10.41	5,023,475	10.302	0.78%
2015-10-27	0	15.38	15.34	15.38	15.18	15.58	4,180,952	64,163,710	15.347	10.26	10.23	10.26	10.13	10.39	6,267,576	10.237	0.52%
2015-10-26	0	15.30	15.28	15.32	15.26	15.70	2,277,722	35,139,157	15.427	10.21	10.19	10.22	10.18	10.47	3,414,484	10.291	-1.42%
2015-10-23	0	15.52	15.50	15.54	15.34	15.54	2,708,106	41,841,859	15.451	10.35	10.34	10.37	10.23	10.37	4,059,664	10.307	2.11%
2015-10-22	0	15.20	15.20	15.22	15.04	15.30	2,184,733	33,109,602	15.155	10.14	10.14	10.15	10.03	10.21	3,275,087	10.110	0.93%
2015-10-20	0	15.06	15.04	15.06	14.98	15.34	1,641,063	24,730,323	15.070	10.05	10.03	10.05	9.993	10.23	2,460,082	10.053	-1.83%
2015-10-19	0	15.34	15.28	15.36	15.20	15.40	717,130	10,979,790	15.311	10.23	10.19	10.25	10.14	10.27	1,075,034	10.213	0.00%
2015-10-16	0	15.34	15.32	15.40	15.22	15.46	3,727,282	57,137,249	15.329	10.23	10.22	10.27	10.15	10.31	5,587,489	10.226	0.13%
2015-10-15	0	15.32	15.28	15.32	14.82	15.36	6,519,494	98,275,223	15.074	10.22	10.19	10.22	9.886	10.25	9,773,234	10.056	3.79%
2015-10-14	0	14.76	14.74	14.76	14.70	15.20	1,743,652	25,802,227	14.798	9.846	9.833	9.846	9.806	10.14	2,613,871	9.8713	-1.47%
2015-10-13	0	14.98	14.94	15.00	14.86	15.00	2,668,127	39,897,008	14.953	9.993	9.966	10.01	9.913	10.01	3,999,732	9.9749	0.54%
2015-10-12	0	14.90	14.86	14.90	14.76	14.98	2,171,746	32,284,130	14.866	9.939	9.913	9.939	9.846	9.993	3,255,618	9.9164	1.36%
2015-10-09	0	14.70	14.70	14.72	14.70	15.14	3,531,796	52,352,065	14.823	9.806	9.806	9.819	9.806	10.10	5,294,440	9.8881	-1.21%
2015-10-08	0	14.88	14.86	14.90	14.80	15.06	10,400,382	155,448,608	14.946	9.926	9.913	9.939	9.873	10.05	15,590,990	9.9704	-0.80%
2015-10-07	0	15.00	15.00	15.02	14.56	15.14	9,060,779	134,434,177	14.837	10.01	10.01	10.02	9.713	10.10	13,582,820	9.8974	-0.13%
2015-10-06	0	15.02	15.02	15.04	14.90	15.30	4,860,390	73,022,017	15.024	10.02	10.02	10.03	9.939	10.21	7,286,107	10.022	-0.40%
2015-10-05	0	15.08	15.02	15.08	14.84	15.20	5,522,226	82,935,602	15.019	10.06	10.02	10.06	9.899	10.14	8,278,251	10.018	1.75%
2015-10-02	0	14.82	14.82	14.84	14.20	14.94	2,678,382	39,192,350	14.633	9.886	9.886	9.899	9.472	9.966	4,015,105	9.7612	2.07%
2015-09-30	0	14.52	14.50	14.56	14.20	14.56	5,009,294	72,087,875	14.391	9.686	9.673	9.713	9.472	9.713	7,509,326	9.5998	0.97%
2015-09-29	0	14.38	14.38	14.40	13.90	14.84	5,689,094	80,641,702	14.175	9.593	9.593	9.606	9.272	9.899	8,528,399	9.4557	-1.51%
2015-09-25	0	14.60	14.58	14.62	14.30	14.82	3,596,614	52,555,438	14.612	9.739	9.726	9.753	9.539	9.886	5,391,607	9.7476	0.41%
2015-09-24	0	14.54	14.52	14.54	14.38	14.72	3,400,817	49,374,969	14.519	9.699	9.686	9.699	9.593	9.819	5,098,092	9.6850	-0.95%
2015-09-23	0	14.68	14.64	14.70	14.40	14.74	4,057,697	59,144,465	14.576	9.793	9.766	9.806	9.606	9.833	6,082,807	9.7232	-0.94%
2015-09-22	0	14.82	14.80	14.82	14.50	14.96	3,648,099	53,907,766	14.777	9.886	9.873	9.886	9.673	9.979	5,468,787	9.8574	1.93%
2015-09-21	0	14.54	14.54	14.58	14.32	14.64	1,736,094	25,184,446	14.506	9.699	9.699	9.726	9.553	9.766	2,602,541	9.6769	-0.95%
2015-09-18	0	14.68	14.62	14.72	14.34	14.76	1,858,340	27,248,980	14.663	9.793	9.753	9.819	9.566	9.846	2,785,798	9.7814	0.00%
2015-09-17	0	14.68	14.66	14.70	14.52	14.82	6,703,810	98,281,249	14.661	9.793	9.779	9.806	9.686	9.886	10,049,538	9.7797	1.66%
2015-09-16	0	14.44	14.40	14.44	14.00	14.46	2,201,928	31,556,700	14.331	9.633	9.606	9.633	9.339	9.646	3,300,863	9.5601	2.27%
2015-09-15	0	14.12	14.08	14.12	14.00	14.22	3,031,247	42,851,107	14.136	9.419	9.392	9.419	9.339	9.486	4,544,078	9.4301	0.14%
2015-09-14	0	14.10	14.06	14.12	14.06	14.30	2,391,929	33,782,906	14.124	9.406	9.379	9.419	9.379	9.539	3,585,690	9.4216	-0.28%
2015-09-11	0	14.14	14.12	14.14	14.00	14.32	3,154,968	44,662,194	14.156	9.432	9.419	9.432	9.339	9.553	4,729,545	9.4432	0.86%
2015-09-10	0	14.02	14.00	14.06	13.90	14.12	4,425,667	62,065,828	14.024	9.352	9.339	9.379	9.272	9.419	6,634,423	9.3551	-0.57%
2015-09-09	0	14.10	14.06	14.10	13.86	14.40	5,937,640	83,393,882	14.045	9.406	9.379	9.406	9.246	9.606	8,900,989	9.3691	1.88%
2015-09-08	0	14.10	14.06	14.10	13.52	14.16	3,343,650	46,255,023	13.834	9.232	9.206	9.232	8.853	9.272	5,106,558	9.0580	3.83%
2015-09-07	0	13.58	13.52	13.58	13.42	14.00	3,000,970	41,003,926	13.664	8.892	8.853	8.892	8.787	9.167	4,583,203	8.9466	-0.88%
2015-09-04	0	13.70	13.70	13.76	13.40	13.82	6,182,450	84,080,305	13.600	8.970	8.970	9.010	8.774	9.049	9,442,088	8.9048	-0.29%
2015-09-02	0	13.74	13.70	13.74	13.68	14.00	3,504,648	48,402,536	13.811	8.997	8.970	8.997	8.957	9.167	5,352,440	9.0431	-0.43%
2015-09-01	0	13.80	13.80	13.82	13.80	14.20	5,389,263	74,898,376	13.898	9.036	9.036	9.049	9.036	9.298	8,230,701	9.0999	-1.43%
2015-08-31	0	14.00	14.02	14.08	13.80	14.34	4,763,787	66,610,291	13.983	9.167	9.180	9.219	9.036	9.389	7,275,449	9.1555	-2.23%
2015-08-28	0	14.32	14.30	14.32	14.24	14.68	5,048,770	72,818,341	14.423	9.376	9.363	9.376	9.324	9.612	7,710,686	9.4438	-1.24%
2015-08-27	0	14.50	14.50	14.52	14.12	14.54	4,369,935	62,645,266	14.336	9.494	9.494	9.507	9.245	9.520	6,673,942	9.3865	3.42%
2015-08-26	0	14.02	14.02	14.04	13.80	14.38	6,367,951	89,474,407	14.051	9.180	9.180	9.193	9.036	9.416	9,725,393	9.2001	1.59%
2015-08-25	0	13.80	13.78	13.80	13.38	14.40	12,575,753	174,056,940	13.841	9.036	9.023	9.036	8.761	9.429	19,206,199	9.0625	-3.63%
2015-08-24	0	14.32	14.28	14.32	13.96	14.60	9,628,177	137,078,783	14.237	9.376	9.350	9.376	9.141	9.560	14,704,542	9.3222	-3.11%
2015-08-21	0	14.78	14.74	14.82	14.32	14.84	10,961,304	159,806,228	14.579	9.678	9.651	9.704	9.376	9.717	16,740,548	9.5461	-0.67%
2015-08-20	0	14.88	14.84	14.88	14.16	15.04	22,422,325	328,209,276	14.638	9.743	9.717	9.743	9.272	9.848	34,244,283	9.5844	-3.25%
2015-08-19	0	15.38	15.36	15.38	15.26	16.68	15,407,367	241,727,179	15.689	10.07	10.06	10.07	9.992	10.92	23,530,755	10.273	-7.68%
2015-08-18	0	16.66	16.66	16.68	16.60	17.38	4,450,319	74,789,390	16.805	10.91	10.91	10.92	10.87	11.38	6,796,707	11.004	-1.77%
2015-08-17	0	16.96	16.96	16.98	16.80	17.20	3,623,158	61,476,165	16.968	11.10	11.10	11.12	11.00	11.26	5,533,434	11.110	-0.12%
2015-08-14	0	16.98	16.96	17.00	16.92	17.56	6,060,714	103,383,657	17.058	11.12	11.10	11.13	11.08	11.50	9,256,168	11.169	-1.85%
2015-08-13	0	17.30	17.28	17.32	17.14	17.98	6,826,057	118,626,444	17.378	11.33	11.31	11.34	11.22	11.77	10,425,031	11.379	-4.21%
2015-08-12	0	18.06	18.02	18.04	17.94	18.50	3,788,290	68,837,270	18.171	11.83	11.80	11.81	11.75	12.11	5,785,630	11.898	-1.31%
2015-08-11	0	18.30	18.24	18.26	18.24	18.90	2,615,497	48,202,327	18.430	11.98	11.94	11.96	11.94	12.38	3,994,493	12.067	-2.03%
2015-08-10	0	18.68	18.62	18.68	18.20	18.86	1,583,512	29,471,099	18.611	12.23	12.19	12.23	11.92	12.35	2,418,404	12.186	-0.43%
2015-08-07	0	18.76	18.72	18.78	18.18	18.78	2,580,814	47,951,605	18.580	12.28	12.26	12.30	11.90	12.30	3,941,524	12.166	1.96%
2015-08-06	0	18.40	18.38	18.48	18.10	18.60	2,293,856	42,300,341	18.441	12.05	12.03	12.10	11.85	12.18	3,503,270	12.075	0.55%
2015-08-05	0	18.30	18.28	18.30	18.18	19.04	3,450,715	63,727,352	18.468	11.98	11.97	11.98	11.90	12.47	5,270,072	12.092	-0.87%
2015-08-04	0	18.46	18.40	18.50	18.12	18.52	5,895,298	108,453,754	18.397	12.09	12.05	12.11	11.86	12.13	9,003,538	12.046	1.10%
2015-08-03	0	18.26	18.24	18.26	18.18	18.54	2,261,125	41,391,464	18.306	11.96	11.94	11.96	11.90	12.14	3,453,282	11.986	-0.44%
2015-07-31	0	18.34	18.30	18.34	18.20	19.08	4,949,164	91,243,721	18.436	12.01	11.98	12.01	11.92	12.49	7,558,564	12.072	-1.93%
2015-07-30	0	18.70	18.70	18.74	18.62	19.22	3,360,409	63,581,899	18.921	12.24	12.24	12.27	12.19	12.58	5,132,153	12.389	-0.53%
2015-07-29	0	18.80	18.76	18.84	18.78	19.10	2,571,344	48,583,148	18.894	12.31	12.28	12.34	12.30	12.51	3,927,061	12.371	-0.63%
2015-07-28	0	18.92	18.86	18.92	18.80	19.66	4,867,442	93,005,360	19.108	12.39	12.35	12.39	12.31	12.87	7,433,755	12.511	-0.42%
2015-07-27	0	19.00	18.96	19.02	18.80	19.28	2,037,100	38,633,183	18.965	12.44	12.41	12.45	12.31	12.62	3,111,142	12.418	-2.06%
2015-07-24	0	19.40	19.36	19.40	19.06	19.62	1,493,000	28,906,403	19.361	12.70	12.68	12.70	12.48	12.85	2,280,170	12.677	-0.10%
2015-07-23	0	19.42	19.40	19.46	19.10	19.52	1,186,000	23,051,860	19.437	12.72	12.70	12.74	12.51	12.78	1,811,307	12.727	1.57%
2015-07-22	0	19.12	19.10	19.16	19.04	19.62	2,417,808	46,424,511	19.201	12.52	12.51	12.55	12.47	12.85	3,692,574	12.572	-2.85%
2015-07-21	0	19.68	19.66	19.68	19.20	19.70	1,815,215	35,591,263	19.607	12.89	12.87	12.89	12.57	12.90	2,772,270	12.838	0.61%
2015-07-20	0	19.56	19.56	19.58	19.08	19.64	944,984	18,438,775	19.512	12.81	12.81	12.82	12.49	12.86	1,443,218	12.776	0.51%
2015-07-17	0	19.46	19.42	19.46	19.04	19.50	2,695,030	52,197,322	19.368	12.74	12.72	12.74	12.47	12.77	4,115,959	12.682	1.46%
2015-07-16	0	19.18	19.16	19.18	18.74	19.30	2,433,595	46,688,460	19.185	12.56	12.55	12.56	12.27	12.64	3,716,685	12.562	1.48%
2015-07-15	0	18.90	18.86	18.90	18.68	19.20	2,736,379	51,507,802	18.823	12.38	12.35	12.38	12.23	12.57	4,179,109	12.325	-1.15%
2015-07-14	0	19.12	19.10	19.12	18.52	19.14	3,802,637	71,982,145	18.930	12.52	12.51	12.52	12.13	12.53	5,807,541	12.395	0.74%
2015-07-13	0	18.98	18.92	19.04	18.20	19.16	3,008,935	56,924,923	18.919	12.43	12.39	12.47	11.92	12.55	4,595,367	12.387	1.28%
2015-07-10	0	18.74	18.72	18.74	18.10	18.98	3,656,782	68,705,684	18.789	12.27	12.26	12.27	11.85	12.43	5,584,786	12.302	-0.43%
2015-07-09	0	18.82	18.68	18.70	17.90	19.00	4,712,067	87,549,421	18.580	12.32	12.23	12.24	11.72	12.44	7,196,460	12.166	3.07%
2015-07-08	0	18.26	18.22	18.30	17.82	19.44	10,468,437	194,498,660	18.580	11.96	11.93	11.98	11.67	12.73	15,987,821	12.165	-6.65%
2015-07-07	0	19.56	19.56	19.58	19.00	19.72	5,545,198	108,328,685	19.536	12.81	12.81	12.82	12.44	12.91	8,468,851	12.791	1.35%
2015-07-06	0	19.30	19.30	19.36	18.60	19.78	5,242,826	100,175,103	19.107	12.64	12.64	12.68	12.18	12.95	8,007,056	12.511	-0.92%
2015-07-03	0	19.48	19.46	19.50	19.26	19.80	5,243,322	102,437,411	19.537	12.76	12.74	12.77	12.61	12.96	8,007,814	12.792	-0.51%
2015-07-02	0	19.58	19.54	19.62	19.16	19.62	3,926,950	76,537,287	19.490	12.82	12.79	12.85	12.55	12.85	5,997,397	12.762	2.73%
2015-06-30	0	19.06	19.00	19.06	18.92	19.38	4,161,239	79,359,432	19.071	12.48	12.44	12.48	12.39	12.69	6,355,213	12.487	-1.04%
2015-06-29	0	19.26	19.20	19.26	18.80	19.60	5,057,790	96,846,915	19.148	12.61	12.57	12.61	12.31	12.83	7,724,462	12.538	-1.13%
2015-06-26	0	19.48	19.44	19.50	19.30	20.40	5,514,221	107,581,993	19.510	12.76	12.73	12.77	12.64	13.36	8,421,542	12.775	-2.21%
2015-06-25	0	19.92	19.94	19.96	19.76	20.15	2,894,476	57,792,357	19.966	13.04	13.06	13.07	12.94	13.19	4,420,561	13.074	-0.40%
2015-06-24	0	20.00	19.98	20.00	19.84	20.10	1,896,193	37,941,921	20.010	13.10	13.08	13.10	12.99	13.16	2,895,943	13.102	0.10%
2015-06-23	0	19.98	19.96	20.00	19.72	20.15	4,508,325	89,892,438	19.939	13.08	13.07	13.10	12.91	13.19	6,885,297	13.056	1.63%
2015-06-22	0	19.66	19.66	19.68	19.12	19.70	2,685,346	52,487,625	19.546	12.87	12.87	12.89	12.52	12.90	4,101,169	12.798	1.97%
2015-06-19	0	19.28	19.22	19.30	19.20	19.50	3,998,356	77,278,403	19.328	12.62	12.58	12.64	12.57	12.77	6,106,451	12.655	0.73%
2015-06-18	0	19.14	19.08	19.14	18.88	19.34	3,376,462	64,454,907	19.089	12.53	12.49	12.53	12.36	12.66	5,156,670	12.499	0.84%
2015-06-17	0	18.98	18.92	19.04	18.58	19.24	6,899,252	130,416,116	18.903	12.43	12.39	12.47	12.17	12.60	10,536,817	12.377	2.26%
2015-06-16	0	18.56	18.50	18.56	18.32	18.82	6,428,892	119,401,090	18.573	12.15	12.11	12.15	12.00	12.32	9,818,464	12.161	-1.38%
2015-06-15	0	18.82	18.80	18.82	18.50	19.14	5,899,996	111,123,876	18.835	12.32	12.31	12.32	12.11	12.53	9,010,713	12.332	1.84%
2015-06-12	0	18.48	18.46	18.48	18.32	18.66	5,000,320	92,335,104	18.466	12.10	12.09	12.10	12.00	12.22	7,636,691	12.091	-0.43%
2015-06-11	0	18.56	18.56	18.60	18.50	18.96	3,778,283	70,598,263	18.685	12.15	12.15	12.18	12.11	12.41	5,770,347	12.235	-0.32%
2015-06-10	0	18.62	18.60	18.62	18.36	19.44	13,123,762	248,184,843	18.911	12.19	12.18	12.19	12.02	12.73	20,043,141	12.383	-1.59%
2015-06-09	0	18.92	18.92	18.96	18.86	19.18	3,758,126	71,148,595	18.932	12.39	12.39	12.41	12.35	12.56	5,739,562	12.396	-0.73%
2015-06-08	0	19.06	19.06	19.16	19.02	19.34	5,250,562	100,721,564	19.183	12.48	12.48	12.55	12.45	12.66	8,018,871	12.561	-2.56%
2015-06-05	0	19.56	19.54	19.60	19.48	19.76	4,485,432	87,931,554	19.604	12.81	12.79	12.83	12.76	12.94	6,850,333	12.836	1.45%
2015-06-04	0	19.28	19.26	19.38	19.10	19.76	5,971,331	115,325,244	19.313	12.62	12.61	12.69	12.51	12.94	9,119,659	12.646	-1.63%
2015-06-03	0	19.60	19.56	19.58	19.24	19.74	4,220,594	82,535,790	19.555	12.83	12.81	12.82	12.60	12.93	6,445,862	12.804	0.41%
2015-06-02	0	19.52	19.50	19.52	19.38	19.80	3,737,000	72,859,974	19.497	12.78	12.77	12.78	12.69	12.96	5,707,298	12.766	-0.31%
2015-06-01	0	19.58	19.50	19.58	19.00	19.84	5,790,548	113,361,912	19.577	12.82	12.77	12.82	12.44	12.99	8,843,560	12.819	-1.41%
2015-05-29	0	19.86	19.84	20.05	19.84	20.50	4,358,160	87,038,589	19.971	13.00	12.99	13.13	12.99	13.42	6,655,959	13.077	-2.17%
2015-05-28	0	20.30	20.20	20.30	19.98	20.75	7,387,384	150,124,694	20.322	13.29	13.23	13.29	13.08	13.59	11,282,312	13.306	-1.46%
2015-05-27	0	20.60	20.45	20.60	20.15	20.80	4,519,722	92,809,748	20.534	13.49	13.39	13.49	13.19	13.62	6,902,703	13.445	0.24%
2015-05-26	0	20.55	20.50	20.60	20.20	20.70	15,545,765	318,448,992	20.485	13.46	13.42	13.49	13.23	13.55	23,742,122	13.413	1.23%
2015-05-22	0	20.30	20.35	20.40	19.84	20.40	6,697,466	135,846,294	20.283	13.29	13.32	13.36	12.99	13.36	10,228,641	13.281	1.81%
2015-05-21	0	19.94	19.90	19.92	19.68	19.96	2,623,615	52,154,840	19.879	13.06	13.03	13.04	12.89	13.07	4,006,891	13.016	0.50%
2015-05-20	0	19.84	19.74	19.86	19.70	19.92	3,591,466	71,182,847	19.820	12.99	12.93	13.00	12.90	13.04	5,485,032	12.978	0.20%
2015-05-19	0	19.80	19.78	19.80	19.60	19.90	2,849,844	56,336,913	19.768	12.96	12.95	12.96	12.83	13.03	4,352,397	12.944	-0.10%
2015-05-18	0	19.82	19.76	19.84	19.48	19.94	2,362,805	46,756,126	19.788	12.98	12.94	12.99	12.76	13.06	3,608,572	12.957	-0.70%
2015-05-15	0	19.96	19.90	19.96	19.66	20.10	4,413,709	87,841,183	19.902	13.07	13.03	13.07	12.87	13.16	6,740,795	13.031	0.71%
2015-05-14	0	19.82	19.78	19.80	19.16	19.86	3,142,213	61,983,547	19.726	12.98	12.95	12.96	12.55	13.00	4,798,915	12.916	2.16%
2015-05-13	0	19.40	19.38	19.40	19.04	19.58	4,048,869	78,584,932	19.409	12.70	12.69	12.70	12.47	12.82	6,183,597	12.709	-0.10%
2015-05-12	0	19.42	19.36	19.46	19.28	19.72	4,397,998	85,859,954	19.523	12.72	12.68	12.74	12.62	12.91	6,716,801	12.783	0.83%
2015-05-11	0	19.26	19.24	19.30	19.18	20.00	3,380,610	65,379,942	19.340	12.61	12.60	12.64	12.56	13.10	5,163,005	12.663	-1.53%
2015-05-08	0	19.56	19.52	19.58	19.12	19.80	4,731,197	92,346,856	19.519	12.81	12.78	12.82	12.52	12.96	7,225,676	12.780	3.49%
2015-05-07	0	18.90	18.84	18.92	18.62	19.46	7,225,614	136,548,610	18.898	12.38	12.34	12.39	12.19	12.74	11,035,250	12.374	-0.63%
2015-05-06	0	19.02	19.00	19.02	18.82	19.26	3,177,744	60,686,648	19.097	12.45	12.44	12.45	12.32	12.61	4,853,179	12.505	-1.35%
2015-05-05	0	19.28	19.20	19.30	18.94	19.84	3,809,459	73,383,426	19.263	12.62	12.57	12.64	12.40	12.99	5,817,960	12.613	-1.53%
2015-05-04	0	19.58	19.56	19.60	19.56	20.10	3,166,775	62,491,709	19.734	12.82	12.81	12.83	12.81	13.16	4,836,427	12.921	-2.00%
2015-04-30	0	19.98	19.96	20.05	19.86	20.15	2,887,846	57,661,041	19.967	13.08	13.07	13.13	13.00	13.19	4,410,435	13.074	0.20%
2015-04-29	0	19.94	19.86	19.98	19.86	20.45	3,019,176	60,517,858	20.044	13.06	13.00	13.08	13.00	13.39	4,611,008	13.125	-0.30%
2015-04-28	0	20.00	20.00	20.05	19.90	20.50	4,283,672	86,789,679	20.261	13.10	13.10	13.13	13.03	13.42	6,542,197	13.266	-2.20%
2015-04-27	0	20.45	20.35	20.45	19.88	20.50	3,479,059	70,686,734	20.318	13.39	13.32	13.39	13.02	13.42	5,313,360	13.304	1.24%
2015-04-24	0	20.20	20.15	20.20	19.86	20.25	5,455,745	109,408,123	20.054	13.23	13.19	13.23	13.00	13.26	8,332,235	13.131	1.00%
2015-04-23	0	20.00	19.98	20.05	19.74	20.10	6,664,654	132,939,749	19.947	13.10	13.08	13.13	12.93	13.16	10,178,530	13.061	0.10%
2015-04-22	0	19.98	19.92	20.00	19.50	20.00	5,222,733	104,013,834	19.916	13.08	13.04	13.10	12.77	13.10	7,976,369	13.040	2.36%
2015-04-21	0	19.52	19.50	19.58	19.26	19.58	2,683,126	52,332,661	19.504	12.78	12.77	12.82	12.61	12.82	4,097,779	12.771	0.83%
2015-04-20	0	19.36	19.26	19.38	19.08	19.68	5,353,455	103,960,721	19.419	12.68	12.61	12.69	12.49	12.89	8,176,013	12.715	-1.12%
2015-04-17	0	19.58	19.50	19.58	19.10	19.58	5,708,711	110,763,951	19.403	12.82	12.77	12.82	12.51	12.82	8,718,575	12.704	1.35%
2015-04-16	0	19.32	19.30	19.34	18.88	19.44	7,031,604	135,035,810	19.204	12.65	12.64	12.66	12.36	12.73	10,738,951	12.574	-1.43%
2015-04-15	0	19.60	19.52	19.62	19.18	19.80	6,129,287	119,989,227	19.576	12.83	12.78	12.85	12.56	12.96	9,360,895	12.818	1.03%
2015-04-14	0	19.40	19.40	19.42	18.72	19.50	3,991,040	77,117,320	19.323	12.70	12.70	12.72	12.26	12.77	6,095,278	12.652	-0.51%
2015-04-13	0	19.50	19.44	19.54	19.32	19.70	6,087,513	118,705,683	19.500	12.77	12.73	12.79	12.65	12.90	9,297,096	12.768	0.83%
2015-04-10	0	19.34	19.32	19.40	19.00	19.46	6,328,352	122,143,331	19.301	12.66	12.65	12.70	12.44	12.74	9,664,916	12.638	0.62%
2015-04-09	0	19.22	19.16	19.22	18.60	19.48	9,653,066	185,033,459	19.168	12.58	12.55	12.58	12.18	12.76	14,742,553	12.551	2.02%
2015-04-08	0	18.84	18.82	18.86	18.36	18.88	9,491,583	178,340,128	18.789	12.34	12.32	12.35	12.02	12.36	14,495,930	12.303	2.95%
2015-04-02	0	18.56	18.54	18.58	18.32	18.60	5,302,210	98,054,935	18.493	11.98	11.97	12.00	11.83	12.01	8,212,800	11.939	0.11%
2015-04-01	0	18.54	18.52	18.56	17.92	18.60	7,919,881	145,905,044	18.423	11.97	11.96	11.98	11.57	12.01	12,267,413	11.894	3.34%
2015-03-31	0	17.94	17.92	17.98	17.76	18.00	2,892,748	51,877,154	17.934	11.58	11.57	11.61	11.47	11.62	4,480,690	11.578	0.90%
2015-03-30	0	17.78	17.76	17.80	17.56	18.14	5,938,653	106,519,932	17.937	11.48	11.47	11.49	11.34	11.71	9,198,611	11.580	0.23%
2015-03-27	0	17.74	17.66	17.76	17.54	17.80	1,553,837	27,520,396	17.711	11.45	11.40	11.47	11.32	11.49	2,406,799	11.434	0.80%
2015-03-26	0	17.60	17.56	17.60	17.46	17.78	2,700,237	47,646,040	17.645	11.36	11.34	11.36	11.27	11.48	4,182,502	11.392	-0.45%
2015-03-25	0	17.68	17.66	17.72	17.62	17.82	1,760,526	31,213,655	17.730	11.41	11.40	11.44	11.38	11.50	2,726,947	11.446	-0.45%
2015-03-24	0	17.76	17.72	17.80	17.50	17.80	2,645,908	46,805,131	17.690	11.47	11.44	11.49	11.30	11.49	4,098,350	11.420	1.02%
2015-03-23	0	17.58	17.56	17.60	17.54	17.78	2,268,984	40,116,928	17.681	11.35	11.34	11.36	11.32	11.48	3,514,518	11.415	-0.11%
2015-03-20	0	17.60	17.62	17.66	16.98	17.90	7,134,162	125,182,952	17.547	11.36	11.38	11.40	10.96	11.56	11,050,382	11.328	3.04%
2015-03-19	0	17.08	17.06	17.18	16.80	17.16	3,236,808	55,007,646	16.994	11.03	11.01	11.09	10.85	11.08	5,013,618	10.972	0.83%
2015-03-18	0	16.94	16.90	16.94	16.78	17.20	3,348,535	56,644,054	16.916	10.94	10.91	10.94	10.83	11.10	5,186,677	10.921	-0.59%
2015-03-17	0	17.04	17.00	17.04	16.70	17.28	5,859,636	100,045,684	17.074	11.00	10.98	11.00	10.78	11.16	9,076,219	11.023	2.16%
2015-03-16	0	16.68	16.66	16.68	16.52	16.76	1,617,663	26,975,608	16.676	10.77	10.76	10.77	10.67	10.82	2,505,661	10.766	0.48%
2015-03-13	0	16.60	16.52	16.62	16.36	16.62	2,379,677	39,366,982	16.543	10.72	10.67	10.73	10.56	10.73	3,685,975	10.680	0.73%
2015-03-12	0	16.48	16.44	16.46	16.32	16.66	1,595,216	26,332,028	16.507	10.64	10.61	10.63	10.54	10.76	2,470,892	10.657	0.61%
2015-03-11	0	16.38	16.36	16.40	16.24	16.48	2,524,833	41,347,579	16.376	10.57	10.56	10.59	10.48	10.64	3,910,812	10.573	0.24%
2015-03-10	0	16.34	16.30	16.42	16.30	16.56	2,784,231	45,668,907	16.403	10.55	10.52	10.60	10.52	10.69	4,312,604	10.590	-0.24%
2015-03-09	0	16.38	16.36	16.42	16.24	16.62	3,812,295	62,402,112	16.369	10.57	10.56	10.60	10.48	10.73	5,905,012	10.568	-1.68%
2015-03-06	0	16.66	16.62	16.72	16.58	16.76	3,080,708	51,282,725	16.646	10.76	10.73	10.79	10.70	10.82	4,771,829	10.747	-0.48%
2015-03-05	0	16.74	16.70	16.76	16.64	17.04	3,574,529	59,846,964	16.743	10.81	10.78	10.82	10.74	11.00	5,536,727	10.809	-1.88%
2015-03-04	0	17.06	17.02	17.08	17.00	17.24	2,032,584	34,674,735	17.059	11.01	10.99	11.03	10.98	11.13	3,148,349	11.014	-0.93%
2015-03-03	0	17.22	17.20	17.24	17.20	17.44	1,151,156	19,847,307	17.241	11.12	11.10	11.13	11.10	11.26	1,783,070	11.131	-0.69%
2015-03-02	0	17.34	17.32	17.40	17.18	17.50	1,735,775	30,189,529	17.393	11.19	11.18	11.23	11.09	11.30	2,688,610	11.229	-0.34%
2015-02-27	0	17.40	17.40	17.44	17.30	17.52	3,019,244	52,656,880	17.440	11.23	11.23	11.26	11.17	11.31	4,676,625	11.260	0.46%
2015-02-26	0	17.32	17.24	17.32	17.14	17.46	2,224,790	38,477,522	17.295	11.18	11.13	11.18	11.07	11.27	3,446,064	11.166	0.93%
2015-02-25	0	17.16	17.14	17.16	16.96	17.38	1,878,024	32,347,553	17.224	11.08	11.07	11.08	10.95	11.22	2,908,945	11.120	0.47%
2015-02-24	0	17.08	17.06	17.08	16.94	17.10	2,314,402	39,403,548	17.025	11.03	11.01	11.03	10.94	11.04	3,584,868	10.992	0.23%
2015-02-23	0	17.04	17.00	17.08	17.00	17.16	2,910,394	49,757,278	17.096	11.00	10.98	11.03	10.98	11.08	4,508,023	11.037	-0.81%
2015-02-18	0	17.18	17.14	17.20	17.10	17.24	1,541,660	26,501,042	17.190	11.09	11.07	11.10	11.04	11.13	2,387,937	11.098	0.35%
2015-02-17	0	17.12	17.08	17.12	17.02	17.16	1,309,950	22,391,363	17.093	11.05	11.03	11.05	10.99	11.08	2,029,033	11.035	0.23%
2015-02-16	0	17.08	17.04	17.10	17.02	17.30	1,627,435	27,802,478	17.084	11.03	11.00	11.04	10.99	11.17	2,520,798	11.029	-0.70%
2015-02-13	0	17.20	17.18	17.20	17.06	17.26	1,909,544	32,767,275	17.160	11.10	11.09	11.10	11.01	11.14	2,957,767	11.078	0.58%
2015-02-12	0	17.10	17.10	17.12	17.10	17.62	3,065,532	52,693,664	17.189	11.04	11.04	11.05	11.04	11.38	4,748,322	11.097	-1.95%
2015-02-11	0	17.44	17.40	17.46	17.20	17.48	3,520,384	61,178,394	17.378	11.26	11.23	11.27	11.10	11.29	5,452,860	11.220	1.87%
2015-02-10	0	17.12	17.08	17.12	16.88	17.20	3,148,606	53,714,712	17.060	11.05	11.03	11.05	10.90	11.10	4,876,999	11.014	0.12%
2015-02-09	0	17.10	17.08	17.16	17.08	17.40	2,562,455	44,136,532	17.224	11.04	11.03	11.08	11.03	11.23	3,969,087	11.120	-1.50%
2015-02-06	0	17.36	17.32	17.34	17.26	17.58	3,037,755	52,802,328	17.382	11.21	11.18	11.19	11.14	11.35	4,705,297	11.222	-0.46%
2015-02-05	0	17.44	17.42	17.52	17.28	17.66	2,719,093	47,497,535	17.468	11.26	11.25	11.31	11.16	11.40	4,211,709	11.277	0.35%
2015-02-04	0	17.38	17.34	17.38	17.02	17.42	2,640,186	45,639,912	17.287	11.22	11.19	11.22	10.99	11.25	4,089,487	11.160	0.35%
2015-02-03	0	17.32	17.32	17.34	17.32	18.04	6,610,983	115,482,782	17.468	11.18	11.18	11.19	11.18	11.65	10,240,009	11.278	-3.67%
2015-02-02	0	17.98	17.94	18.00	17.80	18.28	2,005,100	35,952,759	17.931	11.61	11.58	11.62	11.49	11.80	3,105,778	11.576	-0.66%
2015-01-30	0	18.10	18.04	18.12	18.00	18.18	5,707,346	103,089,900	18.063	11.69	11.65	11.70	11.62	11.74	8,840,331	11.661	0.56%
2015-01-29	0	18.00	17.98	18.00	17.90	18.10	3,070,155	55,217,246	17.985	11.62	11.61	11.62	11.56	11.69	4,755,483	11.611	0.22%
2015-01-28	0	17.96	17.94	18.00	17.80	18.04	2,382,550	42,788,185	17.959	11.60	11.58	11.62	11.49	11.65	3,690,425	11.594	0.22%
2015-01-27	0	17.92	17.90	17.94	17.82	18.28	2,349,242	42,255,322	17.987	11.57	11.56	11.58	11.50	11.80	3,638,833	11.612	-1.10%
2015-01-26	0	18.12	18.08	18.18	18.08	18.28	4,092,451	74,301,061	18.156	11.70	11.67	11.74	11.67	11.80	6,338,957	11.721	-0.88%
2015-01-23	0	18.28	18.22	18.30	17.24	18.30	15,175,828	273,126,926	17.997	11.80	11.76	11.81	11.13	11.81	23,506,432	11.619	5.91%
2015-01-22	0	17.26	17.26	17.28	17.24	17.46	4,835,077	83,743,852	17.320	11.14	11.14	11.16	11.13	11.27	7,489,239	11.182	0.35%
2015-01-21	0	17.20	17.20	17.24	17.06	17.32	3,550,435	61,052,468	17.196	11.10	11.10	11.13	11.01	11.18	5,499,407	11.102	1.42%
2015-01-20	0	16.96	16.92	16.96	16.80	17.00	2,336,629	39,532,635	16.919	10.95	10.92	10.95	10.85	10.98	3,619,296	10.923	0.24%
2015-01-19	0	16.92	16.90	16.94	16.70	17.40	5,555,500	94,075,300	16.934	10.92	10.91	10.94	10.78	11.23	8,605,131	10.932	-2.76%
2015-01-16	0	17.40	17.40	17.48	17.38	17.56	3,760,241	65,682,687	17.468	11.23	11.23	11.29	11.22	11.34	5,824,384	11.277	-1.47%
2015-01-15	0	17.66	17.62	17.66	17.56	17.74	2,018,110	35,666,945	17.673	11.40	11.38	11.40	11.34	11.45	3,125,929	11.410	-0.45%
2015-01-14	0	17.74	17.72	17.74	17.36	17.80	5,636,058	99,688,430	17.688	11.45	11.44	11.45	11.21	11.49	8,729,910	11.419	1.14%
2015-01-13	0	17.54	17.50	17.58	17.34	17.64	4,448,272	77,855,769	17.502	11.32	11.30	11.35	11.19	11.39	6,890,102	11.300	0.34%
2015-01-12	0	17.48	17.44	17.46	17.30	17.60	3,054,069	53,146,149	17.402	11.29	11.26	11.27	11.17	11.36	4,730,567	11.235	-1.13%
2015-01-09	0	17.68	17.66	17.70	17.36	17.88	12,974,031	229,825,042	17.714	11.41	11.40	11.43	11.21	11.54	20,095,983	11.436	2.91%
2015-01-08	0	17.18	17.16	17.22	16.94	17.28	16,887,007	288,739,837	17.098	11.09	11.08	11.12	10.94	11.16	26,156,944	11.039	1.30%
2015-01-07	0	16.96	16.94	16.96	16.32	17.20	12,965,298	218,701,032	16.868	10.95	10.94	10.95	10.54	11.10	20,082,456	10.890	3.79%
2015-01-06	0	16.34	16.32	16.36	16.22	16.66	7,842,406	128,202,069	16.347	10.55	10.54	10.56	10.47	10.76	12,147,409	10.554	0.12%
2015-01-05	0	16.32	16.30	16.34	16.30	16.90	5,969,692	98,284,734	16.464	10.54	10.52	10.55	10.52	10.91	9,246,689	10.629	-3.32%
2015-01-02	0	16.88	16.86	16.90	16.76	16.90	1,007,874	16,977,928	16.845	10.90	10.88	10.91	10.82	10.91	1,561,135	10.875	-0.12%
2014-12-31	0	16.90	16.82	16.92	16.68	16.92	1,801,700	30,219,180	16.773	10.91	10.86	10.92	10.77	10.92	2,790,723	10.828	0.60%
2014-12-30	0	16.80	16.80	16.82	16.70	16.94	1,814,558	30,581,398	16.853	10.85	10.85	10.86	10.78	10.94	2,810,640	10.881	0.60%
2014-12-29	0	16.70	16.68	16.70	16.68	16.86	2,350,657	39,462,452	16.788	10.78	10.77	10.78	10.77	10.88	3,641,024	10.838	0.12%
2014-12-24	0	16.68	16.62	16.64	16.56	16.80	1,484,889	24,689,391	16.627	10.77	10.73	10.74	10.69	10.85	2,300,003	10.735	0.12%
2014-12-23	0	16.66	16.62	16.66	16.56	16.84	2,680,517	44,663,291	16.662	10.76	10.73	10.76	10.69	10.87	4,151,957	10.757	-1.07%
2014-12-22	0	16.84	16.80	16.84	16.62	16.86	2,421,615	40,648,440	16.786	10.87	10.85	10.87	10.73	10.88	3,750,934	10.837	1.32%
2014-12-19	0	16.62	16.60	16.70	16.42	16.80	7,242,936	120,355,214	16.617	10.73	10.72	10.78	10.60	10.85	11,218,866	10.728	-1.07%
2014-12-18	0	16.80	16.76	16.86	16.50	16.96	4,759,503	80,050,530	16.819	10.85	10.82	10.88	10.65	10.95	7,372,180	10.858	-0.24%
2014-12-17	0	16.84	16.82	16.84	16.76	17.12	12,314,164	208,457,315	16.928	10.87	10.86	10.87	10.82	11.05	19,073,889	10.929	-1.98%
2014-12-16	0	17.18	17.14	17.16	17.14	17.48	5,238,233	90,624,302	17.301	11.09	11.07	11.08	11.07	11.29	8,113,703	11.169	-0.46%
2014-12-15	0	17.26	17.22	17.30	17.20	17.60	2,697,145	46,645,969	17.295	11.14	11.12	11.17	11.10	11.36	4,177,713	11.165	-0.58%
2014-12-12	0	17.36	17.34	17.40	17.26	17.76	4,177,731	73,372,802	17.563	11.21	11.19	11.23	11.14	11.47	6,471,051	11.339	-1.25%
2014-12-11	0	17.58	17.58	17.64	17.32	17.66	4,607,066	80,921,130	17.565	11.35	11.35	11.39	11.18	11.40	7,136,064	11.340	1.97%
2014-12-10	0	17.24	17.22	17.26	17.06	17.50	2,639,398	45,562,180	17.262	11.13	11.12	11.14	11.01	11.30	4,088,267	11.145	-1.71%
2014-12-09	0	17.54	17.50	17.54	17.40	17.68	6,707,254	117,474,013	17.514	11.32	11.30	11.32	11.23	11.41	10,389,127	11.307	1.74%
2014-12-08	0	17.24	17.26	17.30	17.20	17.78	6,143,005	106,963,633	17.412	11.13	11.14	11.17	11.10	11.48	9,515,140	11.241	0.82%
2014-12-05	0	17.10	17.12	17.20	17.06	17.86	7,391,550	128,136,523	17.336	11.04	11.05	11.10	11.01	11.53	11,449,060	11.192	-3.28%
2014-12-04	0	17.68	17.68	17.72	17.26	18.00	13,383,040	237,029,185	17.711	11.41	11.41	11.44	11.14	11.62	20,729,513	11.434	1.61%
2014-12-03	0	17.40	17.36	17.46	17.32	17.90	9,871,960	173,878,718	17.613	11.23	11.21	11.27	11.18	11.56	15,291,064	11.371	0.00%
2014-12-02	0	17.40	17.32	17.40	17.02	17.70	12,534,073	217,233,394	17.331	11.23	11.18	11.23	10.99	11.43	19,414,515	11.189	-1.47%
2014-12-01	0	17.66	17.62	17.66	17.22	17.90	21,724,221	385,447,678	17.743	11.40	11.38	11.40	11.12	11.56	33,649,493	11.455	3.40%
2014-11-28	0	17.08	17.06	17.08	16.82	17.68	19,798,065	342,199,498	17.284	11.03	11.01	11.03	10.86	11.41	30,665,995	11.159	5.04%
2014-11-27	0	16.26	16.26	16.28	16.10	16.34	5,520,347	89,758,349	16.260	10.50	10.50	10.51	10.39	10.55	8,550,681	10.497	1.25%
2014-11-26	0	16.06	15.98	16.08	15.90	16.08	4,347,623	69,492,494	15.984	10.37	10.32	10.38	10.27	10.38	6,734,203	10.319	1.13%
2014-11-25	0	15.88	15.80	15.90	15.50	15.92	5,247,249	83,129,645	15.843	10.25	10.20	10.27	10.01	10.28	8,127,669	10.228	0.51%
2014-11-24	0	15.80	15.78	15.80	15.52	15.86	4,149,114	65,290,748	15.736	10.20	10.19	10.20	10.02	10.24	6,426,725	10.159	2.73%
2014-11-21	0	15.38	15.38	15.46	15.06	15.46	3,460,359	52,977,217	15.310	9.929	9.929	9.981	9.723	9.981	5,359,885	9.8840	1.32%
2014-11-20	0	15.18	15.16	15.18	15.04	15.30	3,556,756	53,965,150	15.173	9.800	9.787	9.800	9.710	9.878	5,509,198	9.7955	-0.78%
2014-11-19	0	15.30	15.30	15.32	15.20	15.50	3,752,933	57,501,260	15.322	9.878	9.878	9.891	9.813	10.01	5,813,064	9.8917	-0.26%
2014-11-18	0	15.34	15.30	15.38	15.30	15.70	3,454,000	53,280,403	15.426	9.904	9.878	9.929	9.878	10.14	5,350,035	9.9589	-1.54%
2014-11-17	0	15.58	15.56	15.62	15.54	15.80	5,861,722	92,022,133	15.699	10.06	10.05	10.08	10.03	10.20	9,079,450	10.135	-0.64%
2014-11-14	0	15.68	15.66	15.70	15.50	15.72	3,365,639	52,603,273	15.630	10.12	10.11	10.14	10.01	10.15	5,213,170	10.090	-0.25%
2014-11-13	0	15.72	15.66	15.74	15.28	15.76	9,239,482	144,355,953	15.624	10.15	10.11	10.16	9.865	10.17	14,311,394	10.087	2.88%
2014-11-12	0	15.28	15.22	15.28	15.12	15.36	4,067,710	62,010,330	15.245	9.865	9.826	9.865	9.762	9.916	6,300,635	9.8419	0.79%
2014-11-11	0	15.16	15.10	15.18	14.78	15.18	10,038,228	150,596,137	15.002	9.787	9.749	9.800	9.542	9.800	15,548,603	9.6855	2.57%
2014-11-10	0	14.78	14.76	14.80	14.70	14.94	5,145,000	76,399,820	14.849	9.542	9.529	9.555	9.490	9.645	7,969,291	9.5868	0.14%
2014-11-07	0	14.76	14.76	14.78	14.64	14.80	3,717,521	54,843,117	14.753	9.529	9.529	9.542	9.452	9.555	5,758,213	9.5243	0.00%
2014-11-06	0	14.76	14.72	14.76	14.68	14.80	4,694,496	69,202,911	14.741	9.529	9.503	9.529	9.477	9.555	7,271,488	9.5170	0.41%
2014-11-05	0	14.70	14.66	14.72	14.62	14.72	4,274,992	62,752,751	14.679	9.490	9.465	9.503	9.439	9.503	6,621,702	9.4768	0.14%
2014-11-04	0	14.68	14.66	14.70	14.56	14.70	4,786,138	70,190,825	14.665	9.477	9.465	9.490	9.400	9.490	7,413,436	9.4681	0.55%
2014-11-03	0	14.60	14.56	14.62	14.42	14.70	3,723,015	54,342,739	14.596	9.426	9.400	9.439	9.310	9.490	5,766,723	9.4235	0.41%
2014-10-31	0	14.54	14.50	14.56	14.32	14.56	2,632,396	38,035,263	14.449	9.387	9.361	9.400	9.245	9.400	4,077,421	9.3283	1.11%
2014-10-30	0	14.38	14.36	14.38	14.30	14.50	1,849,353	26,636,774	14.403	9.284	9.271	9.284	9.232	9.361	2,864,535	9.2988	-0.28%
2014-10-29	0	14.42	14.36	14.38	14.14	14.46	3,594,000	51,772,510	14.405	9.310	9.271	9.284	9.129	9.335	5,566,887	9.3001	0.56%
2014-10-28	0	14.34	14.32	14.34	14.14	14.36	3,240,900	46,267,187	14.276	9.258	9.245	9.258	9.129	9.271	5,019,956	9.2167	1.56%
2014-10-27	0	14.12	14.10	14.14	14.08	14.20	1,573,734	22,227,312	14.124	9.116	9.103	9.129	9.090	9.168	2,437,618	9.1185	0.57%
2014-10-24	0	14.04	14.02	14.08	13.88	14.10	2,967,925	41,629,575	14.026	9.064	9.051	9.090	8.961	9.103	4,597,135	9.0555	-0.85%
2014-10-23	0	14.16	14.14	14.18	14.06	14.28	1,899,357	26,812,803	14.117	9.142	9.129	9.155	9.077	9.219	2,941,988	9.1138	-0.28%
2014-10-22	0	14.20	14.16	14.22	13.80	14.30	4,793,744	67,882,681	14.161	9.168	9.142	9.180	8.909	9.232	7,425,217	9.1422	3.05%
2014-10-21	0	13.78	13.78	13.80	13.72	13.90	5,269,415	72,678,401	13.792	8.896	8.896	8.909	8.858	8.974	8,162,002	8.9045	-0.14%
2014-10-20	0	13.80	13.80	13.82	13.78	13.96	4,453,398	61,652,440	13.844	8.909	8.909	8.922	8.896	9.013	6,898,042	8.9377	0.73%
2014-10-17	0	13.70	13.68	13.70	13.56	13.90	8,368,102	114,751,772	13.713	8.845	8.832	8.845	8.754	8.974	12,961,680	8.8532	-1.30%
2014-10-16	0	13.88	13.86	13.88	13.82	14.00	3,858,600	53,665,042	13.908	8.961	8.948	8.961	8.922	9.038	5,976,736	8.9790	-0.72%
2014-10-15	0	13.98	13.96	14.00	13.92	14.10	8,689,416	121,782,030	14.015	9.026	9.013	9.038	8.987	9.103	13,459,375	9.0481	0.58%
2014-10-14	0	13.90	13.90	13.92	13.90	14.20	9,731,243	135,722,482	13.947	8.974	8.974	8.987	8.974	9.168	15,073,102	9.0043	-1.97%
2014-10-13	0	14.18	14.14	14.18	14.02	14.34	7,751,701	109,385,170	14.111	9.155	9.129	9.155	9.051	9.258	12,006,912	9.1102	-1.39%
2014-10-10	0	14.38	14.36	14.42	14.28	14.56	5,921,000	85,181,920	14.386	9.284	9.271	9.310	9.219	9.400	9,171,268	9.2879	-1.51%
2014-10-09	0	14.60	14.60	14.62	14.50	14.66	2,380,334	34,656,484	14.560	9.426	9.426	9.439	9.361	9.465	3,686,992	9.3997	0.41%
2014-10-08	0	14.54	14.52	14.56	14.38	14.68	2,680,087	38,967,232	14.540	9.387	9.374	9.400	9.284	9.477	4,151,291	9.3868	-0.68%
2014-10-07	0	14.64	14.60	14.64	14.20	14.64	3,758,455	54,475,575	14.494	9.452	9.426	9.452	9.168	9.452	5,821,618	9.3575	1.24%
2014-10-06	0	14.46	14.42	14.46	14.20	14.50	2,371,192	33,998,019	14.338	9.335	9.310	9.335	9.168	9.361	3,672,832	9.2566	0.56%
2014-10-03	0	14.38	14.36	14.38	14.00	14.40	6,031,100	85,541,826	14.183	9.284	9.271	9.284	9.038	9.297	9,341,806	9.1569	0.56%
2014-09-30	0	14.30	14.26	14.32	14.20	14.38	8,086,549	115,275,892	14.255	9.232	9.206	9.245	9.168	9.284	12,525,571	9.2032	-0.56%
2014-09-29	0	14.38	14.36	14.38	14.26	14.46	9,467,016	135,662,847	14.330	9.284	9.271	9.284	9.206	9.335	14,663,830	9.2515	-0.83%
2014-09-26	0	14.50	14.50	14.52	14.46	14.60	2,074,590	30,100,720	14.509	9.361	9.361	9.374	9.335	9.426	3,213,413	9.3672	-0.14%
2014-09-25	0	14.52	14.50	14.56	14.42	14.58	2,302,566	33,365,852	14.491	9.374	9.361	9.400	9.310	9.413	3,566,534	9.3553	0.14%
2014-09-24	0	14.50	14.50	14.54	14.44	14.54	4,549,507	65,975,487	14.502	9.361	9.361	9.387	9.323	9.387	7,046,909	9.3623	0.00%
2014-09-23	0	14.50	14.50	14.56	14.44	14.70	2,842,332	41,245,137	14.511	9.361	9.361	9.400	9.323	9.490	4,402,599	9.3684	-0.96%
2014-09-22	0	14.64	14.64	14.66	14.54	14.76	2,498,779	36,566,702	14.634	9.452	9.452	9.465	9.387	9.529	3,870,456	9.4476	-0.81%
2014-09-19	0	14.76	14.72	14.78	14.60	14.84	3,734,015	55,068,830	14.748	9.529	9.503	9.542	9.426	9.581	5,783,762	9.5213	-0.40%
2014-09-18	0	14.82	14.80	14.82	14.70	14.86	5,220,732	77,277,068	14.802	9.568	9.555	9.568	9.490	9.594	8,086,595	9.5562	0.00%
2014-09-17	0	14.82	14.78	14.82	14.56	14.84	8,743,101	129,290,074	14.788	9.568	9.542	9.568	9.400	9.581	13,542,530	9.5470	0.68%
2014-09-16	0	14.72	14.70	14.72	14.48	14.76	5,033,000	73,935,930	14.690	9.503	9.490	9.503	9.348	9.529	7,795,810	9.4841	1.52%
2014-09-15	0	14.50	14.46	14.52	14.30	14.56	3,678,552	53,024,755	14.415	9.361	9.335	9.374	9.232	9.400	5,697,853	9.3061	0.83%
2014-09-12	0	14.38	14.36	14.38	14.30	14.38	1,246,543	17,895,283	14.356	9.284	9.271	9.284	9.232	9.284	1,930,819	9.2682	0.00%
2014-09-11	0	14.38	14.36	14.38	14.30	14.46	3,790,036	54,493,249	14.378	9.284	9.271	9.284	9.232	9.335	5,870,535	9.2825	0.14%
2014-09-10	0	14.36	14.34	14.36	14.30	14.40	4,341,738	62,296,458	14.348	9.271	9.258	9.271	9.232	9.297	6,725,087	9.2633	0.00%
2014-09-08	0	14.36	14.34	14.36	14.30	14.38	1,768,239	25,345,404	14.334	9.271	9.258	9.271	9.232	9.284	2,738,894	9.2539	0.00%
2014-09-05	0	14.36	14.34	14.38	14.30	14.40	3,299,472	47,342,871	14.349	9.271	9.258	9.284	9.232	9.297	5,110,681	9.2635	0.14%
2014-09-04	0	14.34	14.32	14.36	14.30	14.40	4,421,228	63,456,939	14.353	9.258	9.245	9.271	9.232	9.297	6,848,213	9.2662	0.28%
2014-09-03	0	14.30	14.28	14.30	14.18	14.40	9,171,704	130,862,438	14.268	9.232	9.219	9.232	9.155	9.297	14,206,410	9.2115	0.56%
2014-09-02	0	14.32	14.32	14.34	14.26	14.36	3,496,101	50,039,669	14.313	9.180	9.180	9.193	9.142	9.206	5,453,329	9.1760	0.42%
2014-09-01	0	14.26	14.24	14.28	14.20	14.50	6,266,159	89,360,308	14.261	9.142	9.129	9.155	9.104	9.296	9,774,153	9.1425	-0.97%
2014-08-29	0	14.40	14.38	14.40	14.38	14.60	4,261,177	61,449,475	14.421	9.232	9.219	9.232	9.219	9.360	6,646,719	9.2451	-0.83%
2014-08-28	0	14.52	14.52	14.54	14.50	14.68	6,266,251	91,584,937	14.616	9.309	9.309	9.322	9.296	9.411	9,774,297	9.3700	-1.09%
2014-08-27	0	14.68	14.64	14.70	14.62	14.72	2,863,996	42,002,141	14.666	9.411	9.386	9.424	9.373	9.437	4,467,352	9.4020	-0.27%
2014-08-26	0	14.72	14.74	14.76	14.72	14.90	3,256,665	48,129,826	14.779	9.437	9.450	9.463	9.437	9.552	5,079,849	9.4747	-0.41%
2014-08-25	0	14.78	14.78	14.82	14.68	14.88	2,968,557	43,897,704	14.788	9.475	9.475	9.501	9.411	9.539	4,630,449	9.4802	0.00%
2014-08-22	0	14.78	14.74	14.80	14.62	14.96	4,202,812	62,148,082	14.787	9.475	9.450	9.488	9.373	9.591	6,555,679	9.4800	-0.81%
2014-08-21	0	14.90	14.90	14.92	14.80	15.20	2,643,082	39,505,715	14.947	9.552	9.552	9.565	9.488	9.745	4,122,763	9.5823	-0.27%
2014-08-20	0	14.94	14.88	14.96	14.84	15.10	4,535,816	67,953,349	14.982	9.578	9.539	9.591	9.514	9.681	7,075,110	9.6046	0.67%
2014-08-19	0	14.84	14.82	14.84	14.68	14.86	2,789,384	41,220,162	14.778	9.514	9.501	9.514	9.411	9.527	4,350,970	9.4738	-0.13%
2014-08-18	0	14.86	14.82	14.88	14.70	14.88	1,920,000	28,402,750	14.793	9.527	9.501	9.539	9.424	9.539	2,994,877	9.4838	0.81%
2014-08-15	0	14.74	14.72	14.74	14.60	14.86	3,127,714	46,170,606	14.762	9.450	9.437	9.450	9.360	9.527	4,878,707	9.4637	0.55%
2014-08-14	0	14.66	14.64	14.72	14.60	14.74	5,700,103	83,648,357	14.675	9.398	9.386	9.437	9.360	9.450	8,891,201	9.4080	-0.14%
2014-08-13	0	14.68	14.66	14.68	14.66	14.98	5,625,841	82,864,764	14.729	9.411	9.398	9.411	9.398	9.604	8,775,365	9.4429	-1.74%
2014-08-12	0	14.94	14.90	14.94	14.84	14.94	1,925,095	28,695,951	14.906	9.578	9.552	9.578	9.514	9.578	3,002,824	9.5563	0.95%
2014-08-11	0	14.80	14.80	14.82	14.76	14.88	2,091,000	30,992,220	14.822	9.488	9.488	9.501	9.463	9.539	3,261,608	9.5021	0.27%
2014-08-08	0	14.76	14.76	14.78	14.62	14.84	5,619,784	82,921,107	14.755	9.463	9.463	9.475	9.373	9.514	8,765,917	9.4595	0.96%
2014-08-07	0	14.62	14.60	14.62	14.60	14.80	2,405,679	35,212,017	14.637	9.373	9.360	9.373	9.360	9.488	3,752,454	9.3837	0.00%
2014-08-06	0	14.62	14.60	14.62	14.58	14.78	2,825,095	41,285,416	14.614	9.373	9.360	9.373	9.347	9.475	4,406,673	9.3688	-0.81%
2014-08-05	0	14.74	14.74	14.76	14.72	15.02	3,736,772	55,251,791	14.786	9.450	9.450	9.463	9.437	9.629	5,828,735	9.4792	-1.47%
2014-08-04	0	14.96	14.96	14.98	14.64	15.10	5,345,897	79,939,967	14.954	9.591	9.591	9.604	9.386	9.681	8,338,700	9.5866	1.91%
2014-08-01	0	14.68	14.66	14.68	14.50	14.76	4,211,766	61,778,972	14.668	9.411	9.398	9.411	9.296	9.463	6,569,646	9.4037	-0.27%
2014-07-31	0	14.72	14.70	14.76	14.48	14.76	6,484,458	94,722,788	14.608	9.437	9.424	9.463	9.283	9.463	10,114,663	9.3649	1.24%
2014-07-30	0	14.54	14.54	14.56	14.46	14.64	4,578,984	66,862,744	14.602	9.322	9.322	9.334	9.270	9.386	7,142,444	9.3613	0.55%
2014-07-29	0	14.46	14.46	14.48	14.44	14.60	3,524,290	51,045,354	14.484	9.270	9.270	9.283	9.257	9.360	5,497,299	9.2855	-0.41%
2014-07-28	0	14.52	14.50	14.56	14.46	14.60	1,551,200	22,575,511	14.554	9.309	9.296	9.334	9.270	9.360	2,419,611	9.3302	-0.68%
2014-07-25	0	14.62	14.60	14.62	14.46	14.68	988,500	14,442,274	14.610	9.373	9.360	9.373	9.270	9.411	1,541,894	9.3666	-0.41%
2014-07-24	0	14.68	14.66	14.68	14.56	14.72	4,182,870	61,368,456	14.671	9.411	9.398	9.411	9.334	9.437	6,524,573	9.4057	0.55%
2014-07-23	0	14.60	14.56	14.62	14.44	14.68	3,750,656	54,667,036	14.575	9.360	9.334	9.373	9.257	9.411	5,850,392	9.3442	1.53%
2014-07-22	0	14.38	14.36	14.38	14.36	14.46	2,168,906	31,233,218	14.400	9.219	9.206	9.219	9.206	9.270	3,383,128	9.2321	0.00%
2014-07-21	0	14.38	14.36	14.40	14.34	14.50	935,544	13,460,824	14.388	9.219	9.206	9.232	9.193	9.296	1,459,291	9.2242	-0.14%
2014-07-18	0	14.40	14.38	14.40	14.24	14.44	2,571,073	36,895,961	14.350	9.232	9.219	9.232	9.129	9.257	4,010,441	9.2000	-0.55%
2014-07-17	0	14.48	14.46	14.52	14.44	14.52	2,020,524	29,276,188	14.489	9.283	9.270	9.309	9.257	9.309	3,151,677	9.2891	0.42%
2014-07-16	0	14.42	14.42	14.48	14.38	14.50	1,961,000	28,359,250	14.462	9.245	9.245	9.283	9.219	9.296	3,058,830	9.2713	0.28%
2014-07-15	0	14.38	14.38	14.40	14.30	14.46	4,994,559	71,968,596	14.409	9.219	9.219	9.232	9.168	9.270	7,790,671	9.2378	0.84%
2014-07-14	0	14.26	14.24	14.26	14.18	14.32	2,001,954	28,540,398	14.256	9.142	9.129	9.142	9.091	9.180	3,122,711	9.1396	0.28%
2014-07-11	0	14.22	14.18	14.20	14.14	14.26	2,931,085	41,593,414	14.190	9.116	9.091	9.104	9.065	9.142	4,571,999	9.0974	0.00%
2014-07-10	0	14.22	14.20	14.22	14.14	14.30	2,967,202	42,209,535	14.225	9.116	9.104	9.116	9.065	9.168	4,628,336	9.1198	-0.14%
2014-07-09	0	14.24	14.22	14.24	14.22	14.52	3,057,203	43,825,963	14.335	9.129	9.116	9.129	9.116	9.309	4,768,722	9.1903	-1.79%
2014-07-08	0	14.50	14.50	14.52	14.46	14.56	1,496,759	21,721,415	14.512	9.296	9.296	9.309	9.270	9.334	2,334,692	9.3038	0.00%
2014-07-07	0	14.50	14.48	14.50	14.48	14.60	2,646,505	38,491,045	14.544	9.296	9.283	9.296	9.283	9.360	4,128,102	9.3241	-0.55%
2014-07-04	0	14.58	14.56	14.60	14.52	14.74	1,150,792	16,827,188	14.622	9.347	9.334	9.360	9.309	9.450	1,795,042	9.3743	-0.68%
2014-07-03	0	14.68	14.62	14.70	14.62	14.78	1,763,751	25,876,982	14.672	9.411	9.373	9.424	9.373	9.475	2,751,155	9.4059	0.27%
2014-07-02	0	14.64	14.62	14.64	14.00	14.78	3,519,153	51,391,148	14.603	9.386	9.373	9.386	8.975	9.475	5,489,286	9.3621	1.10%
2014-06-30	0	14.48	14.44	14.48	14.34	14.56	2,704,313	39,155,232	14.479	9.283	9.257	9.283	9.193	9.334	4,218,273	9.2823	0.14%
2014-06-27	0	14.46	14.44	14.46	14.32	14.48	7,059,200	101,736,262	14.412	9.270	9.257	9.270	9.180	9.283	11,011,164	9.2394	0.42%
2014-06-26	0	14.40	14.40	14.42	14.26	14.44	3,189,440	45,906,096	14.393	9.232	9.232	9.245	9.142	9.257	4,974,990	9.2274	0.98%
2014-06-25	0	14.26	14.30	14.34	14.22	14.48	2,650,851	37,929,102	14.308	9.142	9.168	9.193	9.116	9.283	4,134,881	9.1730	-0.28%
2014-06-24	0	14.30	14.28	14.30	14.26	14.42	1,701,724	24,355,764	14.312	9.168	9.155	9.168	9.142	9.245	2,654,403	9.1756	0.28%
2014-06-23	0	14.26	14.24	14.28	14.20	14.50	3,224,070	46,283,723	14.356	9.142	9.129	9.155	9.104	9.296	5,029,007	9.2034	-1.25%
2014-06-20	0	14.44	14.44	14.50	14.40	14.50	3,039,969	43,993,748	14.472	9.257	9.257	9.296	9.232	9.296	4,741,840	9.2778	-0.14%
2014-06-19	0	14.46	14.46	14.48	14.34	14.64	2,459,120	35,527,205	14.447	9.270	9.270	9.283	9.193	9.386	3,835,813	9.2620	-0.69%
2014-06-18	0	14.56	14.56	14.60	14.46	14.60	4,005,245	58,194,715	14.530	9.334	9.334	9.360	9.270	9.360	6,247,508	9.3149	0.55%
2014-06-17	0	14.48	14.46	14.48	14.38	14.54	2,238,669	32,429,497	14.486	9.283	9.270	9.283	9.219	9.322	3,491,947	9.2869	0.00%
2014-06-16	0	14.48	14.46	14.48	14.42	14.52	1,911,220	27,675,086	14.480	9.283	9.270	9.283	9.245	9.309	2,981,182	9.2833	-0.28%
2014-06-13	0	14.52	14.48	14.54	14.36	14.56	3,652,907	52,855,788	14.470	9.309	9.283	9.322	9.206	9.334	5,697,920	9.2763	0.55%
2014-06-12	0	14.44	14.44	14.48	14.34	14.50	1,873,195	27,047,488	14.439	9.257	9.257	9.283	9.193	9.296	2,921,869	9.2569	-0.55%
2014-06-11	0	14.52	14.48	14.54	14.40	14.56	2,747,582	39,829,379	14.496	9.309	9.283	9.322	9.232	9.334	4,285,765	9.2934	-0.14%
2014-06-10	0	14.54	14.52	14.54	14.36	14.62	1,809,000	26,292,300	14.534	9.322	9.309	9.322	9.206	9.373	2,821,736	9.3178	0.28%
2014-06-09	0	14.50	14.48	14.50	14.34	14.56	1,765,547	25,572,254	14.484	9.296	9.283	9.296	9.193	9.334	2,753,956	9.2856	1.12%
2014-06-06	0	14.34	14.32	14.38	14.26	14.46	2,683,199	38,591,639	14.383	9.193	9.180	9.219	9.142	9.270	4,185,339	9.2207	-0.28%
2014-06-05	0	14.38	14.38	14.40	14.32	14.46	1,909,757	27,489,555	14.394	9.219	9.219	9.232	9.180	9.270	2,978,899	9.2281	-0.28%
2014-06-04	0	14.42	14.40	14.44	14.24	14.50	3,922,000	56,390,965	14.378	9.245	9.232	9.257	9.129	9.296	6,117,660	9.2177	1.26%
2014-06-03	0	14.24	14.22	14.28	14.14	14.42	6,917,968	98,321,932	14.213	9.129	9.116	9.155	9.065	9.245	10,790,866	9.1116	0.85%
2014-05-30	0	14.12	14.12	14.18	14.10	14.54	11,595,000	164,959,727	14.227	9.052	9.052	9.091	9.039	9.322	18,086,248	9.1207	-1.67%
2014-05-29	0	14.36	14.36	14.38	14.36	14.70	4,807,167	69,717,988	14.503	9.206	9.206	9.219	9.206	9.424	7,498,371	9.2978	-2.45%
2014-05-28	0	14.72	14.70	14.72	14.60	14.84	2,983,000	43,921,440	14.724	9.437	9.424	9.437	9.360	9.514	4,652,978	9.4394	-0.27%
2014-05-27	0	14.76	14.74	14.78	14.60	14.78	1,252,468	18,426,215	14.712	9.463	9.450	9.475	9.360	9.475	1,953,639	9.4317	0.54%
2014-05-26	0	14.68	14.68	14.72	14.62	14.78	1,261,040	18,544,778	14.706	9.411	9.411	9.437	9.373	9.475	1,967,010	9.4279	-0.41%
2014-05-23	0	14.74	14.74	14.78	14.58	14.78	1,223,000	17,932,250	14.663	9.450	9.450	9.475	9.347	9.475	1,907,674	9.4001	0.41%
2014-05-22	0	14.68	14.68	14.74	14.52	14.78	1,434,164	21,074,840	14.695	9.411	9.411	9.450	9.309	9.475	2,237,054	9.4208	0.55%
2014-05-21	0	14.60	14.60	14.66	14.40	14.66	5,572,110	80,759,717	14.494	9.360	9.360	9.398	9.232	9.398	8,691,554	9.2917	0.55%
2014-05-20	0	14.52	14.50	14.52	14.50	14.80	7,938,000	116,149,580	14.632	9.309	9.296	9.309	9.296	9.488	12,381,944	9.3806	-1.89%
2014-05-19	0	14.80	14.78	14.80	14.70	14.98	3,241,781	48,004,727	14.808	9.488	9.475	9.488	9.424	9.604	5,056,633	9.4934	-0.94%
2014-05-16	0	14.94	14.94	14.96	14.92	15.10	4,088,856	61,493,680	15.039	9.578	9.578	9.591	9.565	9.681	6,377,927	9.6416	-2.10%
2014-05-15	0	15.26	15.22	15.28	15.00	15.42	3,578,788	54,675,858	15.278	9.783	9.757	9.796	9.616	9.886	5,582,307	9.7945	0.53%
2014-05-14	0	15.18	15.18	15.20	14.94	15.28	2,746,000	41,622,223	15.157	9.732	9.732	9.745	9.578	9.796	4,283,298	9.7173	1.34%
2014-05-13	0	14.98	14.92	14.96	14.70	15.04	3,808,489	56,548,418	14.848	9.604	9.565	9.591	9.424	9.642	5,940,602	9.5190	2.18%
2014-05-12	0	14.66	14.62	14.68	14.30	14.76	4,779,051	69,813,490	14.608	9.398	9.373	9.411	9.168	9.463	7,454,515	9.3653	2.23%
2014-05-09	0	14.34	14.32	14.34	14.08	14.56	7,638,066	109,357,918	14.317	9.193	9.180	9.193	9.027	9.334	11,914,097	9.1789	-1.78%
2014-05-08	0	14.60	14.56	14.60	14.40	14.64	7,607,470	110,702,897	14.552	9.360	9.334	9.360	9.232	9.386	11,866,373	9.3291	0.97%
2014-05-07	0	14.46	14.42	14.46	14.32	14.56	4,457,061	64,136,649	14.390	9.270	9.245	9.270	9.180	9.334	6,952,265	9.2253	-0.69%
2014-05-05	0	14.56	14.54	14.56	14.52	14.94	4,413,081	64,827,200	14.690	9.334	9.322	9.334	9.309	9.578	6,883,664	9.4175	-2.54%
2014-05-02	0	14.94	14.92	14.98	14.60	14.98	2,610,094	38,883,274	14.897	9.578	9.565	9.604	9.360	9.604	4,071,307	9.5506	2.05%
2014-04-30	0	14.64	14.60	14.64	14.52	14.72	3,018,000	44,166,070	14.634	9.386	9.360	9.386	9.309	9.437	4,707,572	9.3819	-1.21%
2014-04-29	0	14.82	14.80	14.82	14.52	14.86	1,779,179	26,078,568	14.658	9.501	9.488	9.501	9.309	9.527	2,775,220	9.3969	0.41%
2014-04-28	0	14.76	14.74	14.76	14.72	14.90	1,191,437	17,627,183	14.795	9.463	9.450	9.463	9.437	9.552	1,858,441	9.4849	-0.54%
2014-04-25	0	14.84	14.82	14.88	14.78	15.26	2,575,363	38,348,777	14.891	9.514	9.501	9.539	9.475	9.783	4,017,133	9.5463	-1.98%
2014-04-24	0	15.14	15.10	15.14	14.86	15.18	2,924,094	44,103,615	15.083	9.706	9.681	9.706	9.527	9.732	4,561,094	9.6695	1.88%
2014-04-23	0	14.86	14.82	14.90	14.80	15.34	3,146,677	46,850,104	14.889	9.527	9.501	9.552	9.488	9.834	4,908,287	9.5451	-0.27%
2014-04-22	0	14.90	14.90	14.94	14.90	15.26	1,144,749	17,138,616	14.972	9.552	9.552	9.578	9.552	9.783	1,785,616	9.5982	-0.93%
2014-04-17	0	15.04	15.02	15.04	14.98	15.18	3,166,000	47,559,020	15.022	9.642	9.629	9.642	9.604	9.732	4,938,427	9.6304	-0.79%
2014-04-16	0	15.16	15.14	15.16	15.08	15.26	2,419,000	36,640,092	15.147	9.719	9.706	9.719	9.668	9.783	3,773,233	9.7105	-0.26%
2014-04-15	0	15.20	15.20	15.24	15.14	15.40	2,121,883	32,359,250	15.250	9.745	9.745	9.770	9.706	9.873	3,309,780	9.7769	-1.30%
2014-04-14	0	15.40	15.38	15.42	15.24	15.56	2,529,978	38,864,286	15.362	9.873	9.860	9.886	9.770	9.975	3,946,340	9.8482	0.92%
2014-04-11	0	15.26	15.26	15.30	15.24	15.58	3,080,366	47,199,382	15.323	9.783	9.783	9.809	9.770	9.988	4,804,853	9.8233	-1.55%
2014-04-10	0	15.50	15.48	15.50	15.18	15.54	8,703,539	133,927,171	15.388	9.937	9.924	9.937	9.732	9.963	13,576,056	9.8650	3.75%
2014-04-09	0	14.94	14.90	14.94	14.72	14.98	6,366,293	95,001,128	14.923	9.578	9.552	9.578	9.437	9.604	9,930,346	9.5667	1.49%
2014-04-08	0	14.72	14.74	14.76	14.28	14.76	6,641,594	97,028,221	14.609	9.437	9.450	9.463	9.155	9.463	10,359,769	9.3659	4.40%
2014-04-07	0	14.10	14.08	14.14	13.98	14.18	7,383,554	103,970,802	14.081	9.039	9.027	9.065	8.963	9.091	11,517,102	9.0275	-0.14%
2014-04-04	0	14.12	14.10	14.12	13.92	14.36	8,899,000	125,941,227	14.152	9.052	9.039	9.052	8.924	9.206	13,880,942	9.0730	1.00%
2014-04-03	0	13.98	14.00	14.02	13.98	14.60	11,160,630	157,863,270	14.145	8.963	8.975	8.988	8.963	9.360	17,408,704	9.0681	-3.45%
2014-04-02	0	14.48	14.46	14.48	14.40	14.68	3,736,181	54,109,127	14.482	9.283	9.270	9.283	9.232	9.411	5,827,814	9.2846	-0.28%
2014-04-01	0	14.68	14.68	14.70	14.50	14.76	4,674,100	68,505,566	14.656	9.309	9.309	9.321	9.195	9.359	7,371,149	9.2937	1.52%
2014-03-31	0	14.46	14.44	14.48	14.44	14.66	4,250,943	61,614,697	14.494	9.169	9.157	9.182	9.157	9.296	6,703,822	9.1910	-0.41%
2014-03-28	0	14.52	14.50	14.52	14.46	14.74	3,786,528	55,076,600	14.545	9.207	9.195	9.207	9.169	9.347	5,971,430	9.2234	-1.49%
2014-03-27	0	14.74	14.72	14.74	14.72	15.18	6,034,661	89,302,913	14.798	9.347	9.334	9.347	9.334	9.626	9,516,781	9.3837	-2.25%
2014-03-26	0	15.08	15.08	15.12	15.02	15.38	2,588,000	39,303,390	15.187	9.562	9.562	9.588	9.524	9.753	4,081,328	9.6301	-1.18%
2014-03-25	0	15.26	15.22	15.28	15.10	15.36	1,409,000	21,392,490	15.183	9.676	9.651	9.689	9.575	9.740	2,222,021	9.6275	-0.65%
2014-03-24	0	15.36	15.32	15.38	15.00	15.38	2,468,778	37,607,064	15.233	9.740	9.715	9.753	9.512	9.753	3,893,312	9.6594	1.72%
2014-03-21	0	15.10	15.08	15.22	15.00	15.26	2,366,315	35,830,127	15.142	9.575	9.562	9.651	9.512	9.676	3,731,726	9.6015	0.27%
2014-03-20	0	15.06	15.04	15.06	15.02	15.30	2,017,062	30,442,820	15.093	9.550	9.537	9.550	9.524	9.702	3,180,947	9.5704	-1.57%
2014-03-19	0	15.30	15.26	15.32	14.94	15.46	5,126,010	78,323,194	15.280	9.702	9.676	9.715	9.474	9.803	8,083,820	9.6889	2.41%
2014-03-18	0	14.94	14.92	14.96	14.84	15.28	3,297,124	49,239,589	14.934	9.474	9.461	9.486	9.410	9.689	5,199,630	9.4698	0.13%
2014-03-17	0	14.92	14.92	14.94	14.80	15.32	3,962,000	59,465,134	15.009	9.461	9.461	9.474	9.385	9.715	6,248,153	9.5172	-1.71%
2014-03-14	0	15.18	15.20	15.22	15.12	15.60	4,952,809	75,483,978	15.241	9.626	9.638	9.651	9.588	9.892	7,810,678	9.6642	-2.06%
2014-03-13	0	15.50	15.50	15.52	15.40	15.88	3,746,613	58,410,628	15.590	9.829	9.829	9.841	9.765	10.07	5,908,483	9.8859	0.65%
2014-03-12	0	15.40	15.36	15.40	15.36	15.78	4,154,317	64,506,532	15.528	9.765	9.740	9.765	9.740	10.01	6,551,441	9.8462	-2.41%
2014-03-11	0	15.78	15.74	15.80	15.56	15.88	1,921,080	30,284,191	15.764	10.01	9.981	10.02	9.867	10.07	3,029,581	9.9962	-0.25%
2014-03-10	0	15.82	15.82	15.90	15.40	15.90	3,424,446	54,001,848	15.770	10.03	10.03	10.08	9.765	10.08	5,400,420	9.9996	-0.38%
2014-03-07	0	15.88	15.86	15.92	15.74	16.02	3,661,747	58,421,313	15.954	10.07	10.06	10.09	9.981	10.16	5,774,648	10.117	0.38%
2014-03-06	0	15.82	15.78	15.86	15.56	15.86	3,288,178	51,807,609	15.756	10.03	10.01	10.06	9.867	10.06	5,185,522	9.9908	0.89%
2014-03-05	0	15.68	15.62	15.70	15.40	15.74	5,015,713	77,827,181	15.517	9.943	9.905	9.955	9.765	9.981	7,909,879	9.8392	1.82%
2014-03-04	0	15.40	15.40	15.48	15.38	15.78	3,044,227	47,344,784	15.552	9.765	9.765	9.816	9.753	10.01	4,800,807	9.8618	-2.04%
2014-03-03	0	15.72	15.66	15.70	15.38	15.82	3,139,817	49,240,076	15.682	9.968	9.930	9.955	9.753	10.03	4,951,554	9.9444	-0.51%
2014-02-28	0	15.80	15.76	15.84	15.32	15.96	4,386,522	69,170,974	15.769	10.02	9.994	10.04	9.715	10.12	6,917,633	9.9992	1.41%
2014-02-27	0	15.58	15.52	15.60	15.00	15.60	5,172,363	79,805,957	15.429	9.879	9.841	9.892	9.512	9.892	8,156,919	9.7838	2.91%
2014-02-26	0	15.14	15.12	15.20	14.98	15.40	3,656,000	55,342,420	15.137	9.600	9.588	9.638	9.499	9.765	5,765,585	9.5988	-0.39%
2014-02-25	0	15.20	15.16	15.20	15.12	15.30	2,335,350	35,541,879	15.219	9.638	9.613	9.638	9.588	9.702	3,682,893	9.6505	-0.39%
2014-02-24	0	15.26	15.26	15.30	15.12	15.40	2,412,936	36,714,079	15.216	9.676	9.676	9.702	9.588	9.765	3,805,248	9.6483	-2.55%
2014-02-21	0	15.66	15.66	15.70	15.10	15.70	3,847,729	59,514,154	15.467	9.930	9.930	9.955	9.575	9.955	6,067,945	9.8080	3.98%
2014-02-20	0	15.06	15.06	15.10	15.00	15.26	2,545,059	38,383,685	15.082	9.550	9.550	9.575	9.512	9.676	4,013,609	9.5634	-0.40%
2014-02-19	0	15.12	15.10	15.14	15.06	15.36	5,188,500	78,458,250	15.122	9.588	9.575	9.600	9.550	9.740	8,182,368	9.5887	-1.82%
2014-02-18	0	15.40	15.38	15.46	15.30	15.54	1,419,000	21,924,035	15.450	9.765	9.753	9.803	9.702	9.854	2,237,791	9.7972	-1.28%
2014-02-17	0	15.60	15.52	15.60	15.46	15.76	1,438,350	22,427,973	15.593	9.892	9.841	9.892	9.803	9.994	2,268,307	9.8875	0.52%
2014-02-14	0	15.52	15.48	15.50	15.40	15.62	2,418,000	37,535,440	15.523	9.841	9.816	9.829	9.765	9.905	3,813,234	9.8435	0.65%
2014-02-13	0	15.42	15.42	15.44	15.30	15.44	3,754,527	57,665,468	15.359	9.778	9.778	9.791	9.702	9.791	5,920,964	9.7392	-2.90%
2014-02-12	0	15.88	15.80	15.90	15.42	15.90	3,430,324	53,812,230	15.687	10.07	10.02	10.08	9.778	10.08	5,409,689	9.9474	0.89%
2014-02-11	0	15.74	15.70	15.74	15.30	15.80	2,094,515	32,752,021	15.637	9.981	9.955	9.981	9.702	10.02	3,303,092	9.9156	2.21%
2014-02-10	0	15.40	15.34	15.40	15.20	15.48	3,195,462	49,121,233	15.372	9.765	9.727	9.765	9.638	9.816	5,039,307	9.7476	-0.39%
2014-02-07	0	15.46	15.42	15.48	15.08	15.54	3,990,464	61,487,988	15.409	9.803	9.778	9.816	9.562	9.854	6,293,041	9.7708	1.05%
2014-02-06	0	15.30	15.28	15.30	15.02	15.34	2,144,000	32,689,860	15.247	9.702	9.689	9.702	9.524	9.727	3,381,131	9.6683	0.00%
2014-02-05	0	15.30	15.28	15.30	15.18	15.50	2,467,272	37,679,596	15.272	9.702	9.689	9.702	9.626	9.829	3,890,937	9.6839	-1.03%
2014-02-04	0	15.46	15.46	15.50	15.24	15.72	5,172,240	79,671,288	15.404	9.803	9.803	9.829	9.664	9.968	8,156,726	9.7676	-3.98%
2014-01-30	0	16.10	16.02	16.12	15.72	16.14	2,163,400	34,568,896	15.979	10.21	10.16	10.22	9.968	10.23	3,411,725	10.132	-0.25%
2014-01-29	0	16.14	16.14	16.20	15.78	16.20	3,041,522	48,859,253	16.064	10.23	10.23	10.27	10.01	10.27	4,796,541	10.186	2.67%
2014-01-28	0	15.72	15.70	15.72	15.70	15.94	4,023,729	63,350,129	15.744	9.968	9.955	9.968	9.955	10.11	6,345,501	9.9835	-1.87%
2014-01-27	0	16.02	16.00	16.02	15.92	16.36	5,141,454	82,412,677	16.029	10.16	10.15	10.16	10.09	10.37	8,108,175	10.164	-3.14%
2014-01-24	0	16.54	16.52	16.60	16.52	16.90	3,311,040	55,307,158	16.704	10.49	10.48	10.53	10.48	10.72	5,221,576	10.592	-0.84%
2014-01-23	0	16.68	16.66	16.70	16.50	16.96	2,852,000	47,409,483	16.623	10.58	10.56	10.59	10.46	10.75	4,497,661	10.541	-1.30%
2014-01-22	0	16.90	16.90	16.96	16.82	17.16	3,634,586	61,560,803	16.938	10.72	10.72	10.75	10.67	10.88	5,731,815	10.740	-1.29%
2014-01-21	0	17.12	17.08	17.12	16.88	17.20	3,168,103	54,184,595	17.103	10.86	10.83	10.86	10.70	10.91	4,996,162	10.845	1.30%
2014-01-20	0	16.90	16.84	16.90	16.80	17.00	1,312,335	22,182,898	16.903	10.72	10.68	10.72	10.65	10.78	2,069,578	10.719	-0.47%
2014-01-17	0	16.98	16.96	17.00	16.56	17.04	2,089,275	35,404,915	16.946	10.77	10.75	10.78	10.50	10.81	3,294,828	10.746	0.24%
2014-01-16	0	16.94	16.92	16.98	16.70	17.08	2,424,502	40,971,430	16.899	10.74	10.73	10.77	10.59	10.83	3,823,488	10.716	-0.35%
2014-01-15	0	17.00	16.96	17.00	16.72	17.08	1,957,621	33,155,941	16.937	10.78	10.75	10.78	10.60	10.83	3,087,207	10.740	-0.23%
2014-01-14	0	17.04	17.04	17.06	16.90	17.06	2,162,127	36,717,555	16.982	10.81	10.81	10.82	10.72	10.82	3,409,717	10.769	-0.23%
2014-01-13	0	17.08	17.04	17.10	16.86	17.26	3,928,865	67,033,565	17.062	10.83	10.81	10.84	10.69	10.94	6,195,898	10.819	0.35%
2014-01-10	0	17.02	17.00	17.04	16.52	17.12	6,352,387	107,588,880	16.937	10.79	10.78	10.81	10.48	10.86	10,017,841	10.740	3.28%
2014-01-09	0	16.48	16.46	16.50	16.22	16.62	2,833,636	46,676,362	16.472	10.45	10.44	10.46	10.29	10.54	4,468,700	10.445	-0.24%
2014-01-08	0	16.52	16.46	16.54	16.08	16.58	4,021,461	66,201,481	16.462	10.48	10.44	10.49	10.20	10.51	6,341,924	10.439	2.61%
2014-01-07	0	16.10	16.10	16.14	16.00	16.38	1,832,546	29,512,295	16.105	10.21	10.21	10.23	10.15	10.39	2,889,962	10.212	1.13%
2014-01-06	0	15.92	15.90	15.94	15.70	16.08	916,000	14,555,220	15.890	10.09	10.08	10.11	9.955	10.20	1,444,550	10.076	-1.00%
2014-01-03	0	16.08	16.04	16.12	15.94	16.56	2,259,200	36,347,610	16.089	10.20	10.17	10.22	10.11	10.50	3,562,803	10.202	-1.95%
2014-01-02	0	16.40	16.38	16.40	16.16	16.52	1,570,903	25,676,530	16.345	10.40	10.39	10.40	10.25	10.48	2,477,345	10.365	0.00%
2013-12-31	0	16.40	16.38	16.44	16.34	16.50	605,344	9,938,041	16.417	10.40	10.39	10.42	10.36	10.46	954,640	10.410	-0.36%
2013-12-30	0	16.46	16.46	16.50	16.30	16.50	2,129,000	34,992,090	16.436	10.44	10.44	10.46	10.34	10.46	3,357,475	10.422	1.11%
2013-12-27	0	16.28	16.26	16.30	16.08	16.34	1,227,000	19,918,240	16.233	10.32	10.31	10.34	10.20	10.36	1,935,003	10.294	0.49%
2013-12-24	0	16.20	16.20	16.22	16.00	16.24	1,988,387	32,115,782	16.152	10.27	10.27	10.29	10.15	10.30	3,135,726	10.242	0.50%
2013-12-23	0	16.12	16.10	16.16	15.90	16.18	3,308,625	53,116,674	16.054	10.22	10.21	10.25	10.08	10.26	5,217,768	10.180	0.88%
2013-12-20	0	15.98	15.94	16.00	15.80	16.12	3,920,000	62,601,645	15.970	10.13	10.11	10.15	10.02	10.22	6,181,918	10.127	1.52%
2013-12-19	0	15.74	15.72	15.74	15.70	16.22	8,131,372	130,417,843	16.039	9.981	9.968	9.981	9.955	10.29	12,823,336	10.170	-2.84%
2013-12-18	0	16.20	16.18	16.20	15.88	16.30	4,598,926	73,960,485	16.082	10.27	10.26	10.27	10.07	10.34	7,252,598	10.198	0.00%
2013-12-17	0	16.20	16.16	16.24	15.98	16.40	2,969,215	48,035,841	16.178	10.27	10.25	10.30	10.13	10.40	4,682,511	10.259	0.75%
2013-12-16	0	16.08	16.04	16.10	15.90	16.30	2,672,760	43,080,007	16.118	10.20	10.17	10.21	10.08	10.34	4,214,996	10.221	0.50%
2013-12-13	0	16.00	16.00	16.02	15.88	16.48	4,977,940	79,860,050	16.043	10.15	10.15	10.16	10.07	10.45	7,850,311	10.173	-0.62%
2013-12-12	0	16.10	16.08	16.10	16.00	16.46	3,393,629	55,015,284	16.211	10.21	10.20	10.21	10.15	10.44	5,351,821	10.280	0.25%
2013-12-11	0	16.06	16.00	16.04	15.90	16.46	9,246,202	149,050,172	16.120	10.18	10.15	10.17	10.08	10.44	14,581,445	10.222	-1.83%
2013-12-10	0	16.36	16.36	16.38	16.24	16.50	4,676,323	76,549,195	16.370	10.37	10.37	10.39	10.30	10.46	7,374,655	10.380	0.62%
2013-12-09	0	16.26	16.26	16.32	16.20	16.68	2,585,542	42,242,145	16.338	10.31	10.31	10.35	10.27	10.58	4,077,451	10.360	0.12%
2013-12-06	0	16.24	16.24	16.28	16.12	16.50	2,195,278	35,828,917	16.321	10.30	10.30	10.32	10.22	10.46	3,461,997	10.349	-0.98%
2013-12-05	0	16.40	16.36	16.42	16.22	16.60	3,661,553	60,130,247	16.422	10.40	10.37	10.41	10.29	10.53	5,774,342	10.413	-1.56%
2013-12-04	0	16.66	16.62	16.66	16.38	16.66	4,740,396	78,658,520	16.593	10.56	10.54	10.56	10.39	10.56	7,475,699	10.522	-0.60%
2013-12-03	0	16.76	16.72	16.76	16.26	16.76	2,009,200	33,490,932	16.669	10.63	10.60	10.63	10.31	10.63	3,168,548	10.570	1.21%
2013-12-02	0	16.56	16.54	16.58	16.24	16.60	3,150,811	52,121,817	16.542	10.50	10.49	10.51	10.30	10.53	4,968,892	10.490	0.85%
2013-11-29	0	16.42	16.38	16.46	16.32	16.80	3,324,737	54,864,058	16.502	10.41	10.39	10.44	10.35	10.65	5,243,176	10.464	-2.26%
2013-11-28	0	16.80	16.78	16.80	16.50	16.86	5,910,738	99,221,506	16.787	10.65	10.64	10.65	10.46	10.69	9,321,352	10.645	1.69%
2013-11-27	0	16.52	16.46	16.52	16.26	16.56	3,708,325	60,863,106	16.413	10.48	10.44	10.48	10.31	10.50	5,848,102	10.407	0.24%
2013-11-26	0	16.48	16.42	16.56	16.20	16.58	3,994,417	65,631,993	16.431	10.45	10.41	10.50	10.27	10.51	6,299,275	10.419	-0.24%
2013-11-25	0	16.52	16.52	16.56	16.36	16.62	3,515,950	58,093,490	16.523	10.48	10.48	10.50	10.37	10.54	5,544,723	10.477	0.49%
2013-11-22	0	16.44	16.42	16.44	15.90	16.46	8,647,463	141,526,821	16.366	10.42	10.41	10.42	10.08	10.44	13,637,221	10.378	2.24%
2013-11-21	0	16.08	16.06	16.08	15.48	16.10	10,043,174	160,153,871	15.947	10.20	10.18	10.20	9.816	10.21	15,838,285	10.112	3.21%
2013-11-20	0	15.58	15.54	15.58	15.34	15.60	4,217,529	65,506,206	15.532	9.879	9.854	9.879	9.727	9.892	6,651,127	9.8489	1.30%
2013-11-19	0	15.38	15.36	15.42	15.30	15.54	2,405,484	37,091,906	15.420	9.753	9.740	9.778	9.702	9.854	3,793,496	9.7778	0.52%
2013-11-18	0	15.30	15.28	15.34	15.10	15.40	3,356,819	51,332,745	15.292	9.702	9.689	9.727	9.575	9.765	5,293,770	9.6968	2.00%
2013-11-15	0	15.00	14.96	15.00	14.88	15.18	2,617,338	39,186,088	14.972	9.512	9.486	9.512	9.436	9.626	4,127,594	9.4937	0.54%
2013-11-14	0	14.92	14.88	14.92	14.80	14.94	2,362,069	35,131,381	14.873	9.461	9.436	9.461	9.385	9.474	3,725,030	9.4312	0.67%
2013-11-13	0	14.82	14.80	14.86	14.72	15.20	2,738,506	40,623,553	14.834	9.397	9.385	9.423	9.334	9.638	4,318,679	9.4065	-1.33%
2013-11-12	0	15.02	15.02	15.08	14.94	15.34	1,545,095	23,324,000	15.096	9.524	9.524	9.562	9.474	9.727	2,436,646	9.5722	-1.57%
2013-11-11	0	15.26	15.18	15.26	14.76	15.26	1,320,140	19,890,303	15.067	9.676	9.626	9.676	9.359	9.676	2,081,887	9.5540	2.28%
2013-11-08	0	14.92	14.86	14.94	14.82	15.18	2,063,926	30,765,578	14.906	9.461	9.423	9.474	9.397	9.626	3,254,852	9.4522	-0.80%
2013-11-07	0	15.04	15.02	15.04	15.00	15.20	2,390,258	36,035,137	15.076	9.537	9.524	9.537	9.512	9.638	3,769,484	9.5597	-0.66%
2013-11-06	0	15.14	15.12	15.14	15.02	15.22	3,745,298	56,623,072	15.118	9.600	9.588	9.600	9.524	9.651	5,906,410	9.5867	0.00%
2013-11-05	0	15.14	15.12	15.14	15.06	15.60	3,830,178	58,163,621	15.186	9.600	9.588	9.600	9.550	9.892	6,040,267	9.6293	-2.95%
2013-11-04	0	15.60	15.60	15.62	15.48	15.62	3,088,277	48,038,472	15.555	9.892	9.892	9.905	9.816	9.905	4,870,274	9.8636	0.65%
2013-11-01	0	15.50	15.46	15.50	15.30	15.56	4,539,466	70,284,564	15.483	9.829	9.803	9.829	9.702	9.867	7,158,828	9.8179	0.78%
2013-10-31	0	15.38	15.36	15.38	15.34	15.48	3,237,886	49,817,811	15.386	9.753	9.740	9.753	9.727	9.816	5,106,211	9.7563	0.00%
2013-10-30	0	15.38	15.36	15.44	15.22	15.54	3,281,600	50,461,060	15.377	9.753	9.740	9.791	9.651	9.854	5,175,149	9.7506	1.05%
2013-10-29	0	15.22	15.20	15.24	15.20	15.44	1,871,000	28,610,640	15.292	9.651	9.638	9.664	9.638	9.791	2,950,604	9.6965	-1.17%
2013-10-28	0	15.40	15.36	15.40	15.34	15.54	990,257	15,268,086	15.418	9.765	9.740	9.765	9.727	9.854	1,561,655	9.7769	1.85%
2013-10-25	0	15.12	15.08	15.14	15.02	15.40	2,163,762	32,883,673	15.197	9.588	9.562	9.600	9.524	9.765	3,412,296	9.6368	-1.05%
2013-10-24	0	15.28	15.26	15.28	15.00	15.48	2,440,299	37,382,746	15.319	9.689	9.676	9.689	9.512	9.816	3,848,400	9.7138	-1.29%
2013-10-23	0	15.48	15.46	15.50	15.30	15.54	5,695,894	88,187,997	15.483	9.816	9.803	9.829	9.702	9.854	8,982,538	9.8177	1.31%
2013-10-22	0	15.28	15.24	15.30	14.60	15.28	3,476,810	52,744,020	15.170	9.689	9.664	9.702	9.258	9.689	5,482,999	9.6196	2.00%
2013-10-21	0	14.98	14.98	15.00	14.94	15.10	1,457,993	21,864,225	14.996	9.499	9.499	9.512	9.474	9.575	2,299,284	9.5091	-0.40%
2013-10-18	0	15.04	15.04	15.06	14.54	15.08	1,533,000	23,022,060	15.018	9.537	9.537	9.550	9.220	9.562	2,417,572	9.5228	0.27%
2013-10-17	0	15.00	14.96	15.02	14.96	15.10	2,053,676	30,836,561	15.015	9.512	9.486	9.524	9.486	9.575	3,238,688	9.5213	0.00%
2013-10-16	0	15.00	14.96	15.00	14.80	15.12	2,205,840	33,045,382	14.981	9.512	9.486	9.512	9.385	9.588	3,478,654	9.4995	-0.13%
2013-10-15	0	15.02	15.00	15.04	14.80	15.44	3,825,363	57,767,172	15.101	9.524	9.512	9.537	9.385	9.791	6,032,674	9.5757	-2.85%
2013-10-11	0	15.46	15.44	15.48	15.28	15.52	2,953,684	45,614,576	15.443	9.803	9.791	9.816	9.689	9.841	4,658,019	9.7927	1.18%
2013-10-10	0	15.28	15.22	15.30	15.00	15.40	1,932,722	29,465,649	15.246	9.689	9.651	9.702	9.512	9.765	3,047,941	9.6674	0.26%
2013-10-09	0	15.24	15.22	15.30	15.18	15.50	2,002,595	30,744,511	15.352	9.664	9.651	9.702	9.626	9.829	3,158,132	9.7350	-1.17%
2013-10-08	0	15.42	15.40	15.44	15.18	15.48	5,104,006	78,457,122	15.372	9.778	9.765	9.791	9.626	9.816	8,049,119	9.7473	2.66%
2013-10-07	0	15.02	15.02	15.04	14.98	15.28	4,667,241	70,444,863	15.093	9.524	9.524	9.537	9.499	9.689	7,360,332	9.5709	-0.92%
2013-10-04	0	15.16	15.16	15.20	15.14	15.36	2,680,041	40,852,064	15.243	9.613	9.613	9.638	9.600	9.740	4,226,478	9.6657	-1.43%
2013-10-03	0	15.38	15.36	15.38	15.30	15.48	3,266,995	50,274,666	15.389	9.753	9.740	9.753	9.702	9.816	5,152,116	9.7581	-0.13%
2013-10-02	0	15.40	15.38	15.40	15.00	15.48	5,896,708	90,889,698	15.414	9.765	9.753	9.765	9.512	9.816	9,299,226	9.7739	1.32%
2013-09-30	0	15.20	15.14	15.22	14.76	15.24	4,118,675	62,103,209	15.078	9.638	9.600	9.651	9.359	9.664	6,495,233	9.5614	-0.39%
2013-09-27	0	15.26	15.22	15.28	15.06	15.38	3,297,630	50,176,394	15.216	9.676	9.651	9.689	9.550	9.753	5,200,428	9.6485	1.60%
2013-09-26	0	15.02	15.00	15.02	14.90	15.36	3,607,120	54,092,563	14.996	9.524	9.512	9.524	9.448	9.740	5,688,500	9.5091	-2.21%
2013-09-25	0	15.36	15.32	15.40	15.20	15.40	3,226,983	49,517,915	15.345	9.740	9.715	9.765	9.638	9.765	5,089,016	9.7304	-0.65%
2013-09-24	0	15.46	15.44	15.46	14.74	15.66	7,823,062	120,240,283	15.370	9.803	9.791	9.803	9.347	9.930	12,337,125	9.7462	3.48%
2013-09-23	0	14.94	14.92	14.96	14.78	15.00	1,507,050	22,533,381	14.952	9.474	9.461	9.486	9.372	9.512	2,376,648	9.4812	0.40%
2013-09-19	0	14.88	14.82	14.88	14.82	15.00	3,842,301	57,401,352	14.939	9.436	9.397	9.436	9.397	9.512	6,059,385	9.4731	-0.13%
2013-09-18	0	14.90	14.86	14.90	14.80	14.94	2,816,025	41,941,316	14.894	9.448	9.423	9.448	9.385	9.474	4,440,928	9.4443	0.81%
2013-09-17	0	14.78	14.76	14.80	14.50	14.90	6,201,875	91,757,975	14.795	9.372	9.359	9.385	9.195	9.448	9,780,480	9.3817	0.68%
2013-09-16	0	14.68	14.68	14.70	14.36	14.70	4,561,313	66,532,550	14.586	9.309	9.309	9.321	9.106	9.321	7,193,281	9.2493	2.23%
2013-09-13	0	14.36	14.34	14.38	14.20	14.38	2,087,991	29,864,967	14.303	9.106	9.093	9.118	9.004	9.118	3,292,803	9.0698	0.70%
2013-09-12	0	14.26	14.26	14.28	14.24	14.50	1,830,100	26,234,096	14.335	9.042	9.042	9.055	9.030	9.195	2,886,104	9.0898	-1.11%
2013-09-11	0	14.42	14.40	14.44	14.26	14.44	3,246,251	46,738,163	14.398	9.144	9.131	9.157	9.042	9.157	5,119,402	9.1296	0.70%
2013-09-10	0	14.32	14.32	14.38	14.10	14.42	4,782,944	68,273,753	14.274	9.080	9.080	9.118	8.941	9.144	7,542,798	9.0515	1.42%
2013-09-09	0	14.12	14.08	14.12	13.96	14.24	2,708,624	38,249,037	14.121	8.954	8.928	8.954	8.852	9.030	4,271,554	8.9544	0.57%
2013-09-06	0	14.04	14.04	14.10	13.72	14.08	3,175,928	44,363,129	13.969	8.903	8.903	8.941	8.700	8.928	5,008,502	8.8576	1.59%
2013-09-05	0	13.82	13.80	13.82	13.58	13.82	2,581,300	35,467,076	13.740	8.763	8.751	8.763	8.611	8.763	4,070,762	8.7126	3.29%
2013-09-04	0	13.38	13.36	13.38	13.32	13.60	2,033,956	27,223,253	13.384	8.484	8.472	8.484	8.446	8.624	3,207,589	8.4871	-1.18%
2013-09-03	0	13.60	13.58	13.60	13.50	13.74	1,637,105	22,302,945	13.623	8.586	8.573	8.586	8.523	8.674	2,593,188	8.6006	0.44%
2013-09-02	0	13.54	13.52	13.56	13.40	13.56	2,583,261	34,643,818	13.411	8.548	8.535	8.561	8.460	8.561	4,091,907	8.4664	1.80%
2013-08-30	0	13.30	13.26	13.38	13.00	13.40	3,760,916	49,817,322	13.246	8.396	8.371	8.447	8.207	8.460	5,957,322	8.3624	1.68%
2013-08-29	0	13.08	13.04	13.08	13.04	13.44	5,435,000	71,702,018	13.193	8.258	8.232	8.258	8.232	8.485	8,609,085	8.3286	-1.06%
2013-08-28	0	13.22	13.18	13.24	13.14	13.66	6,435,409	85,774,477	13.329	8.346	8.321	8.359	8.295	8.624	10,193,741	8.4144	-3.92%
2013-08-27	0	13.76	13.74	13.80	13.74	13.98	2,529,050	35,007,788	13.842	8.687	8.674	8.712	8.674	8.826	4,006,036	8.7388	-1.57%
2013-08-26	0	13.98	13.96	13.98	13.88	14.10	1,657,715	23,159,037	13.970	8.826	8.813	8.826	8.763	8.901	2,625,834	8.8197	-0.29%
2013-08-23	0	14.02	13.96	14.04	13.80	14.06	3,542,244	49,489,513	13.971	8.851	8.813	8.864	8.712	8.876	5,610,944	8.8202	1.45%
2013-08-22	0	13.82	13.82	13.88	13.68	14.16	2,809,589	38,838,806	13.824	8.725	8.725	8.763	8.636	8.939	4,450,412	8.7270	-1.99%
2013-08-21	0	14.10	14.08	14.10	13.92	14.24	3,325,000	46,890,117	14.102	8.901	8.889	8.901	8.788	8.990	5,266,827	8.9029	-0.98%
2013-08-20	0	14.24	14.16	14.24	14.14	14.40	2,628,591	37,493,633	14.264	8.990	8.939	8.990	8.927	9.091	4,163,710	9.0049	-0.28%
2013-08-19	0	14.28	14.24	14.30	14.18	14.52	1,645,714	23,449,058	14.249	9.015	8.990	9.028	8.952	9.167	2,606,824	8.9953	0.28%
2013-08-16	0	14.24	14.22	14.28	13.98	14.60	2,846,379	40,330,988	14.169	8.990	8.977	9.015	8.826	9.217	4,508,688	8.9452	-0.70%
2013-08-15	0	14.34	14.30	14.36	13.90	14.48	7,617,107	108,468,359	14.240	9.053	9.028	9.066	8.775	9.141	12,065,560	8.9899	0.56%
2013-08-13	0	14.26	14.24	14.28	14.00	14.28	2,013,894	28,639,246	14.221	9.002	8.990	9.015	8.838	9.015	3,190,025	8.9778	0.85%
2013-08-12	0	14.14	14.14	14.16	14.00	14.22	2,195,103	30,907,664	14.080	8.927	8.927	8.939	8.838	8.977	3,477,061	8.8890	-0.28%
2013-08-09	0	14.18	14.14	14.18	13.96	14.20	1,260,001	17,748,864	14.086	8.952	8.927	8.952	8.813	8.965	1,995,852	8.8929	1.72%
2013-08-08	0	13.94	13.94	13.96	13.90	14.10	1,415,000	19,766,860	13.970	8.800	8.800	8.813	8.775	8.901	2,241,372	8.8191	-0.85%
2013-08-07	0	14.06	14.00	14.06	13.98	14.24	2,571,797	36,133,776	14.050	8.876	8.838	8.876	8.826	8.990	4,073,748	8.8699	-0.42%
2013-08-06	0	14.12	14.08	14.12	14.02	14.36	1,393,809	19,641,287	14.092	8.914	8.889	8.914	8.851	9.066	2,207,805	8.8963	-1.81%
2013-08-05	0	14.38	14.38	14.40	14.26	14.60	1,396,800	20,181,640	14.448	9.078	9.078	9.091	9.002	9.217	2,212,543	9.1215	1.13%
2013-08-02	0	14.22	14.24	14.26	14.22	14.78	1,873,500	26,984,274	14.403	8.977	8.990	9.002	8.977	9.331	2,967,639	9.0928	-1.52%
2013-08-01	0	14.44	14.42	14.44	14.36	14.58	2,290,890	33,090,857	14.445	9.116	9.103	9.116	9.066	9.204	3,628,789	9.1190	0.56%
2013-07-31	0	14.36	14.32	14.38	14.04	14.38	3,548,549	50,736,711	14.298	9.066	9.040	9.078	8.864	9.078	5,620,931	9.0264	1.13%
2013-07-30	0	14.20	14.18	14.26	14.00	14.26	2,133,978	30,262,318	14.181	8.965	8.952	9.002	8.838	9.002	3,380,239	8.9527	1.14%
2013-07-29	0	14.04	14.02	14.08	13.94	14.16	988,701	13,941,574	14.101	8.864	8.851	8.889	8.800	8.939	1,566,110	8.9020	-0.43%
2013-07-26	0	14.10	14.10	14.12	13.98	14.22	1,840,000	26,044,890	14.155	8.901	8.901	8.914	8.826	8.977	2,914,575	8.9361	-0.14%
2013-07-25	0	14.12	14.08	14.14	13.80	14.20	2,315,308	32,594,056	14.078	8.914	8.889	8.927	8.712	8.965	3,667,467	8.8873	1.44%
2013-07-24	0	13.92	13.86	13.92	13.60	13.94	2,507,272	34,644,625	13.818	8.788	8.750	8.788	8.586	8.800	3,971,539	8.7232	1.46%
2013-07-23	0	13.72	13.70	13.72	13.34	13.84	4,051,362	55,444,805	13.685	8.662	8.649	8.662	8.422	8.737	6,417,391	8.6398	2.85%
2013-07-22	0	13.34	13.32	13.34	13.12	13.40	2,033,198	26,950,752	13.255	8.422	8.409	8.422	8.283	8.460	3,220,602	8.3682	0.76%
2013-07-19	0	13.24	13.20	13.22	13.10	13.30	2,561,715	33,781,179	13.187	8.359	8.333	8.346	8.270	8.396	4,057,778	8.3250	-0.30%
2013-07-18	0	13.28	13.28	13.30	13.28	13.50	1,257,000	16,756,860	13.331	8.384	8.384	8.396	8.384	8.523	1,991,098	8.4159	-0.90%
2013-07-17	0	13.40	13.34	13.38	13.20	13.62	1,436,350	19,385,735	13.497	8.460	8.422	8.447	8.333	8.598	2,275,190	8.5205	0.75%
2013-07-16	0	13.30	13.32	13.34	13.22	13.44	1,841,000	24,473,380	13.294	8.396	8.409	8.422	8.346	8.485	2,916,159	8.3923	-0.15%
2013-07-15	0	13.32	13.32	13.34	13.26	13.54	1,829,959	24,396,832	13.332	8.409	8.409	8.422	8.371	8.548	2,898,670	8.4166	-0.89%
2013-07-12	0	13.44	13.42	13.44	13.42	13.78	2,542,655	34,483,525	13.562	8.485	8.472	8.485	8.472	8.699	4,027,586	8.5618	-1.47%
2013-07-11	0	13.64	13.60	13.66	13.24	13.68	3,629,474	49,093,561	13.526	8.611	8.586	8.624	8.359	8.636	5,749,117	8.5393	2.87%
2013-07-10	0	13.26	13.24	13.32	13.14	13.54	2,596,200	34,534,280	13.302	8.371	8.359	8.409	8.295	8.548	4,112,402	8.3976	-0.75%
2013-07-09	0	13.36	13.32	13.34	13.16	13.46	1,768,793	23,598,540	13.342	8.434	8.409	8.422	8.308	8.497	2,801,783	8.4227	1.52%
2013-07-08	0	13.16	13.14	13.16	13.02	13.30	2,353,202	30,887,187	13.126	8.308	8.295	8.308	8.220	8.396	3,727,491	8.2863	-2.52%
2013-07-05	0	13.50	13.50	13.54	13.32	13.56	1,525,001	20,613,923	13.517	8.523	8.523	8.548	8.409	8.561	2,415,614	8.5336	1.20%
2013-07-04	0	13.34	13.28	13.36	13.20	13.50	2,258,592	30,084,894	13.320	8.422	8.384	8.434	8.333	8.523	3,577,628	8.4092	0.60%
2013-07-03	0	13.26	13.24	13.28	13.12	13.44	2,574,292	34,087,446	13.241	8.371	8.359	8.384	8.283	8.485	4,077,700	8.3595	-0.15%
2013-07-02	0	13.28	13.26	13.30	13.16	14.00	4,029,332	53,754,399	13.341	8.384	8.371	8.396	8.308	8.838	6,382,495	8.4222	-2.06%
2013-06-28	0	13.56	13.52	13.56	13.10	13.84	5,112,078	69,649,113	13.624	8.561	8.535	8.561	8.270	8.737	8,097,573	8.6012	2.57%
2013-06-27	0	13.22	13.22	13.32	13.02	13.54	4,184,756	55,457,567	13.252	8.346	8.346	8.409	8.220	8.548	6,628,688	8.3663	1.23%
2013-06-26	0	13.06	13.02	13.08	12.82	13.08	7,717,806	100,014,962	12.959	8.245	8.220	8.258	8.093	8.258	12,225,068	8.1811	-0.46%
2013-06-25	0	13.12	13.04	13.14	12.84	13.14	5,725,903	74,416,135	12.996	8.283	8.232	8.295	8.106	8.295	9,069,877	8.2048	0.92%
2013-06-24	0	13.00	12.98	13.00	12.96	13.32	5,204,014	67,735,871	13.016	8.207	8.194	8.207	8.182	8.409	8,243,201	8.2172	-2.26%
2013-06-21	0	13.30	13.28	13.36	13.22	13.40	4,351,132	57,861,084	13.298	8.396	8.384	8.434	8.346	8.460	6,892,229	8.3951	-1.19%
2013-06-20	0	13.46	13.42	13.44	13.42	13.72	4,921,992	66,552,850	13.522	8.497	8.472	8.485	8.472	8.662	7,796,476	8.5363	-1.75%
2013-06-19	0	13.70	13.68	13.70	13.58	13.84	3,491,708	47,916,896	13.723	8.649	8.636	8.649	8.573	8.737	5,530,894	8.6635	0.74%
2013-06-18	0	13.60	13.58	13.60	13.32	13.70	3,407,112	46,070,141	13.522	8.586	8.573	8.586	8.409	8.649	5,396,893	8.5364	1.19%
2013-06-17	0	13.44	13.42	13.44	13.40	13.72	4,955,949	67,091,954	13.538	8.485	8.472	8.485	8.460	8.662	7,850,264	8.5465	0.00%
2013-06-14	0	13.44	13.42	13.54	13.24	13.58	3,819,716	51,346,624	13.443	8.485	8.472	8.548	8.359	8.573	6,050,461	8.4864	-0.59%
2013-06-13	0	13.52	13.50	13.52	13.42	13.74	4,994,366	67,595,522	13.534	8.535	8.523	8.535	8.472	8.674	7,911,117	8.5444	-2.17%
2013-06-11	0	13.82	13.76	13.86	13.66	14.20	5,013,053	69,530,415	13.870	8.725	8.687	8.750	8.624	8.965	7,940,717	8.7562	-1.57%
2013-06-10	0	14.04	14.04	14.06	13.80	14.30	5,915,428	83,172,002	14.060	8.864	8.864	8.876	8.712	9.028	9,370,086	8.8763	2.78%
2013-06-07	0	13.66	13.66	13.70	13.62	14.16	7,371,057	101,913,898	13.826	8.624	8.624	8.649	8.598	8.939	11,675,815	8.7286	-3.53%
2013-06-06	0	14.16	14.16	14.18	14.10	14.66	6,845,000	97,588,351	14.257	8.939	8.939	8.952	8.901	9.255	10,842,536	9.0005	-3.80%
2013-06-05	0	14.72	14.70	14.72	14.70	15.00	5,427,000	80,351,315	14.806	9.293	9.280	9.293	9.280	9.470	8,596,412	9.3471	-1.60%
2013-06-04	0	14.96	14.90	14.94	14.42	15.00	5,073,375	75,315,994	14.845	9.444	9.407	9.432	9.103	9.470	8,036,268	9.3720	2.61%
2013-06-03	0	14.58	14.54	14.56	14.44	14.96	3,378,281	49,270,982	14.585	9.204	9.179	9.192	9.116	9.444	5,351,225	9.2074	0.69%
2013-05-31	0	14.48	14.48	14.54	14.34	14.66	4,163,418	60,386,767	14.504	9.141	9.141	9.179	9.053	9.255	6,594,888	9.1566	0.14%
2013-05-30	0	14.46	14.46	14.54	14.40	14.80	1,763,569	25,593,147	14.512	9.129	9.129	9.179	9.091	9.343	2,793,508	9.1617	-2.30%
2013-05-29	0	14.80	14.76	14.80	14.58	14.90	5,765,731	85,333,798	14.800	9.343	9.318	9.343	9.204	9.407	9,132,965	9.3435	0.27%
2013-05-28	0	14.76	14.72	14.78	14.30	14.80	5,058,250	73,981,855	14.626	9.318	9.293	9.331	9.028	9.343	8,012,309	9.2335	3.22%
2013-05-27	0	14.30	14.28	14.30	13.90	14.36	2,749,205	39,308,019	14.298	9.028	9.015	9.028	8.775	9.066	4,354,763	9.0264	1.85%
2013-05-24	0	14.04	14.02	14.08	13.88	14.32	3,041,175	42,728,759	14.050	8.864	8.851	8.889	8.763	9.040	4,817,246	8.8700	0.00%
2013-05-23	0	14.04	14.02	14.06	13.80	14.60	6,064,867	85,516,770	14.100	8.864	8.851	8.876	8.712	9.217	9,606,799	8.9017	-4.23%
2013-05-22	0	14.66	14.62	14.66	14.52	14.70	3,187,142	46,559,497	14.609	9.255	9.230	9.255	9.167	9.280	5,048,459	9.2225	0.55%
2013-05-21	0	14.58	14.58	14.60	14.52	14.76	5,175,368	75,730,245	14.633	9.204	9.204	9.217	9.167	9.318	8,197,825	9.2378	-0.14%
2013-05-20	0	14.60	14.56	14.60	14.36	14.60	2,321,043	33,753,576	14.542	9.217	9.192	9.217	9.066	9.217	3,676,551	9.1808	0.97%
2013-05-16	0	14.46	14.42	14.46	13.96	14.46	5,889,027	84,766,521	14.394	9.129	9.103	9.129	8.813	9.129	9,328,267	9.0871	2.55%
2013-05-15	0	14.10	14.14	14.16	14.08	14.28	3,849,508	54,708,685	14.212	8.901	8.927	8.939	8.889	9.015	6,097,652	8.9721	-0.98%
2013-05-14	0	14.24	14.22	14.24	14.20	14.36	2,387,794	34,019,738	14.247	8.990	8.977	8.990	8.965	9.066	3,782,285	8.9945	-0.42%
2013-05-13	0	14.30	14.26	14.32	14.20	14.46	1,472,568	21,049,866	14.295	9.028	9.002	9.040	8.965	9.129	2,332,560	9.0244	-0.69%
2013-05-10	0	14.40	14.38	14.40	14.20	14.46	2,089,101	29,968,155	14.345	9.091	9.078	9.091	8.965	9.129	3,309,153	9.0561	1.12%
2013-05-09	0	14.24	14.22	14.24	14.16	14.44	2,303,116	32,899,291	14.285	8.990	8.977	8.990	8.939	9.116	3,648,155	9.0181	-0.84%
2013-05-08	0	14.36	14.32	14.40	13.94	14.50	8,409,595	120,082,507	14.279	9.066	9.040	9.091	8.800	9.154	13,320,867	9.0146	2.87%
2013-05-07	0	13.96	13.92	13.96	13.70	14.00	4,191,003	58,341,654	13.921	8.813	8.788	8.813	8.649	8.838	6,638,583	8.7883	1.75%
2013-05-06	0	13.72	13.72	13.76	13.50	13.80	1,436,207	19,701,682	13.718	8.662	8.662	8.687	8.523	8.712	2,274,964	8.6602	1.48%
2013-05-03	0	13.52	13.52	13.54	13.50	13.66	1,540,226	20,889,724	13.563	8.535	8.535	8.548	8.523	8.624	2,439,731	8.5623	0.15%
2013-05-02	0	13.50	13.50	13.52	13.44	13.64	3,559,566	48,031,772	13.494	8.523	8.523	8.535	8.485	8.611	5,638,382	8.5187	-1.03%
2013-04-30	0	13.64	13.60	13.64	13.36	13.66	5,707,342	76,899,697	13.474	8.611	8.586	8.611	8.434	8.624	9,040,476	8.5062	2.25%
2013-04-29	0	13.34	13.32	13.34	13.24	13.50	2,272,456	30,364,464	13.362	8.422	8.409	8.422	8.359	8.523	3,599,589	8.4355	0.30%
2013-04-26	0	13.30	13.28	13.32	13.26	13.40	2,118,049	28,210,211	13.319	8.396	8.384	8.409	8.371	8.460	3,355,007	8.4084	0.61%
2013-04-25	0	13.22	13.22	13.24	13.16	13.28	2,083,000	27,534,350	13.219	8.346	8.346	8.359	8.308	8.384	3,299,489	8.3450	-0.45%
2013-04-24	0	13.28	13.28	13.30	13.20	13.38	1,956,000	25,943,460	13.264	8.384	8.384	8.396	8.333	8.447	3,098,320	8.3734	0.91%
2013-04-23	0	13.16	13.14	13.16	13.14	13.40	3,116,039	41,131,530	13.200	8.308	8.295	8.308	8.295	8.460	4,935,831	8.3333	-1.35%
2013-04-22	0	13.34	13.34	13.38	13.06	13.46	5,093,466	67,798,376	13.311	8.422	8.422	8.447	8.245	8.497	8,068,092	8.4033	1.99%
2013-04-19	0	13.08	13.04	13.06	12.88	13.08	5,928,776	77,298,460	13.038	8.258	8.232	8.245	8.131	8.258	9,391,230	8.2309	0.77%
2013-04-18	0	12.98	12.98	13.00	12.86	13.10	5,901,357	76,673,594	12.993	8.194	8.194	8.207	8.119	8.270	9,347,798	8.2023	0.00%
2013-04-17	0	12.98	12.98	13.02	12.84	13.06	11,354,515	147,561,197	12.996	8.194	8.194	8.220	8.106	8.245	17,985,645	8.2044	2.85%
2013-04-16	0	12.62	12.62	12.64	12.50	12.66	13,885,525	174,960,429	12.600	7.967	7.967	7.980	7.891	7.992	21,994,785	7.9546	0.00%
2013-04-15	0	12.62	12.60	12.64	12.50	12.98	9,246,347	116,538,015	12.604	7.967	7.955	7.980	7.891	8.194	14,646,289	7.9568	-0.47%
2013-04-12	0	12.68	12.66	12.68	12.66	12.94	5,925,682	75,346,606	12.715	8.005	7.992	8.005	7.992	8.169	9,386,329	8.0273	-0.94%
2013-04-11	0	12.80	12.80	12.82	12.78	12.98	6,084,274	77,811,033	12.789	8.081	8.081	8.093	8.068	8.194	9,637,540	8.0737	0.63%
2013-04-10	0	12.72	12.70	12.74	12.62	13.02	6,941,963	88,209,649	12.707	8.030	8.018	8.043	7.967	8.220	10,996,126	8.0219	-2.15%
2013-04-09	0	13.00	12.94	12.96	12.84	13.22	7,327,016	95,250,417	13.000	8.207	8.169	8.182	8.106	8.346	11,606,053	8.2070	1.72%
2013-04-08	0	12.78	12.80	12.86	12.30	12.98	18,094,400	230,098,940	12.717	8.068	8.081	8.119	7.765	8.194	28,661,678	8.0281	4.07%
2013-04-05	0	12.28	12.26	12.30	12.00	12.40	16,599,871	203,120,443	12.236	7.752	7.740	7.765	7.576	7.828	26,294,332	7.7249	-4.06%
2013-04-03	0	12.80	12.78	12.84	12.72	13.20	6,081,294	78,314,161	12.878	8.081	8.068	8.106	8.030	8.333	9,632,820	8.1299	-1.99%
2013-04-02	0	13.06	13.06	13.08	13.00	13.40	4,479,311	58,842,858	13.137	8.245	8.245	8.258	8.207	8.460	7,095,265	8.2933	-1.06%
2013-03-28	0	13.28	13.24	13.28	13.08	13.40	3,051,851	40,565,930	13.292	8.333	8.308	8.333	8.208	8.409	4,863,455	8.3410	0.76%
2013-03-27	0	13.18	13.20	13.22	13.12	13.40	5,392,316	71,367,289	13.235	8.271	8.283	8.296	8.233	8.409	8,593,239	8.3051	-1.64%
2013-03-26	0	13.40	13.38	13.40	13.32	13.52	2,593,753	34,759,820	13.401	8.409	8.396	8.409	8.358	8.484	4,133,426	8.4094	-0.45%
2013-03-25	0	13.46	13.44	13.46	13.44	13.80	2,133,000	28,850,540	13.526	8.446	8.434	8.446	8.434	8.660	3,399,166	8.4875	-0.30%
2013-03-22	0	13.50	13.52	13.54	13.50	13.70	2,985,316	40,454,682	13.551	8.471	8.484	8.496	8.471	8.597	4,757,424	8.5035	-0.44%
2013-03-21	0	13.56	13.52	13.56	13.48	13.80	5,269,635	71,536,123	13.575	8.509	8.484	8.509	8.459	8.660	8,397,734	8.5185	-0.59%
2013-03-20	0	13.64	13.64	13.72	13.52	13.74	7,153,266	97,597,010	13.644	8.559	8.559	8.609	8.484	8.622	11,399,504	8.5615	-0.44%
2013-03-19	0	13.70	13.66	13.72	13.60	13.92	3,633,299	49,846,720	13.719	8.597	8.572	8.609	8.534	8.735	5,790,055	8.6090	-0.15%
2013-03-18	0	13.72	13.66	13.72	13.58	13.98	3,566,071	49,118,581	13.774	8.609	8.572	8.609	8.522	8.773	5,682,920	8.6432	-2.28%
2013-03-15	0	14.04	13.98	14.04	13.90	14.30	8,070,383	113,570,085	14.072	8.810	8.773	8.810	8.722	8.973	12,861,029	8.8306	0.14%
2013-03-14	0	14.02	14.00	14.04	13.76	14.20	6,253,823	87,325,537	13.964	8.798	8.785	8.810	8.634	8.911	9,966,144	8.7622	-1.27%
2013-03-13	0	14.20	14.24	14.26	14.10	14.36	6,447,707	91,525,068	14.195	8.911	8.936	8.948	8.848	9.011	10,275,119	8.9074	-0.42%
2013-03-12	0	14.26	14.22	14.26	14.18	14.48	4,347,101	62,323,340	14.337	8.948	8.923	8.948	8.898	9.086	6,927,576	8.9964	-0.83%
2013-03-11	0	14.38	14.38	14.42	14.32	14.88	3,992,000	58,160,710	14.569	9.024	9.024	9.049	8.986	9.337	6,361,684	9.1423	-1.64%
2013-03-08	0	14.62	14.58	14.64	14.32	14.84	3,408,961	49,951,165	14.653	9.174	9.149	9.187	8.986	9.312	5,432,548	9.1948	1.11%
2013-03-07	0	14.46	14.42	14.54	14.28	14.54	3,297,234	47,652,430	14.452	9.074	9.049	9.124	8.961	9.124	5,254,499	9.0689	0.98%
2013-03-06	0	14.32	14.30	14.34	14.16	14.48	2,613,686	37,529,926	14.359	8.986	8.973	8.998	8.885	9.086	4,165,192	9.0104	1.42%
2013-03-05	0	14.12	14.06	14.16	14.06	14.52	3,085,848	43,870,713	14.217	8.860	8.823	8.885	8.823	9.111	4,917,633	8.9211	-1.26%
2013-03-04	0	14.30	14.30	14.32	14.06	14.68	3,120,396	44,597,692	14.292	8.973	8.973	8.986	8.823	9.212	4,972,689	8.9685	-1.79%
2013-03-01	0	14.56	14.52	14.60	14.44	14.76	3,517,608	51,460,323	14.629	9.136	9.111	9.162	9.061	9.262	5,605,689	9.1800	0.55%
2013-02-28	0	14.48	14.44	14.52	14.34	14.60	4,722,676	68,335,942	14.470	9.086	9.061	9.111	8.998	9.162	7,526,095	9.0799	-0.41%
2013-02-27	0	14.54	14.50	14.52	14.32	14.66	3,594,867	52,184,093	14.516	9.124	9.099	9.111	8.986	9.199	5,728,810	9.1091	1.54%
2013-02-26	0	14.32	14.32	14.42	14.32	14.58	2,688,531	38,756,840	14.416	8.986	8.986	9.049	8.986	9.149	4,284,465	9.0459	-2.59%
2013-02-25	0	14.70	14.66	14.70	14.40	14.78	1,768,094	25,825,029	14.606	9.224	9.199	9.224	9.036	9.275	2,817,649	9.1655	2.08%
2013-02-22	0	14.40	14.40	14.46	14.34	14.68	3,596,370	51,977,336	14.453	9.036	9.036	9.074	8.998	9.212	5,731,205	9.0692	-0.96%
2013-02-21	0	14.54	14.54	14.62	14.50	14.78	6,608,769	96,531,749	14.607	9.124	9.124	9.174	9.099	9.275	10,531,789	9.1658	-0.55%
2013-02-20	0	14.62	14.56	14.62	14.32	14.64	7,068,781	102,381,316	14.484	9.174	9.136	9.174	8.986	9.187	11,264,868	9.0886	0.14%
2013-02-19	0	14.60	14.60	14.62	14.60	15.08	4,032,496	59,658,773	14.795	9.162	9.162	9.174	9.162	9.463	6,426,219	9.2837	-2.80%
2013-02-18	0	15.02	15.00	15.02	14.96	15.16	2,345,156	35,241,231	15.027	9.425	9.413	9.425	9.388	9.513	3,737,260	9.4297	-1.18%
2013-02-15	0	15.20	15.16	15.22	14.92	15.38	2,321,671	35,275,595	15.194	9.538	9.513	9.551	9.362	9.651	3,699,834	9.5344	-0.26%
2013-02-14	0	15.24	15.24	15.26	15.08	15.42	3,998,475	61,169,819	15.298	9.563	9.563	9.576	9.463	9.676	6,372,003	9.5998	1.46%
2013-02-08	0	15.02	15.02	15.04	14.98	15.42	4,489,732	67,638,974	15.065	9.425	9.425	9.438	9.400	9.676	7,154,874	9.4536	-0.66%
2013-02-07	0	15.12	15.06	15.10	14.94	15.26	5,774,126	86,898,455	15.050	9.488	9.450	9.475	9.375	9.576	9,201,695	9.4437	1.07%
2013-02-06	0	14.96	14.96	14.98	14.88	15.06	6,442,761	96,201,836	14.932	9.388	9.388	9.400	9.337	9.450	10,267,237	9.3698	0.81%
2013-02-05	0	14.84	14.84	14.90	14.74	15.20	4,442,000	66,262,220	14.917	9.312	9.312	9.350	9.249	9.538	7,078,808	9.3606	-1.72%
2013-02-04	0	15.10	15.08	15.10	15.02	15.18	2,921,475	44,117,017	15.101	9.475	9.463	9.475	9.425	9.526	4,655,687	9.4759	0.80%
2013-02-01	0	14.98	14.94	15.00	14.88	15.20	3,390,545	50,700,021	14.953	9.400	9.375	9.413	9.337	9.538	5,403,200	9.3833	-0.53%
2013-01-31	0	15.06	15.00	15.10	15.00	15.22	3,045,929	45,942,572	15.083	9.450	9.413	9.475	9.413	9.551	4,854,018	9.4649	-0.40%
2013-01-30	0	15.12	15.08	15.10	14.90	15.78	11,992,590	182,457,268	15.214	9.488	9.463	9.475	9.350	9.902	19,111,490	9.5470	-3.69%
2013-01-29	0	15.70	15.70	15.76	15.40	15.78	5,297,822	82,880,532	15.644	9.852	9.852	9.890	9.664	9.902	8,442,653	9.8169	0.90%
2013-01-28	0	15.56	15.54	15.60	15.50	15.64	2,334,225	36,348,004	15.572	9.764	9.751	9.789	9.726	9.814	3,719,840	9.7714	0.39%
2013-01-25	0	15.50	15.48	15.50	15.42	15.62	1,839,176	28,555,932	15.526	9.726	9.714	9.726	9.676	9.802	2,930,926	9.7430	-0.13%
2013-01-24	0	15.52	15.48	15.56	15.22	15.62	2,404,522	37,329,374	15.525	9.739	9.714	9.764	9.551	9.802	3,831,866	9.7418	-0.13%
2013-01-23	0	15.54	15.54	15.56	15.34	15.58	4,476,816	69,536,871	15.533	9.751	9.751	9.764	9.626	9.777	7,134,291	9.7469	0.26%
2013-01-22	0	15.50	15.48	15.52	15.30	15.52	3,364,773	51,893,036	15.422	9.726	9.714	9.739	9.601	9.739	5,362,130	9.6777	0.13%
2013-01-21	0	15.48	15.48	15.50	15.20	15.56	2,261,062	34,876,782	15.425	9.714	9.714	9.726	9.538	9.764	3,603,247	9.6793	0.39%
2013-01-18	0	15.42	15.42	15.44	15.00	15.48	7,748,275	118,668,159	15.315	9.676	9.676	9.689	9.413	9.714	12,347,715	9.6105	3.35%
2013-01-17	0	14.92	14.86	14.94	14.80	15.04	3,250,455	48,413,344	14.894	9.362	9.325	9.375	9.287	9.438	5,179,952	9.3463	-0.67%
2013-01-16	0	15.02	15.00	15.02	14.92	15.06	2,964,630	44,449,165	14.993	9.425	9.413	9.425	9.362	9.450	4,724,459	9.4083	0.67%
2013-01-15	0	14.92	14.92	14.94	14.72	14.94	2,715,563	40,359,571	14.862	9.362	9.362	9.375	9.237	9.375	4,327,544	9.3262	0.81%
2013-01-14	0	14.80	14.78	14.80	14.72	14.84	2,430,510	35,946,651	14.790	9.287	9.275	9.287	9.237	9.312	3,873,281	9.2807	-0.13%
2013-01-11	0	14.82	14.78	14.82	14.50	14.86	4,175,931	61,705,813	14.777	9.300	9.275	9.300	9.099	9.325	6,654,798	9.2724	0.54%
2013-01-10	0	14.74	14.72	14.76	14.56	14.82	5,407,768	79,660,451	14.731	9.249	9.237	9.262	9.136	9.300	8,617,864	9.2436	0.68%
2013-01-09	0	14.64	14.58	14.66	14.56	14.84	2,741,808	40,179,972	14.655	9.187	9.149	9.199	9.136	9.312	4,369,368	9.1958	-0.68%
2013-01-08	0	14.74	14.70	14.76	14.56	14.86	3,577,921	52,504,406	14.675	9.249	9.224	9.262	9.136	9.325	5,701,804	9.2084	0.55%
2013-01-07	0	14.66	14.66	14.68	14.34	14.72	3,209,546	46,942,776	14.626	9.199	9.199	9.212	8.998	9.237	5,114,759	9.1779	1.10%
2013-01-04	0	14.50	14.48	14.50	14.26	14.56	2,268,543	32,781,807	14.451	9.099	9.086	9.099	8.948	9.136	3,615,169	9.0678	0.83%
2013-01-03	0	14.38	14.36	14.38	14.36	14.56	2,316,059	33,491,736	14.461	9.024	9.011	9.024	9.011	9.136	3,690,891	9.0742	-1.10%
2013-01-02	0	14.54	14.52	14.54	14.28	14.54	3,332,855	48,156,573	14.449	9.124	9.111	9.124	8.961	9.124	5,311,265	9.0669	2.25%
2012-12-31	0	14.22	14.22	14.24	14.06	14.30	947,558	13,450,166	14.195	8.923	8.923	8.936	8.823	8.973	1,510,036	8.9072	0.42%
2012-12-28	0	14.16	14.14	14.20	14.14	14.34	1,442,000	20,478,611	14.202	8.885	8.873	8.911	8.873	8.998	2,297,983	8.9116	-0.84%
2012-12-27	0	14.28	14.26	14.28	14.14	14.36	2,869,085	40,855,054	14.240	8.961	8.948	8.961	8.873	9.011	4,572,198	8.9355	0.42%
2012-12-24	0	14.22	14.20	14.22	14.00	14.38	1,779,227	25,351,371	14.249	8.923	8.911	8.923	8.785	9.024	2,835,391	8.9410	1.43%
2012-12-21	0	14.02	14.02	14.06	13.88	14.10	2,481,544	34,709,754	13.987	8.798	8.798	8.823	8.710	8.848	3,954,609	8.7770	-0.43%
2012-12-20	0	14.08	14.06	14.10	14.00	14.10	2,108,140	29,642,078	14.061	8.835	8.823	8.848	8.785	8.848	3,359,549	8.8232	-0.28%
2012-12-19	0	14.12	14.10	14.14	13.88	14.18	3,040,828	42,807,103	14.077	8.860	8.848	8.873	8.710	8.898	4,845,889	8.8337	1.73%
2012-12-18	0	13.88	13.88	13.90	13.84	14.10	1,755,902	24,500,315	13.953	8.710	8.710	8.722	8.685	8.848	2,798,220	8.7557	-0.72%
2012-12-17	0	13.98	13.96	13.98	13.78	14.26	4,649,128	65,307,161	14.047	8.773	8.760	8.773	8.647	8.948	7,408,889	8.8147	0.87%
2012-12-14	0	13.86	13.86	13.88	13.62	13.88	2,414,527	33,334,684	13.806	8.697	8.697	8.710	8.547	8.710	3,847,810	8.6633	1.02%
2012-12-13	0	13.72	13.74	13.76	13.46	13.80	7,322,149	100,167,047	13.680	8.609	8.622	8.634	8.446	8.660	11,668,637	8.5843	1.33%
2012-12-12	0	13.54	13.54	13.60	13.36	13.60	3,425,776	46,154,020	13.473	8.496	8.496	8.534	8.383	8.534	5,459,345	8.4541	1.65%
2012-12-11	0	13.32	13.30	13.32	13.30	13.58	3,662,008	48,960,700	13.370	8.358	8.346	8.358	8.346	8.522	5,835,806	8.3897	-1.91%
2012-12-10	0	13.58	13.54	13.58	13.42	13.66	2,975,333	40,329,685	13.555	8.522	8.496	8.522	8.421	8.572	4,741,515	8.5057	-0.44%
2012-12-07	0	13.64	13.62	13.64	13.48	13.78	5,848,063	80,101,045	13.697	8.559	8.547	8.559	8.459	8.647	9,319,521	8.5950	-0.44%
2012-12-06	0	13.70	13.68	13.70	13.46	13.70	5,176,304	70,351,478	13.591	8.597	8.584	8.597	8.446	8.597	8,249,001	8.5285	1.48%
2012-12-05	0	13.50	13.48	13.50	13.00	13.52	2,684,893	35,972,522	13.398	8.471	8.459	8.471	8.158	8.484	4,278,668	8.4074	1.81%
2012-12-04	0	13.26	13.24	13.26	13.22	13.36	2,728,849	36,182,779	13.259	8.321	8.308	8.321	8.296	8.383	4,348,716	8.3203	-1.04%
2012-12-03	0	13.40	13.36	13.40	13.36	13.62	4,073,896	54,839,234	13.461	8.409	8.383	8.409	8.383	8.547	6,492,194	8.4469	-1.62%
2012-11-30	0	13.62	13.62	13.64	13.62	13.86	3,706,962	50,818,560	13.709	8.547	8.547	8.559	8.547	8.697	5,907,445	8.6025	-1.16%
2012-11-29	0	13.78	13.76	13.78	13.74	13.92	20,617,008	283,934,482	13.772	8.647	8.634	8.647	8.622	8.735	32,855,434	8.6419	-1.01%
2012-11-28	0	13.92	13.92	13.94	13.84	14.02	3,283,953	45,748,071	13.931	8.735	8.735	8.747	8.685	8.798	5,233,335	8.7417	0.43%
2012-11-27	0	13.86	13.86	13.88	13.76	13.94	1,886,743	26,148,740	13.859	8.697	8.697	8.710	8.634	8.747	3,006,729	8.6967	0.73%
2012-11-26	0	13.76	13.74	13.80	13.60	13.86	2,880,288	39,417,756	13.685	8.634	8.622	8.660	8.534	8.697	4,590,051	8.5877	-0.86%
2012-11-23	0	13.88	13.88	13.90	13.88	14.10	2,920,465	40,800,870	13.971	8.710	8.710	8.722	8.710	8.848	4,654,077	8.7667	-0.57%
2012-11-22	0	13.96	13.96	13.98	13.84	14.00	4,599,500	64,168,440	13.951	8.760	8.760	8.773	8.685	8.785	7,329,801	8.7545	0.72%
2012-11-21	0	13.86	13.78	13.86	13.68	13.96	2,669,051	36,760,700	13.773	8.697	8.647	8.697	8.584	8.760	4,253,422	8.6426	1.32%
2012-11-20	0	13.68	13.68	13.72	13.62	13.92	3,988,497	54,986,850	13.786	8.584	8.584	8.609	8.547	8.735	6,356,102	8.6510	0.44%
2012-11-19	0	13.62	13.60	13.64	13.52	13.72	1,998,753	27,272,817	13.645	8.547	8.534	8.559	8.484	8.609	3,185,229	8.5623	0.44%
2012-11-16	0	13.56	13.50	13.58	13.44	13.68	4,038,139	54,814,971	13.574	8.509	8.471	8.522	8.434	8.584	6,435,212	8.5180	0.30%
2012-11-15	0	13.52	13.48	13.56	13.44	13.66	1,859,183	25,114,130	13.508	8.484	8.459	8.509	8.434	8.572	2,962,809	8.4765	-0.44%
2012-11-14	0	13.58	13.56	13.58	13.54	13.78	1,267,678	17,224,984	13.588	8.522	8.509	8.522	8.496	8.647	2,020,182	8.5265	-0.29%
2012-11-13	0	13.62	13.58	13.66	13.54	13.88	3,213,745	43,788,438	13.625	8.547	8.522	8.572	8.496	8.710	5,121,451	8.5500	-1.73%
2012-11-12	0	13.86	13.86	13.88	13.70	13.98	1,279,191	17,706,014	13.842	8.697	8.697	8.710	8.597	8.773	2,038,529	8.6857	1.46%
2012-11-09	0	13.66	13.66	13.70	13.36	13.96	4,058,154	55,285,995	13.623	8.572	8.572	8.597	8.383	8.760	6,467,108	8.5488	-2.01%
2012-11-08	0	13.94	13.94	14.02	13.94	14.20	3,271,334	46,011,256	14.065	8.747	8.747	8.798	8.747	8.911	5,213,225	8.8259	-2.65%
2012-11-07	0	14.32	14.30	14.32	14.10	14.44	2,671,072	38,004,793	14.228	8.986	8.973	8.986	8.848	9.061	4,256,642	8.9284	1.27%
2012-11-06	0	14.14	14.14	14.16	14.04	14.40	3,081,450	43,615,145	14.154	8.873	8.873	8.885	8.810	9.036	4,910,624	8.8818	-0.84%
2012-11-05	0	14.26	14.24	14.26	14.22	14.50	1,724,474	24,651,503	14.295	8.948	8.936	8.948	8.923	9.099	2,748,136	8.9703	-1.93%
2012-11-02	0	14.54	14.52	14.54	14.42	14.64	5,869,965	85,318,913	14.535	9.124	9.111	9.124	9.049	9.187	9,354,425	9.1207	0.83%
2012-11-01	0	14.42	14.40	14.42	13.98	14.44	5,250,528	75,210,153	14.324	9.049	9.036	9.049	8.773	9.061	8,367,285	8.9886	2.71%
2012-10-31	0	14.04	14.02	14.08	13.80	14.08	3,852,113	53,910,405	13.995	8.810	8.798	8.835	8.660	8.835	6,138,759	8.7820	1.74%
2012-10-30	0	13.80	13.74	13.80	13.72	13.92	2,915,139	40,288,665	13.820	8.660	8.622	8.660	8.609	8.735	4,645,590	8.6725	-0.29%
2012-10-29	0	13.84	13.78	13.84	13.72	13.98	4,395,818	60,953,065	13.866	8.685	8.647	8.685	8.609	8.773	7,005,212	8.7011	0.44%
2012-10-26	0	13.78	13.72	13.80	13.62	13.96	3,028,941	41,851,476	13.817	8.647	8.609	8.660	8.547	8.760	4,826,945	8.6704	-1.01%
2012-10-25	0	13.92	13.92	13.94	13.74	13.98	5,959,601	82,695,103	13.876	8.735	8.735	8.747	8.622	8.773	9,497,269	8.7073	1.31%
2012-10-24	0	13.74	13.70	13.74	13.46	13.78	2,842,392	38,830,440	13.661	8.622	8.597	8.622	8.446	8.647	4,529,659	8.5725	-0.29%
2012-10-22	0	13.78	13.74	13.76	13.60	13.80	3,140,232	43,117,667	13.731	8.647	8.622	8.634	8.534	8.660	5,004,300	8.6161	0.29%
2012-10-19	0	13.74	13.72	13.74	13.44	13.74	2,333,347	31,610,141	13.547	8.622	8.609	8.622	8.434	8.622	3,718,441	8.5009	1.63%
2012-10-18	0	13.52	13.48	13.54	13.42	13.70	2,514,109	33,963,333	13.509	8.484	8.459	8.496	8.421	8.597	4,006,505	8.4770	-1.17%
2012-10-17	0	13.68	13.68	13.70	13.44	13.70	4,338,688	58,985,659	13.595	8.584	8.584	8.597	8.434	8.597	6,914,169	8.5311	1.63%
2012-10-16	0	13.46	13.44	13.46	13.32	13.50	1,723,254	23,143,201	13.430	8.446	8.434	8.446	8.358	8.471	2,746,192	8.4274	0.30%
2012-10-15	0	13.42	13.38	13.42	13.28	13.50	2,107,200	28,300,752	13.431	8.421	8.396	8.421	8.333	8.471	3,358,051	8.4277	0.45%
2012-10-12	0	13.36	13.32	13.34	13.06	13.40	4,617,811	61,412,134	13.299	8.383	8.358	8.371	8.195	8.409	7,358,982	8.3452	2.30%
2012-10-11	0	13.06	13.06	13.10	13.02	13.18	2,198,207	28,774,121	13.090	8.195	8.195	8.220	8.170	8.271	3,503,081	8.2139	-0.91%
2012-10-10	0	13.18	13.18	13.20	13.06	13.28	3,365,007	44,466,644	13.214	8.271	8.271	8.283	8.195	8.333	5,362,503	8.2921	-0.30%
2012-10-09	0	13.22	13.20	13.24	13.14	13.28	2,461,289	32,553,876	13.226	8.296	8.283	8.308	8.245	8.333	3,922,330	8.2996	0.00%
2012-10-08	0	13.22	13.20	13.24	12.92	13.26	4,319,961	56,781,952	13.144	8.296	8.283	8.308	8.107	8.321	6,884,325	8.2480	0.76%
2012-10-05	0	13.12	13.12	13.14	12.96	13.16	5,507,800	72,104,716	13.091	8.233	8.233	8.245	8.132	8.258	8,777,275	8.2149	1.08%
2012-10-04	0	12.98	12.98	13.00	12.94	13.12	3,342,584	43,579,675	13.038	8.145	8.145	8.158	8.120	8.233	5,326,769	8.1813	-0.15%
2012-10-03	0	13.00	12.98	13.00	12.96	13.12	8,798,359	114,555,499	13.020	8.158	8.145	8.158	8.132	8.233	14,021,137	8.1702	3.01%
2012-09-28	0	12.62	12.60	12.62	12.60	12.92	4,443,898	56,439,173	12.700	7.919	7.907	7.919	7.907	8.107	7,081,832	7.9696	-1.56%
2012-09-27	0	12.82	12.80	12.82	12.70	12.94	2,198,910	28,321,925	12.880	8.045	8.032	8.045	7.969	8.120	3,504,201	8.0823	0.31%
2012-09-26	0	12.78	12.78	12.80	12.76	12.94	1,652,499	21,166,565	12.809	8.020	8.020	8.032	8.007	8.120	2,633,436	8.0376	-1.24%
2012-09-25	0	12.94	12.94	12.96	12.78	13.00	1,266,040	16,387,882	12.944	8.120	8.120	8.132	8.020	8.158	2,017,572	8.1226	0.15%
2012-09-24	0	12.92	12.90	12.92	12.84	13.00	2,789,788	36,004,552	12.906	8.107	8.095	8.107	8.057	8.158	4,445,829	8.0985	-0.62%
2012-09-21	0	13.00	13.00	13.02	12.94	13.08	2,512,494	32,678,176	13.006	8.158	8.158	8.170	8.120	8.208	4,003,931	8.1615	-0.46%
2012-09-20	0	13.06	13.02	13.04	12.96	13.12	6,106,364	79,543,588	13.026	8.195	8.170	8.183	8.132	8.233	9,731,152	8.1741	0.77%
2012-09-19	0	12.96	12.96	12.98	12.92	13.12	5,328,163	69,162,972	12.981	8.132	8.132	8.145	8.107	8.233	8,491,004	8.1454	-1.22%
2012-09-18	0	13.12	13.12	13.14	12.90	13.14	5,528,601	72,192,885	13.058	8.233	8.233	8.245	8.095	8.245	8,810,424	8.1940	1.86%
2012-09-17	0	12.88	12.88	12.90	12.80	12.90	6,396,225	82,089,798	12.834	8.082	8.082	8.095	8.032	8.095	10,193,077	8.0535	1.10%
2012-09-14	0	12.74	12.72	12.74	12.60	12.82	13,313,074	169,252,747	12.713	7.994	7.982	7.994	7.907	8.045	21,215,824	7.9777	0.79%
2012-09-13	0	12.64	12.62	12.64	12.54	12.70	8,079,518	101,885,074	12.610	7.932	7.919	7.932	7.869	7.969	12,875,586	7.9130	0.00%
2012-09-12	0	12.64	12.64	12.66	12.62	12.70	4,712,697	59,526,210	12.631	7.932	7.932	7.944	7.919	7.969	7,510,193	7.9261	0.48%
2012-09-11	0	12.58	12.56	12.58	12.40	12.62	3,990,539	49,914,512	12.508	7.894	7.881	7.894	7.781	7.919	6,359,356	7.8490	0.48%
2012-09-10	0	12.52	12.50	12.54	12.42	12.60	2,766,470	34,603,458	12.508	7.856	7.844	7.869	7.794	7.907	4,408,669	7.8490	0.16%
2012-09-07	0	12.50	12.48	12.54	12.32	12.54	4,250,672	53,009,154	12.471	7.844	7.831	7.869	7.731	7.869	6,773,906	7.8255	2.80%
2012-09-06	0	12.16	12.14	12.16	12.10	12.28	5,860,066	71,263,950	12.161	7.630	7.618	7.630	7.593	7.706	9,338,649	7.6311	0.50%
2012-09-05	0	12.10	12.10	12.12	12.02	12.42	11,675,217	142,555,266	12.210	7.593	7.593	7.605	7.543	7.794	18,605,722	7.6619	-2.42%
2012-09-04	0	12.40	12.38	12.40	12.38	12.66	4,200,866	52,459,240	12.488	7.781	7.769	7.781	7.769	7.944	6,694,535	7.8361	-0.64%
2012-09-03	0	12.48	12.46	12.48	12.40	12.62	6,189,589	77,459,948	12.515	7.831	7.819	7.831	7.781	7.919	9,863,780	7.8530	-1.27%
2012-08-31	0	12.64	12.60	12.68	12.52	12.84	2,775,792	35,137,694	12.659	7.932	7.907	7.957	7.856	8.057	4,423,525	7.9434	0.16%
2012-08-30	0	12.62	12.60	12.64	12.50	12.72	2,937,502	37,001,241	12.596	7.919	7.907	7.932	7.844	7.982	4,681,227	7.9042	0.00%
2012-08-29	0	12.62	12.60	12.62	12.52	12.90	3,224,522	40,702,463	12.623	7.919	7.907	7.919	7.856	8.095	5,138,625	7.9209	-1.41%
2012-08-28	0	12.80	12.78	12.80	12.68	12.88	2,229,346	28,490,307	12.780	8.032	8.020	8.032	7.957	8.082	3,552,704	8.0193	-1.08%
2012-08-27	0	12.94	12.90	12.94	12.80	13.00	4,764,574	61,593,222	12.927	8.120	8.095	8.120	8.032	8.158	7,592,864	8.1120	-0.15%
2012-08-24	0	12.96	12.92	12.96	12.88	13.04	20,033,923	259,828,307	12.969	8.132	8.107	8.132	8.082	8.183	31,926,225	8.1384	-0.46%
2012-08-23	0	13.02	13.02	13.04	12.96	13.20	5,800,802	75,523,904	13.020	8.170	8.170	8.183	8.132	8.283	9,244,206	8.1699	-0.15%
2012-08-22	0	13.04	13.00	13.06	12.92	13.10	5,741,373	74,636,132	13.000	8.183	8.158	8.195	8.107	8.220	9,149,499	8.1574	0.31%
2012-08-21	0	13.00	12.98	13.02	12.94	13.16	1,843,633	23,967,003	13.000	8.158	8.145	8.170	8.120	8.258	2,938,029	8.1575	-0.76%
2012-08-20	0	13.10	13.06	13.12	13.00	13.20	1,340,392	17,524,283	13.074	8.220	8.195	8.233	8.158	8.283	2,136,060	8.2040	0.61%
2012-08-17	0	13.02	13.00	13.04	12.96	13.06	5,399,347	70,199,140	13.001	8.170	8.158	8.183	8.132	8.195	8,604,444	8.1585	-0.31%
2012-08-16	0	13.06	13.02	13.04	12.84	13.08	6,940,392	90,197,686	12.996	8.195	8.170	8.183	8.057	8.208	11,060,266	8.1551	2.03%
2012-08-15	0	12.80	12.78	12.82	12.72	13.04	4,566,971	58,753,947	12.865	8.032	8.020	8.045	7.982	8.183	7,277,963	8.0729	-1.39%
2012-08-14	0	12.98	12.94	12.96	12.90	13.00	4,514,124	58,449,761	12.948	8.145	8.120	8.132	8.095	8.158	7,193,745	8.1251	1.25%
2012-08-13	0	12.82	12.80	12.82	12.78	12.94	3,749,172	48,080,781	12.824	8.045	8.032	8.045	8.020	8.120	5,974,711	8.0474	0.79%
2012-08-10	0	12.72	12.70	12.72	12.60	12.88	3,732,641	47,405,087	12.700	7.982	7.969	7.982	7.907	8.082	5,948,367	7.9694	-0.93%
2012-08-09	0	12.84	12.82	12.84	12.20	13.02	12,007,331	153,090,433	12.750	8.057	8.045	8.057	7.656	8.170	19,134,982	8.0006	3.88%
2012-08-08	0	12.36	12.30	12.36	11.92	13.00	11,847,661	146,280,084	12.347	7.756	7.718	7.756	7.480	8.158	18,880,530	7.7477	-4.33%
2012-08-07	0	12.92	12.90	12.94	12.88	13.00	5,001,582	64,709,367	12.938	8.107	8.095	8.120	8.082	8.158	7,970,562	8.1185	0.00%
2012-08-06	0	12.92	12.90	12.92	12.80	12.98	1,917,879	24,780,259	12.921	8.107	8.095	8.107	8.032	8.145	3,056,348	8.1078	2.05%
2012-08-03	0	12.66	12.66	12.70	12.62	12.84	1,729,619	21,963,397	12.698	7.944	7.944	7.969	7.919	8.057	2,756,335	7.9683	-1.56%
2012-08-02	0	12.86	12.82	12.88	12.80	12.98	2,094,007	26,984,082	12.886	8.070	8.045	8.082	8.032	8.145	3,337,027	8.0863	0.16%
2012-08-01	0	12.84	12.82	12.84	12.82	13.00	2,390,275	30,830,847	12.898	8.057	8.045	8.057	8.045	8.158	3,809,162	8.0939	0.00%
2012-07-31	0	12.84	12.82	12.84	12.82	13.00	3,734,358	48,090,788	12.878	8.057	8.045	8.057	8.045	8.158	5,951,104	8.0810	-1.08%
2012-07-30	0	12.98	12.96	12.98	12.90	13.06	2,100,934	27,263,478	12.977	8.145	8.132	8.145	8.095	8.195	3,348,066	8.1431	0.78%
2012-07-27	0	12.88	12.84	12.90	12.68	12.90	1,173,720	15,033,496	12.808	8.082	8.057	8.095	7.957	8.095	1,870,450	8.0374	1.58%
2012-07-26	0	12.68	12.68	12.72	12.52	12.74	2,026,800	25,671,578	12.666	7.957	7.957	7.982	7.856	7.994	3,229,925	7.9480	0.79%
2012-07-25	0	12.58	12.56	12.58	12.48	12.60	2,707,405	33,950,406	12.540	7.894	7.881	7.894	7.831	7.907	4,314,543	7.8688	-0.94%
2012-07-24	0	12.70	12.70	12.76	12.60	13.00	2,722,456	34,655,738	12.730	7.969	7.969	8.007	7.907	8.158	4,338,528	7.9879	-1.09%
2012-07-23	0	12.84	12.82	12.84	12.80	12.98	1,988,101	25,528,830	12.841	8.057	8.045	8.057	8.032	8.145	3,168,254	8.0577	-1.53%
2012-07-20	0	13.04	13.02	13.06	12.94	13.30	3,250,396	42,415,855	13.049	8.183	8.170	8.195	8.120	8.346	5,179,858	8.1886	-1.66%
2012-07-19	0	13.26	13.24	13.26	13.06	13.28	4,452,200	58,840,019	13.216	8.321	8.308	8.321	8.195	8.333	7,095,063	8.2931	0.76%
2012-07-18	0	13.16	13.14	13.16	13.08	13.20	4,404,310	57,981,266	13.165	8.258	8.245	8.258	8.208	8.283	7,018,745	8.2609	0.00%
2012-07-17	0	13.16	13.16	13.20	12.82	13.22	3,411,116	44,627,798	13.083	8.258	8.258	8.283	8.045	8.296	5,435,983	8.2097	2.81%
2012-07-16	0	12.80	12.78	12.82	12.68	12.94	3,351,251	42,901,146	12.802	8.032	8.020	8.045	7.957	8.120	5,340,581	8.0330	-1.23%
2012-07-13	0	12.96	12.94	12.96	12.66	12.96	3,090,781	39,771,625	12.868	8.132	8.120	8.132	7.944	8.132	4,925,494	8.0746	2.37%
2012-07-12	0	12.66	12.62	12.68	12.62	12.96	1,754,147	22,265,116	12.693	7.944	7.919	7.957	7.919	8.132	2,795,423	7.9648	-1.40%
2012-07-11	0	12.84	12.82	12.84	12.74	13.06	2,178,592	28,056,676	12.878	8.057	8.045	8.057	7.994	8.195	3,471,822	8.0813	0.94%
2012-07-10	0	12.72	12.72	12.76	12.72	13.04	3,761,948	48,049,490	12.773	7.982	7.982	8.007	7.982	8.183	5,995,071	8.0148	-2.00%
2012-07-09	0	12.98	12.96	12.98	12.82	13.22	2,476,233	32,102,880	12.964	8.145	8.132	8.145	8.045	8.296	3,946,145	8.1353	-2.11%
2012-07-06	0	13.26	13.18	13.28	13.00	13.28	5,228,599	68,861,263	13.170	8.321	8.271	8.333	8.158	8.333	8,332,338	8.2643	2.63%
2012-07-05	0	12.92	12.92	12.94	12.62	13.16	4,551,862	58,774,226	12.912	8.107	8.107	8.120	7.919	8.258	7,253,885	8.1024	2.54%
2012-07-04	0	12.60	12.58	12.60	12.50	12.68	1,978,860	24,909,962	12.588	7.907	7.894	7.907	7.844	7.957	3,153,528	7.8991	0.48%
2012-07-03	0	12.54	12.50	12.54	12.22	12.66	2,506,281	31,471,346	12.557	7.869	7.844	7.869	7.668	7.944	3,994,030	7.8796	0.64%
2012-06-29	0	12.46	12.42	12.48	12.12	12.52	4,367,833	54,332,778	12.439	7.819	7.794	7.831	7.605	7.856	6,960,615	7.8057	2.64%
2012-06-28	0	12.14	12.12	12.16	12.12	12.42	2,707,023	33,048,763	12.209	7.618	7.605	7.630	7.605	7.794	4,313,934	7.6609	-1.46%
2012-06-27	0	12.32	12.30	12.32	12.26	12.58	2,044,256	25,297,587	12.375	7.731	7.718	7.731	7.693	7.894	3,257,743	7.7654	0.49%
2012-06-26	0	12.26	12.24	12.28	12.06	12.28	2,590,580	31,441,591	12.137	7.693	7.681	7.706	7.568	7.706	4,128,370	7.6160	-0.16%
2012-06-25	0	12.28	12.28	12.32	12.20	12.36	2,510,999	30,848,392	12.285	7.706	7.706	7.731	7.656	7.756	4,001,549	7.7091	-1.44%
2012-06-22	0	12.46	12.44	12.50	12.32	12.60	2,827,990	35,237,516	12.460	7.819	7.806	7.844	7.731	7.907	4,506,708	7.8189	-0.16%
2012-06-21	0	12.48	12.46	12.50	12.44	12.66	3,014,332	37,803,244	12.541	7.831	7.819	7.844	7.806	7.944	4,803,664	7.8697	-0.64%
2012-06-20	0	12.56	12.50	12.54	12.44	12.56	2,780,010	34,776,141	12.509	7.881	7.844	7.869	7.806	7.881	4,430,247	7.8497	0.96%
2012-06-19	0	12.44	12.42	12.46	12.38	12.50	2,860,979	35,572,362	12.434	7.806	7.794	7.819	7.769	7.844	4,559,280	7.8022	0.32%
2012-06-18	0	12.40	12.38	12.40	12.20	12.48	3,100,976	38,508,708	12.418	7.781	7.769	7.781	7.656	7.831	4,941,741	7.7925	2.48%
2012-06-15	0	12.10	12.06	12.20	11.88	12.20	5,636,948	68,268,771	12.111	7.593	7.568	7.656	7.455	7.656	8,983,087	7.5997	1.68%
2012-06-14	0	11.90	11.90	11.92	11.90	12.18	4,139,011	49,679,260	12.003	7.467	7.467	7.480	7.467	7.643	6,595,962	7.5318	-2.62%
2012-06-13	0	12.22	12.18	12.24	12.10	12.40	4,302,898	52,352,170	12.167	7.668	7.643	7.681	7.593	7.781	6,857,134	7.6347	-0.49%
2012-06-12	0	12.28	12.24	12.28	12.16	12.28	1,255,660	15,361,107	12.233	7.706	7.681	7.706	7.630	7.706	2,001,030	7.6766	-0.16%
2012-06-11	0	12.30	12.26	12.30	12.24	12.36	2,655,584	32,665,601	12.301	7.718	7.693	7.718	7.681	7.756	4,231,961	7.7188	1.15%
2012-06-08	0	12.16	12.16	12.20	12.04	12.28	2,668,053	32,373,772	12.134	7.630	7.630	7.656	7.555	7.706	4,251,831	7.6141	0.00%
2012-06-07	0	12.16	12.16	12.18	12.14	12.38	2,914,386	35,540,075	12.195	7.630	7.630	7.643	7.618	7.769	4,644,390	7.6523	0.00%
2012-06-06	0	12.16	12.16	12.18	12.10	12.24	2,174,435	26,416,099	12.148	7.630	7.630	7.643	7.593	7.681	3,465,198	7.6233	-0.33%
2012-06-05	0	12.20	12.20	12.24	12.12	12.30	6,248,610	76,166,229	12.189	7.656	7.656	7.681	7.605	7.718	9,957,836	7.6489	-0.97%
2012-06-04	0	12.32	12.30	12.32	12.14	12.36	5,128,374	63,048,125	12.294	7.731	7.718	7.731	7.618	7.756	8,172,619	7.7146	-1.28%
2012-06-01	0	12.48	12.48	12.52	12.04	12.52	7,795,027	96,612,385	12.394	7.831	7.831	7.856	7.555	7.856	12,422,219	7.7774	4.17%
2012-05-31	0	11.98	11.98	12.04	11.80	12.08	7,044,369	84,433,620	11.986	7.518	7.518	7.555	7.405	7.580	11,225,965	7.5213	0.00%
2012-05-30	0	11.98	12.00	12.02	11.96	12.26	5,689,250	68,526,555	12.045	7.518	7.530	7.543	7.505	7.693	9,066,436	7.5583	-2.28%
2012-05-29	0	12.26	12.24	12.30	11.92	12.30	3,987,106	48,480,001	12.159	7.693	7.681	7.718	7.480	7.718	6,353,885	7.6300	2.00%
2012-05-28	0	12.02	12.02	12.04	11.88	12.10	1,937,778	23,226,949	11.986	7.543	7.543	7.555	7.455	7.593	3,088,059	7.5215	-0.50%
2012-05-25	0	12.08	12.08	12.10	11.88	12.18	3,292,398	39,460,035	11.985	7.580	7.580	7.593	7.455	7.643	5,246,793	7.5208	0.83%
2012-05-24	0	11.98	11.94	11.98	11.90	12.06	2,178,802	26,088,533	11.974	7.518	7.492	7.518	7.467	7.568	3,472,157	7.5136	-0.66%
2012-05-23	0	12.06	12.04	12.06	11.86	12.22	5,493,630	65,836,875	11.984	7.568	7.555	7.568	7.442	7.668	8,754,694	7.5202	-1.95%
2012-05-22	0	12.30	12.30	12.34	12.20	12.40	5,730,109	70,587,912	12.319	7.718	7.718	7.743	7.656	7.781	9,131,549	7.7301	-0.32%
2012-05-21	0	12.34	12.32	12.36	12.06	12.40	5,979,709	73,201,722	12.242	7.743	7.731	7.756	7.568	7.781	9,529,314	7.6817	-0.48%
2012-05-18	0	12.40	12.38	12.40	11.76	12.42	13,911,202	166,560,997	11.973	7.781	7.769	7.781	7.379	7.794	22,169,006	7.5132	0.16%
2012-05-17	0	12.38	12.38	12.42	12.02	12.80	9,291,400	115,300,992	12.409	7.769	7.769	7.794	7.543	8.032	14,806,852	7.7870	2.65%
2012-05-16	0	12.06	12.04	12.06	11.80	12.46	9,137,506	109,672,976	12.003	7.568	7.555	7.568	7.405	7.819	14,561,605	7.5317	-2.43%
2012-05-15	0	12.36	12.30	12.36	12.26	12.46	5,653,006	69,806,156	12.349	7.756	7.718	7.756	7.693	7.819	9,008,677	7.7488	-0.32%
2012-05-14	0	12.40	12.40	12.42	12.34	12.62	6,776,226	84,222,193	12.429	7.781	7.781	7.794	7.743	7.919	10,798,650	7.7993	-2.05%
2012-05-11	0	12.66	12.64	12.68	12.28	12.74	5,577,078	69,923,277	12.538	7.944	7.932	7.957	7.706	7.994	8,887,677	7.8674	1.12%
2012-05-10	0	12.52	12.50	12.54	12.50	13.22	15,553,694	197,358,880	12.689	7.856	7.844	7.869	7.844	8.296	24,786,495	7.9624	-6.29%
2012-05-09	0	13.36	13.32	13.36	13.16	13.42	5,479,148	72,819,761	13.290	8.383	8.358	8.383	8.258	8.421	8,731,615	8.3398	0.45%
2012-05-08	0	13.30	13.28	13.32	13.16	13.40	3,636,111	48,298,420	13.283	8.346	8.333	8.358	8.258	8.409	5,794,536	8.3352	0.91%
2012-05-07	0	13.18	13.18	13.20	13.18	13.34	4,968,605	65,719,098	13.227	8.271	8.271	8.283	8.271	8.371	7,918,010	8.3000	-1.64%
2012-05-04	0	13.40	13.38	13.40	13.12	13.48	5,806,085	77,595,014	13.364	8.409	8.396	8.409	8.233	8.459	9,252,625	8.3863	2.13%
2012-05-03	0	13.12	13.10	13.12	13.00	13.42	6,308,174	82,743,904	13.117	8.233	8.220	8.233	8.158	8.421	10,052,758	8.2310	-1.94%
2012-05-02	0	13.38	13.36	13.38	13.30	13.50	5,603,921	75,204,862	13.420	8.396	8.383	8.396	8.346	8.471	8,930,455	8.4212	1.67%
2012-04-30	0	13.16	13.16	13.18	13.10	13.26	2,479,063	32,631,687	13.163	8.258	8.258	8.271	8.220	8.321	3,950,655	8.2598	0.15%
2012-04-27	0	13.14	13.12	13.16	13.02	13.36	4,117,211	54,149,442	13.152	8.245	8.233	8.258	8.170	8.383	6,561,221	8.2530	-0.15%
2012-04-26	0	13.16	13.16	13.18	12.94	13.22	5,165,591	67,722,900	13.110	8.258	8.258	8.271	8.120	8.296	8,231,928	8.2269	1.86%
2012-04-25	0	12.92	12.92	12.96	12.90	13.04	4,700,424	60,933,879	12.963	8.107	8.107	8.132	8.095	8.183	7,490,634	8.1347	-0.92%
2012-04-24	0	13.04	13.02	13.04	13.00	13.22	4,713,716	61,526,369	13.053	8.183	8.170	8.183	8.158	8.296	7,511,817	8.1906	0.00%
2012-04-23	0	13.04	13.04	13.06	13.04	13.20	5,066,558	66,395,579	13.105	8.183	8.183	8.195	8.183	8.283	8,074,109	8.2233	-1.36%
2012-04-20	0	13.22	13.22	13.24	13.18	13.44	5,972,420	79,366,993	13.289	8.296	8.296	8.308	8.271	8.434	9,517,698	8.3389	-1.64%
2012-04-19	0	13.44	13.44	13.46	13.16	13.46	5,339,458	70,861,252	13.271	8.434	8.434	8.446	8.258	8.446	8,509,004	8.3278	0.90%
2012-04-18	0	13.32	13.30	13.34	13.26	13.54	5,083,361	67,780,709	13.334	8.358	8.346	8.371	8.321	8.496	8,100,886	8.3671	-0.89%
2012-04-17	0	13.44	13.42	13.44	13.30	13.52	4,957,990	66,418,195	13.396	8.434	8.421	8.434	8.346	8.484	7,901,094	8.4062	0.45%
2012-04-16	0	13.38	13.36	13.38	13.30	13.50	3,018,837	40,378,017	13.375	8.396	8.383	8.396	8.346	8.471	4,810,844	8.3931	-1.76%
2012-04-13	0	13.62	13.62	13.64	13.32	13.66	5,161,588	69,800,882	13.523	8.547	8.547	8.559	8.358	8.572	8,225,549	8.4859	3.03%
2012-04-12	0	13.22	13.20	13.22	13.12	13.38	9,077,922	119,971,283	13.216	8.296	8.283	8.296	8.233	8.396	14,466,651	8.2930	-1.64%
2012-04-11	0	13.44	13.40	13.44	13.34	13.70	6,551,129	87,958,894	13.427	8.434	8.409	8.434	8.371	8.597	10,439,933	8.4252	-2.61%
2012-04-10	0	13.80	13.78	13.82	13.68	14.00	5,443,534	75,341,780	13.841	8.660	8.647	8.672	8.584	8.785	8,674,861	8.6851	0.73%
2012-04-05	0	13.70	13.68	13.70	13.64	13.84	7,873,236	108,345,539	13.761	8.597	8.584	8.597	8.559	8.685	12,546,854	8.6353	-0.87%
2012-04-03	0	13.82	13.80	13.82	13.72	14.02	9,882,542	136,561,871	13.818	8.672	8.660	8.672	8.609	8.798	15,748,900	8.6712	-1.14%
2012-04-02	0	13.98	13.94	13.98	13.90	14.34	11,333,703	161,467,088	14.247	8.773	8.747	8.773	8.722	8.998	18,061,483	8.9399	-0.43%
2012-03-30	0	14.38	14.36	14.38	14.36	14.64	17,829,313	259,975,234	14.581	8.810	8.798	8.810	8.798	8.969	29,101,003	8.9335	-2.57%
2012-03-29	0	14.76	14.74	14.76	14.72	14.82	7,938,000	117,418,099	14.792	9.043	9.031	9.043	9.019	9.080	12,956,403	9.0626	-0.67%
2012-03-28	0	14.86	14.82	14.84	14.78	15.08	5,355,275	79,533,712	14.851	9.104	9.080	9.092	9.055	9.239	8,740,879	9.0991	-0.54%
2012-03-27	0	14.94	14.88	14.96	14.76	15.06	8,248,300	122,669,494	14.872	9.153	9.117	9.166	9.043	9.227	13,462,874	9.1117	0.67%
2012-03-26	0	14.84	14.78	14.84	14.62	15.14	6,882,017	102,332,465	14.870	9.092	9.055	9.092	8.957	9.276	11,232,827	9.1101	-1.07%
2012-03-23	0	15.00	15.00	15.02	14.92	15.24	4,260,575	63,911,203	15.001	9.190	9.190	9.202	9.141	9.337	6,954,110	9.1904	-0.92%
2012-03-22	0	15.14	15.16	15.20	15.04	15.28	4,124,702	62,440,875	15.138	9.276	9.288	9.313	9.215	9.362	6,732,338	9.2748	0.53%
2012-03-21	0	15.06	15.06	15.10	15.02	15.20	6,702,020	101,076,421	15.081	9.227	9.227	9.251	9.202	9.313	10,939,036	9.2400	-1.05%
2012-03-20	0	15.22	15.20	15.24	15.10	15.46	4,721,612	72,202,166	15.292	9.325	9.313	9.337	9.251	9.472	7,706,615	9.3689	-0.52%
2012-03-19	0	15.30	15.28	15.30	15.20	15.62	5,166,419	79,167,812	15.324	9.374	9.362	9.374	9.313	9.570	8,432,629	9.3883	-1.42%
2012-03-16	0	15.52	15.44	15.54	15.16	15.58	7,534,382	116,207,299	15.424	9.509	9.460	9.521	9.288	9.545	12,297,618	9.4496	1.70%
2012-03-15	0	15.26	15.22	15.30	15.02	15.30	7,364,035	111,920,257	15.198	9.349	9.325	9.374	9.202	9.374	12,019,577	9.3115	0.79%
2012-03-14	0	15.14	15.12	15.14	14.98	16.00	17,068,303	260,519,950	15.263	9.276	9.264	9.276	9.178	9.803	27,858,882	9.3514	-2.82%
2012-03-13	0	15.58	15.56	15.60	15.52	15.66	6,433,728	100,219,386	15.577	9.545	9.533	9.558	9.509	9.594	10,501,130	9.5437	1.30%
2012-03-12	0	15.38	15.36	15.40	15.20	15.50	6,315,081	97,141,095	15.382	9.423	9.411	9.435	9.313	9.496	10,307,475	9.4243	1.45%
2012-03-09	0	15.16	15.16	15.18	15.02	15.24	3,612,031	54,782,466	15.167	9.288	9.288	9.300	9.202	9.337	5,895,557	9.2922	0.66%
2012-03-08	0	15.06	15.06	15.12	15.00	15.20	5,682,501	85,723,852	15.086	9.227	9.227	9.264	9.190	9.313	9,274,978	9.2425	0.00%
2012-03-07	0	15.06	15.06	15.08	14.90	15.10	6,556,692	98,421,090	15.011	9.227	9.227	9.239	9.129	9.251	10,701,832	9.1967	-0.26%
2012-03-06	0	15.10	15.10	15.20	15.08	15.42	6,505,490	98,953,323	15.211	9.251	9.251	9.313	9.239	9.447	10,618,260	9.3192	-0.13%
2012-03-05	0	15.12	15.06	15.08	15.04	15.48	5,813,508	88,365,884	15.200	9.264	9.227	9.239	9.215	9.484	9,488,807	9.3126	-2.33%
2012-03-02	0	15.48	15.40	15.48	15.32	15.56	6,358,397	97,993,227	15.412	9.484	9.435	9.484	9.386	9.533	10,378,175	9.4422	2.25%
2012-03-01	0	15.14	15.10	15.14	15.02	15.52	6,302,077	95,603,572	15.170	9.276	9.251	9.276	9.202	9.509	10,286,249	9.2943	-1.69%
2012-02-29	0	15.40	15.30	15.42	15.00	15.50	9,600,920	147,304,673	15.343	9.435	9.374	9.447	9.190	9.496	15,670,621	9.4001	3.49%
2012-02-28	0	14.88	14.86	14.88	14.30	14.88	9,348,481	136,741,073	14.627	9.117	9.104	9.117	8.761	9.117	15,258,590	8.9616	5.68%
2012-02-27	0	14.08	14.08	14.16	14.02	14.80	13,798,627	198,656,225	14.397	8.626	8.626	8.675	8.590	9.068	22,522,118	8.8205	-4.35%
2012-02-24	0	14.72	14.70	14.78	14.68	15.20	9,237,319	137,215,823	14.855	9.019	9.006	9.055	8.994	9.313	15,077,151	9.1009	-0.94%
2012-02-23	0	14.86	14.82	14.88	14.80	15.24	11,454,584	171,177,880	14.944	9.104	9.080	9.117	9.068	9.337	18,696,171	9.1558	-2.75%
2012-02-22	0	15.28	15.28	15.32	15.08	15.32	6,783,962	103,262,563	15.222	9.362	9.362	9.386	9.239	9.386	11,072,782	9.3258	0.13%
2012-02-21	0	15.26	15.24	15.26	15.16	15.56	10,404,842	159,138,229	15.295	9.349	9.337	9.349	9.288	9.533	16,982,782	9.3706	-1.93%
2012-02-20	0	15.56	15.54	15.56	15.50	16.38	6,601,500	104,131,279	15.774	9.533	9.521	9.533	9.496	10.04	10,774,968	9.6642	-2.38%
2012-02-17	0	15.94	15.92	15.96	15.62	15.96	5,100,317	80,517,271	15.787	9.766	9.754	9.778	9.570	9.778	8,324,737	9.6720	1.79%
2012-02-16	0	15.66	15.64	15.66	15.40	15.70	2,598,955	40,640,350	15.637	9.594	9.582	9.594	9.435	9.619	4,242,014	9.5804	-0.38%
2012-02-15	0	15.72	15.70	15.72	15.44	15.92	7,050,000	110,844,170	15.723	9.631	9.619	9.631	9.460	9.754	11,507,009	9.6328	0.00%
2012-02-14	0	15.72	15.70	15.72	15.20	15.78	5,023,424	78,540,987	15.635	9.631	9.619	9.631	9.313	9.668	8,199,232	9.5791	1.29%
2012-02-13	0	15.52	15.52	15.54	15.48	15.80	2,560,237	39,889,890	15.581	9.509	9.509	9.521	9.484	9.680	4,178,819	9.5457	-1.27%
2012-02-10	0	15.72	15.70	15.74	15.60	15.80	2,298,204	36,043,305	15.683	9.631	9.619	9.643	9.558	9.680	3,751,128	9.6087	-1.01%
2012-02-09	0	15.88	15.80	15.90	15.56	15.90	3,738,407	59,116,911	15.813	9.729	9.680	9.741	9.533	9.741	6,101,828	9.6884	0.25%
2012-02-08	0	15.84	15.80	15.86	15.66	15.88	8,603,437	135,522,754	15.752	9.705	9.680	9.717	9.594	9.729	14,042,529	9.6509	0.51%
2012-02-07	0	15.76	15.80	15.82	15.44	15.84	5,689,689	89,093,053	15.659	9.656	9.680	9.692	9.460	9.705	9,286,710	9.5936	0.51%
2012-02-06	0	15.68	15.66	15.70	15.36	15.70	3,857,167	59,931,739	15.538	9.607	9.594	9.619	9.411	9.619	6,295,668	9.5195	2.35%
2012-02-03	0	15.32	15.32	15.34	15.28	15.76	4,123,686	63,676,244	15.442	9.386	9.386	9.398	9.362	9.656	6,730,680	9.4606	-1.03%
2012-02-02	0	15.48	15.46	15.50	15.42	15.82	5,694,786	88,344,697	15.513	9.484	9.472	9.496	9.447	9.692	9,295,029	9.5045	1.31%
2012-02-01	0	15.28	15.26	15.36	15.10	15.64	7,459,123	114,761,328	15.385	9.362	9.349	9.411	9.251	9.582	12,174,780	9.4262	-0.52%
2012-01-31	0	15.36	15.34	15.44	15.20	15.60	9,139,643	141,038,479	15.432	9.411	9.398	9.460	9.313	9.558	14,917,724	9.4544	0.00%
2012-01-30	0	15.36	15.34	15.36	14.72	15.38	11,695,213	178,352,077	15.250	9.411	9.398	9.411	9.019	9.423	19,088,925	9.3432	3.50%
2012-01-27	0	14.84	14.82	14.92	14.68	15.08	6,856,177	102,224,984	14.910	9.092	9.080	9.141	8.994	9.239	11,190,651	9.1349	0.95%
2012-01-26	0	14.70	14.70	14.74	14.02	15.00	5,810,036	84,732,481	14.584	9.006	9.006	9.031	8.590	9.190	9,483,140	8.9351	0.14%
2012-01-20	0	14.68	14.64	14.68	14.54	14.68	3,783,994	55,332,417	14.623	8.994	8.969	8.994	8.908	8.994	6,176,235	8.9589	1.94%
2012-01-19	0	14.40	14.38	14.40	14.00	14.40	6,605,962	94,276,212	14.271	8.822	8.810	8.822	8.577	8.822	10,782,250	8.7436	3.45%
2012-01-18	0	13.92	13.92	13.96	13.90	14.18	4,899,233	68,519,618	13.986	8.528	8.528	8.553	8.516	8.688	7,996,528	8.5687	-0.29%
2012-01-17	0	13.96	13.92	14.00	13.74	14.00	2,554,657	35,536,752	13.911	8.553	8.528	8.577	8.418	8.577	4,169,711	8.5226	1.45%
2012-01-16	0	13.76	13.70	13.76	13.64	13.98	1,321,663	18,175,248	13.752	8.430	8.394	8.430	8.357	8.565	2,157,218	8.4253	-1.57%
2012-01-13	0	13.98	13.90	13.94	13.88	14.06	3,033,868	42,386,369	13.971	8.565	8.516	8.541	8.504	8.614	4,951,879	8.5597	0.00%
2012-01-12	0	13.98	13.98	14.00	13.80	14.00	3,254,120	45,290,901	13.918	8.565	8.565	8.577	8.455	8.577	5,311,374	8.5272	1.16%
2012-01-11	0	13.82	13.80	13.82	13.66	13.86	3,464,553	47,813,799	13.801	8.467	8.455	8.467	8.369	8.492	5,654,843	8.4554	0.14%
2012-01-10	0	13.80	13.72	13.78	13.42	13.82	4,951,822	67,284,454	13.588	8.455	8.406	8.443	8.222	8.467	8,082,363	8.3248	2.22%
2012-01-09	0	13.50	13.46	13.52	13.10	13.52	2,588,210	34,536,256	13.344	8.271	8.247	8.283	8.026	8.283	4,224,476	8.1753	2.43%
2012-01-06	0	13.18	13.12	13.20	13.12	13.30	2,440,172	32,157,558	13.178	8.075	8.038	8.087	8.038	8.149	3,982,848	8.0740	-0.75%
2012-01-05	0	13.28	13.26	13.28	13.16	13.34	3,527,755	46,580,956	13.204	8.136	8.124	8.136	8.063	8.173	5,758,001	8.0898	0.61%
2012-01-04	0	13.20	13.22	13.24	13.20	13.68	3,850,451	51,351,685	13.337	8.087	8.099	8.112	8.087	8.381	6,284,706	8.1709	-2.37%
2012-01-03	0	13.52	13.48	13.52	13.44	13.68	1,719,951	23,218,741	13.500	8.283	8.259	8.283	8.234	8.381	2,807,304	8.2708	1.50%
2011-12-30	0	13.32	13.30	13.32	13.20	13.60	2,121,522	28,346,363	13.361	8.161	8.149	8.161	8.087	8.332	3,462,748	8.1861	0.91%
2011-12-29	0	13.20	13.16	13.20	13.00	13.20	1,546,821	20,307,685	13.129	8.087	8.063	8.087	7.965	8.087	2,524,721	8.0435	0.00%
2011-12-28	0	13.20	13.14	13.20	13.10	13.50	1,421,494	18,830,775	13.247	8.087	8.050	8.087	8.026	8.271	2,320,162	8.1161	-0.30%
2011-12-23	0	13.24	13.22	13.24	13.10	13.30	1,575,047	20,805,295	13.209	8.112	8.099	8.112	8.026	8.149	2,570,792	8.0930	0.76%
2011-12-22	0	13.14	13.10	13.14	13.06	13.22	1,340,505	17,603,691	13.132	8.050	8.026	8.050	8.001	8.099	2,187,972	8.0457	0.46%
2011-12-21	0	13.08	13.10	13.16	13.04	13.26	1,395,316	18,283,686	13.104	8.014	8.026	8.063	7.989	8.124	2,277,435	8.0282	0.15%
2011-12-20	0	13.06	12.98	13.06	12.92	13.16	1,455,741	18,959,373	13.024	8.001	7.952	8.001	7.916	8.063	2,376,060	7.9793	-0.61%
2011-12-19	0	13.14	13.06	13.16	12.92	13.30	2,292,566	29,956,235	13.067	8.050	8.001	8.063	7.916	8.149	3,741,926	8.0056	-1.05%
2011-12-16	0	13.28	13.26	13.28	12.96	13.30	2,250,266	29,559,453	13.136	8.136	8.124	8.136	7.940	8.149	3,672,884	8.0480	1.53%
2011-12-15	0	13.08	13.08	13.10	12.86	13.16	3,667,388	47,819,361	13.039	8.014	8.014	8.026	7.879	8.063	5,985,910	7.9887	-0.61%
2011-12-14	0	13.16	13.14	13.16	13.00	13.26	2,254,848	29,586,161	13.121	8.063	8.050	8.063	7.965	8.124	3,680,363	8.0389	0.77%
2011-12-13	0	13.06	13.04	13.08	13.00	13.34	3,339,550	43,641,870	13.068	8.001	7.989	8.014	7.965	8.173	5,450,813	8.0065	-2.54%
2011-12-12	0	13.40	13.38	13.42	13.36	13.56	3,483,204	46,903,213	13.466	8.210	8.198	8.222	8.185	8.308	5,685,285	8.2499	2.29%
2011-12-09	0	13.10	13.08	13.12	13.08	13.34	2,053,777	27,077,868	13.184	8.026	8.014	8.038	8.014	8.173	3,352,175	8.0777	-2.09%
2011-12-08	0	13.38	13.30	13.38	13.18	13.42	2,901,921	38,588,751	13.298	8.198	8.149	8.198	8.075	8.222	4,736,515	8.1471	-0.15%
2011-12-07	0	13.40	13.38	13.44	13.20	13.56	2,694,069	36,047,534	13.380	8.210	8.198	8.234	8.087	8.308	4,397,259	8.1977	0.60%
2011-12-06	0	13.32	13.26	13.28	13.20	13.64	2,365,833	31,493,280	13.312	8.161	8.124	8.136	8.087	8.357	3,861,512	8.1557	-2.35%
2011-12-05	0	13.64	13.56	13.64	13.50	13.68	5,497,744	74,650,533	13.578	8.357	8.308	8.357	8.271	8.381	8,973,417	8.3191	0.59%
2011-12-02	0	13.56	13.46	13.56	13.46	13.78	7,266,085	98,683,793	13.581	8.308	8.247	8.308	8.247	8.443	11,859,703	8.3209	-1.60%
2011-12-01	0	13.78	13.76	13.78	13.66	14.00	8,024,837	110,634,043	13.786	8.443	8.430	8.443	8.369	8.577	13,098,138	8.4465	1.62%
2011-11-30	0	13.56	13.46	13.52	13.00	13.58	6,443,503	85,730,935	13.305	8.308	8.247	8.283	7.965	8.320	10,517,085	8.1516	3.04%
2011-11-29	0	13.16	13.16	13.18	12.80	13.40	5,954,862	78,356,714	13.158	8.063	8.063	8.075	7.842	8.210	9,719,525	8.0618	2.02%
2011-11-28	0	12.90	12.90	12.92	12.68	13.08	4,411,828	56,777,435	12.869	7.903	7.903	7.916	7.769	8.014	7,200,985	7.8847	2.06%
2011-11-25	0	12.64	12.62	12.64	12.60	12.80	2,718,000	34,481,892	12.686	7.744	7.732	7.744	7.720	7.842	4,436,319	7.7726	-2.02%
2011-11-24	0	12.90	12.90	12.92	12.60	13.00	31,026,365	402,476,156	12.972	7.903	7.903	7.916	7.720	7.965	50,641,230	7.9476	-1.38%
2011-11-23	0	13.08	13.04	13.06	12.72	13.24	6,971,175	90,289,499	12.952	8.014	7.989	8.001	7.793	8.112	11,378,351	7.9352	2.19%
2011-11-22	0	12.80	12.80	12.84	12.52	13.28	11,268,973	144,469,424	12.820	7.842	7.842	7.867	7.671	8.136	18,393,217	7.8545	-2.14%
2011-11-21	0	13.08	13.06	13.08	13.00	13.36	2,035,099	26,666,103	13.103	8.014	8.001	8.014	7.965	8.185	3,321,688	8.0279	-1.95%
2011-11-18	0	13.34	13.30	13.32	13.20	13.38	5,973,948	79,276,279	13.270	8.173	8.149	8.161	8.087	8.198	9,750,677	8.1303	0.91%
2011-11-17	0	13.22	13.20	13.24	12.98	13.36	5,327,441	70,166,506	13.171	8.099	8.087	8.112	7.952	8.185	8,695,449	8.0693	-0.75%
2011-11-16	0	13.32	13.30	13.32	13.20	13.58	3,345,213	44,513,328	13.307	8.161	8.149	8.161	8.087	8.320	5,460,056	8.1525	-1.91%
2011-11-15	0	13.58	13.54	13.58	13.40	13.66	2,530,331	34,169,471	13.504	8.320	8.296	8.320	8.210	8.369	4,130,006	8.2735	0.00%
2011-11-14	0	13.58	13.58	13.62	13.52	13.76	4,616,173	62,694,043	13.581	8.320	8.320	8.345	8.283	8.430	7,534,517	8.3209	1.04%
2011-11-11	0	13.44	13.44	13.50	13.40	13.80	5,925,146	80,166,040	13.530	8.234	8.234	8.271	8.210	8.455	9,671,023	8.2893	-3.03%
2011-11-10	0	13.86	13.86	13.88	13.42	13.90	4,859,493	66,641,009	13.714	8.492	8.492	8.504	8.222	8.516	7,931,664	8.4019	0.00%
2011-11-09	0	13.86	13.84	13.90	13.80	14.26	5,443,010	75,830,617	13.932	8.492	8.479	8.516	8.455	8.737	8,884,080	8.5356	0.58%
2011-11-08	0	13.78	13.80	13.84	13.78	14.10	3,556,893	49,433,242	13.898	8.443	8.455	8.479	8.443	8.639	5,805,560	8.5148	-1.57%
2011-11-07	0	14.00	13.94	14.02	13.70	14.08	1,733,718	24,212,195	13.965	8.577	8.541	8.590	8.394	8.626	2,829,774	8.5562	0.72%
2011-11-04	0	13.90	13.90	13.98	13.82	14.24	5,392,620	75,176,930	13.941	8.516	8.516	8.565	8.467	8.724	8,801,834	8.5411	1.61%
2011-11-03	0	13.68	13.66	13.68	13.58	14.10	3,515,285	48,470,580	13.789	8.381	8.369	8.381	8.320	8.639	5,737,648	8.4478	-3.80%
2011-11-02	0	14.22	14.16	14.28	13.40	14.28	4,557,601	63,193,737	13.866	8.712	8.675	8.749	8.210	8.749	7,438,916	8.4950	2.89%
2011-11-01	0	13.82	13.82	13.84	13.70	14.30	5,428,192	75,285,172	13.869	8.467	8.467	8.479	8.394	8.761	8,859,894	8.4973	-3.36%
2011-10-31	0	14.30	14.30	14.38	14.20	14.92	3,216,421	46,450,848	14.442	8.761	8.761	8.810	8.700	9.141	5,249,842	8.8480	-1.92%
2011-10-28	0	14.58	14.56	14.68	14.52	15.50	9,663,904	145,563,126	15.063	8.933	8.920	8.994	8.896	9.496	15,773,423	9.2284	-0.68%
2011-10-27	0	14.68	14.58	14.64	14.00	14.70	6,225,644	89,741,251	14.415	8.994	8.933	8.969	8.577	9.006	10,161,495	8.8315	4.71%
2011-10-26	0	14.02	14.00	14.04	13.78	14.16	3,918,365	54,698,417	13.960	8.590	8.577	8.602	8.443	8.675	6,395,555	8.5526	-0.71%
2011-10-25	0	14.12	14.10	14.22	13.82	14.30	7,921,142	111,525,298	14.079	8.651	8.639	8.712	8.467	8.761	12,928,887	8.6261	2.92%
2011-10-24	0	13.72	13.70	13.74	13.56	13.78	4,835,401	66,212,012	13.693	8.406	8.394	8.418	8.308	8.443	7,892,341	8.3894	3.00%
2011-10-21	0	13.32	13.30	13.36	13.10	13.40	1,877,156	24,855,180	13.241	8.161	8.149	8.185	8.026	8.210	3,063,894	8.1123	2.30%
2011-10-20	0	13.02	13.02	13.08	12.94	13.26	3,512,318	45,877,032	13.062	7.977	7.977	8.014	7.928	8.124	5,732,805	8.0025	-1.06%
2011-10-19	0	13.16	13.12	13.20	13.10	13.44	3,220,386	42,586,506	13.224	8.063	8.038	8.087	8.026	8.234	5,256,314	8.1020	0.92%
2011-10-18	0	13.04	13.06	13.08	13.00	13.66	4,916,045	64,791,684	13.180	7.989	8.001	8.014	7.965	8.369	8,023,968	8.0748	-4.82%
2011-10-17	0	13.70	13.70	13.72	13.40	13.80	6,152,039	84,060,992	13.664	8.394	8.394	8.406	8.210	8.455	10,041,357	8.3715	2.85%
2011-10-14	0	13.32	13.28	13.34	13.24	13.70	5,923,153	78,938,910	13.327	8.161	8.136	8.173	8.112	8.394	9,667,770	8.1652	-3.34%
2011-10-13	0	13.78	13.80	13.82	13.58	14.00	8,877,795	122,078,163	13.751	8.443	8.455	8.467	8.320	8.577	14,490,336	8.4248	3.14%
2011-10-12	0	13.36	13.32	13.40	13.12	13.42	6,409,127	84,574,549	13.196	8.185	8.161	8.210	8.038	8.222	10,460,976	8.0848	0.15%
2011-10-11	0	13.34	13.32	13.34	13.24	13.74	9,021,667	120,778,105	13.388	8.173	8.161	8.173	8.112	8.418	14,725,164	8.2022	1.68%
2011-10-10	0	13.12	13.10	13.12	13.00	13.32	6,629,010	86,812,805	13.096	8.038	8.026	8.038	7.965	8.161	10,819,869	8.0235	-0.61%
2011-10-07	0	13.20	13.16	13.20	13.00	13.26	6,977,253	91,705,040	13.143	8.087	8.063	8.087	7.965	8.124	11,388,272	8.0526	3.94%
2011-10-06	0	12.70	12.64	12.76	12.60	13.72	10,694,118	139,377,501	13.033	7.781	7.744	7.818	7.720	8.406	17,454,938	7.9850	6.90%
2011-10-04	0	11.88	11.94	11.96	11.80	12.28	4,966,639	59,628,231	12.006	7.279	7.315	7.328	7.230	7.524	8,106,548	7.3556	-3.41%
2011-10-03	0	12.30	12.28	12.30	12.26	12.88	5,161,181	64,256,874	12.450	7.536	7.524	7.536	7.511	7.891	8,424,079	7.6278	-3.91%
2011-09-30	0	12.80	12.88	12.90	12.64	13.40	7,183,479	92,904,077	12.933	7.842	7.891	7.903	7.744	8.210	11,724,874	7.9237	0.31%
2011-09-28	0	12.76	12.80	12.82	12.50	13.26	8,681,951	113,113,447	13.029	7.818	7.842	7.854	7.658	8.124	14,170,680	7.9822	0.31%
2011-09-27	0	12.72	12.68	12.72	12.40	12.78	5,838,669	73,520,447	12.592	7.793	7.769	7.793	7.597	7.830	9,529,875	7.7147	4.43%
2011-09-26	0	12.18	12.14	12.20	12.02	13.00	8,576,019	105,158,372	12.262	7.462	7.438	7.475	7.364	7.965	13,997,777	7.5125	-5.14%
2011-09-23	0	12.84	12.82	12.92	12.20	13.16	12,847,218	163,768,100	12.747	7.867	7.854	7.916	7.475	8.063	20,969,228	7.8099	2.07%
2011-09-22	0	12.58	12.56	12.62	12.54	12.90	6,915,217	87,969,036	12.721	7.707	7.695	7.732	7.683	7.903	11,287,016	7.7938	-3.97%
2011-09-21	0	13.10	13.06	13.14	12.74	13.24	8,683,006	113,527,524	13.075	8.026	8.001	8.050	7.805	8.112	14,172,401	8.0105	-0.15%
2011-09-20	0	13.12	13.08	13.12	12.80	13.50	8,480,444	110,196,263	12.994	8.038	8.014	8.038	7.842	8.271	13,841,780	7.9611	-1.94%
2011-09-19	0	13.38	13.38	13.42	13.30	13.80	3,670,889	49,290,522	13.427	8.198	8.198	8.222	8.149	8.455	5,991,625	8.2266	-2.34%
2011-09-16	0	13.70	13.70	13.74	13.62	14.10	9,401,928	130,799,600	13.912	8.394	8.394	8.418	8.345	8.639	15,345,826	8.5235	2.54%
2011-09-15	0	13.36	13.34	13.40	13.16	13.92	10,390,562	140,696,643	13.541	8.185	8.173	8.210	8.063	8.528	16,959,474	8.2960	-1.76%
2011-09-14	0	13.60	13.60	13.62	13.48	14.90	13,357,238	183,969,009	13.773	8.332	8.332	8.345	8.259	9.129	21,801,682	8.4383	-5.95%
2011-09-12	0	14.46	14.44	14.46	14.44	15.18	5,209,376	76,006,548	14.590	8.859	8.847	8.859	8.847	9.300	8,502,743	8.9391	-5.24%
2011-09-09	0	15.26	15.26	15.28	15.22	15.36	2,450,049	37,493,745	15.303	9.349	9.349	9.362	9.325	9.411	3,998,970	9.3759	0.53%
2011-09-08	0	15.18	15.16	15.18	14.98	15.36	3,017,109	45,709,965	15.150	9.300	9.288	9.300	9.178	9.411	4,924,525	9.2821	-0.39%
2011-09-07	0	15.24	15.16	15.24	15.16	15.50	6,307,995	96,005,892	15.220	9.337	9.288	9.337	9.288	9.496	10,295,909	9.3247	1.06%
2011-09-06	0	15.26	15.18	15.28	15.08	15.36	3,446,276	52,302,244	15.176	9.239	9.191	9.251	9.130	9.300	5,692,153	9.1885	-0.52%
2011-09-05	0	15.34	15.32	15.34	15.20	15.80	4,568,920	70,162,560	15.356	9.287	9.275	9.287	9.203	9.566	7,546,405	9.2975	-2.54%
2011-09-02	0	15.74	15.70	15.74	15.70	16.40	4,306,269	68,366,316	15.876	9.530	9.505	9.530	9.505	9.929	7,112,589	9.6120	-1.75%
2011-09-01	0	16.02	16.00	16.04	15.92	16.18	5,473,537	87,904,139	16.060	9.699	9.687	9.711	9.639	9.796	9,040,545	9.7233	2.17%
2011-08-31	0	15.68	15.64	15.76	15.40	15.76	3,969,191	62,102,189	15.646	9.493	9.469	9.542	9.324	9.542	6,555,843	9.4728	1.69%
2011-08-30	0	15.42	15.38	15.50	15.38	15.60	3,901,992	60,512,041	15.508	9.336	9.312	9.384	9.312	9.445	6,444,851	9.3892	0.65%
2011-08-29	0	15.32	15.22	15.32	15.20	15.48	2,381,339	36,470,038	15.315	9.275	9.215	9.275	9.203	9.372	3,933,216	9.2723	0.92%
2011-08-26	0	15.18	15.16	15.20	15.10	15.38	3,128,596	47,641,762	15.228	9.191	9.179	9.203	9.142	9.312	5,167,447	9.2196	-0.52%
2011-08-25	0	15.26	15.22	15.26	15.00	15.28	2,979,428	45,144,205	15.152	9.239	9.215	9.239	9.082	9.251	4,921,069	9.1737	1.19%
2011-08-24	0	15.08	15.08	15.10	15.08	15.32	2,598,858	39,546,190	15.217	9.130	9.130	9.142	9.130	9.275	4,292,488	9.2129	-0.92%
2011-08-23	0	15.22	15.18	15.26	14.86	15.48	4,530,484	68,541,139	15.129	9.215	9.191	9.239	8.997	9.372	7,482,921	9.1597	0.00%
2011-08-22	0	15.22	15.18	15.24	14.54	15.30	5,250,332	78,578,225	14.966	9.215	9.191	9.227	8.803	9.263	8,671,881	9.0613	0.40%
2011-08-19	0	15.16	15.14	15.18	15.00	15.88	8,832,459	135,379,602	15.328	9.179	9.166	9.191	9.082	9.614	14,588,417	9.2799	-5.49%
2011-08-18	0	16.04	16.02	16.04	16.00	16.30	2,520,721	40,655,648	16.129	9.711	9.699	9.711	9.687	9.869	4,163,430	9.7649	-0.25%
2011-08-17	0	16.08	16.06	16.10	15.96	16.40	4,869,193	78,817,738	16.187	9.736	9.723	9.748	9.663	9.929	8,042,360	9.8003	0.50%
2011-08-16	0	16.00	15.98	16.00	15.96	16.26	6,031,535	97,070,740	16.094	9.687	9.675	9.687	9.663	9.845	9,962,180	9.7439	0.50%
2011-08-15	0	15.92	15.90	15.92	15.50	16.00	9,543,306	151,645,993	15.890	9.639	9.627	9.639	9.384	9.687	15,762,510	9.6207	1.92%
2011-08-12	0	15.62	15.60	15.62	15.50	16.00	12,911,938	202,055,482	15.649	9.457	9.445	9.457	9.384	9.687	21,326,421	9.4744	-2.50%
2011-08-11	0	16.02	16.02	16.04	15.50	16.16	20,030,077	318,561,208	15.904	9.699	9.699	9.711	9.384	9.784	33,083,325	9.6291	-1.96%
2011-08-10	1	16.34	16.34	16.38	16.20	16.60	6,860,501	112,445,385	16.390	9.893	9.893	9.917	9.808	10.05	11,331,369	9.9234	0.37%
2011-08-09	0	16.28	16.20	16.26	15.60	16.56	11,264,195	180,794,798	16.050	9.857	9.808	9.845	9.445	10.03	18,604,872	9.7176	-1.09%
2011-08-08	0	16.46	16.44	16.50	16.18	16.68	10,465,460	172,159,299	16.450	9.966	9.953	9.990	9.796	10.10	17,285,616	9.9597	-2.49%
2011-08-05	0	16.88	16.88	16.92	16.68	17.10	20,340,096	341,718,912	16.800	10.22	10.22	10.24	10.10	10.35	33,595,378	10.172	-4.09%
2011-08-04	0	17.60	17.52	17.60	17.46	17.90	11,533,666	203,328,773	17.629	10.66	10.61	10.66	10.57	10.84	19,049,953	10.673	-1.23%
2011-08-03	0	17.82	17.82	17.84	17.76	17.88	9,030,197	160,975,814	17.826	10.79	10.79	10.80	10.75	10.83	14,915,017	10.793	-1.33%
2011-08-02	0	18.06	18.04	18.08	17.98	18.28	12,097,387	218,062,964	18.026	10.93	10.92	10.95	10.89	11.07	19,981,041	10.913	0.33%
2011-08-01	0	18.00	18.00	18.02	18.00	18.38	4,494,344	81,605,013	18.157	10.90	10.90	10.91	10.90	11.13	7,423,229	10.993	-0.33%
2011-07-29	0	18.06	18.02	18.04	18.02	18.48	7,343,972	133,078,644	18.121	10.93	10.91	10.92	10.91	11.19	12,129,909	10.971	-1.74%
2011-07-28	0	18.38	18.36	18.38	18.32	18.80	4,940,106	91,030,422	18.427	11.13	11.12	11.13	11.09	11.38	8,159,486	11.156	-1.39%
2011-07-27	0	18.64	18.60	18.64	18.56	18.88	4,265,480	79,682,581	18.681	11.29	11.26	11.29	11.24	11.43	7,045,218	11.310	-0.32%
2011-07-26	0	18.70	18.68	18.70	18.62	18.80	4,966,758	92,965,175	18.717	11.32	11.31	11.32	11.27	11.38	8,203,507	11.332	0.97%
2011-07-25	0	18.52	18.50	18.52	18.50	18.74	6,751,939	125,813,315	18.634	11.21	11.20	11.21	11.20	11.35	11,152,059	11.282	0.11%
2011-07-22	0	18.50	18.42	18.46	18.12	18.50	6,729,268	123,635,061	18.373	11.20	11.15	11.18	10.97	11.20	11,114,613	11.124	2.44%
2011-07-21	0	18.06	18.04	18.10	18.00	18.18	2,902,108	52,456,631	18.075	10.93	10.92	10.96	10.90	11.01	4,793,361	10.944	-0.22%
2011-07-20	0	18.10	18.10	18.20	18.10	18.48	2,372,363	43,284,011	18.245	10.96	10.96	11.02	10.96	11.19	3,918,390	11.046	-0.66%
2011-07-19	0	18.22	18.12	18.22	18.00	18.28	2,587,647	46,902,290	18.125	11.03	10.97	11.03	10.90	11.07	4,273,971	10.974	1.33%
2011-07-18	0	17.98	17.92	17.96	17.86	18.22	2,109,805	37,934,387	17.980	10.89	10.85	10.87	10.81	11.03	3,484,728	10.886	-1.53%
2011-07-15	0	18.26	18.20	18.24	17.98	18.28	5,823,841	105,941,156	18.191	11.06	11.02	11.04	10.89	11.07	9,619,136	11.014	1.90%
2011-07-14	0	17.92	17.88	17.98	17.56	18.06	4,894,033	87,493,057	17.877	10.85	10.83	10.89	10.63	10.93	8,083,388	10.824	1.59%
2011-07-13	0	17.64	17.60	17.66	17.58	17.80	5,042,852	89,156,983	17.680	10.68	10.66	10.69	10.64	10.78	8,329,190	10.704	-0.68%
2011-07-12	0	17.76	17.70	17.72	17.54	18.00	6,521,245	115,771,788	17.753	10.75	10.72	10.73	10.62	10.90	10,771,026	10.748	-0.78%
2011-07-11	0	17.90	17.88	17.90	17.84	18.08	3,245,051	58,397,578	17.996	10.84	10.83	10.84	10.80	10.95	5,359,794	10.895	-1.76%
2011-07-08	0	18.22	18.20	18.24	18.12	18.50	3,926,872	71,818,685	18.289	11.03	11.02	11.04	10.97	11.20	6,485,945	11.073	-0.33%
2011-07-07	0	18.28	18.26	18.30	17.98	18.44	2,552,941	46,664,843	18.279	11.07	11.06	11.08	10.89	11.16	4,216,648	11.067	0.33%
2011-07-06	0	18.22	18.20	18.24	18.20	18.64	2,874,243	52,897,244	18.404	11.03	11.02	11.04	11.02	11.29	4,747,337	11.143	-0.55%
2011-07-05	0	18.32	18.34	18.36	18.24	18.44	3,141,496	57,485,623	18.299	11.09	11.10	11.12	11.04	11.16	5,188,754	11.079	-0.43%
2011-07-04	0	18.40	18.40	18.42	18.20	18.44	4,969,373	91,291,024	18.371	11.14	11.14	11.15	11.02	11.16	8,207,826	11.122	2.11%
2011-06-30	0	18.02	17.98	18.12	17.96	18.44	7,494,941	136,653,054	18.233	10.91	10.89	10.97	10.87	11.16	12,379,262	11.039	0.11%
2011-06-29	0	18.00	17.98	18.00	17.76	18.10	5,405,621	97,146,422	17.971	10.90	10.89	10.90	10.75	10.96	8,928,369	10.881	1.24%
2011-06-28	0	17.78	17.70	17.78	17.50	17.90	5,542,314	97,855,956	17.656	10.76	10.72	10.76	10.60	10.84	9,154,142	10.690	1.48%
2011-06-27	0	17.52	17.52	17.54	17.50	17.80	4,322,046	76,304,135	17.655	10.61	10.61	10.62	10.60	10.78	7,138,647	10.689	-1.57%
2011-06-24	0	17.80	17.76	17.78	17.18	17.94	12,943,495	228,657,619	17.666	10.78	10.75	10.76	10.40	10.86	21,378,543	10.696	5.33%
2011-06-23	0	16.90	16.88	16.90	16.86	17.50	11,885,444	202,840,294	17.066	10.23	10.22	10.23	10.21	10.60	19,630,979	10.333	-3.76%
2011-06-22	0	17.56	17.50	17.54	17.40	17.62	4,202,142	73,784,276	17.559	10.63	10.60	10.62	10.53	10.67	6,940,604	10.631	0.46%
2011-06-21	0	17.48	17.42	17.50	17.42	17.90	5,741,040	100,725,308	17.545	10.58	10.55	10.60	10.55	10.84	9,482,375	10.622	-0.46%
2011-06-20	0	17.56	17.56	17.60	17.50	18.18	6,209,096	109,261,536	17.597	10.63	10.63	10.66	10.60	11.01	10,255,455	10.654	-2.01%
2011-06-17	0	17.92	17.78	17.94	17.74	18.00	4,002,955	71,633,460	17.895	10.85	10.76	10.86	10.74	10.90	6,611,610	10.834	1.01%
2011-06-16	0	17.74	17.68	17.74	17.60	18.08	7,575,477	134,569,998	17.764	10.74	10.70	10.74	10.66	10.95	12,512,282	10.755	-1.88%
2011-06-15	0	18.08	18.10	18.12	17.98	18.28	5,616,985	101,675,576	18.101	10.95	10.96	10.97	10.89	11.07	9,277,475	10.959	0.22%
2011-06-14	0	18.04	18.02	18.04	17.78	18.20	4,780,531	86,021,266	17.994	10.92	10.91	10.92	10.76	11.02	7,895,919	10.894	-0.55%
2011-06-13	0	18.14	18.08	18.14	17.92	18.24	2,049,155	37,020,502	18.066	10.98	10.95	10.98	10.85	11.04	3,384,553	10.938	0.44%
2011-06-10	0	18.06	18.02	18.08	17.98	18.30	3,171,028	57,245,972	18.053	10.93	10.91	10.95	10.89	11.08	5,237,531	10.930	-0.77%
2011-06-09	0	18.20	18.18	18.20	18.00	18.68	4,090,557	74,481,950	18.208	11.02	11.01	11.02	10.90	11.31	6,756,301	11.024	-1.30%
2011-06-08	0	18.44	18.44	18.46	18.40	18.72	4,184,355	77,630,351	18.553	11.16	11.16	11.18	11.14	11.33	6,911,225	11.233	-1.28%
2011-06-07	0	18.68	18.64	18.68	18.36	18.76	5,356,504	99,889,051	18.648	11.31	11.29	11.31	11.12	11.36	8,847,243	11.290	1.74%
2011-06-03	0	18.36	18.32	18.34	18.32	18.78	4,392,898	81,287,837	18.504	11.12	11.09	11.10	11.09	11.37	7,255,672	11.203	-0.97%
2011-06-02	0	18.54	18.50	18.54	18.46	18.88	3,877,677	72,270,804	18.638	11.22	11.20	11.22	11.18	11.43	6,404,691	11.284	-0.43%
2011-06-01	0	18.62	18.58	18.60	18.56	18.78	6,075,449	113,479,119	18.678	11.27	11.25	11.26	11.24	11.37	10,034,712	11.309	-0.11%
2011-05-31	0	18.64	18.62	18.66	18.38	18.70	5,245,384	97,506,618	18.589	11.29	11.27	11.30	11.13	11.32	8,663,708	11.255	1.30%
2011-05-30	0	18.40	18.36	18.46	18.18	18.60	1,695,285	31,137,963	18.367	11.14	11.12	11.18	11.01	11.26	2,800,072	11.120	-0.22%
2011-05-27	0	18.44	18.34	18.40	18.10	18.48	4,101,234	75,313,518	18.364	11.16	11.10	11.14	10.96	11.19	6,773,936	11.118	1.43%
2011-05-26	0	18.18	18.08	18.20	17.92	18.30	2,365,425	42,804,303	18.096	11.01	10.95	11.02	10.85	11.08	3,906,931	10.956	0.66%
2011-05-25	0	18.06	18.06	18.10	17.84	18.18	3,295,119	59,383,319	18.022	10.93	10.93	10.96	10.80	11.01	5,442,490	10.911	-0.77%
2011-05-24	0	18.20	18.18	18.20	18.00	18.38	3,387,824	61,603,130	18.184	11.02	11.01	11.02	10.90	11.13	5,595,609	11.009	0.89%
2011-05-23	0	18.04	18.02	18.04	18.02	18.40	8,296,859	150,574,807	18.148	10.92	10.91	10.92	10.91	11.14	13,703,776	10.988	-2.80%
2011-05-20	0	18.56	18.52	18.54	18.52	19.34	8,794,195	164,919,785	18.753	11.24	11.21	11.22	11.21	11.71	14,525,217	11.354	-1.28%
2011-05-19	0	18.80	18.78	18.80	18.76	19.10	5,274,245	99,568,204	18.878	11.38	11.37	11.38	11.36	11.56	8,711,378	11.430	-0.11%
2011-05-18	0	18.82	18.80	18.82	18.70	18.90	5,542,985	104,246,536	18.807	11.39	11.38	11.39	11.32	11.44	9,155,251	11.387	-0.53%
2011-05-17	0	18.92	18.92	18.98	18.80	19.00	2,010,501	38,084,250	18.943	11.45	11.45	11.49	11.38	11.50	3,320,709	11.469	-0.32%
2011-05-16	0	18.98	18.98	19.00	18.72	19.08	3,065,629	57,949,940	18.903	11.49	11.49	11.50	11.33	11.55	5,063,445	11.445	-1.56%
2011-05-13	0	19.28	19.26	19.28	18.90	19.38	5,932,916	113,948,522	19.206	11.67	11.66	11.67	11.44	11.73	9,799,293	11.628	0.84%
2011-05-12	0	19.12	19.10	19.12	19.08	19.24	5,628,355	107,843,683	19.161	11.58	11.56	11.58	11.55	11.65	9,296,255	11.601	-0.21%
2011-05-11	0	19.16	19.14	19.16	18.80	19.40	4,889,968	93,366,493	19.093	11.60	11.59	11.60	11.38	11.75	8,076,674	11.560	0.63%
2011-05-09	0	19.82	19.82	19.84	19.80	20.05	5,559,271	110,593,593	19.894	11.53	11.53	11.54	11.52	11.66	9,558,310	11.570	-0.40%
2011-05-06	0	19.90	19.96	19.98	19.66	20.15	16,278,128	323,743,246	19.888	11.57	11.61	11.62	11.43	11.72	27,987,732	11.567	3.22%
2011-05-05	0	19.28	19.22	19.32	19.06	19.32	4,777,162	91,693,851	19.194	11.21	11.18	11.24	11.09	11.24	8,213,594	11.164	0.00%
2011-05-04	0	19.28	19.24	19.26	19.20	19.38	3,589,375	69,122,097	19.257	11.21	11.19	11.20	11.17	11.27	6,171,377	11.200	-0.52%
2011-05-03	0	19.38	19.30	19.36	19.32	19.72	3,405,866	66,186,199	19.433	11.27	11.23	11.26	11.24	11.47	5,855,862	11.303	0.00%
2011-04-29	0	19.38	19.34	19.44	19.34	19.72	5,444,929	105,980,314	19.464	11.27	11.25	11.31	11.25	11.47	9,361,716	11.321	-1.12%
2011-04-28	0	19.60	19.58	19.68	19.42	19.90	6,532,404	128,664,570	19.696	11.40	11.39	11.45	11.29	11.57	11,231,462	11.456	-0.31%
2011-04-27	0	19.66	19.58	19.70	19.50	19.76	8,027,276	157,379,765	19.606	11.43	11.39	11.46	11.34	11.49	13,801,664	11.403	1.65%
2011-04-26	0	19.34	19.32	19.34	19.16	19.40	4,212,730	81,279,056	19.294	11.25	11.24	11.25	11.14	11.28	7,243,140	11.222	-0.51%
2011-04-21	0	19.44	19.44	19.46	19.16	19.46	7,873,440	152,510,221	19.370	11.31	11.31	11.32	11.14	11.32	13,537,166	11.266	1.67%
2011-04-20	0	19.12	19.10	19.12	18.80	19.14	8,516,293	161,788,371	18.998	11.12	11.11	11.12	10.93	11.13	14,642,453	11.049	-0.21%
2011-04-19	0	19.16	19.14	19.16	19.10	19.28	5,661,527	108,463,344	19.158	11.14	11.13	11.14	11.11	11.21	9,734,123	11.143	-0.73%
2011-04-18	0	19.30	19.30	19.34	19.30	19.68	4,920,721	95,548,358	19.418	11.23	11.23	11.25	11.23	11.45	8,460,421	11.294	-1.53%
2011-04-15	0	19.60	19.60	19.64	19.54	19.90	7,693,916	151,637,897	19.709	11.40	11.40	11.42	11.36	11.57	13,228,503	11.463	-0.41%
2011-04-14	0	19.68	19.66	19.72	19.64	19.74	4,538,373	89,458,614	19.712	11.45	11.43	11.47	11.42	11.48	7,803,033	11.465	-0.30%
2011-04-13	0	19.74	19.74	19.78	19.50	19.90	12,839,107	253,963,216	19.780	11.48	11.48	11.50	11.34	11.57	22,074,865	11.505	1.96%
2011-04-12	0	19.36	19.32	19.38	19.24	19.60	9,648,972	186,772,608	19.357	11.26	11.24	11.27	11.19	11.40	16,589,920	11.258	-0.10%
2011-04-11	0	19.38	19.36	19.40	19.22	19.54	6,933,191	134,243,764	19.362	11.27	11.26	11.28	11.18	11.36	11,920,553	11.262	-0.51%
2011-04-08	0	19.48	19.46	19.50	19.18	19.50	9,047,472	175,575,046	19.406	11.33	11.32	11.34	11.16	11.34	15,555,733	11.287	0.83%
2011-04-07	0	19.32	19.26	19.34	19.16	19.44	10,011,732	193,598,592	19.337	11.24	11.20	11.25	11.14	11.31	17,213,630	11.247	-0.10%
2011-04-06	0	19.34	19.36	19.38	18.88	19.40	14,027,461	269,316,259	19.199	11.25	11.26	11.27	10.98	11.28	24,118,057	11.167	2.55%
2011-04-04	0	18.86	18.80	18.82	18.64	18.94	8,072,943	152,060,712	18.836	10.97	10.93	10.95	10.84	11.02	13,880,181	10.955	0.96%
2011-04-01	0	18.68	18.64	18.68	18.62	18.78	6,007,026	112,193,945	18.677	10.86	10.84	10.86	10.83	10.92	10,328,155	10.863	0.21%
2011-03-31	0	18.64	18.64	18.72	18.58	18.98	9,004,388	168,279,568	18.689	10.84	10.84	10.89	10.81	11.04	15,481,657	10.870	0.00%
2011-03-30	0	18.64	18.58	18.60	18.44	18.80	10,362,909	192,633,903	18.589	10.84	10.81	10.82	10.73	10.93	17,817,425	10.812	1.64%
2011-03-29	0	18.34	18.34	18.36	18.30	18.52	7,631,000	140,575,812	18.422	10.67	10.67	10.68	10.64	10.77	13,120,328	10.714	-0.11%
2011-03-28	0	18.36	18.32	18.44	18.30	18.58	6,234,000	114,993,343	18.446	10.68	10.66	10.73	10.64	10.81	10,718,402	10.729	-0.22%
2011-03-25	0	18.40	18.36	18.40	18.20	18.58	5,996,374	110,419,303	18.414	10.70	10.68	10.70	10.59	10.81	10,309,841	10.710	0.88%
2011-03-24	0	18.24	18.24	18.26	18.18	18.48	5,951,174	108,921,227	18.302	10.61	10.61	10.62	10.57	10.75	10,232,126	10.645	0.22%
2011-03-23	0	18.20	18.16	18.22	18.02	18.40	9,215,579	167,974,111	18.227	10.59	10.56	10.60	10.48	10.70	15,844,767	10.601	-0.22%
2011-03-22	0	18.24	18.24	18.26	17.80	18.44	12,613,039	229,481,091	18.194	10.61	10.61	10.62	10.35	10.73	21,686,176	10.582	3.05%
2011-03-21	0	17.70	17.72	17.74	17.54	17.90	11,439,001	202,392,115	17.693	10.29	10.31	10.32	10.20	10.41	19,667,599	10.291	0.68%
2011-03-18	0	17.58	17.58	17.60	17.52	17.86	13,279,032	234,321,355	17.646	10.22	10.22	10.24	10.19	10.39	22,831,249	10.263	-0.45%
2011-03-17	0	17.66	17.64	17.66	17.50	17.98	15,285,876	270,414,424	17.690	10.27	10.26	10.27	10.18	10.46	26,281,707	10.289	-2.86%
2011-03-16	0	18.18	18.16	18.18	18.10	18.42	17,219,500	313,505,132	18.206	10.57	10.56	10.57	10.53	10.71	29,606,276	10.589	-0.44%
2011-03-15	0	18.26	18.20	18.26	18.02	18.70	22,973,143	417,794,863	18.186	10.62	10.59	10.62	10.48	10.88	39,498,778	10.577	-2.77%
2011-03-14	0	18.78	18.78	18.80	18.54	18.80	14,630,795	273,211,586	18.674	10.92	10.92	10.93	10.78	10.93	25,155,397	10.861	0.21%
2011-03-11	0	18.74	18.72	18.76	18.30	19.00	18,526,369	346,924,338	18.726	10.90	10.89	10.91	10.64	11.05	31,853,236	10.891	1.52%
2011-03-10	0	18.46	18.50	18.56	18.32	18.90	25,738,775	479,493,999	18.629	10.74	10.76	10.79	10.66	10.99	44,253,856	10.835	-2.53%
2011-03-09	0	18.94	18.92	18.96	18.32	19.06	31,517,953	590,375,287	18.731	11.02	11.00	11.03	10.66	11.09	54,190,262	10.894	4.53%
2011-03-08	0	18.12	18.10	18.12	17.60	18.12	22,575,348	403,742,435	17.884	10.54	10.53	10.54	10.24	10.54	38,814,831	10.402	2.60%
2011-03-07	0	17.66	17.66	17.68	17.58	18.16	14,923,198	265,715,601	17.806	10.27	10.27	10.28	10.22	10.56	25,658,139	10.356	-3.50%
2011-03-04	0	18.30	18.30	18.34	18.10	18.78	12,946,415	239,391,422	18.491	10.64	10.64	10.67	10.53	10.92	22,259,365	10.755	0.22%
2011-03-03	0	18.26	18.26	18.28	17.90	18.46	12,382,863	225,978,527	18.249	10.62	10.62	10.63	10.41	10.74	21,290,424	10.614	2.24%
2011-03-02	0	17.86	17.86	17.88	17.80	18.06	9,212,140	164,825,187	17.892	10.39	10.39	10.40	10.35	10.50	15,838,855	10.406	-2.51%
2011-03-01	0	18.32	18.30	18.36	18.18	18.50	7,061,964	129,742,818	18.372	10.66	10.64	10.68	10.57	10.76	12,141,958	10.685	1.22%
2011-02-28	0	18.10	18.10	18.16	17.92	18.22	11,765,885	212,399,654	18.052	10.53	10.53	10.56	10.42	10.60	20,229,626	10.499	2.26%
2011-02-25	0	17.70	17.62	17.76	17.56	17.92	13,563,491	239,921,914	17.689	10.29	10.25	10.33	10.21	10.42	23,320,332	10.288	3.63%
2011-02-24	0	17.08	17.04	17.06	17.00	17.24	11,988,606	205,849,975	17.170	9.934	9.911	9.922	9.887	10.03	20,612,560	9.9866	-1.39%
2011-02-23	0	17.32	17.30	17.34	17.30	17.90	16,038,642	282,154,358	17.592	10.07	10.06	10.09	10.06	10.41	27,575,973	10.232	-4.20%
2011-02-22	0	18.08	18.06	18.10	18.00	18.68	17,739,095	322,800,003	18.197	10.52	10.50	10.53	10.47	10.86	30,499,639	10.584	-5.14%
2011-02-21	0	19.06	19.06	19.16	19.00	19.60	5,149,260	99,800,669	19.382	11.09	11.09	11.14	11.05	11.40	8,853,359	11.273	-2.66%
2011-02-18	0	19.58	19.52	19.60	19.52	19.80	7,254,593	142,983,663	19.709	11.39	11.35	11.40	11.35	11.52	12,473,154	11.463	0.62%
2011-02-17	0	19.46	19.48	19.50	18.62	19.52	9,326,782	179,802,969	19.278	11.32	11.33	11.34	10.83	11.35	16,035,964	11.212	2.75%
2011-02-16	0	18.94	18.94	18.96	18.72	19.28	11,177,697	211,409,389	18.914	11.02	11.02	11.03	10.89	11.21	19,218,327	11.000	-1.76%
2011-02-15	0	19.28	19.24	19.28	19.10	19.96	9,733,990	188,716,173	19.387	11.21	11.19	11.21	11.11	11.61	16,736,095	11.276	-3.41%
2011-02-14	0	19.96	19.96	20.05	19.60	20.40	5,561,000	110,863,579	19.936	11.61	11.61	11.66	11.40	11.86	9,561,282	11.595	0.10%
2011-02-11	0	19.94	19.84	19.98	19.56	20.20	11,285,472	222,111,959	19.681	11.60	11.54	11.62	11.38	11.75	19,403,629	11.447	2.05%
2011-02-10	0	19.54	19.52	19.58	19.40	19.74	7,459,721	145,875,662	19.555	11.36	11.35	11.39	11.28	11.48	12,825,840	11.374	-1.01%
2011-02-09	0	19.74	19.70	19.78	19.52	20.10	8,412,189	166,160,883	19.752	11.48	11.46	11.50	11.35	11.69	14,463,462	11.488	-2.28%
2011-02-08	0	20.20	20.10	20.25	20.00	20.85	8,411,411	171,795,321	20.424	11.75	11.69	11.78	11.63	12.13	14,462,125	11.879	-2.65%
2011-02-07	0	20.75	20.70	20.75	20.45	21.00	9,578,611	198,889,208	20.764	12.07	12.04	12.07	11.89	12.21	16,468,945	12.077	1.97%
2011-02-02	0	20.35	20.35	20.40	20.00	20.60	7,472,801	151,779,720	20.311	11.84	11.84	11.86	11.63	11.98	12,848,329	11.813	2.26%
2011-02-01	0	19.90	19.96	19.98	19.50	19.98	13,346,318	263,054,817	19.710	11.57	11.61	11.62	11.34	11.62	22,946,936	11.464	1.32%
2011-01-31	0	19.64	19.64	19.70	19.50	19.90	11,541,885	226,560,353	19.629	11.42	11.42	11.46	11.34	11.57	19,844,492	11.417	-2.29%
2011-01-28	0	20.10	20.10	20.15	20.05	20.50	7,411,500	149,778,033	20.209	11.69	11.69	11.72	11.66	11.92	12,742,932	11.754	-1.23%
2011-01-27	0	20.35	20.35	20.40	20.35	20.90	6,636,070	136,579,573	20.581	11.84	11.84	11.86	11.84	12.16	11,409,699	11.970	-1.69%
2011-01-26	0	20.70	20.80	20.85	20.40	21.30	7,122,267	147,584,224	20.722	12.04	12.10	12.13	11.86	12.39	12,245,640	12.052	-2.36%
2011-01-25	0	21.20	21.10	21.20	20.90	21.25	4,858,186	102,295,341	21.056	12.33	12.27	12.33	12.16	12.36	8,352,902	12.247	2.42%
2011-01-24	0	20.70	20.60	20.75	20.35	21.40	10,655,351	219,700,723	20.619	12.04	11.98	12.07	11.84	12.45	18,320,233	11.992	-1.19%
2011-01-21	0	20.95	20.95	21.00	20.55	21.75	21,985,316	466,299,935	21.210	12.18	12.18	12.21	11.95	12.65	37,800,362	12.336	-5.84%
2011-01-20	0	22.25	22.20	22.30	21.95	22.80	8,294,000	183,795,086	22.160	12.94	12.91	12.97	12.77	13.26	14,260,254	12.889	-3.68%
2011-01-19	0	23.10	23.05	23.15	22.95	23.30	2,822,713	65,224,951	23.107	13.44	13.41	13.46	13.35	13.55	4,853,220	13.440	0.00%
2011-01-18	0	23.10	23.05	23.10	22.90	23.40	1,977,000	45,672,548	23.102	13.44	13.41	13.44	13.32	13.61	3,399,147	13.436	0.43%
2011-01-17	0	23.00	22.95	23.05	22.95	23.50	3,441,088	79,574,734	23.125	13.38	13.35	13.41	13.35	13.67	5,916,420	13.450	-0.22%
2011-01-14	0	23.05	23.00	23.10	22.70	23.20	3,128,433	71,992,225	23.012	13.41	13.38	13.44	13.20	13.49	5,378,858	13.384	-0.22%
2011-01-13	0	23.10	22.95	23.10	22.65	23.30	7,769,142	178,992,394	23.039	13.44	13.35	13.44	13.17	13.55	13,357,842	13.400	2.21%
2011-01-12	0	22.60	22.50	22.65	22.45	22.75	4,881,918	110,243,833	22.582	13.14	13.09	13.17	13.06	13.23	8,393,705	13.134	0.89%
2011-01-11	0	22.40	22.35	22.45	22.25	22.60	4,142,115	92,626,429	22.362	13.03	13.00	13.06	12.94	13.14	7,121,728	13.006	1.59%
2011-01-10	0	22.05	21.95	22.05	21.75	22.55	4,639,042	102,543,923	22.105	12.82	12.77	12.82	12.65	13.12	7,976,118	12.856	-1.78%
2011-01-07	0	22.45	22.40	22.50	22.30	22.50	3,552,471	79,627,303	22.415	13.06	13.03	13.09	12.97	13.09	6,107,926	13.037	0.45%
2011-01-06	0	22.35	22.20	22.35	21.85	22.45	5,245,600	116,322,293	22.175	13.00	12.91	13.00	12.71	13.06	9,019,001	12.897	-0.67%
2011-01-05	0	22.50	22.45	22.50	22.25	22.65	3,864,239	86,811,744	22.465	13.09	13.06	13.09	12.94	13.17	6,643,963	13.066	0.45%
2011-01-04	0	22.40	22.40	22.50	21.70	22.85	5,857,539	130,909,461	22.349	13.03	13.03	13.09	12.62	13.29	10,071,135	12.998	2.99%
2011-01-03	0	21.75	21.70	21.75	21.25	21.80	2,511,246	54,361,820	21.647	12.65	12.62	12.65	12.36	12.68	4,317,700	12.590	1.40%
2010-12-31	0	21.45	21.45	21.65	21.30	21.80	1,182,235	25,476,073	21.549	12.48	12.48	12.59	12.39	12.68	2,032,671	12.533	-0.92%
2010-12-30	0	21.65	21.60	21.70	21.40	21.85	1,997,071	43,099,773	21.581	12.59	12.56	12.62	12.45	12.71	3,433,656	12.552	0.23%
2010-12-29	0	21.60	21.55	21.60	21.10	21.70	4,089,000	87,347,021	21.361	12.56	12.53	12.56	12.27	12.62	7,030,405	12.424	2.13%
2010-12-28	0	21.15	21.15	21.20	21.05	21.50	2,697,900	57,095,415	21.163	12.30	12.30	12.33	12.24	12.50	4,638,623	12.309	-1.86%
2010-12-24	0	21.55	21.55	21.60	21.50	21.95	1,618,600	34,993,380	21.620	12.53	12.53	12.56	12.50	12.77	2,782,933	12.574	-1.15%
2010-12-23	0	21.80	21.80	21.90	21.80	22.15	1,815,280	39,798,743	21.924	12.68	12.68	12.74	12.68	12.88	3,121,094	12.752	-0.68%
2010-12-22	0	21.95	21.95	22.00	21.85	22.25	3,307,436	72,697,070	21.980	12.77	12.77	12.80	12.71	12.94	5,686,626	12.784	0.00%
2010-12-21	0	21.95	21.90	22.00	21.55	22.10	2,864,280	62,786,578	21.921	12.77	12.74	12.80	12.53	12.85	4,924,688	12.749	0.69%
2010-12-20	0	21.80	21.65	21.80	21.50	22.15	4,993,565	108,835,315	21.795	12.68	12.59	12.68	12.50	12.88	8,585,665	12.676	-1.80%
2010-12-17	0	22.20	22.05	22.20	21.40	22.25	7,307,718	159,499,262	21.826	12.91	12.82	12.91	12.45	12.94	12,564,495	12.694	2.30%
2010-12-16	0	21.70	21.65	21.75	21.45	22.15	14,064,536	304,780,735	21.670	12.62	12.59	12.65	12.48	12.88	24,181,802	12.604	-1.36%
2010-12-15	0	22.00	22.00	22.05	21.55	23.60	21,027,034	468,535,951	22.283	12.80	12.80	12.82	12.53	13.73	36,152,744	12.960	-7.17%
2010-12-14	0	23.70	23.70	23.75	23.60	24.00	3,089,440	73,356,100	23.744	13.78	13.78	13.81	13.73	13.96	5,311,816	13.810	-0.63%
2010-12-13	0	23.85	23.65	23.85	23.50	24.00	3,537,985	84,171,114	23.791	13.87	13.76	13.87	13.67	13.96	6,083,020	13.837	2.36%
2010-12-10	0	23.30	23.25	23.40	23.15	23.90	5,860,863	138,145,507	23.571	13.55	13.52	13.61	13.46	13.90	10,076,850	13.709	-1.69%
2010-12-09	0	23.70	23.75	23.85	23.70	24.10	5,203,682	124,401,249	23.906	13.78	13.81	13.87	13.78	14.02	8,946,929	13.904	0.64%
2010-12-08	0	23.55	23.50	23.55	23.45	24.10	4,929,130	117,293,195	23.796	13.70	13.67	13.70	13.64	14.02	8,474,879	13.840	-2.28%
2010-12-07	0	24.10	24.05	24.10	23.40	24.10	5,058,449	121,304,221	23.981	14.02	13.99	14.02	13.61	14.02	8,697,223	13.947	3.21%
2010-12-06	0	23.35	23.35	23.50	23.30	24.10	5,991,650	142,827,714	23.838	13.58	13.58	13.67	13.55	14.02	10,301,719	13.864	-1.06%
2010-12-03	0	23.60	23.75	23.80	23.60	24.00	6,468,992	154,197,762	23.836	13.73	13.81	13.84	13.73	13.96	11,122,435	13.864	-0.42%
2010-12-02	0	23.70	23.65	23.70	23.50	23.90	7,994,748	189,561,100	23.711	13.78	13.76	13.78	13.67	13.90	13,745,737	13.791	1.50%
2010-12-01	0	23.35	23.25	23.45	22.95	23.75	8,673,245	202,203,741	23.314	13.58	13.52	13.64	13.35	13.81	14,912,308	13.560	3.09%
2010-11-30	0	22.65	22.65	22.85	22.50	23.00	3,577,569	81,331,463	22.734	13.17	13.17	13.29	13.09	13.38	6,151,078	13.222	-0.88%
2010-11-29	0	22.85	22.80	22.85	22.45	22.95	2,553,499	58,181,670	22.785	13.29	13.26	13.29	13.06	13.35	4,390,348	13.252	0.88%
2010-11-26	0	22.65	22.50	22.70	22.40	22.85	3,709,000	83,761,625	22.583	13.17	13.09	13.20	13.03	13.29	6,377,054	13.135	-0.66%
2010-11-25	0	22.80	22.80	22.85	22.50	22.90	2,530,820	57,709,454	22.803	13.26	13.26	13.29	13.09	13.32	4,351,355	13.262	0.88%
2010-11-24	0	22.60	22.50	22.55	22.40	22.85	5,542,189	124,931,278	22.542	13.14	13.09	13.12	13.03	13.29	9,528,940	13.111	0.00%
2010-11-23	0	22.60	22.45	22.50	22.40	23.40	4,423,283	101,061,444	22.848	13.14	13.06	13.09	13.03	13.61	7,605,153	13.289	-1.53%
2010-11-22	0	22.95	22.95	23.05	22.80	23.60	4,373,188	100,927,799	23.079	13.35	13.35	13.41	13.26	13.73	7,519,023	13.423	-0.65%
2010-11-19	0	23.10	23.05	23.15	22.80	23.50	4,594,883	106,540,626	23.187	13.44	13.41	13.46	13.26	13.67	7,900,193	13.486	-0.22%
2010-11-18	0	23.15	23.15	23.20	22.55	23.45	9,420,316	216,192,782	22.950	13.46	13.46	13.49	13.12	13.64	16,196,781	13.348	1.98%
2010-11-17	0	22.70	22.65	22.80	22.50	23.40	11,758,888	271,348,154	23.076	13.20	13.17	13.26	13.09	13.61	20,217,595	13.421	-0.44%
2010-11-16	0	22.80	22.60	22.65	22.50	23.60	9,708,926	223,329,490	23.002	13.26	13.14	13.17	13.09	13.73	16,693,002	13.379	3.40%
2010-11-15	0	22.05	22.00	22.05	21.90	22.45	3,327,668	73,674,071	22.140	12.82	12.80	12.82	12.74	13.06	5,721,412	12.877	-0.23%
2010-11-12	0	22.10	22.05	22.25	21.85	22.50	7,497,500	167,161,550	22.296	12.85	12.82	12.94	12.71	13.09	12,890,795	12.968	-0.23%
2010-11-11	0	22.15	22.00	22.05	22.00	22.50	5,814,808	129,523,338	22.275	12.88	12.80	12.82	12.80	13.09	9,997,666	12.955	0.68%
2010-11-10	0	22.00	21.90	21.95	21.70	22.40	7,778,009	171,827,916	22.092	12.80	12.74	12.77	12.62	13.03	13,373,087	12.849	-0.45%
2010-11-09	0	22.10	22.10	22.20	21.75	22.40	8,333,689	184,360,808	22.122	12.85	12.85	12.91	12.65	13.03	14,328,494	12.867	-0.67%
2010-11-08	0	22.25	22.15	22.35	21.55	22.35	11,634,781	255,785,046	21.985	12.94	12.88	13.00	12.53	13.00	20,004,212	12.787	2.53%
2010-11-05	0	21.70	21.65	21.80	21.35	21.95	10,078,937	218,503,004	21.679	12.62	12.59	12.68	12.42	12.77	17,329,178	12.609	0.70%
2010-11-04	0	21.55	21.55	21.60	21.40	22.30	14,808,987	321,185,452	21.689	12.53	12.53	12.56	12.45	12.97	25,461,770	12.614	0.00%
2010-11-03	0	21.55	21.50	21.60	21.05	21.85	13,212,500	282,998,709	21.419	12.53	12.50	12.56	12.24	12.71	22,716,857	12.458	2.13%
2010-11-02	0	21.10	21.10	21.15	20.85	21.50	4,368,091	92,353,293	21.143	12.27	12.27	12.30	12.13	12.50	7,510,259	12.297	0.72%
2010-11-01	0	20.95	20.90	21.00	20.90	21.25	6,206,997	129,906,708	20.929	12.18	12.16	12.21	12.16	12.36	10,671,975	12.173	0.48%
2010-10-29	0	20.85	20.75	20.85	20.30	20.95	5,953,380	122,407,969	20.561	12.13	12.07	12.13	11.81	12.18	10,235,919	11.959	0.00%
2010-10-28	0	20.85	20.85	21.00	20.75	21.45	6,851,974	143,963,102	21.010	12.13	12.13	12.21	12.07	12.48	11,780,913	12.220	-0.71%
2010-10-27	0	21.00	20.95	21.00	20.80	21.50	6,661,967	141,061,337	21.174	12.21	12.18	12.21	12.10	12.50	11,454,225	12.315	-1.18%
2010-10-26	0	21.25	21.25	21.30	20.95	21.35	5,825,629	123,157,666	21.141	12.36	12.36	12.39	12.18	12.42	10,016,271	12.296	0.95%
2010-10-25	0	21.05	20.95	21.05	20.90	21.35	5,046,500	106,742,301	21.152	12.24	12.18	12.24	12.16	12.42	8,676,679	12.302	0.72%
2010-10-22	0	20.90	20.90	20.95	20.75	21.40	4,565,962	95,881,843	20.999	12.16	12.16	12.18	12.07	12.45	7,850,468	12.214	-1.42%
2010-10-21	0	21.20	21.05	21.25	20.95	21.70	8,756,304	186,167,488	21.261	12.33	12.24	12.36	12.18	12.62	15,055,115	12.366	-0.70%
2010-10-20	0	21.35	21.25	21.35	21.00	21.70	6,831,046	145,455,440	21.293	12.42	12.36	12.42	12.21	12.62	11,744,931	12.385	-0.70%
2010-10-19	0	21.50	21.45	21.50	21.30	21.80	7,590,919	163,567,161	21.548	12.50	12.48	12.50	12.39	12.68	13,051,415	12.533	0.23%
2010-10-18	0	21.45	21.40	21.45	21.00	22.00	8,046,361	172,495,319	21.438	12.48	12.45	12.48	12.21	12.80	13,834,477	12.469	-2.05%
2010-10-15	0	21.90	21.85	21.90	21.85	22.40	8,871,273	195,663,991	22.056	12.74	12.71	12.74	12.71	13.03	15,252,786	12.828	-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	13.09	13.09	13.17	12.94	13.49	85,902,284	12.638	-1.32%
2010-10-13	0	22.80	22.60	22.70	21.95	22.80	10,342,743	229,889,394	22.227	13.26	13.14	13.20	12.77	13.26	17,782,752	12.928	6.54%
2010-10-12	0	21.40	21.40	21.50	21.20	21.90	4,652,100	100,296,870	21.559	12.45	12.45	12.50	12.33	12.74	7,998,569	12.539	-2.28%
2010-10-11	0	21.90	21.90	21.95	21.50	22.25	4,286,178	93,613,412	21.841	12.74	12.74	12.77	12.50	12.94	7,369,422	12.703	-0.68%
2010-10-08	0	22.05	21.95	22.10	21.75	22.20	5,548,445	121,617,466	21.919	12.82	12.77	12.85	12.65	12.91	9,539,696	12.749	0.46%
2010-10-07	0	21.95	21.95	22.05	21.85	22.50	16,863,886	373,137,366	22.126	12.77	12.77	12.82	12.71	13.09	28,994,852	12.869	0.92%
2010-10-06	0	21.75	21.65	21.75	21.65	22.35	7,889,081	173,392,338	21.979	12.65	12.59	12.65	12.59	13.00	13,564,059	12.783	0.93%
2010-10-05	0	21.55	21.55	21.60	21.35	22.15	4,821,333	104,688,653	21.714	12.53	12.53	12.56	12.42	12.88	8,289,539	12.629	-1.37%
2010-10-04	0	21.85	21.80	21.85	21.15	21.90	10,392,907	223,660,254	21.520	12.71	12.68	12.71	12.30	12.74	17,869,001	12.517	3.80%
2010-09-30	0	21.05	21.00	21.20	20.85	21.40	5,569,281	117,882,385	21.167	12.24	12.21	12.33	12.13	12.45	9,575,520	12.311	-1.64%
2010-09-29	0	21.40	21.35	21.40	20.95	21.40	5,042,823	106,759,782	21.171	12.45	12.42	12.45	12.18	12.45	8,670,357	12.313	1.18%
2010-09-28	0	21.15	21.10	21.15	20.70	21.50	6,395,314	135,555,681	21.196	12.30	12.27	12.30	12.04	12.50	10,995,757	12.328	0.24%
2010-09-27	0	21.10	21.20	21.25	20.95	21.25	6,916,210	145,388,420	21.021	12.27	12.33	12.36	12.18	12.36	11,891,357	12.226	0.48%
2010-09-24	0	21.00	21.00	21.05	20.65	21.05	6,522,979	136,422,490	20.914	12.21	12.21	12.24	12.01	12.24	11,215,257	12.164	-0.71%
2010-09-22	0	21.15	21.10	21.15	20.70	21.40	7,357,090	155,172,389	21.092	12.30	12.27	12.30	12.04	12.45	12,649,382	12.267	0.95%
2010-09-21	0	20.95	21.00	21.10	20.65	21.40	8,013,746	168,064,580	20.972	12.18	12.21	12.27	12.01	12.45	13,778,401	12.198	-1.18%
2010-09-20	0	21.20	21.15	21.30	21.00	21.45	3,528,048	74,761,245	21.191	12.33	12.30	12.39	12.21	12.48	6,065,935	12.325	-0.93%
2010-09-17	0	21.40	21.30	21.40	20.65	21.40	6,899,085	145,531,882	21.094	12.45	12.39	12.45	12.01	12.45	11,861,913	12.269	3.38%
2010-09-16	0	20.70	20.65	20.70	20.35	21.00	11,853,266	245,596,531	20.720	12.04	12.01	12.04	11.84	12.21	20,379,864	12.051	1.72%
2010-09-15	0	20.35	20.30	20.35	20.30	21.10	12,890,653	266,277,046	20.657	11.84	11.81	11.84	11.81	12.27	22,163,491	12.014	0.00%
2010-09-14	0	20.35	20.35	20.40	20.30	21.10	5,843,531	120,509,801	20.623	11.84	11.84	11.86	11.81	12.27	10,047,051	11.995	-3.10%
2010-09-13	0	21.00	20.95	21.00	20.90	21.55	7,048,111	149,248,707	21.176	12.21	12.18	12.21	12.16	12.53	12,118,140	12.316	-2.10%
2010-09-10	0	21.45	21.30	21.40	21.10	21.60	8,108,331	172,873,765	21.321	12.48	12.39	12.45	12.27	12.56	13,941,025	12.400	1.66%
2010-09-09	0	21.10	21.05	21.10	20.50	21.25	12,396,426	261,011,647	21.055	12.27	12.24	12.27	11.92	12.36	21,313,744	12.246	3.69%
2010-09-08	0	20.35	20.30	20.35	19.92	20.50	6,903,335	139,917,291	20.268	11.84	11.81	11.84	11.59	11.92	11,869,220	11.788	1.50%
2010-09-07	0	20.05	20.05	20.15	20.00	20.35	6,230,890	125,482,488	20.139	11.66	11.66	11.72	11.63	11.84	10,713,055	11.713	0.35%
2010-09-06	0	19.98	19.96	19.98	19.82	20.00	6,144,997	122,460,941	19.929	11.62	11.61	11.62	11.53	11.63	10,565,375	11.591	0.81%
2010-09-03	0	19.82	19.80	19.84	19.32	20.00	6,125,648	121,278,856	19.799	11.53	11.52	11.54	11.24	11.63	10,532,107	11.515	2.38%
2010-09-02	0	19.36	19.36	19.38	19.26	19.56	8,702,299	169,283,514	19.453	11.26	11.26	11.27	11.20	11.38	14,962,262	11.314	2.92%
2010-09-01	0	19.14	19.12	19.22	18.86	19.22	8,866,339	168,454,626	18.999	10.94	10.93	10.99	10.78	10.99	15,511,747	10.860	-0.21%
2010-08-31	0	19.18	19.12	19.20	18.86	19.24	6,543,225	124,504,368	19.028	10.96	10.93	10.97	10.78	11.00	11,447,436	10.876	0.52%
2010-08-30	0	19.08	19.04	19.12	19.04	19.56	3,015,146	58,360,686	19.356	10.91	10.88	10.93	10.88	11.18	5,275,028	11.064	-0.31%
2010-08-27	0	19.14	19.12	19.14	19.12	19.46	4,958,140	95,660,507	19.294	10.94	10.93	10.94	10.93	11.12	8,674,315	11.028	-0.73%
2010-08-26	0	19.28	19.20	19.22	19.06	19.42	5,836,609	112,664,186	19.303	11.02	10.97	10.99	10.89	11.10	10,211,205	11.033	1.47%
2010-08-25	0	19.00	18.96	19.00	18.76	19.54	12,341,250	235,264,584	19.063	10.86	10.84	10.86	10.72	11.17	21,591,138	10.896	-2.36%
2010-08-24	0	19.46	19.38	19.42	19.38	19.90	4,478,350	87,698,077	19.583	11.12	11.08	11.10	11.08	11.37	7,834,917	11.193	-1.42%
2010-08-23	0	19.74	19.72	19.74	19.44	20.50	8,657,089	172,624,468	19.940	11.28	11.27	11.28	11.11	11.72	15,145,662	11.398	1.54%
2010-08-20	0	19.44	19.52	19.54	19.16	19.54	7,959,048	153,995,269	19.348	11.11	11.16	11.17	10.95	11.17	13,924,433	11.059	0.62%
2010-08-19	0	19.32	19.30	19.32	19.02	19.50	3,069,100	59,136,832	19.268	11.04	11.03	11.04	10.87	11.15	5,369,421	11.014	0.73%
2010-08-18	0	19.18	19.18	19.24	19.02	19.50	7,768,945	149,560,483	19.251	10.96	10.96	11.00	10.87	11.15	13,591,845	11.004	0.42%
2010-08-17	0	19.10	19.12	19.16	19.10	19.24	4,910,184	94,193,510	19.183	10.92	10.93	10.95	10.92	11.00	8,590,415	10.965	-0.73%
2010-08-16	0	19.24	19.16	19.24	18.66	19.26	9,468,873	180,103,335	19.021	11.00	10.95	11.00	10.67	11.01	16,565,886	10.872	2.23%
2010-08-13	0	18.82	18.82	18.90	18.00	19.08	11,982,994	223,106,835	18.619	10.76	10.76	10.80	10.29	10.91	20,964,366	10.642	3.63%
2010-08-12	0	18.16	18.14	18.16	18.12	18.70	14,588,911	266,169,199	18.245	10.38	10.37	10.38	10.36	10.69	25,523,443	10.428	-3.71%
2010-08-11	0	18.86	18.86	18.88	18.80	19.24	3,991,063	75,614,203	18.946	10.78	10.78	10.79	10.75	11.00	6,982,404	10.829	-0.95%
2010-08-10	0	19.04	19.02	19.04	18.66	19.20	8,100,363	153,238,187	18.917	10.88	10.87	10.88	10.67	10.97	14,171,665	10.813	-0.52%
2010-08-09	0	19.14	19.12	19.16	18.60	19.26	9,692,180	184,755,045	19.062	10.94	10.93	10.95	10.63	11.01	16,956,564	10.896	3.35%
2010-08-06	0	18.52	18.48	18.50	18.40	19.22	17,420,892	328,389,369	18.850	10.59	10.56	10.57	10.52	10.99	30,478,021	10.775	-2.22%
2010-08-05	0	18.94	18.92	18.96	18.30	19.40	17,726,227	334,979,022	18.897	10.83	10.81	10.84	10.46	11.09	31,012,208	10.802	4.76%
2010-08-04	0	18.08	18.06	18.08	17.54	18.14	16,000,991	286,818,286	17.925	10.33	10.32	10.33	10.03	10.37	27,993,891	10.246	3.91%
2010-08-03	0	17.40	17.38	17.40	17.22	17.80	6,183,401	108,459,886	17.540	9.946	9.934	9.946	9.843	10.17	10,817,921	10.026	-1.25%
2010-08-02	0	17.62	17.60	17.62	17.30	17.80	11,300,247	198,183,369	17.538	10.07	10.06	10.07	9.888	10.17	19,769,893	10.025	1.85%
2010-07-30	0	17.30	17.28	17.30	16.90	17.44	14,268,452	245,423,737	17.200	9.888	9.877	9.888	9.660	9.969	24,962,797	9.8316	0.93%
2010-07-29	0	17.14	17.12	17.14	16.70	17.20	12,039,545	203,857,811	16.932	9.797	9.786	9.797	9.546	9.831	21,063,302	9.6783	2.51%
2010-07-28	0	16.72	16.70	16.72	16.34	16.84	10,515,095	175,237,904	16.665	9.557	9.546	9.557	9.340	9.626	18,396,262	9.5257	2.83%
2010-07-27	0	16.26	16.24	16.28	16.16	16.48	5,116,773	83,136,960	16.248	9.294	9.283	9.305	9.237	9.420	8,951,845	9.2871	-0.25%
2010-07-26	0	16.30	16.26	16.28	16.28	16.64	3,786,143	61,944,391	16.361	9.317	9.294	9.305	9.305	9.511	6,623,894	9.3517	-0.37%
2010-07-23	0	16.36	16.36	16.38	16.30	16.70	7,433,589	121,770,738	16.381	9.351	9.351	9.363	9.317	9.546	13,005,137	9.3633	0.86%
2010-07-22	0	16.22	16.22	16.24	15.82	16.24	4,245,116	68,480,396	16.132	9.271	9.271	9.283	9.043	9.283	7,426,872	9.2206	1.63%
2010-07-21	0	15.96	15.90	16.00	15.76	16.08	6,034,000	95,993,360	15.909	9.123	9.088	9.145	9.008	9.191	10,556,542	9.0933	1.79%
2010-07-20	0	15.68	15.68	15.74	15.38	15.90	4,266,500	67,099,280	15.727	8.963	8.963	8.997	8.791	9.088	7,464,284	8.9894	1.16%
2010-07-19	0	15.50	15.48	15.50	15.36	15.60	2,314,535	35,814,131	15.474	8.860	8.848	8.860	8.780	8.917	4,049,302	8.8445	-1.02%
2010-07-16	0	15.66	15.62	15.66	15.42	15.72	2,928,000	45,525,295	15.548	8.951	8.928	8.951	8.814	8.985	5,122,565	8.8872	0.13%
2010-07-15	0	15.64	15.60	15.64	15.52	16.14	4,124,551	65,152,535	15.796	8.940	8.917	8.940	8.871	9.225	7,215,942	9.0290	-1.76%
2010-07-14	0	15.92	15.88	15.90	15.72	15.96	6,038,458	95,646,984	15.840	9.100	9.077	9.088	8.985	9.123	10,564,342	9.0538	2.05%
2010-07-13	0	15.60	15.58	15.60	15.38	15.74	5,470,378	85,588,079	15.646	8.917	8.905	8.917	8.791	8.997	9,570,480	8.9429	0.65%
2010-07-12	0	15.50	15.46	15.50	15.40	15.76	3,261,622	50,764,452	15.564	8.860	8.837	8.860	8.802	9.008	5,706,240	8.8963	-1.02%
2010-07-09	0	15.66	15.58	15.62	15.50	15.80	3,389,600	52,928,572	15.615	8.951	8.905	8.928	8.860	9.031	5,930,138	8.9254	-0.25%
2010-07-08	0	15.70	15.66	15.72	15.64	15.88	3,311,000	52,036,350	15.716	8.974	8.951	8.985	8.940	9.077	5,792,627	8.9832	0.00%
2010-07-07	0	15.70	15.64	15.70	15.62	15.88	4,906,667	77,221,821	15.738	8.974	8.940	8.974	8.928	9.077	8,584,262	8.9957	-0.13%
2010-07-06	0	15.72	15.72	15.80	15.32	15.78	4,681,503	73,190,612	15.634	8.985	8.985	9.031	8.757	9.020	8,190,335	8.9362	1.55%
2010-07-05	0	15.48	15.46	15.48	15.26	15.68	3,725,558	57,695,883	15.487	8.848	8.837	8.848	8.722	8.963	6,517,900	8.8519	0.91%
2010-07-02	0	15.34	15.30	15.36	15.20	15.86	5,480,327	84,653,101	15.447	8.768	8.745	8.780	8.688	9.065	9,587,886	8.8292	-1.03%
2010-06-30	0	15.50	15.48	15.58	15.42	15.80	6,724,924	104,526,409	15.543	8.860	8.848	8.905	8.814	9.031	11,765,321	8.8843	0.52%
2010-06-29	0	15.42	15.42	15.44	15.28	15.90	7,082,500	110,998,440	15.672	8.814	8.814	8.825	8.734	9.088	12,390,903	8.9581	-3.38%
2010-06-28	0	15.96	15.90	15.94	15.78	16.08	1,408,656	22,511,505	15.981	9.123	9.088	9.111	9.020	9.191	2,464,457	9.1345	0.50%
2010-06-25	0	15.88	15.82	15.90	15.72	16.00	2,239,433	35,594,254	15.894	9.077	9.043	9.088	8.985	9.145	3,917,910	9.0850	0.51%
2010-06-24	0	15.80	15.76	15.82	15.70	15.82	2,177,590	34,372,849	15.785	9.031	9.008	9.043	8.974	9.043	3,809,715	9.0224	-0.13%
2010-06-23	0	15.82	15.80	15.82	15.70	16.06	3,692,377	58,357,104	15.805	9.043	9.031	9.043	8.974	9.180	6,459,850	9.0338	-1.49%
2010-06-22	0	16.06	16.10	16.12	16.00	16.26	2,400,000	38,696,356	16.123	9.180	9.203	9.214	9.145	9.294	4,198,824	9.2160	-0.62%
2010-06-21	0	16.16	16.18	16.20	15.94	16.40	10,236,770	165,389,684	16.156	9.237	9.248	9.260	9.111	9.374	17,909,330	9.2348	1.89%
2010-06-18	0	15.86	15.80	15.94	15.72	16.04	2,290,270	36,324,783	15.860	9.065	9.031	9.111	8.985	9.168	4,006,850	9.0657	-0.13%
2010-06-17	0	15.88	15.86	15.96	15.72	16.00	2,796,356	44,464,719	15.901	9.077	9.065	9.123	8.985	9.145	4,892,252	9.0888	1.15%
2010-06-15	0	15.70	15.70	15.74	15.60	15.90	3,383,548	53,366,059	15.772	8.974	8.974	8.997	8.917	9.088	5,919,550	9.0152	0.51%
2010-06-14	0	15.62	15.60	15.62	15.60	15.80	2,153,605	33,661,179	15.630	8.928	8.917	8.928	8.917	9.031	3,767,753	8.9340	0.13%
2010-06-11	0	15.60	15.52	15.54	15.20	15.80	6,185,949	95,865,586	15.497	8.917	8.871	8.882	8.688	9.031	10,822,378	8.8581	1.17%
2010-06-10	0	15.42	15.36	15.40	15.30	15.74	5,057,149	78,111,507	15.446	8.814	8.780	8.802	8.745	8.997	8,847,532	8.8286	0.13%
2010-06-09	0	15.40	15.44	15.50	15.32	16.00	5,861,340	91,469,781	15.606	8.802	8.825	8.860	8.757	9.145	10,254,472	8.9200	-2.78%
2010-06-08	0	15.84	15.80	15.90	15.80	16.16	8,695,159	139,306,512	16.021	9.054	9.031	9.088	9.031	9.237	15,212,266	9.1575	1.02%
2010-06-07	1	-	-	-	-	-	0	0	-	8.963	-	-	-	-	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	8.963	8.917	8.974	8.608	9.054	7,494,781	8.8893	1.03%
2010-06-03	0	15.52	15.40	15.56	15.14	15.60	4,923,748	76,028,549	15.441	8.871	8.802	8.894	8.654	8.917	8,614,145	8.8260	1.57%
2010-06-02	0	15.28	15.32	15.34	15.18	15.64	2,341,271	35,917,859	15.341	8.734	8.757	8.768	8.677	8.940	4,096,077	8.7688	-0.91%
2010-06-01	0	15.42	15.34	15.44	14.98	15.48	4,178,532	63,439,773	15.182	8.814	8.768	8.825	8.562	8.848	7,310,383	8.6780	0.00%
2010-05-31	0	15.42	15.40	15.42	14.80	15.56	5,653,240	86,891,278	15.370	8.814	8.802	8.814	8.460	8.894	9,890,399	8.7854	2.66%
2010-05-28	0	15.02	14.98	15.00	14.84	15.26	3,542,000	53,273,143	15.040	8.585	8.562	8.574	8.482	8.722	6,196,764	8.5969	1.76%
2010-05-27	0	14.76	14.74	14.76	14.42	15.14	3,492,372	51,469,256	14.738	8.437	8.425	8.437	8.242	8.654	6,109,939	8.4239	2.36%
2010-05-26	0	14.42	14.44	14.46	14.04	14.58	3,687,080	52,736,110	14.303	8.242	8.254	8.265	8.025	8.334	6,450,583	8.1754	-0.55%
2010-05-25	0	14.50	14.38	14.54	14.20	14.78	5,470,917	78,858,873	14.414	8.288	8.219	8.311	8.117	8.448	9,571,423	8.2390	-3.46%
2010-05-24	0	15.02	15.00	15.02	14.70	15.16	3,672,851	55,099,468	15.002	8.585	8.574	8.585	8.402	8.665	6,425,689	8.5749	0.00%
2010-05-20	0	15.02	15.00	15.02	14.84	15.36	6,661,893	100,053,982	15.019	8.585	8.574	8.585	8.482	8.780	11,655,047	8.5846	-0.66%
2010-05-19	0	15.12	15.08	15.10	14.90	15.50	4,476,601	67,634,470	15.108	8.642	8.620	8.631	8.517	8.860	7,831,857	8.6358	-0.79%
2010-05-18	0	15.24	15.26	15.28	15.04	15.40	3,152,930	48,053,746	15.241	8.711	8.722	8.734	8.597	8.802	5,516,082	8.7116	-0.26%
2010-05-17	0	15.28	15.24	15.30	14.80	15.52	7,537,000	114,283,740	15.163	8.734	8.711	8.745	8.460	8.871	13,186,055	8.6670	-3.17%
2010-05-14	0	15.78	15.70	15.74	15.70	16.36	1,805,500	28,539,620	15.807	9.020	8.974	8.997	8.974	9.351	3,158,740	9.0351	-1.13%
2010-05-13	0	15.96	15.90	15.98	15.82	16.02	3,796,571	60,525,835	15.942	9.123	9.088	9.134	9.043	9.157	6,642,138	9.1124	2.31%
2010-05-12	0	15.60	15.52	15.54	15.32	15.96	4,350,212	67,727,015	15.569	8.917	8.871	8.882	8.757	9.123	7,610,739	8.8989	0.00%
2010-05-11	0	15.60	15.58	15.70	15.30	15.82	10,784,254	167,441,578	15.526	8.917	8.905	8.974	8.745	9.043	18,867,158	8.8748	2.63%
2010-05-10	0	15.20	15.20	15.22	15.00	15.36	5,716,400	86,548,363	15.140	8.688	8.688	8.700	8.574	8.780	10,000,898	8.6541	0.26%
2010-05-07	0	15.16	15.18	15.22	15.02	15.50	8,312,504	126,597,557	15.230	8.665	8.677	8.700	8.585	8.860	14,542,807	8.7052	-3.32%
2010-05-06	0	15.68	15.58	15.68	15.50	15.80	10,086,000	157,614,162	15.627	8.963	8.905	8.963	8.860	9.031	17,645,556	8.9322	-2.12%
2010-05-05	0	16.02	16.00	16.02	15.70	16.16	6,416,706	102,294,231	15.942	9.157	9.145	9.157	8.974	9.237	11,226,090	9.1122	-1.84%
2010-05-04	0	16.42	16.22	16.42	16.02	16.44	3,157,145	51,368,550	16.271	9.328	9.215	9.328	9.101	9.340	5,557,301	9.2434	1.61%
2010-05-03	0	16.16	16.14	16.16	16.04	16.40	3,556,674	57,496,489	16.166	9.181	9.169	9.181	9.112	9.317	6,260,564	9.1839	-1.70%
2010-04-30	0	16.44	16.38	16.50	16.30	16.70	3,523,998	57,882,556	16.425	9.340	9.306	9.374	9.260	9.487	6,203,046	9.3313	0.37%
2010-04-29	0	16.38	16.36	16.40	16.14	16.50	3,197,571	52,269,097	16.347	9.306	9.294	9.317	9.169	9.374	5,628,460	9.2866	0.74%
2010-04-28	0	16.26	16.28	16.30	15.80	16.30	6,297,686	101,208,614	16.071	9.237	9.249	9.260	8.976	9.260	11,085,375	9.1299	-0.61%
2010-04-27	0	16.36	16.36	16.38	16.24	16.54	3,998,693	65,285,273	16.327	9.294	9.294	9.306	9.226	9.397	7,038,619	9.2753	-2.50%
2010-04-26	0	16.78	16.70	16.78	16.70	16.90	2,853,240	48,001,398	16.823	9.533	9.487	9.533	9.487	9.601	5,022,358	9.5575	0.48%
2010-04-23	0	16.70	16.70	16.76	16.62	16.92	7,441,195	124,622,152	16.748	9.487	9.487	9.521	9.442	9.612	13,098,214	9.5144	0.12%
2010-04-22	0	16.68	16.58	16.70	16.24	16.76	6,807,555	112,331,108	16.501	9.476	9.419	9.487	9.226	9.521	11,982,861	9.3743	0.72%
2010-04-21	0	16.56	16.48	16.56	16.00	16.80	13,874,837	228,084,375	16.439	9.408	9.362	9.408	9.090	9.544	24,422,902	9.3390	4.28%
2010-04-20	0	15.88	15.88	15.98	15.80	16.10	4,652,480	74,292,482	15.968	9.022	9.022	9.078	8.976	9.147	8,189,434	9.0717	1.02%
2010-04-19	0	15.72	15.70	15.72	15.40	15.78	6,401,759	100,131,647	15.641	8.931	8.919	8.931	8.749	8.965	11,268,567	8.8859	-0.88%
2010-04-16	0	15.86	15.76	15.88	15.70	16.12	4,435,988	70,217,909	15.829	9.010	8.953	9.022	8.919	9.158	7,808,358	8.9927	-1.73%
2010-04-15	0	16.14	15.96	16.10	15.92	16.30	7,795,828	125,011,703	16.036	9.169	9.067	9.147	9.044	9.260	13,722,449	9.1100	-0.74%
2010-04-14	0	16.26	16.32	16.34	16.08	16.48	4,426,936	72,060,381	16.278	9.237	9.272	9.283	9.135	9.362	7,792,425	9.2475	-0.85%
2010-04-13	0	16.40	16.40	16.48	16.32	16.76	5,130,492	84,644,315	16.498	9.317	9.317	9.362	9.272	9.521	9,030,845	9.3728	-1.56%
2010-04-12	0	16.66	16.60	16.68	16.54	16.80	3,059,569	50,952,273	16.653	9.465	9.431	9.476	9.397	9.544	5,385,545	9.4609	0.48%
2010-04-09	0	16.58	16.54	16.62	16.50	16.86	3,558,433	59,553,207	16.736	9.419	9.397	9.442	9.374	9.578	6,263,660	9.5077	0.48%
2010-04-08	0	16.50	16.46	16.50	16.42	16.96	3,951,295	65,468,897	16.569	9.374	9.351	9.374	9.328	9.635	6,955,187	9.4130	-1.90%
2010-04-07	0	16.82	16.78	16.84	16.70	16.96	6,066,165	101,599,989	16.749	9.556	9.533	9.567	9.487	9.635	10,677,845	9.5150	2.19%
2010-04-01	0	16.46	16.40	16.46	16.32	16.50	6,236,931	102,482,286	16.432	9.351	9.317	9.351	9.272	9.374	10,978,432	9.3349	0.61%
2010-03-31	0	16.36	16.34	16.46	16.30	16.50	5,479,209	89,969,746	16.420	9.294	9.283	9.351	9.260	9.374	9,644,667	9.3284	-0.37%
2010-03-30	0	16.42	16.40	16.42	16.20	16.74	4,948,832	81,640,951	16.497	9.328	9.317	9.328	9.203	9.510	8,711,082	9.3721	-0.24%
2010-03-29	0	16.46	16.46	16.50	16.06	16.80	6,043,233	99,708,243	16.499	9.351	9.351	9.374	9.124	9.544	10,637,479	9.3733	1.60%
2010-03-26	0	16.20	16.14	16.16	15.94	16.20	3,564,866	57,457,579	16.118	9.203	9.169	9.181	9.056	9.203	6,274,984	9.1566	2.02%
2010-03-25	0	15.88	15.80	15.96	15.68	16.00	4,330,564	68,630,677	15.848	9.022	8.976	9.067	8.908	9.090	7,622,788	9.0034	-1.00%
2010-03-24	0	16.04	15.98	16.06	15.86	16.36	8,804,821	141,731,696	16.097	9.112	9.078	9.124	9.010	9.294	15,498,509	9.1449	1.78%
2010-03-23	0	15.76	15.76	15.80	15.68	15.88	3,296,040	51,992,936	15.774	8.953	8.953	8.976	8.908	9.022	5,801,788	8.9615	0.90%
2010-03-22	0	15.62	15.56	15.62	15.30	15.70	4,948,350	76,960,048	15.553	8.874	8.840	8.874	8.692	8.919	8,710,233	8.8356	-0.13%
2010-03-19	0	15.64	15.58	15.64	15.36	15.70	7,655,493	119,050,215	15.551	8.885	8.851	8.885	8.726	8.919	13,475,427	8.8346	1.43%
2010-03-18	0	15.42	15.38	15.42	15.28	15.50	3,178,769	48,963,397	15.403	8.760	8.737	8.760	8.681	8.806	5,595,364	8.7507	0.26%
2010-03-17	0	15.38	15.38	15.40	15.02	15.50	8,804,087	134,469,053	15.273	8.737	8.737	8.749	8.533	8.806	15,497,217	8.6770	2.67%
2010-03-16	0	14.98	14.94	14.98	14.84	15.10	3,977,736	59,557,398	14.973	8.510	8.488	8.510	8.431	8.578	7,001,730	8.5061	0.27%
2010-03-15	0	14.94	14.96	14.98	14.92	15.38	5,053,646	76,370,853	15.112	8.488	8.499	8.510	8.476	8.737	8,895,579	8.5853	-2.48%
2010-03-12	0	15.32	15.26	15.32	15.26	15.48	9,046,382	138,497,437	15.310	8.703	8.669	8.703	8.669	8.794	15,923,712	8.6976	-1.03%
2010-03-11	0	15.48	15.50	15.54	15.18	15.60	17,762,824	273,819,625	15.415	8.794	8.806	8.828	8.624	8.862	31,266,653	8.7576	1.84%
2010-03-10	0	15.20	15.20	15.22	14.54	15.26	12,259,766	184,325,670	15.035	8.635	8.635	8.647	8.260	8.669	21,580,006	8.5415	4.68%
2010-03-09	0	14.52	14.48	14.52	14.40	14.68	1,732,864	25,168,458	14.524	8.249	8.226	8.249	8.181	8.340	3,050,239	8.2513	-0.14%
2010-03-08	0	14.54	14.46	14.54	14.44	14.80	6,742,824	98,659,483	14.632	8.260	8.215	8.260	8.203	8.408	11,868,920	8.3124	-1.62%
2010-03-05	0	14.78	14.76	14.78	14.56	14.84	4,679,920	68,602,164	14.659	8.397	8.385	8.397	8.272	8.431	8,237,735	8.3278	2.64%
2010-03-04	0	14.40	14.36	14.48	14.36	14.50	3,204,084	46,258,119	14.437	8.181	8.158	8.226	8.158	8.238	5,639,924	8.2019	0.70%
2010-03-03	0	14.30	14.26	14.32	14.20	14.56	3,463,201	49,636,413	14.333	8.124	8.101	8.135	8.067	8.272	6,096,030	8.1424	-0.42%
2010-03-02	0	14.36	14.32	14.38	14.22	14.66	1,896,387	27,197,274	14.342	8.158	8.135	8.169	8.078	8.328	3,338,077	8.1476	-0.97%
2010-03-01	0	14.50	14.54	14.56	14.42	14.72	3,526,780	51,268,169	14.537	8.238	8.260	8.272	8.192	8.363	6,207,943	8.2585	0.55%
2010-02-26	0	14.42	14.42	14.48	14.30	14.56	7,332,598	105,806,228	14.430	8.192	8.192	8.226	8.124	8.272	12,907,058	8.1975	2.12%
2010-02-25	0	14.12	14.08	14.14	13.92	14.24	3,483,641	49,098,220	14.094	8.022	7.999	8.033	7.908	8.090	6,132,009	8.0069	0.28%
2010-02-24	0	14.08	14.06	14.12	13.84	14.20	3,356,993	47,360,991	14.108	7.999	7.988	8.022	7.863	8.067	5,909,079	8.0150	0.00%
2010-02-23	0	14.08	14.08	14.12	13.84	14.18	3,953,493	55,417,524	14.017	7.999	7.999	8.022	7.863	8.056	6,959,056	7.9634	0.43%
2010-02-22	0	14.02	13.94	14.04	13.94	14.30	2,441,010	34,308,060	14.055	7.965	7.919	7.976	7.919	8.124	4,296,739	7.9847	0.43%
2010-02-19	0	13.96	13.92	13.96	13.78	14.30	4,543,360	63,451,636	13.966	7.931	7.908	7.931	7.829	8.124	7,997,358	7.9341	-2.38%
2010-02-18	0	14.30	14.32	14.38	14.16	14.38	2,806,726	40,054,592	14.271	8.124	8.135	8.169	8.044	8.169	4,940,483	8.1074	0.99%
2010-02-17	0	14.16	14.16	14.24	14.12	14.54	3,071,850	43,866,678	14.280	8.044	8.044	8.090	8.022	8.260	5,407,162	8.1127	0.28%
2010-02-12	0	14.12	14.02	14.12	13.70	14.16	6,909,903	96,949,616	14.031	8.022	7.965	8.022	7.783	8.044	12,163,017	7.9709	2.47%
2010-02-11	0	13.78	13.72	13.76	13.52	13.98	5,513,050	75,564,169	13.706	7.829	7.794	7.817	7.681	7.942	9,704,235	7.7867	3.77%
2010-02-10	0	13.28	13.16	13.32	13.04	13.46	2,715,615	35,792,515	13.180	7.544	7.476	7.567	7.408	7.647	4,780,107	7.4878	-1.34%
2010-02-09	0	13.46	13.40	13.44	13.22	13.56	4,964,628	66,589,288	13.413	7.647	7.613	7.635	7.510	7.704	8,738,886	7.6199	1.20%
2010-02-08	0	13.30	13.26	13.28	12.98	13.48	4,274,291	56,802,030	13.289	7.556	7.533	7.544	7.374	7.658	7,523,735	7.5497	1.37%
2010-02-05	0	13.12	13.08	13.14	12.90	13.20	2,498,085	32,625,535	13.060	7.454	7.431	7.465	7.329	7.499	4,397,204	7.4196	-2.09%
2010-02-04	0	13.40	13.36	13.38	13.16	13.42	2,566,398	34,194,682	13.324	7.613	7.590	7.601	7.476	7.624	4,517,450	7.5695	-0.45%
2010-02-03	0	13.46	13.36	13.46	13.14	13.50	5,854,855	78,128,069	13.344	7.647	7.590	7.647	7.465	7.669	10,305,891	7.5809	2.75%
2010-02-02	0	13.10	13.10	13.12	12.94	13.54	4,531,454	59,849,405	13.208	7.442	7.442	7.454	7.351	7.692	7,976,401	7.5033	-1.36%
2010-02-01	0	13.28	13.12	13.24	12.64	13.32	5,639,119	73,415,512	13.019	7.544	7.454	7.522	7.181	7.567	9,926,146	7.3962	3.75%
2010-01-29	0	12.80	12.78	12.80	12.52	12.90	5,577,628	71,523,367	12.823	7.272	7.260	7.272	7.113	7.329	9,817,907	7.2850	-1.23%
2010-01-28	0	12.96	12.96	13.00	12.80	13.18	3,692,951	47,951,784	12.985	7.363	7.363	7.385	7.272	7.488	6,500,443	7.3767	0.47%
2010-01-27	0	12.90	12.90	12.94	12.86	13.10	3,564,387	46,180,544	12.956	7.329	7.329	7.351	7.306	7.442	6,274,140	7.3605	-1.07%
2010-01-26	0	13.04	12.98	13.04	12.90	13.26	6,168,105	80,729,273	13.088	7.408	7.374	7.408	7.329	7.533	10,857,283	7.4355	-1.81%
2010-01-25	0	13.28	13.22	13.28	13.02	13.38	6,079,694	80,275,028	13.204	7.544	7.510	7.544	7.397	7.601	10,701,659	7.5012	-1.34%
2010-01-22	0	13.46	13.46	13.48	13.10	14.00	7,450,282	100,190,694	13.448	7.647	7.647	7.658	7.442	7.954	13,114,209	7.6399	-4.27%
2010-01-21	0	14.06	14.06	14.12	13.86	14.30	6,514,530	91,798,913	14.091	7.988	7.988	8.022	7.874	8.124	11,467,070	8.0054	0.43%
2010-01-20	0	14.00	13.94	14.00	13.84	14.24	3,921,643	54,788,953	13.971	7.954	7.919	7.954	7.863	8.090	6,902,993	7.9370	-2.37%
2010-01-19	0	14.34	14.32	14.36	13.82	14.36	4,920,000	69,110,240	14.047	8.147	8.135	8.158	7.851	8.158	8,660,331	7.9801	1.41%
2010-01-18	0	14.14	14.04	14.06	14.00	14.34	3,741,321	53,454,009	14.287	8.033	7.976	7.988	7.954	8.147	6,585,585	8.1168	-2.08%
2010-01-15	0	14.44	14.40	14.42	14.34	14.64	8,641,530	125,715,938	14.548	8.203	8.181	8.192	8.147	8.317	15,211,079	8.2648	0.42%
2010-01-14	0	14.38	14.34	14.40	14.02	14.60	7,416,646	106,561,826	14.368	8.169	8.147	8.181	7.965	8.294	13,055,002	8.1625	3.16%
2010-01-13	0	13.94	13.90	13.92	13.66	14.00	4,863,901	67,827,650	13.945	7.919	7.897	7.908	7.760	7.954	8,561,584	7.9223	0.58%
2010-01-12	0	13.86	13.82	13.96	13.74	13.96	5,793,309	80,235,445	13.850	7.874	7.851	7.931	7.806	7.931	10,197,555	7.8681	0.58%
2010-01-11	0	13.78	13.78	13.82	13.60	14.06	4,321,632	59,519,714	13.773	7.829	7.829	7.851	7.726	7.988	7,607,066	7.8243	-0.58%
2010-01-08	0	13.86	13.84	13.90	13.78	14.06	3,400,056	47,213,248	13.886	7.874	7.863	7.897	7.829	7.988	5,984,880	7.8888	0.29%
2010-01-07	0	13.82	13.70	13.82	13.70	14.14	6,295,241	87,123,806	13.840	7.851	7.783	7.851	7.783	8.033	11,081,071	7.8624	-1.99%
2010-01-06	0	14.10	14.08	14.10	13.88	14.28	9,713,552	137,218,320	14.126	8.010	7.999	8.010	7.885	8.113	17,098,084	8.0254	-0.84%
2010-01-05	0	14.22	14.20	14.22	14.06	14.48	6,801,186	97,010,561	14.264	8.078	8.067	8.078	7.988	8.226	11,971,651	8.1034	-0.56%
2010-01-04	0	14.30	14.34	14.36	14.22	14.50	4,449,776	63,682,902	14.311	8.124	8.147	8.158	8.078	8.238	7,832,629	8.1305	-1.24%
2009-12-31	0	14.48	14.70	14.72	14.38	14.78	1,569,162	22,785,849	14.521	8.226	8.351	8.363	8.169	8.397	2,762,086	8.2495	-0.82%
2009-12-30	0	14.60	14.58	14.60	14.20	14.66	1,010,000	14,613,888	14.469	8.294	8.283	8.294	8.067	8.328	1,777,832	8.2201	-0.41%
2009-12-29	0	14.66	14.60	14.66	14.30	14.80	1,628,866	23,747,080	14.579	8.328	8.294	8.328	8.124	8.408	2,867,179	8.2824	0.00%
2009-12-28	0	14.66	14.66	14.68	14.46	14.78	1,723,896	25,309,253	14.681	8.328	8.328	8.340	8.215	8.397	3,034,453	8.3406	1.38%
2009-12-24	0	14.46	14.44	14.48	14.32	14.58	751,054	10,850,921	14.448	8.215	8.203	8.226	8.135	8.283	1,322,028	8.2078	0.70%
2009-12-23	0	14.36	14.34	14.38	14.20	14.38	1,655,202	23,654,742	14.291	8.158	8.147	8.169	8.067	8.169	2,913,536	8.1189	0.14%
2009-12-22	0	14.34	14.32	14.44	14.04	14.44	3,119,871	44,511,676	14.267	8.147	8.135	8.203	7.976	8.203	5,491,690	8.1053	0.99%
2009-12-21	0	14.20	14.14	14.22	14.02	14.66	2,275,723	32,506,084	14.284	8.067	8.033	8.078	7.965	8.328	4,005,796	8.1148	0.71%
2009-12-18	0	14.10	14.10	14.14	13.92	14.38	1,975,928	27,771,118	14.055	8.010	8.010	8.033	7.908	8.169	3,478,087	7.9846	-0.70%
2009-12-17	0	14.20	14.20	14.24	14.06	14.52	5,006,378	71,119,719	14.206	8.067	8.067	8.090	7.988	8.249	8,812,376	8.0704	-2.47%
2009-12-16	0	14.56	14.50	14.56	14.42	14.76	5,307,750	77,419,709	14.586	8.272	8.238	8.272	8.192	8.385	9,342,860	8.2865	0.00%
2009-12-15	0	14.56	14.54	14.56	14.42	14.72	5,222,861	76,012,826	14.554	8.272	8.260	8.272	8.192	8.363	9,193,436	8.2682	-0.82%
2009-12-14	0	14.68	14.66	14.70	13.96	14.76	6,531,537	95,082,169	14.557	8.340	8.328	8.351	7.931	8.385	11,497,006	8.2702	2.37%
2009-12-11	0	14.34	14.32	14.36	13.60	14.52	7,362,271	105,494,195	14.329	8.147	8.135	8.158	7.726	8.249	12,959,289	8.1404	5.13%
2009-12-10	0	13.64	13.64	13.68	13.34	14.16	8,665,237	118,156,632	13.636	7.749	7.749	7.772	7.579	8.044	15,252,809	7.7465	-4.21%
2009-12-09	0	14.24	14.22	14.32	14.14	14.42	5,233,180	74,535,758	14.243	8.090	8.078	8.135	8.033	8.192	9,211,600	8.0915	-1.52%
2009-12-08	0	14.46	14.44	14.48	14.42	15.00	3,903,060	56,644,238	14.513	8.215	8.203	8.226	8.192	8.522	6,870,283	8.2448	0.28%
2009-12-07	0	14.42	14.42	14.44	14.00	14.48	7,225,054	104,123,614	14.411	8.192	8.192	8.203	7.954	8.226	12,717,756	8.1873	2.27%
2009-12-04	0	14.10	14.06	14.10	13.86	14.20	7,006,399	98,307,740	14.031	8.010	7.988	8.010	7.874	8.067	12,332,873	7.9712	1.29%
2009-12-03	0	13.92	13.80	13.94	13.70	13.94	13,618,455	186,804,770	13.717	7.908	7.840	7.919	7.783	7.919	23,971,611	7.7927	2.05%
2009-12-02	0	13.64	13.64	13.68	13.60	13.86	4,543,628	62,109,245	13.670	7.749	7.749	7.772	7.726	7.874	7,997,830	7.7658	-0.15%
2009-12-01	0	13.66	13.60	13.62	13.06	13.66	4,541,812	60,877,673	13.404	7.760	7.726	7.738	7.419	7.760	7,994,633	7.6148	3.17%
2009-11-30	0	13.24	13.32	13.34	13.10	13.40	3,398,232	45,151,445	13.287	7.522	7.567	7.579	7.442	7.613	5,981,669	7.5483	2.64%
2009-11-27	0	12.90	12.90	12.96	12.74	13.20	6,040,419	78,743,648	13.036	7.329	7.329	7.363	7.238	7.499	10,632,526	7.4059	-3.15%
2009-11-26	0	13.32	13.24	13.30	13.12	13.66	2,170,834	28,956,393	13.339	7.567	7.522	7.556	7.454	7.760	3,821,167	7.5779	-2.20%
2009-11-25	0	13.62	13.50	13.58	13.32	13.68	4,052,196	55,100,355	13.598	7.738	7.669	7.715	7.567	7.772	7,132,796	7.7249	1.04%
2009-11-24	0	13.48	13.58	13.62	13.36	13.90	1,930,268	26,112,629	13.528	7.658	7.715	7.738	7.590	7.897	3,397,715	7.6853	-1.75%
2009-11-23	0	13.72	13.66	13.70	13.46	13.92	1,812,224	24,917,301	13.750	7.794	7.760	7.783	7.647	7.908	3,189,931	7.8112	1.63%
2009-11-20	0	13.50	13.52	13.60	13.46	13.74	1,381,025	18,704,417	13.544	7.669	7.681	7.726	7.647	7.806	2,430,921	7.6944	-1.89%
2009-11-19	0	13.76	13.76	13.80	13.46	13.88	1,995,271	27,495,581	13.780	7.817	7.817	7.840	7.647	7.885	3,512,136	7.8287	1.47%
2009-11-18	0	13.56	13.56	13.60	13.48	14.00	3,930,173	53,947,758	13.727	7.704	7.704	7.726	7.658	7.954	6,918,008	7.7982	-3.14%
2009-11-17	0	14.00	13.96	13.98	13.40	14.12	8,662,198	121,177,034	13.989	7.954	7.931	7.942	7.613	8.022	15,247,459	7.9474	2.19%
2009-11-16	0	13.70	13.68	13.76	13.50	13.84	4,346,225	59,768,247	13.752	7.783	7.772	7.817	7.669	7.863	7,650,355	7.8125	1.63%
2009-11-13	0	13.48	13.46	13.50	13.34	13.50	5,625,167	75,770,223	13.470	7.658	7.647	7.669	7.579	7.669	9,901,587	7.6523	1.35%
2009-11-12	0	13.30	13.28	13.34	13.18	13.36	5,216,306	69,302,326	13.286	7.556	7.544	7.579	7.488	7.590	9,181,898	7.5477	1.37%
2009-11-11	0	13.12	13.06	13.12	13.02	13.18	4,371,148	57,183,562	13.082	7.454	7.419	7.454	7.397	7.488	7,694,225	7.4320	1.71%
2009-11-10	0	12.90	12.84	12.94	12.84	13.10	2,422,697	31,377,841	12.952	7.329	7.295	7.351	7.295	7.442	4,264,504	7.3579	0.47%
2009-11-09	0	12.84	12.86	12.90	12.76	13.00	3,369,488	43,508,072	12.912	7.295	7.306	7.329	7.249	7.385	5,931,073	7.3356	1.26%
2009-11-06	0	12.68	12.66	12.68	12.44	12.72	2,904,341	36,767,425	12.659	7.204	7.192	7.204	7.067	7.226	5,112,308	7.1919	2.92%
2009-11-05	0	12.32	12.30	12.32	12.30	12.54	2,610,787	32,269,736	12.360	6.999	6.988	6.999	6.988	7.124	4,595,585	7.0219	-1.12%
2009-11-04	0	12.46	12.42	12.48	12.42	12.60	1,282,161	16,024,593	12.498	7.079	7.056	7.090	7.056	7.158	2,256,898	7.1003	1.14%
2009-11-03	0	12.32	12.30	12.32	12.26	12.60	2,350,460	29,024,366	12.348	6.999	6.988	6.999	6.965	7.158	4,137,350	7.0152	-2.07%
2009-11-02	0	12.58	12.52	12.54	12.30	12.64	3,395,504	42,378,673	12.481	7.147	7.113	7.124	6.988	7.181	5,976,867	7.0904	-1.26%
2009-10-30	0	12.74	12.74	12.80	12.44	12.82	4,736,378	59,835,129	12.633	7.238	7.238	7.272	7.067	7.283	8,337,114	7.1770	4.43%
2009-10-29	0	12.20	12.18	12.20	12.10	12.50	4,032,092	49,319,906	12.232	6.931	6.920	6.931	6.874	7.101	7,097,409	6.9490	-1.61%
2009-10-28	0	12.40	12.38	12.42	12.24	12.52	2,954,827	36,707,328	12.423	7.045	7.033	7.056	6.954	7.113	5,201,175	7.0575	0.16%
2009-10-27	0	12.38	12.36	12.40	12.14	12.72	9,009,944	111,621,466	12.389	7.033	7.022	7.045	6.897	7.226	15,859,572	7.0381	-2.83%
2009-10-23	0	12.74	12.72	12.76	12.64	12.96	4,386,532	56,142,844	12.799	7.238	7.226	7.249	7.181	7.363	7,721,305	7.2712	1.27%
2009-10-22	0	12.58	12.56	12.58	12.54	12.94	6,444,290	81,728,361	12.682	7.147	7.135	7.147	7.124	7.351	11,343,432	7.2049	-2.78%
2009-10-21	0	12.94	12.94	12.96	12.90	13.30	3,219,019	41,927,217	13.025	7.351	7.351	7.363	7.329	7.556	5,666,213	7.3995	-1.22%
2009-10-20	0	13.10	13.08	13.16	13.06	13.30	2,645,491	34,868,944	13.181	7.442	7.431	7.476	7.419	7.556	4,656,672	7.4880	-0.30%
2009-10-19	0	13.14	13.14	13.16	13.00	13.58	4,025,000	53,278,469	13.237	7.465	7.465	7.476	7.385	7.715	7,084,925	7.5200	-1.50%
2009-10-16	0	13.34	13.30	13.38	13.04	13.66	7,442,583	99,058,394	13.310	7.579	7.556	7.601	7.408	7.760	13,100,657	7.5613	-0.60%
2009-10-15	0	13.42	13.38	13.40	13.32	13.60	7,588,410	102,673,371	13.530	7.624	7.601	7.613	7.567	7.726	13,357,346	7.6867	0.30%
2009-10-14	0	13.38	13.32	13.36	13.16	13.42	7,769,234	103,289,337	13.295	7.601	7.567	7.590	7.476	7.624	13,675,638	7.5528	1.52%
2009-10-13	0	13.18	13.22	13.26	13.04	13.32	9,363,635	123,254,948	13.163	7.488	7.510	7.533	7.408	7.567	16,482,150	7.4781	1.07%
2009-10-12	0	13.04	13.00	13.04	12.92	13.16	3,140,931	40,811,337	12.993	7.408	7.385	7.408	7.340	7.476	5,528,760	7.3816	-0.46%
2009-10-09	0	13.10	13.04	13.12	12.72	13.20	12,839,495	166,964,090	13.004	7.442	7.408	7.454	7.226	7.499	22,600,462	7.3876	3.48%
2009-10-08	0	12.66	12.58	12.62	12.50	12.80	2,245,784	28,345,135	12.621	7.192	7.147	7.170	7.101	7.272	3,953,096	7.1704	0.64%
2009-10-07	0	12.58	12.52	12.56	12.38	12.68	6,940,498	85,922,709	12.380	7.147	7.113	7.135	7.033	7.204	12,216,872	7.0331	2.61%
2009-10-06	0	12.26	12.24	12.26	11.54	12.42	8,208,057	98,473,830	11.997	6.965	6.954	6.965	6.556	7.056	14,448,067	6.8157	6.06%
2009-10-05	0	11.56	11.54	11.58	11.50	11.76	4,177,143	48,451,187	11.599	6.567	6.556	6.579	6.533	6.681	7,352,732	6.5895	-2.03%
2009-10-02	0	11.80	11.78	11.82	11.70	12.00	4,960,234	58,578,054	11.810	6.704	6.692	6.715	6.647	6.817	8,731,152	6.7091	-3.59%
2009-09-30	0	12.24	12.22	12.28	12.10	12.36	5,811,135	71,285,645	12.267	6.954	6.942	6.976	6.874	7.022	10,228,933	6.9690	0.16%
2009-09-29	0	12.22	12.20	12.28	12.12	12.64	5,308,377	65,412,389	12.322	6.942	6.931	6.976	6.885	7.181	9,343,964	7.0005	-2.55%
2009-09-28	0	12.54	12.50	12.54	12.46	12.82	2,755,252	34,702,435	12.595	7.124	7.101	7.124	7.079	7.283	4,849,877	7.1553	-2.49%
2009-09-25	0	12.86	12.82	12.92	12.40	13.08	3,585,838	46,051,830	12.843	7.306	7.283	7.340	7.045	7.431	6,311,899	7.2960	1.10%
2009-09-24	0	12.72	12.76	12.78	12.64	13.18	2,926,917	37,456,489	12.797	7.226	7.249	7.260	7.181	7.488	5,152,047	7.2702	-2.90%
2009-09-23	0	13.10	13.14	13.16	12.98	13.28	4,682,207	61,438,083	13.122	7.442	7.465	7.476	7.374	7.544	8,241,761	7.4545	0.92%
2009-09-22	0	12.98	12.96	12.98	12.54	13.00	2,862,995	36,913,002	12.893	7.374	7.363	7.374	7.124	7.385	5,039,529	7.3247	3.51%
2009-09-21	0	12.54	12.54	12.56	12.54	12.90	6,035,153	77,236,757	12.798	7.124	7.124	7.135	7.124	7.329	10,623,256	7.2705	-2.79%
2009-09-18	0	12.90	12.82	12.84	12.54	13.68	15,253,106	198,179,164	12.993	7.329	7.283	7.295	7.124	7.772	26,848,972	7.3813	-1.07%
2009-09-17	0	13.04	13.04	13.08	12.54	13.36	16,592,439	213,752,187	12.883	7.408	7.408	7.431	7.124	7.590	29,206,506	7.3186	5.50%
2009-09-16	0	12.36	12.32	12.34	11.94	12.36	7,599,378	91,781,900	12.078	7.022	6.999	7.010	6.783	7.022	13,376,652	6.8614	4.04%
2009-09-15	0	11.88	11.88	11.92	11.78	12.24	7,214,964	86,088,766	11.932	6.749	6.749	6.772	6.692	6.954	12,699,995	6.7786	-0.50%
2009-09-14	0	11.94	11.94	11.96	11.90	12.18	9,362,833	112,274,606	11.992	6.783	6.783	6.795	6.760	6.920	16,480,738	6.8125	-1.16%
2009-09-11	0	12.08	12.02	12.06	11.80	12.14	8,781,008	105,181,167	11.978	6.863	6.829	6.851	6.704	6.897	15,456,592	6.8049	2.90%
2009-09-10	0	11.74	11.70	11.72	11.64	11.86	3,527,616	41,501,318	11.765	6.670	6.647	6.658	6.613	6.738	6,209,415	6.6836	1.03%
2009-09-09	0	11.62	11.60	11.72	11.50	11.78	2,953,022	34,323,850	11.623	6.601	6.590	6.658	6.533	6.692	5,197,997	6.6033	-0.51%
2009-09-08	0	11.68	11.68	11.76	11.58	11.88	3,501,351	40,987,687	11.706	6.635	6.635	6.681	6.579	6.749	6,163,183	6.6504	-1.02%
2009-09-07	0	11.80	11.72	11.74	11.30	11.84	4,283,035	49,856,764	11.641	6.704	6.658	6.670	6.420	6.726	7,539,126	6.6131	4.24%
2009-09-04	0	11.32	11.24	11.28	11.06	11.50	6,072,465	68,242,407	11.238	6.431	6.386	6.408	6.283	6.533	10,688,934	6.3844	1.62%
2009-09-03	0	11.14	11.10	11.12	11.00	11.22	2,435,176	27,087,363	11.123	6.329	6.306	6.317	6.249	6.374	4,286,469	6.3193	0.72%
2009-09-02	0	11.06	11.06	11.08	11.00	11.28	2,664,388	29,573,128	11.099	6.283	6.283	6.295	6.249	6.408	4,689,935	6.3057	-1.25%
2009-09-01	0	11.20	11.18	11.20	11.18	11.40	2,571,093	28,951,557	11.260	6.363	6.351	6.363	6.351	6.476	4,525,715	6.3971	-0.36%
2009-08-31	0	11.24	11.20	11.30	11.02	11.50	10,605,391	119,463,320	11.264	6.386	6.363	6.420	6.261	6.533	18,667,926	6.3994	-0.71%
2009-08-28	0	11.32	11.30	11.36	11.22	11.42	3,507,459	39,907,340	11.378	6.431	6.420	6.454	6.374	6.488	6,173,934	6.4638	0.89%
2009-08-27	0	11.22	11.16	11.20	11.18	11.52	5,091,902	57,663,196	11.324	6.374	6.340	6.363	6.351	6.545	8,962,918	6.4335	-1.75%
2009-08-26	0	11.42	11.42	11.46	11.12	11.50	15,652,707	176,060,689	11.248	6.488	6.488	6.511	6.317	6.533	27,552,362	6.3900	1.96%
2009-08-25	0	11.20	11.20	11.24	11.00	11.28	6,174,143	68,926,223	11.164	6.363	6.363	6.386	6.249	6.408	10,867,911	6.3422	-2.61%
2009-08-24	0	11.50	11.48	11.52	11.40	11.70	5,264,318	60,637,479	11.519	6.533	6.522	6.545	6.476	6.647	9,266,410	6.5438	0.52%
2009-08-21	0	11.44	11.38	11.44	11.32	11.56	3,953,469	45,280,050	11.453	6.499	6.465	6.499	6.431	6.567	6,959,014	6.5067	0.35%
2009-08-20	0	11.40	11.30	11.44	11.30	11.56	5,144,832	58,800,608	11.429	6.476	6.420	6.499	6.420	6.567	9,056,087	6.4929	0.35%
2009-08-19	0	11.36	11.36	11.38	11.30	11.74	4,500,089	51,424,802	11.428	6.454	6.454	6.465	6.420	6.670	7,921,191	6.4921	-3.57%
2009-08-18	0	11.78	11.72	11.78	11.34	11.86	8,055,583	93,972,664	11.666	6.692	6.658	6.692	6.442	6.738	14,179,678	6.6273	1.38%
2009-08-17	1	-	-	-	-	-	0	0	-	6.601	-	-	-	-	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	6.601	6.590	6.613	6.363	6.817	8,495,042	6.5651	-1.86%
2009-08-13	0	11.84	11.82	11.94	11.46	12.00	9,469,654	110,179,578	11.635	6.726	6.715	6.783	6.511	6.817	16,668,768	6.6099	3.50%
2009-08-12	0	11.44	11.38	11.44	11.10	11.60	7,660,449	86,428,990	11.282	6.499	6.465	6.499	6.306	6.590	13,484,151	6.4097	1.24%
2009-08-11	0	11.30	11.30	11.32	11.22	11.40	2,920,017	33,041,253	11.315	6.420	6.420	6.431	6.374	6.476	5,139,901	6.4284	-0.88%
2009-08-10	0	11.40	11.38	11.40	11.24	11.46	4,230,856	48,172,280	11.386	6.476	6.465	6.476	6.386	6.511	7,447,279	6.4684	2.52%
2009-08-07	0	11.12	11.12	11.14	11.10	11.70	13,824,109	156,030,034	11.287	6.317	6.317	6.329	6.306	6.647	24,333,609	6.4121	-5.28%
2009-08-06	0	11.74	11.72	11.74	11.46	12.20	10,784,141	126,613,193	11.741	6.670	6.658	6.670	6.511	6.931	18,982,567	6.6700	-3.61%
2009-08-05	0	12.18	12.16	12.18	12.16	13.30	7,365,803	93,678,811	12.718	6.920	6.908	6.920	6.908	7.556	12,965,506	7.2252	-3.64%
2009-08-04	0	12.64	12.66	12.70	12.32	12.68	4,756,048	59,595,825	12.531	7.181	7.192	7.215	6.999	7.204	8,371,738	7.1187	2.93%
2009-08-03	0	12.28	12.22	12.28	11.94	12.40	3,967,043	48,252,073	12.163	6.976	6.942	6.976	6.783	7.045	6,982,907	6.9100	1.82%
2009-07-31	0	12.06	12.04	12.06	12.00	12.40	3,441,954	42,005,775	12.204	6.851	6.840	6.851	6.817	7.045	6,058,630	6.9332	-0.33%
2009-07-30	0	12.10	12.08	12.10	12.00	12.46	2,040,718	24,823,104	12.164	6.874	6.863	6.874	6.817	7.079	3,592,133	6.9104	1.51%
2009-07-29	0	11.92	11.90	11.92	11.90	12.48	4,260,489	51,340,248	12.050	6.772	6.760	6.772	6.760	7.090	7,499,440	6.8459	-4.33%
2009-07-28	0	12.46	12.40	12.50	11.96	12.60	4,969,176	61,540,272	12.384	7.079	7.045	7.101	6.795	7.158	8,746,892	7.0357	2.98%
2009-07-27	0	12.10	12.10	12.14	11.90	12.20	2,816,628	34,010,050	12.075	6.874	6.874	6.897	6.760	6.931	4,957,913	6.8598	1.51%
2009-07-24	0	11.92	11.92	12.08	11.82	12.26	3,591,952	43,187,729	12.023	6.772	6.772	6.863	6.715	6.965	6,322,661	6.8306	-0.83%
2009-07-23	0	12.02	12.00	12.02	11.76	12.08	3,436,364	41,230,322	11.998	6.829	6.817	6.829	6.681	6.863	6,048,790	6.8163	1.01%
2009-07-22	0	11.90	11.86	11.90	11.60	12.00	5,453,905	64,629,713	11.850	6.760	6.738	6.760	6.590	6.817	9,600,126	6.7322	3.30%
2009-07-21	0	11.52	11.48	11.50	11.28	11.60	3,498,361	39,922,768	11.412	6.545	6.522	6.533	6.408	6.590	6,157,919	6.4832	0.00%
2009-07-20	0	11.52	11.52	11.54	11.24	11.60	3,634,781	41,878,405	11.522	6.545	6.545	6.556	6.386	6.590	6,398,050	6.5455	2.31%
2009-07-17	0	11.26	11.20	11.22	11.18	11.40	2,505,122	28,147,204	11.236	6.397	6.363	6.374	6.351	6.476	4,409,591	6.3832	-0.35%
2009-07-16	0	11.30	11.30	11.32	11.12	11.38	3,260,506	36,866,610	11.307	6.420	6.420	6.431	6.317	6.465	5,739,240	6.4236	1.80%
2009-07-15	0	11.10	11.12	11.14	11.00	11.30	3,908,821	43,441,324	11.114	6.306	6.317	6.329	6.249	6.420	6,880,423	6.3138	1.28%
2009-07-14	0	10.96	10.96	10.98	10.60	10.98	3,664,798	39,592,463	10.803	6.226	6.226	6.238	6.022	6.238	6,450,887	6.1375	4.38%
2009-07-13	0	10.50	10.46	10.50	10.44	11.28	5,793,163	61,418,607	10.602	5.965	5.942	5.965	5.931	6.408	10,197,298	6.0230	-5.06%
2009-07-10	0	11.06	10.92	10.94	10.50	11.20	3,550,975	38,962,184	10.972	6.283	6.204	6.215	5.965	6.363	6,250,532	6.2334	-1.25%
2009-07-09	0	11.20	11.16	11.20	10.82	11.20	6,616,814	73,370,443	11.088	6.363	6.340	6.363	6.147	6.363	11,647,113	6.2995	3.13%
2009-07-08	0	10.86	10.84	10.86	10.74	10.96	4,105,658	44,576,144	10.857	6.170	6.158	6.170	6.101	6.226	7,226,902	6.1681	-0.37%
2009-07-07	0	10.90	10.88	10.90	10.38	10.94	7,555,774	81,314,080	10.762	6.192	6.181	6.192	5.897	6.215	13,299,899	6.1139	6.24%
2009-07-06	0	10.26	10.26	10.34	10.12	10.50	2,142,098	22,020,711	10.280	5.829	5.829	5.874	5.749	5.965	3,770,585	5.8401	-0.58%
2009-07-03	0	10.32	10.32	10.40	10.20	10.42	2,290,114	23,626,319	10.317	5.863	5.863	5.908	5.795	5.920	4,031,127	5.8610	-2.27%
2009-07-02	0	10.56	10.52	10.54	10.26	11.00	8,103,060	85,346,314	10.533	5.999	5.976	5.988	5.829	6.249	14,263,248	5.9837	-1.12%
2009-06-30	0	10.68	10.62	10.64	10.40	10.86	16,169,294	172,417,708	10.663	6.067	6.033	6.045	5.908	6.170	28,461,674	6.0579	3.89%
2009-06-29	0	10.28	10.26	10.28	10.10	10.32	4,428,055	45,223,786	10.213	5.840	5.829	5.840	5.738	5.863	7,794,395	5.8021	1.18%
2009-06-26	0	10.16	10.12	10.14	10.00	10.18	3,234,126	32,706,567	10.113	5.772	5.749	5.761	5.681	5.783	5,692,805	5.7452	2.01%
2009-06-25	0	9.960	9.960	9.970	9.900	10.06	3,995,285	39,920,056	9.9918	5.658	5.658	5.664	5.624	5.715	7,032,620	5.6764	0.10%
2009-06-24	0	9.950	9.940	9.950	9.800	9.990	4,451,613	44,109,835	9.9087	5.653	5.647	5.653	5.567	5.675	7,835,862	5.6292	1.12%
2009-06-23	0	9.840	9.840	9.870	9.730	9.990	4,483,512	43,963,848	9.8057	5.590	5.590	5.607	5.528	5.675	7,892,012	5.5707	-1.50%
2009-06-22	0	9.990	9.990	10.14	9.930	10.26	4,653,316	47,113,920	10.125	5.675	5.675	5.761	5.641	5.829	8,190,906	5.7520	0.71%
2009-06-19	0	9.920	9.890	9.980	9.780	10.00	5,146,617	50,797,253	9.8700	5.636	5.619	5.670	5.556	5.681	9,059,229	5.6072	1.54%
2009-06-18	0	9.770	9.750	9.780	9.700	9.940	2,861,959	28,034,470	9.7956	5.550	5.539	5.556	5.511	5.647	5,037,706	5.5649	-1.71%
2009-06-17	0	9.940	9.940	9.980	9.860	10.16	5,093,772	50,859,431	9.9846	5.647	5.647	5.670	5.602	5.772	8,966,209	5.6723	-2.17%
2009-06-16	0	10.16	10.16	10.22	9.800	10.26	8,601,054	87,019,091	10.117	5.772	5.772	5.806	5.567	5.829	15,139,832	5.7477	0.99%
2009-06-15	0	10.06	10.04	10.06	10.04	10.64	7,937,111	81,340,555	10.248	5.715	5.704	5.715	5.704	6.045	13,971,140	5.8220	-3.82%
2009-06-12	0	10.46	10.42	10.48	10.32	10.56	6,519,124	68,082,811	10.444	5.942	5.920	5.954	5.863	5.999	11,475,157	5.9331	0.58%
2009-06-11	0	10.40	10.30	10.40	10.02	10.50	4,141,250	42,804,751	10.336	5.908	5.852	5.908	5.692	5.965	7,289,552	5.8721	-1.52%
2009-06-10	0	10.56	10.50	10.56	10.02	10.62	4,343,447	45,209,268	10.409	5.999	5.965	5.999	5.692	6.033	7,645,465	5.9132	4.35%
2009-06-09	0	10.12	10.12	10.14	10.00	10.38	6,440,893	65,137,259	10.113	5.749	5.749	5.761	5.681	5.897	11,337,452	5.7453	-0.78%
2009-06-08	0	10.20	10.32	10.34	10.12	10.58	5,512,786	56,444,358	10.239	5.795	5.863	5.874	5.749	6.011	9,703,770	5.8167	-3.23%
2009-06-05	0	10.54	10.48	10.54	10.36	10.76	5,259,066	55,148,111	10.486	5.988	5.954	5.988	5.886	6.113	9,257,165	5.9573	-0.38%
2009-06-04	0	10.58	10.54	10.58	10.32	10.88	7,863,914	82,728,577	10.520	6.011	5.988	6.011	5.863	6.181	13,842,296	5.9765	-3.99%
2009-06-03	0	11.02	10.94	11.00	10.76	11.12	6,905,958	76,124,481	11.023	6.261	6.215	6.249	6.113	6.317	12,156,073	6.2623	3.57%
2009-06-02	0	10.64	10.60	10.62	10.44	11.22	6,140,014	66,255,060	10.791	6.045	6.022	6.033	5.931	6.374	10,807,836	6.1303	-3.97%
2009-06-01	0	11.08	11.08	11.10	10.86	11.28	7,144,287	78,897,832	11.043	6.295	6.295	6.306	6.170	6.408	12,575,587	6.2739	2.03%
2009-05-29	0	10.86	10.84	10.86	10.56	11.00	5,869,834	63,777,078	10.865	6.170	6.158	6.170	5.999	6.249	10,332,257	6.1726	0.56%
2009-05-27	0	10.80	10.76	10.80	10.40	11.04	8,913,103	95,790,549	10.747	6.136	6.113	6.136	5.908	6.272	15,689,110	6.1055	2.08%
2009-05-26	0	10.58	10.52	10.58	10.26	10.74	1,497,000	15,796,620	10.552	6.011	5.976	6.011	5.829	6.101	2,635,064	5.9948	-0.38%
2009-05-25	0	10.62	10.62	10.64	10.40	10.78	2,307,991	24,511,888	10.620	6.033	6.033	6.045	5.908	6.124	4,062,595	6.0336	0.19%
2009-05-22	0	10.60	10.54	10.60	10.32	11.04	3,545,292	37,780,849	10.657	6.022	5.988	6.022	5.863	6.272	6,240,529	6.0541	-2.93%
2009-05-21	0	10.92	10.90	10.92	10.80	11.30	4,416,814	48,488,443	10.978	6.204	6.192	6.204	6.136	6.420	7,774,608	6.2368	-3.36%
2009-05-20	0	11.30	11.20	11.40	10.80	11.40	10,959,702	122,049,525	11.136	6.420	6.363	6.476	6.136	6.476	19,291,595	6.3266	7.82%
2009-05-19	0	10.48	10.48	10.50	10.04	10.50	4,747,923	48,721,030	10.262	5.954	5.954	5.965	5.704	5.965	8,357,436	5.8297	3.56%
2009-05-18	0	10.12	10.06	10.16	9.700	10.20	3,232,281	32,247,579	9.9767	5.749	5.715	5.772	5.511	5.795	5,689,557	5.6679	-1.17%
2009-05-15	0	10.24	10.16	10.22	10.00	10.48	3,795,189	38,761,638	10.213	5.817	5.772	5.806	5.681	5.954	6,680,405	5.8023	0.79%
2009-05-14	0	10.16	10.14	10.16	10.00	10.70	6,108,293	62,307,198	10.200	5.772	5.761	5.772	5.681	6.079	10,752,000	5.7949	-5.93%
2009-05-13	0	10.80	10.74	10.80	10.66	10.94	5,960,625	64,531,307	10.826	6.136	6.101	6.136	6.056	6.215	10,492,070	6.1505	-1.10%
2009-05-12	0	10.92	10.90	10.92	10.50	11.40	8,746,129	95,912,719	10.966	6.204	6.192	6.204	5.965	6.476	15,395,197	6.2300	1.11%
2009-05-11	0	10.80	10.74	10.82	10.10	11.02	14,015,352	150,086,550	10.709	6.136	6.101	6.147	5.738	6.261	24,670,241	6.0837	7.78%
2009-05-08	0	10.02	10.06	10.10	9.500	10.10	5,745,229	56,713,635	9.8714	5.692	5.715	5.738	5.397	5.738	10,112,924	5.6080	1.31%
2009-05-07	0	9.890	9.830	9.870	9.700	10.20	10,102,684	100,645,657	9.9623	5.619	5.584	5.607	5.511	5.795	17,783,046	5.6596	-0.10%
2009-05-06	0	9.900	9.900	9.990	9.520	10.02	5,094,745	49,957,691	9.8057	5.624	5.624	5.675	5.408	5.692	8,967,922	5.5707	-1.00%
2009-05-05	0	10.00	9.980	10.00	9.900	10.16	5,268,724	52,805,213	10.022	5.681	5.670	5.681	5.624	5.772	9,274,165	5.6938	0.20%
2009-05-04	0	9.980	9.880	9.990	9.100	10.00	16,413,778	161,551,927	9.8425	5.670	5.613	5.675	5.170	5.681	28,892,022	5.5916	10.89%
2009-04-30	0	9.000	9.000	9.010	8.470	9.070	11,644,366	103,018,645	8.8471	5.113	5.113	5.119	4.812	5.153	20,496,761	5.0261	2.16%
2009-04-29	0	8.810	8.800	8.810	8.340	8.890	11,757,652	102,123,633	8.6857	5.005	4.999	5.005	4.738	5.050	20,696,170	4.9344	5.64%
2009-04-28	0	8.340	8.300	8.340	8.140	9.000	16,019,285	133,250,146	8.3181	4.738	4.715	4.738	4.624	5.113	28,197,624	4.7256	-0.95%
2009-04-27	0	8.420	8.400	8.410	8.370	8.900	16,605,547	140,809,022	8.4796	4.783	4.772	4.778	4.755	5.056	29,229,579	4.8173	-7.98%
2009-04-24	0	9.150	9.140	9.150	9.000	9.420	1,905,295	17,606,600	9.2409	5.198	5.193	5.198	5.113	5.352	3,353,757	5.2498	-1.93%
2009-04-23	0	9.330	9.330	9.340	8.830	9.390	4,894,817	45,234,682	9.2413	5.300	5.300	5.306	5.016	5.335	8,616,003	5.2501	5.78%
2009-04-22	0	8.820	8.800	8.820	8.780	9.200	2,993,637	26,686,387	8.9144	5.011	4.999	5.011	4.988	5.227	5,269,489	5.0643	-0.45%
2009-04-21	0	8.860	8.800	8.810	8.670	9.000	5,970,183	52,551,144	8.8023	5.033	4.999	5.005	4.925	5.113	10,508,894	5.0006	-2.42%
2009-04-20	0	9.080	9.060	9.100	8.950	9.350	5,249,294	47,786,472	9.1034	5.158	5.147	5.170	5.085	5.312	9,239,964	5.1717	-1.84%
2009-04-17	0	9.250	9.260	9.280	9.220	9.750	5,281,284	50,192,900	9.5039	5.255	5.261	5.272	5.238	5.539	9,296,274	5.3992	-3.44%
2009-04-16	0	9.580	9.570	9.580	9.440	9.700	5,001,815	47,850,430	9.5666	5.442	5.437	5.442	5.363	5.511	8,804,344	5.4349	-0.62%
2009-04-15	0	9.640	9.600	9.640	9.430	9.880	8,601,629	82,398,498	9.5794	5.477	5.454	5.477	5.357	5.613	15,140,844	5.4421	1.90%
2009-04-14	0	9.460	9.400	9.420	9.260	9.490	10,029,985	94,683,061	9.4400	5.374	5.340	5.352	5.261	5.391	17,655,079	5.3629	2.16%
2009-04-09	0	9.260	9.250	9.270	9.000	9.360	4,897,167	45,338,110	9.2580	5.261	5.255	5.266	5.113	5.317	8,620,140	5.2596	1.87%
2009-04-08	0	9.090	9.080	9.140	8.900	9.220	6,020,728	54,277,543	9.0151	5.164	5.158	5.193	5.056	5.238	10,597,865	5.1216	-2.15%
2009-04-07	0	9.290	9.210	9.290	9.070	9.400	4,500,011	41,417,844	9.2039	5.278	5.232	5.278	5.153	5.340	7,921,054	5.2288	0.98%
2009-04-06	0	9.200	9.190	9.230	8.720	9.300	23,375,198	210,316,704	8.9974	5.227	5.221	5.244	4.954	5.283	41,145,721	5.1115	5.63%
2009-04-03	0	8.710	8.640	8.660	8.060	8.720	20,815,643	172,842,478	8.3035	4.948	4.908	4.920	4.579	4.954	36,640,316	4.7173	6.87%
2009-04-02	0	8.150	8.100	8.150	7.740	8.200	9,490,756	75,936,800	8.0011	4.630	4.602	4.630	4.397	4.658	16,705,912	4.5455	6.26%
2009-04-01	0	7.670	7.660	7.700	7.550	7.840	12,172,925	93,986,340	7.7209	4.357	4.352	4.374	4.289	4.454	21,427,146	4.3863	-0.39%
2009-03-31	0	7.700	7.710	7.740	7.690	8.290	10,992,779	87,278,994	7.9397	4.374	4.380	4.397	4.369	4.710	19,349,818	4.5106	-6.33%
2009-03-30	0	8.220	8.220	8.260	8.140	8.550	7,243,393	59,593,249	8.2273	4.670	4.670	4.693	4.624	4.857	12,750,037	4.6740	-3.07%
2009-03-27	0	8.480	8.420	8.440	8.200	8.500	8,071,926	67,712,646	8.3887	4.818	4.783	4.795	4.658	4.829	14,208,445	4.7657	1.31%
2009-03-26	0	8.370	8.350	8.390	8.200	8.450	8,712,257	72,670,587	8.3412	4.755	4.744	4.766	4.658	4.801	15,335,575	4.7387	0.60%
2009-03-25	0	8.320	8.300	8.330	8.160	8.400	7,580,904	62,720,761	8.2735	4.727	4.715	4.732	4.636	4.772	13,344,133	4.7002	-1.42%
2009-03-24	0	8.440	8.330	8.360	8.190	8.500	6,895,177	57,016,435	8.2690	4.795	4.732	4.749	4.653	4.829	12,137,096	4.6977	2.80%
2009-03-23	0	8.210	8.190	8.200	7.790	8.270	7,371,005	59,413,551	8.0604	4.664	4.653	4.658	4.426	4.698	12,974,663	4.5792	6.35%
2009-03-20	0	7.720	7.720	7.770	7.700	7.810	2,999,094	23,240,414	7.7491	4.386	4.386	4.414	4.374	4.437	5,279,095	4.4023	0.26%
2009-03-19	0	7.700	7.700	7.730	7.440	7.750	2,281,660	17,433,836	7.6409	4.374	4.374	4.391	4.227	4.403	4,016,246	4.3408	1.32%
2009-03-18	0	7.600	7.540	7.600	7.400	7.700	2,752,229	20,810,034	7.5612	4.318	4.284	4.318	4.204	4.374	4,844,556	4.2956	0.13%
2009-03-17	0	7.590	7.570	7.590	7.280	7.630	5,497,652	41,236,570	7.5008	4.312	4.301	4.312	4.136	4.335	9,677,131	4.2612	2.43%
2009-03-16	0	7.410	7.380	7.410	7.100	7.500	6,847,780	50,091,485	7.3150	4.210	4.193	4.210	4.034	4.261	12,053,667	4.1557	0.68%
2009-03-13	0	7.360	7.360	7.410	7.330	7.800	10,378,013	78,390,906	7.5536	4.181	4.181	4.210	4.164	4.431	18,267,688	4.2912	-1.08%
2009-03-12	0	7.440	7.440	7.450	7.180	7.460	9,921,362	73,338,058	7.3919	4.227	4.227	4.232	4.079	4.238	17,463,877	4.1994	0.40%
2009-03-11	0	7.410	7.410	7.420	7.000	7.430	12,365,605	89,908,944	7.2709	4.210	4.210	4.215	3.977	4.221	21,766,307	4.1306	5.86%
2009-03-10	0	7.000	7.000	7.010	6.900	7.100	5,564,212	38,921,556	6.9950	3.977	3.977	3.982	3.920	4.034	9,794,292	3.9739	0.29%
2009-03-09	0	6.980	6.970	6.980	6.940	7.300	8,625,814	60,944,610	7.0654	3.965	3.960	3.965	3.943	4.147	15,183,415	4.0139	-1.83%
2009-03-06	0	7.110	7.110	7.250	7.110	7.700	10,921,299	79,750,208	7.3023	4.039	4.039	4.119	4.039	4.374	19,223,996	4.1485	-6.82%
2009-03-05	0	7.630	7.620	7.630	7.620	7.900	8,109,467	62,588,435	7.7179	4.335	4.329	4.335	4.329	4.488	14,274,526	4.3846	-3.17%
2009-03-04	0	7.880	7.880	7.930	7.670	7.940	5,086,349	39,684,316	7.8021	4.477	4.477	4.505	4.357	4.511	8,953,143	4.4324	-0.63%
2009-03-03	0	7.930	7.930	7.950	7.870	8.250	3,687,128	29,263,058	7.9365	4.505	4.505	4.516	4.471	4.687	6,490,193	4.5088	-0.88%
2009-03-02	0	8.000	7.990	8.000	7.990	8.280	2,661,101	21,571,882	8.1064	4.545	4.539	4.545	4.539	4.704	4,684,149	4.6053	-1.48%
2009-02-27	0	8.120	8.120	8.200	8.120	8.500	3,206,670	26,324,677	8.2094	4.613	4.613	4.658	4.613	4.829	5,644,476	4.6638	-3.45%
2009-02-26	0	8.410	8.410	8.450	8.240	8.450	4,008,479	33,617,696	8.3866	4.778	4.778	4.801	4.681	4.801	7,055,844	4.7645	-0.47%
2009-02-25	0	8.450	8.410	8.450	8.170	8.450	3,780,477	31,585,261	8.3548	4.801	4.778	4.801	4.641	4.801	6,654,508	4.7464	4.06%
2009-02-24	0	8.120	8.120	8.190	8.100	8.430	3,866,848	31,981,430	8.2707	4.613	4.613	4.653	4.602	4.789	6,806,541	4.6986	-6.24%
2009-02-23	0	8.660	8.600	8.660	8.050	8.660	6,104,366	51,471,377	8.4319	4.920	4.886	4.920	4.573	4.920	10,745,087	4.7902	6.91%
2009-02-20	0	8.100	8.060	8.100	7.960	8.140	2,216,344	17,892,029	8.0728	4.602	4.579	4.602	4.522	4.624	3,901,275	4.5862	-1.34%
2009-02-19	0	8.210	8.180	8.210	8.040	8.220	2,702,286	21,911,065	8.1083	4.664	4.647	4.664	4.568	4.670	4,756,644	4.6064	0.74%
2009-02-18	0	8.150	8.140	8.150	8.000	8.370	3,140,545	25,760,295	8.2025	4.630	4.624	4.630	4.545	4.755	5,528,081	4.6599	-0.12%
2009-02-17	0	8.160	8.150	8.160	8.150	8.310	4,362,748	35,866,174	8.2210	4.636	4.630	4.636	4.630	4.721	7,679,439	4.6704	-3.77%
2009-02-16	0	8.480	8.470	8.480	8.410	8.680	1,654,784	14,016,184	8.4701	4.818	4.812	4.818	4.778	4.931	2,912,800	4.8119	-1.51%
2009-02-13	0	8.610	8.610	8.630	8.370	8.660	2,075,899	17,695,514	8.5243	4.891	4.891	4.903	4.755	4.920	3,654,059	4.8427	1.89%
2009-02-12	0	8.450	8.450	8.490	8.400	8.550	1,998,788	16,933,759	8.4720	4.801	4.801	4.823	4.772	4.857	3,518,326	4.8130	-1.17%
2009-02-11	0	8.550	8.500	8.550	8.350	8.570	3,113,015	26,333,372	8.4591	4.857	4.829	4.857	4.744	4.869	5,479,622	4.8057	0.00%
2009-02-10	0	8.550	8.550	8.590	8.340	8.700	3,659,626	30,961,316	8.4602	4.857	4.857	4.880	4.738	4.943	6,441,783	4.8063	0.94%
2009-02-09	0	8.470	8.460	8.470	8.400	8.800	3,052,689	25,964,886	8.5056	4.812	4.806	4.812	4.772	4.999	5,373,434	4.8321	-0.35%
2009-02-06	0	8.500	8.500	8.520	8.380	8.650	4,935,735	41,775,830	8.4640	4.829	4.829	4.840	4.761	4.914	8,688,028	4.8084	2.29%
2009-02-05	0	8.310	8.300	8.310	8.300	8.570	3,480,416	29,190,718	8.3871	4.721	4.715	4.721	4.715	4.869	6,126,332	4.7648	-1.54%
2009-02-04	0	8.440	8.400	8.440	8.150	8.740	5,587,152	46,653,740	8.3502	4.795	4.772	4.795	4.630	4.965	9,834,672	4.7438	-1.63%
2009-02-03	0	8.580	8.580	8.670	8.520	8.890	1,978,164	17,232,232	8.7112	4.874	4.874	4.925	4.840	5.050	3,482,023	4.9489	-0.69%
2009-02-02	0	8.640	8.610	8.640	8.510	9.000	3,536,026	30,699,649	8.6820	4.908	4.891	4.908	4.835	5.113	6,224,218	4.9323	-5.47%
2009-01-30	0	9.140	9.090	9.140	8.600	9.140	4,671,171	41,751,103	8.9380	5.193	5.164	5.193	4.886	5.193	8,222,335	5.0778	3.28%
2009-01-29	0	8.850	8.800	8.850	8.620	9.280	4,472,836	39,610,956	8.8559	5.028	4.999	5.028	4.897	5.272	7,873,219	5.0311	4.12%
2009-01-23	0	8.500	8.500	8.610	8.320	8.680	1,483,540	12,586,351	8.4840	4.829	4.829	4.891	4.727	4.931	2,611,371	4.8198	-1.96%
2009-01-22	0	8.670	8.670	8.780	8.490	8.900	3,383,583	29,352,212	8.6749	4.925	4.925	4.988	4.823	5.056	5,955,884	4.9283	2.12%
2009-01-21	0	8.490	8.430	8.490	8.100	8.610	6,964,343	58,703,788	8.4292	4.823	4.789	4.823	4.602	4.891	12,258,844	4.7887	1.80%
2009-01-20	0	8.340	8.340	8.390	8.000	8.550	2,964,000	24,694,240	8.3314	4.738	4.738	4.766	4.545	4.857	5,217,321	4.7331	1.21%
2009-01-19	0	8.240	8.200	8.240	8.100	8.610	1,347,717	11,173,444	8.2906	4.681	4.658	4.681	4.602	4.891	2,372,292	4.7100	-0.36%
2009-01-16	0	8.270	8.270	8.330	8.270	8.610	3,055,827	25,608,060	8.3801	4.698	4.698	4.732	4.698	4.891	5,378,958	4.7608	-1.31%
2009-01-15	0	8.380	8.380	8.400	8.000	8.450	3,004,118	24,662,584	8.2096	4.761	4.761	4.772	4.545	4.801	5,287,938	4.6639	-2.44%
2009-01-14	0	8.590	8.590	8.600	8.580	8.870	3,936,038	33,931,670	8.6208	4.880	4.880	4.886	4.874	5.039	6,928,332	4.8975	0.47%
2009-01-13	0	8.550	8.550	8.600	8.550	8.840	8,740,750	75,348,637	8.6204	4.857	4.857	4.886	4.857	5.022	15,385,729	4.8973	-2.62%
2009-01-12	0	8.780	8.750	8.780	8.520	8.880	3,261,412	28,505,713	8.7403	4.988	4.971	4.988	4.840	5.045	5,740,835	4.9654	-1.35%
2009-01-09	0	8.900	8.900	8.950	8.800	9.100	9,175,828	81,664,593	8.9000	5.056	5.056	5.085	4.999	5.170	16,151,566	5.0561	-0.78%
2009-01-08	0	8.970	8.970	9.020	8.970	10.00	12,377,899	113,280,963	9.1519	5.096	5.096	5.124	5.096	5.681	21,787,947	5.1992	-7.62%
2009-01-07	0	9.710	9.710	9.750	9.700	10.26	10,901,896	109,210,101	10.018	5.516	5.516	5.539	5.511	5.829	19,189,843	5.6910	0.21%
2009-01-06	0	9.690	9.690	9.700	9.270	9.720	5,731,573	54,533,579	9.5146	5.505	5.505	5.511	5.266	5.522	10,088,886	5.4053	4.87%
2009-01-05	0	9.240	9.210	9.240	8.820	9.240	5,253,506	47,684,556	9.0767	5.249	5.232	5.249	5.011	5.249	9,247,378	5.1565	3.70%
2009-01-02	0	8.910	8.910	8.960	8.700	9.000	3,069,663	27,340,783	8.9068	5.062	5.062	5.090	4.943	5.113	5,403,312	5.0600	2.18%
2008-12-31	0	8.720	8.720	8.780	8.550	8.900	2,309,578	20,210,073	8.7505	4.954	4.954	4.988	4.857	5.056	4,065,388	4.9713	2.23%
2008-12-30	0	8.530	8.430	8.530	8.250	8.790	2,482,712	21,118,993	8.5064	4.846	4.789	4.846	4.687	4.994	4,370,144	4.8326	-0.81%
2008-12-29	0	8.600	8.590	8.600	8.250	8.650	2,082,080	17,766,327	8.5330	4.886	4.880	4.886	4.687	4.914	3,664,939	4.8476	-0.69%
2008-12-24	0	8.660	8.630	8.660	8.240	8.780	2,290,045	19,745,383	8.6223	4.920	4.903	4.920	4.681	4.988	4,031,006	4.8984	3.96%
2008-12-23	0	8.330	8.330	8.340	8.150	8.480	2,926,018	24,179,812	8.2637	4.732	4.732	4.738	4.630	4.818	5,150,464	4.6947	-1.88%
2008-12-22	0	8.490	8.480	8.490	8.320	9.000	6,607,905	57,126,744	8.6452	4.823	4.818	4.823	4.727	5.113	11,631,432	4.9114	-3.85%
2008-12-19	0	8.830	8.800	8.830	8.300	8.980	9,153,606	80,219,129	8.7637	5.016	4.999	5.016	4.715	5.102	16,112,450	4.9787	5.37%
2008-12-18	0	8.380	8.380	8.390	8.100	8.490	6,198,754	51,862,031	8.3665	4.761	4.761	4.766	4.602	4.823	10,911,232	4.7531	0.72%
2008-12-17	0	8.320	8.320	8.350	8.110	8.600	4,144,659	34,395,913	8.2989	4.727	4.727	4.744	4.607	4.886	7,295,552	4.7146	-0.60%
2008-12-16	0	8.370	8.370	8.400	8.000	8.600	3,482,004	29,339,477	8.4260	4.755	4.755	4.772	4.545	4.886	6,129,127	4.7869	-1.41%
2008-12-15	0	8.490	8.490	8.500	8.300	8.580	3,602,904	30,464,388	8.4555	4.823	4.823	4.829	4.715	4.874	6,341,939	4.8036	3.54%
2008-12-12	0	8.200	8.200	8.210	7.820	8.360	5,542,385	44,788,075	8.0810	4.658	4.658	4.664	4.443	4.749	9,755,871	4.5909	-2.84%
2008-12-11	0	8.440	8.440	8.450	8.150	8.620	4,492,030	37,698,057	8.3922	4.795	4.795	4.801	4.630	4.897	7,907,005	4.7677	-0.12%
2008-12-10	0	8.450	8.450	8.470	8.070	8.450	6,992,518	57,798,244	8.2657	4.801	4.801	4.812	4.585	4.801	12,308,439	4.6958	4.45%
2008-12-09	0	8.090	8.090	8.100	7.900	8.190	3,532,486	28,347,961	8.0249	4.596	4.596	4.602	4.488	4.653	6,217,987	4.5590	-1.82%
2008-12-08	0	8.240	8.240	8.250	7.890	8.510	6,685,330	54,634,093	8.1722	4.681	4.681	4.687	4.482	4.835	11,767,717	4.6427	6.46%
2008-12-05	0	7.740	7.740	7.800	7.630	7.840	3,194,305	24,768,042	7.7538	4.397	4.397	4.431	4.335	4.454	5,622,711	4.4050	2.38%
2008-12-04	0	7.560	7.560	7.580	7.460	7.770	3,394,880	25,684,170	7.5656	4.295	4.295	4.306	4.238	4.414	5,975,769	4.2981	-0.92%
2008-12-03	0	7.630	7.630	7.700	7.630	7.900	1,963,249	15,208,828	7.7468	4.335	4.335	4.374	4.335	4.488	3,455,769	4.4010	0.13%
2008-12-02	0	7.620	7.620	7.650	7.430	7.650	3,288,405	24,863,537	7.5610	4.329	4.329	4.346	4.221	4.346	5,788,349	4.2954	-3.54%
2008-12-01	0	7.900	7.900	7.930	7.450	7.950	5,111,684	39,858,042	7.7974	4.488	4.488	4.505	4.232	4.516	8,997,739	4.4298	5.05%
2008-11-28	0	7.520	7.520	7.680	7.450	7.840	3,502,000	26,832,290	7.6620	4.272	4.272	4.363	4.232	4.454	6,164,325	4.3528	-1.31%
2008-11-27	0	7.620	7.600	7.620	7.500	7.980	2,694,387	20,750,387	7.7013	4.329	4.318	4.329	4.261	4.533	4,742,740	4.3752	-0.65%
2008-11-26	0	7.670	7.670	7.680	7.450	7.790	2,835,473	21,681,606	7.6466	4.357	4.357	4.363	4.232	4.426	4,991,084	4.3441	1.59%
2008-11-25	0	7.550	7.550	7.570	7.500	7.750	3,662,511	28,009,372	7.6476	4.289	4.289	4.301	4.261	4.403	6,446,861	4.3447	2.03%
2008-11-24	0	7.400	7.400	7.410	7.220	7.490	2,672,128	19,642,859	7.3510	4.204	4.204	4.210	4.102	4.255	4,703,559	4.1762	-0.67%
2008-11-21	0	7.450	7.440	7.450	7.010	7.660	5,875,187	42,662,983	7.2616	4.232	4.227	4.232	3.982	4.352	10,341,680	4.1253	1.92%
2008-11-20	0	7.310	7.300	7.310	6.970	7.500	10,697,582	76,526,399	7.1536	4.153	4.147	4.153	3.960	4.261	18,830,203	4.0640	-6.88%
2008-11-19	0	7.850	7.750	7.850	7.630	7.900	3,523,639	27,363,624	7.7657	4.460	4.403	4.460	4.335	4.488	6,202,415	4.4118	1.68%
2008-11-18	0	7.720	7.720	7.730	7.490	8.050	3,307,114	25,474,793	7.7030	4.386	4.386	4.391	4.255	4.573	5,821,281	4.3761	-4.46%
2008-11-17	0	8.080	8.000	8.080	7.770	8.180	2,642,092	21,031,074	7.9600	4.590	4.545	4.590	4.414	4.647	4,650,689	4.5221	0.87%
2008-11-14	0	8.010	7.950	8.010	7.910	8.070	5,363,819	42,903,670	7.9987	4.551	4.516	4.551	4.494	4.585	9,441,554	4.5441	3.62%
2008-11-13	0	7.730	7.720	7.730	7.620	8.010	7,001,571	54,506,114	7.7848	4.391	4.386	4.391	4.329	4.551	12,324,374	4.4226	-3.74%
2008-11-12	0	8.030	8.020	8.040	8.000	8.300	4,526,214	36,889,339	8.1502	4.562	4.556	4.568	4.545	4.715	7,967,177	4.6302	0.37%
2008-11-11	0	8.000	8.000	8.050	8.000	8.500	5,481,431	44,825,180	8.1776	4.545	4.545	4.573	4.545	4.829	9,648,578	4.6458	-1.23%
2008-11-10	0	8.100	8.090	8.100	8.010	8.600	5,461,008	44,784,749	8.2008	4.602	4.596	4.602	4.551	4.886	9,612,629	4.6589	-1.46%
2008-11-07	0	8.220	8.040	8.220	7.980	8.220	10,989,243	88,090,822	8.0161	4.670	4.568	4.670	4.533	4.670	19,343,594	4.5540	1.73%
2008-11-06	0	8.080	8.070	8.080	7.850	8.800	15,680,257	127,620,214	8.1389	4.590	4.585	4.590	4.460	4.999	27,600,856	4.6238	-14.32%
2008-11-05	0	9.430	9.420	9.430	9.200	9.800	6,826,435	64,029,615	9.3797	5.357	5.352	5.357	5.227	5.567	12,016,095	5.3287	-1.26%
2008-11-04	0	9.550	9.520	9.550	9.200	9.900	4,264,954	41,052,973	9.6257	5.425	5.408	5.425	5.227	5.624	7,507,299	5.4684	-1.55%
2008-11-03	0	9.700	9.690	9.700	9.180	9.860	4,303,486	41,100,758	9.5506	5.511	5.505	5.511	5.215	5.602	7,575,124	5.4258	3.97%
2008-10-31	0	9.330	9.320	9.330	9.010	9.740	6,734,748	63,604,661	9.4443	5.300	5.295	5.300	5.119	5.533	11,854,704	5.3654	-5.47%
2008-10-30	0	9.870	9.870	9.880	8.600	9.870	9,715,848	91,007,030	9.3669	5.607	5.607	5.613	4.886	5.607	17,102,126	5.3214	12.16%
2008-10-29	0	8.800	8.690	8.800	8.500	9.600	7,487,820	66,330,019	8.8584	4.999	4.937	4.999	4.829	5.454	13,180,284	5.0325	-4.35%
2008-10-28	0	9.200	9.150	9.200	7.030	9.200	14,290,937	115,824,170	8.1047	5.227	5.198	5.227	3.994	5.227	25,155,334	4.6044	30.13%
2008-10-27	0	7.070	7.070	7.150	7.070	9.220	7,874,982	63,464,346	8.0590	4.017	4.017	4.062	4.017	5.238	13,861,778	4.5784	-19.48%
2008-10-24	0	8.780	8.780	8.800	8.770	9.750	6,380,447	57,511,720	9.0137	4.988	4.988	4.999	4.982	5.539	11,231,053	5.1208	-9.95%
2008-10-23	0	9.750	9.720	9.750	9.200	10.00	6,095,182	58,758,779	9.6402	5.539	5.522	5.539	5.227	5.681	10,728,921	5.4767	1.14%
2008-10-22	0	9.640	9.630	9.640	9.500	10.16	3,282,656	32,159,890	9.7969	5.477	5.471	5.477	5.397	5.772	5,778,229	5.5657	-3.50%
2008-10-21	0	9.990	9.980	9.990	9.840	10.26	4,018,148	40,275,348	10.023	5.675	5.670	5.675	5.590	5.829	7,072,864	5.6943	-2.06%
2008-10-20	0	10.20	10.20	10.26	9.800	10.38	6,295,367	63,804,752	10.135	5.795	5.795	5.829	5.567	5.897	11,081,293	5.7579	3.03%
2008-10-17	0	9.900	9.900	10.00	9.800	10.24	4,884,825	49,048,669	10.041	5.624	5.624	5.681	5.567	5.817	8,598,415	5.7044	-2.75%
2008-10-16	0	10.18	10.16	10.18	9.970	10.64	5,469,027	55,692,374	10.183	5.783	5.772	5.783	5.664	6.045	9,626,745	5.7852	-6.95%
2008-10-15	0	10.94	10.92	10.94	10.60	11.04	5,600,843	60,887,983	10.871	6.215	6.204	6.215	6.022	6.272	9,858,771	6.1760	-0.73%
2008-10-14	0	11.02	10.98	11.02	10.80	11.50	6,305,231	69,343,155	10.998	6.261	6.238	6.261	6.136	6.533	11,098,656	6.2479	3.96%
2008-10-13	0	10.60	10.60	10.62	9.700	11.04	11,766,298	121,878,446	10.358	6.022	6.022	6.033	5.511	6.272	20,711,389	5.8846	7.07%
2008-10-10	0	9.900	9.900	9.920	9.800	10.22	10,747,629	107,436,422	9.9963	5.624	5.624	5.636	5.567	5.806	18,918,297	5.6790	-7.65%
2008-10-09	0	10.72	10.72	10.92	10.62	11.40	6,713,440	73,281,235	10.916	6.090	6.090	6.204	6.033	6.476	11,817,197	6.2012	-1.65%
2008-10-08	0	10.90	10.90	10.92	10.80	12.00	11,956,961	134,135,648	11.218	6.192	6.192	6.204	6.136	6.817	21,047,000	6.3731	-3.54%
2008-10-06	0	11.30	11.30	11.38	11.20	12.14	7,161,138	82,935,868	11.581	6.420	6.420	6.465	6.363	6.897	12,605,249	6.5795	-7.22%
2008-10-03	0	12.18	12.18	12.28	12.02	12.80	14,202,322	174,448,821	12.283	6.920	6.920	6.976	6.829	7.272	24,999,351	6.9781	-6.16%
2008-10-02	0	12.98	12.98	13.12	12.60	13.12	6,387,329	82,195,680	12.869	7.374	7.374	7.454	7.158	7.454	11,243,167	7.3107	-0.92%
2008-09-30	0	13.10	13.08	13.10	12.36	13.28	12,820,898	165,106,857	12.878	7.442	7.431	7.442	7.022	7.544	22,567,727	7.3161	0.92%
2008-09-29	0	12.98	12.96	12.98	12.82	13.28	4,936,670	63,847,904	12.933	7.374	7.363	7.374	7.283	7.544	8,689,674	7.3476	-0.61%
2008-09-26	0	13.06	13.06	13.08	12.90	13.32	4,866,578	63,416,200	13.031	7.419	7.419	7.431	7.329	7.567	8,566,296	7.4030	-1.95%
2008-09-25	0	13.32	13.30	13.32	12.80	13.32	4,687,495	61,292,572	13.076	7.567	7.556	7.567	7.272	7.567	8,251,069	7.4284	1.68%
2008-09-24	0	13.10	13.08	13.10	12.96	13.22	4,905,996	64,388,966	13.125	7.442	7.431	7.442	7.363	7.510	8,635,681	7.4562	2.02%
2008-09-23	0	12.84	12.84	12.86	12.80	13.18	8,243,642	107,028,126	12.983	7.295	7.295	7.306	7.272	7.488	14,510,705	7.3758	-2.73%
2008-09-22	0	13.20	13.18	13.20	13.02	13.60	8,212,138	108,739,643	13.241	7.499	7.488	7.499	7.397	7.726	14,455,250	7.5225	-2.65%
2008-09-19	0	13.56	13.28	13.56	12.84	13.56	19,827,260	262,509,256	13.240	7.704	7.544	7.704	7.295	7.704	34,900,535	7.5216	2.88%
2008-09-18	0	13.18	13.14	13.18	12.80	13.44	20,333,375	265,941,189	13.079	7.488	7.465	7.488	7.272	7.635	35,791,414	7.4303	-3.37%
2008-09-17	0	13.64	13.64	13.74	13.64	14.48	25,385,333	353,105,522	13.910	7.749	7.749	7.806	7.749	8.226	44,684,021	7.9023	-4.35%
2008-09-16	0	14.26	14.26	14.30	14.20	15.30	24,321,613	352,349,481	14.487	8.101	8.101	8.124	8.067	8.692	42,811,629	8.2302	-3.39%
2008-09-12	0	14.76	14.74	14.76	14.62	15.10	4,826,440	71,191,555	14.750	8.385	8.374	8.385	8.306	8.578	8,495,644	8.3798	-0.27%
2008-09-11	0	14.80	14.78	14.80	14.70	15.20	12,522,049	187,198,204	14.949	8.408	8.397	8.408	8.351	8.635	22,041,684	8.4929	0.00%
2008-09-10	0	14.80	14.80	14.82	14.60	15.20	13,097,049	196,393,657	14.995	8.408	8.408	8.419	8.294	8.635	23,053,817	8.5189	0.68%
2008-09-09	0	14.70	14.62	14.70	14.28	14.78	5,096,374	74,419,912	14.603	8.351	8.306	8.351	8.113	8.397	8,970,790	8.2958	0.96%
2008-09-08	0	14.56	14.50	14.56	14.20	14.58	6,286,944	91,006,663	14.476	8.272	8.238	8.272	8.067	8.283	11,066,466	8.2236	2.97%
2008-09-05	0	14.14	14.14	14.16	13.86	14.40	3,887,028	54,566,437	14.038	8.033	8.033	8.044	7.874	8.181	6,842,063	7.9751	-0.56%
2008-09-04	0	14.22	14.22	14.28	14.22	14.88	6,644,605	95,270,232	14.338	8.078	8.078	8.113	8.078	8.453	11,696,032	8.1455	-3.53%
2008-09-03	0	14.74	14.74	14.76	14.70	15.08	13,360,726	198,852,811	14.883	8.374	8.374	8.385	8.351	8.567	23,517,949	8.4554	0.55%
2008-09-02	0	14.66	14.66	14.68	14.00	14.70	10,494,958	151,334,676	14.420	8.328	8.328	8.340	7.954	8.351	18,473,538	8.1920	3.53%
2008-09-01	0	14.16	14.16	14.18	14.04	14.56	7,418,327	105,280,197	14.192	8.044	8.044	8.056	7.976	8.272	13,057,961	8.0625	-2.75%
2008-08-29	0	14.56	14.54	14.56	14.52	15.00	5,727,604	84,539,396	14.760	8.272	8.260	8.272	8.249	8.522	10,081,900	8.3853	0.28%
2008-08-28	0	14.52	14.52	14.54	14.40	14.90	4,685,087	68,166,288	14.550	8.249	8.249	8.260	8.181	8.465	8,246,830	8.2658	-0.75%
2008-08-27	0	14.66	14.64	14.66	14.48	14.90	2,959,039	43,186,765	14.595	8.311	8.300	8.311	8.209	8.447	5,219,269	8.2745	-0.14%
2008-08-26	0	14.68	14.68	14.70	14.62	14.98	3,962,627	58,299,509	14.712	8.323	8.323	8.334	8.289	8.493	6,989,437	8.3411	-1.34%
2008-08-25	0	14.88	14.88	14.90	14.50	15.00	7,577,285	112,102,050	14.794	8.436	8.436	8.447	8.221	8.504	13,365,113	8.3877	5.23%
2008-08-21	0	14.14	14.12	14.14	13.98	14.40	3,233,028	45,512,374	14.077	8.017	8.005	8.017	7.926	8.164	5,702,542	7.9811	-1.81%
2008-08-20	0	14.40	14.32	14.40	14.00	14.48	4,409,986	62,934,233	14.271	8.164	8.119	8.164	7.937	8.209	7,778,507	8.0908	2.42%
2008-08-19	0	14.06	14.04	14.06	13.90	14.48	4,718,168	66,360,505	14.065	7.971	7.960	7.971	7.881	8.209	8,322,090	7.9740	-1.68%
2008-08-18	0	14.30	14.28	14.30	14.18	14.48	5,397,609	77,084,619	14.281	8.107	8.096	8.107	8.039	8.209	9,520,515	8.0967	-1.79%
2008-08-15	0	14.56	14.56	14.58	14.52	14.90	4,294,864	62,789,123	14.620	8.255	8.255	8.266	8.232	8.447	7,575,450	8.2885	0.41%
2008-08-14	0	14.50	14.50	14.52	14.44	14.80	8,418,366	123,134,393	14.627	8.221	8.221	8.232	8.187	8.391	14,848,645	8.2926	-1.49%
2008-08-13	0	14.72	14.72	14.74	14.60	15.18	8,075,068	120,491,764	14.921	8.345	8.345	8.357	8.277	8.606	14,243,123	8.4596	-2.13%
2008-08-12	0	15.04	14.86	15.04	14.06	15.20	21,432,309	318,263,023	14.850	8.527	8.425	8.527	7.971	8.618	37,803,150	8.4190	7.43%
2008-08-11	0	14.00	14.00	14.12	14.00	14.68	9,925,731	141,654,542	14.271	7.937	7.937	8.005	7.937	8.323	17,507,395	8.0911	-0.14%
2008-08-08	0	14.02	14.02	14.04	13.88	14.20	8,144,987	114,338,844	14.038	7.949	7.949	7.960	7.869	8.051	14,366,448	7.9587	-0.99%
2008-08-07	0	14.16	14.16	14.18	13.88	14.26	19,462,302	274,160,968	14.087	8.028	8.028	8.039	7.869	8.085	34,328,374	7.9864	-3.93%
2008-08-05	0	14.74	14.74	14.76	14.62	14.98	6,098,467	90,336,837	14.813	8.357	8.357	8.368	8.289	8.493	10,756,716	8.3982	0.41%
2008-08-04	0	14.68	14.66	14.68	14.60	14.96	4,510,490	66,298,903	14.699	8.323	8.311	8.323	8.277	8.481	7,955,780	8.3334	-1.87%
2008-08-01	0	14.96	14.96	14.98	14.72	15.10	6,383,000	95,085,760	14.897	8.481	8.481	8.493	8.345	8.561	11,258,587	8.4456	-0.66%
2008-07-31	0	15.06	15.06	15.08	14.72	15.20	5,984,488	89,215,931	14.908	8.538	8.538	8.550	8.345	8.618	10,555,675	8.4519	-0.66%
2008-07-30	0	15.16	15.14	15.18	15.10	15.46	4,659,020	71,043,319	15.249	8.595	8.584	8.606	8.561	8.765	8,217,763	8.6451	1.20%
2008-07-29	0	14.98	14.98	15.00	14.60	14.98	11,869,100	175,009,706	14.745	8.493	8.493	8.504	8.277	8.493	20,935,185	8.3596	-1.96%
2008-07-28	0	15.28	15.18	15.28	15.04	15.92	4,179,906	64,053,034	15.324	8.663	8.606	8.663	8.527	9.026	7,372,683	8.6879	-1.42%
2008-07-25	0	15.50	15.46	15.50	15.30	15.70	8,440,402	130,378,933	15.447	8.788	8.765	8.788	8.674	8.901	14,887,513	8.7576	-2.15%
2008-07-24	0	15.84	15.84	15.86	15.82	16.40	15,407,496	248,730,240	16.143	8.980	8.980	8.992	8.969	9.298	27,176,348	9.1525	1.28%
2008-07-23	0	15.64	15.60	15.64	15.18	15.78	15,383,097	238,518,017	15.505	8.867	8.844	8.867	8.606	8.946	27,133,312	8.7906	6.25%
2008-07-22	0	14.72	14.68	14.72	14.52	15.20	7,118,459	104,908,065	14.737	8.345	8.323	8.345	8.232	8.618	12,555,818	8.3553	-3.16%
2008-07-21	0	15.20	15.20	15.22	15.14	15.60	5,881,509	90,490,456	15.386	8.618	8.618	8.629	8.584	8.844	10,374,037	8.7228	0.40%
2008-07-18	0	15.14	15.10	15.14	14.70	15.22	17,254,855	260,589,452	15.102	8.584	8.561	8.584	8.334	8.629	30,434,792	8.5622	3.13%
2008-07-17	0	14.68	14.60	14.68	14.34	14.68	9,412,939	136,484,472	14.500	8.323	8.277	8.323	8.130	8.323	16,602,912	8.2205	4.56%
2008-07-16	0	14.04	13.94	14.04	13.84	14.42	8,615,493	121,823,953	14.140	7.960	7.903	7.960	7.847	8.175	15,196,345	8.0167	1.74%
2008-07-15	0	13.80	13.80	13.82	13.52	14.02	9,235,992	126,536,235	13.700	7.824	7.824	7.835	7.665	7.949	16,290,806	7.7673	-2.95%
2008-07-14	0	14.22	14.22	14.24	14.04	14.44	5,040,562	71,407,710	14.167	8.062	8.062	8.073	7.960	8.187	8,890,742	8.0317	-1.93%
2008-07-11	0	14.50	14.48	14.50	14.12	14.80	2,953,216	42,437,380	14.370	8.221	8.209	8.221	8.005	8.391	5,208,999	8.1469	0.28%
2008-07-10	0	14.46	14.46	14.48	14.34	14.78	2,925,331	42,496,705	14.527	8.198	8.198	8.209	8.130	8.379	5,159,814	8.2361	-0.41%
2008-07-09	0	14.52	14.50	14.52	14.18	14.92	18,520,150	269,896,342	14.573	8.232	8.221	8.232	8.039	8.459	32,666,569	8.2622	4.91%
2008-07-08	0	13.84	13.82	13.84	13.64	14.08	6,233,000	86,039,760	13.804	7.847	7.835	7.847	7.733	7.983	10,994,011	7.8261	-2.54%
2008-07-07	0	14.20	14.16	14.20	13.64	14.20	7,241,000	101,898,800	14.072	8.051	8.028	8.051	7.733	8.051	12,771,961	7.9783	1.57%
2008-07-04	0	13.98	13.92	13.98	13.40	14.00	8,059,492	109,609,590	13.600	7.926	7.892	7.926	7.597	7.937	14,215,649	7.7105	1.01%
2008-07-03	0	13.84	13.76	13.84	13.56	14.04	7,252,113	100,472,068	13.854	7.847	7.801	7.847	7.688	7.960	12,791,562	7.8546	-1.00%
2008-07-02	0	13.98	13.98	14.00	13.70	15.20	25,542,779	365,068,919	14.292	7.926	7.926	7.937	7.767	8.618	45,053,358	8.1030	-5.92%
2008-06-30	0	14.86	14.86	14.88	14.68	15.14	5,192,121	76,998,821	14.830	8.425	8.425	8.436	8.323	8.584	9,158,067	8.4078	0.54%
2008-06-27	0	14.78	14.76	14.78	14.42	14.92	12,091,072	177,282,645	14.662	8.379	8.368	8.379	8.175	8.459	21,326,708	8.3127	-1.73%
2008-06-26	0	15.04	15.04	15.14	15.02	15.48	7,968,021	120,850,720	15.167	8.527	8.527	8.584	8.516	8.776	14,054,309	8.5988	-1.70%
2008-06-25	0	15.30	15.24	15.30	15.10	15.70	3,948,233	60,327,530	15.280	8.674	8.640	8.674	8.561	8.901	6,964,049	8.6627	-0.39%
2008-06-24	0	15.36	15.30	15.36	15.26	15.50	4,695,018	72,063,176	15.349	8.708	8.674	8.708	8.652	8.788	8,281,257	8.7020	-1.41%
2008-06-23	0	15.58	15.54	15.58	15.30	15.70	5,103,919	79,331,458	15.543	8.833	8.810	8.833	8.674	8.901	9,002,493	8.8122	1.30%
2008-06-20	0	15.38	15.38	15.44	15.30	15.74	9,039,654	140,397,262	15.531	8.720	8.720	8.754	8.674	8.924	15,944,497	8.8054	1.85%
2008-06-19	0	15.10	15.10	15.12	15.00	15.26	6,093,837	92,332,152	15.152	8.561	8.561	8.572	8.504	8.652	10,748,549	8.5902	-1.69%
2008-06-18	0	15.36	15.34	15.36	15.12	15.46	4,011,264	61,252,013	15.270	8.708	8.697	8.708	8.572	8.765	7,075,225	8.6573	-0.13%
2008-06-17	0	15.38	15.36	15.38	15.20	15.50	5,947,306	91,015,920	15.304	8.720	8.708	8.720	8.618	8.788	10,490,092	8.6764	-1.41%
2008-06-16	0	15.60	15.58	15.60	15.20	15.78	5,533,028	86,358,178	15.608	8.844	8.833	8.844	8.618	8.946	9,759,372	8.8487	2.09%
2008-06-13	0	15.28	15.26	15.28	15.20	15.56	5,232,794	79,941,508	15.277	8.663	8.652	8.663	8.618	8.822	9,229,808	8.6612	-1.80%
2008-06-12	0	15.56	15.56	15.60	15.12	15.66	11,116,721	170,340,047	15.323	8.822	8.822	8.844	8.572	8.878	19,608,110	8.6872	-0.64%
2008-06-11	0	15.66	15.66	15.80	15.42	15.98	10,302,729	162,760,852	15.798	8.878	8.878	8.958	8.742	9.060	18,172,359	8.9565	1.42%
2008-06-10	0	15.44	15.44	15.58	15.02	15.84	19,663,639	303,798,501	15.450	8.754	8.754	8.833	8.516	8.980	34,683,500	8.7592	-5.04%
2008-06-06	0	16.26	16.24	16.26	16.24	16.86	12,352,450	202,215,009	16.370	9.219	9.207	9.219	9.207	9.559	21,787,737	9.2811	-3.21%
2008-06-05	0	16.80	16.78	16.80	16.48	17.00	8,229,449	137,632,505	16.724	9.525	9.513	9.525	9.343	9.638	14,515,426	9.4818	-0.12%
2008-06-04	0	16.82	16.80	16.82	16.52	17.20	17,319,175	293,495,259	16.946	9.536	9.525	9.536	9.366	9.751	30,548,242	9.6076	2.44%
2008-06-03	0	16.42	16.42	16.44	16.26	16.94	10,621,084	174,609,623	16.440	9.309	9.309	9.321	9.219	9.604	18,733,886	9.3205	-2.38%
2008-06-02	0	16.82	16.82	16.84	16.20	17.00	19,129,065	321,782,781	16.822	9.536	9.536	9.547	9.185	9.638	33,740,597	9.5370	2.56%
2008-05-30	0	16.40	16.40	16.50	16.14	16.60	26,455,360	434,209,570	16.413	9.298	9.298	9.355	9.150	9.411	46,663,005	9.3052	3.02%
2008-05-29	0	15.92	15.92	15.98	15.54	16.10	13,619,430	216,071,219	15.865	9.026	9.026	9.060	8.810	9.128	24,022,486	8.9945	2.71%
2008-05-28	0	15.50	15.40	15.50	15.20	15.50	13,257,038	203,418,781	15.344	8.788	8.731	8.788	8.618	8.788	23,383,285	8.6993	3.06%
2008-05-27	0	15.04	15.04	15.08	15.00	15.32	11,890,000	179,483,096	15.095	8.527	8.527	8.550	8.504	8.686	20,972,050	8.5582	0.80%
2008-05-26	0	14.92	14.90	14.92	14.90	15.38	10,146,416	151,888,785	14.970	8.459	8.447	8.459	8.447	8.720	17,896,648	8.4870	-1.84%
2008-05-23	0	15.20	15.20	15.22	15.10	15.46	10,575,315	160,781,789	15.203	8.618	8.618	8.629	8.561	8.765	18,653,157	8.6195	0.26%
2008-05-22	0	15.16	15.14	15.16	15.02	15.50	12,396,549	187,887,881	15.156	8.595	8.584	8.595	8.516	8.788	21,865,521	8.5929	-2.19%
2008-05-21	0	15.50	15.48	15.50	15.32	15.84	14,762,594	228,116,382	15.452	8.788	8.776	8.788	8.686	8.980	26,038,844	8.7606	-1.65%
2008-05-20	0	15.76	15.78	15.82	15.76	16.42	10,349,385	164,212,426	15.867	8.935	8.946	8.969	8.935	9.309	18,254,652	8.9956	-2.60%
2008-05-19	0	16.18	16.16	16.20	16.12	16.60	7,466,157	121,172,173	16.230	9.173	9.162	9.185	9.139	9.411	13,169,101	9.2012	-2.18%
2008-05-16	0	16.54	16.54	16.56	16.44	16.84	11,936,223	198,376,707	16.620	9.377	9.377	9.389	9.321	9.547	21,053,580	9.4225	-0.84%
2008-05-15	0	16.68	16.62	16.66	16.08	16.80	12,096,699	198,513,750	16.411	9.457	9.423	9.445	9.116	9.525	21,336,634	9.3039	4.25%
2008-05-14	0	16.00	15.96	16.02	15.56	16.06	7,543,489	119,624,294	15.858	9.071	9.048	9.082	8.822	9.105	13,305,503	8.9906	1.52%
2008-05-13	0	15.76	15.74	15.78	15.62	16.00	10,541,629	166,806,519	15.824	8.935	8.924	8.946	8.856	9.071	18,593,740	8.9711	1.29%
2008-05-09	0	15.56	15.54	15.56	15.40	16.30	14,434,685	227,251,478	15.743	8.822	8.810	8.822	8.731	9.241	25,460,465	8.9257	-4.19%
2008-05-08	0	16.24	16.20	16.26	16.00	16.40	6,152,687	99,533,445	16.177	9.207	9.185	9.219	9.071	9.298	10,852,351	9.1716	0.12%
2008-05-07	0	16.22	16.18	16.20	16.00	17.00	12,135,528	197,195,598	16.249	9.196	9.173	9.185	9.071	9.638	21,405,122	9.2125	-3.68%
2008-05-06	0	16.84	16.84	16.86	16.58	17.00	6,283,174	105,804,271	16.839	9.547	9.547	9.559	9.400	9.638	11,082,509	9.5470	-1.29%
2008-05-05	0	17.06	17.08	17.12	17.00	17.20	6,654,450	113,528,953	17.061	9.672	9.683	9.706	9.638	9.751	11,737,381	9.6724	0.47%
2008-05-02	0	16.98	16.98	17.00	16.52	17.00	16,747,129	282,698,001	16.880	9.627	9.627	9.638	9.366	9.638	29,539,245	9.5703	4.43%
2008-04-30	0	16.26	16.26	16.28	16.24	16.52	9,904,871	162,824,614	16.439	9.219	9.219	9.230	9.207	9.366	17,470,601	9.3199	-0.25%
2008-04-29	0	16.30	16.28	16.30	16.10	16.48	9,563,730	155,559,453	16.266	9.241	9.230	9.241	9.128	9.343	16,868,883	9.2217	0.68%
2008-04-28	0	16.78	16.76	16.78	16.52	16.88	9,764,827	162,363,192	16.627	9.179	9.168	9.179	9.037	9.234	17,851,252	9.0953	1.33%
2008-04-25	0	16.56	16.56	16.58	15.94	16.94	25,467,533	418,206,157	16.421	9.058	9.058	9.069	8.719	9.266	46,557,646	8.9825	4.81%
2008-04-24	0	15.80	15.76	15.80	15.74	16.14	8,478,051	134,848,876	15.906	8.643	8.621	8.643	8.610	8.829	15,498,874	8.7006	-0.13%
2008-04-23	0	15.82	15.80	15.82	15.60	15.86	8,486,045	133,798,748	15.767	8.654	8.643	8.654	8.533	8.676	15,513,488	8.6247	-0.13%
2008-04-22	0	15.84	15.86	15.88	15.60	15.98	4,704,698	74,034,127	15.736	8.665	8.676	8.687	8.533	8.741	8,600,741	8.6079	0.89%
2008-04-21	0	15.70	15.68	15.70	15.64	15.86	5,196,380	81,599,321	15.703	8.588	8.577	8.588	8.555	8.676	9,499,594	8.5898	1.82%
2008-04-18	0	15.42	15.38	15.42	15.22	15.60	6,256,229	96,261,467	15.386	8.435	8.413	8.435	8.326	8.533	11,437,122	8.4166	0.65%
2008-04-17	0	15.32	15.32	15.34	15.30	15.60	9,987,988	153,829,083	15.401	8.380	8.380	8.391	8.369	8.533	18,259,217	8.4247	-0.78%
2008-04-16	0	15.44	15.40	15.44	15.40	16.00	7,241,788	112,108,306	15.481	8.446	8.424	8.446	8.424	8.752	13,238,840	8.4681	-1.66%
2008-04-15	0	15.70	15.68	15.70	15.58	16.12	10,916,498	172,409,467	15.793	8.588	8.577	8.588	8.522	8.818	19,956,642	8.6392	1.29%
2008-04-14	0	15.50	15.50	15.52	15.50	15.80	7,967,598	124,308,583	15.602	8.479	8.479	8.490	8.479	8.643	14,565,706	8.5343	-3.00%
2008-04-11	0	15.98	15.92	15.98	15.44	16.10	10,483,097	165,754,851	15.812	8.741	8.708	8.741	8.446	8.807	19,164,334	8.6491	4.04%
2008-04-10	0	15.36	15.36	15.38	15.12	15.50	23,023,967	351,271,625	15.257	8.402	8.402	8.413	8.271	8.479	42,090,520	8.3456	-2.29%
2008-04-09	0	15.72	15.74	15.78	15.70	16.04	10,822,984	171,550,530	15.851	8.599	8.610	8.632	8.588	8.774	19,785,688	8.6704	-1.75%
2008-04-08	0	16.00	15.98	16.00	15.90	16.34	6,765,512	108,861,086	16.091	8.752	8.741	8.752	8.697	8.938	12,368,152	8.8017	-2.08%
2008-04-07	0	16.34	16.22	16.36	16.14	16.46	7,142,825	116,720,110	16.341	8.938	8.873	8.949	8.829	9.004	13,057,924	8.9386	0.99%
2008-04-03	0	16.18	16.12	16.22	16.00	16.28	4,460,214	71,923,583	16.126	8.851	8.818	8.873	8.752	8.905	8,153,796	8.8209	-0.86%
2008-04-02	0	16.32	16.26	16.30	15.94	16.46	23,624,793	382,454,545	16.189	8.927	8.894	8.916	8.719	9.004	43,188,900	8.8554	4.62%
2008-04-01	0	15.60	15.58	15.60	15.44	15.96	9,957,572	155,947,693	15.661	8.533	8.522	8.533	8.446	8.730	18,203,613	8.5669	1.96%
2008-03-31	0	15.30	15.26	15.30	14.98	15.38	7,545,481	114,768,791	15.210	8.369	8.347	8.369	8.194	8.413	13,794,027	8.3202	1.73%
2008-03-28	0	15.04	15.02	15.08	14.90	15.16	8,830,000	132,548,700	15.011	8.227	8.216	8.249	8.150	8.293	16,142,278	8.2113	0.80%
2008-03-27	0	14.92	14.90	14.92	14.90	15.60	10,819,674	162,941,456	15.060	8.161	8.150	8.161	8.150	8.533	19,779,637	8.2378	-3.62%
2008-03-26	0	15.48	15.46	15.50	15.14	15.60	6,392,292	98,480,954	15.406	8.468	8.457	8.479	8.282	8.533	11,685,862	8.4274	0.26%
2008-03-25	0	15.44	15.48	15.52	15.06	15.56	10,672,057	163,024,557	15.276	8.446	8.468	8.490	8.238	8.511	19,509,775	8.3560	3.07%
2008-03-20	0	14.98	14.86	14.98	14.24	15.18	8,724,000	128,739,060	14.757	8.194	8.129	8.194	7.789	8.304	15,948,498	8.0722	1.90%
2008-03-19	0	14.70	14.64	14.70	14.56	14.80	8,486,604	124,550,148	14.676	8.041	8.008	8.041	7.964	8.096	15,514,510	8.0280	3.67%
2008-03-18	0	14.18	14.12	14.18	13.82	14.58	9,352,364	131,547,289	14.066	7.757	7.724	7.757	7.560	7.975	17,097,221	7.6941	0.00%
2008-03-17	0	14.18	14.16	14.20	14.14	14.70	11,612,762	165,511,716	14.253	7.757	7.746	7.768	7.735	8.041	21,229,495	7.7963	-4.45%
2008-03-14	0	14.84	14.84	14.86	14.80	15.16	7,790,197	115,865,980	14.873	8.118	8.118	8.129	8.096	8.293	14,241,396	8.1359	-1.07%
2008-03-13	0	15.00	14.96	14.98	14.66	15.26	19,673,761	293,112,532	14.899	8.205	8.183	8.194	8.019	8.347	35,965,949	8.1497	-4.46%
2008-03-12	0	15.70	15.68	15.70	15.66	16.20	10,888,566	172,495,607	15.842	8.588	8.577	8.588	8.566	8.862	19,905,579	8.6657	1.03%
2008-03-11	0	15.54	15.52	15.54	15.30	15.72	7,137,249	110,700,361	15.510	8.501	8.490	8.501	8.369	8.599	13,047,731	8.4843	0.52%
2008-03-10	0	15.46	15.44	15.46	15.24	15.54	9,090,512	140,046,691	15.406	8.457	8.446	8.457	8.336	8.501	16,618,525	8.4271	-0.26%
2008-03-07	0	15.50	15.44	15.56	15.24	15.62	16,915,886	259,898,294	15.364	8.479	8.446	8.511	8.336	8.544	30,924,229	8.4044	-2.52%
2008-03-06	0	15.90	15.88	15.92	15.80	16.68	26,010,703	417,617,478	16.056	8.697	8.687	8.708	8.643	9.124	47,550,624	8.7826	-2.57%
2008-03-05	0	16.32	16.30	16.32	16.10	17.02	27,030,416	445,940,956	16.498	8.927	8.916	8.927	8.807	9.310	49,414,780	9.0244	0.74%
2008-03-04	0	16.20	16.10	16.24	15.88	16.26	11,207,011	180,083,234	16.069	8.862	8.807	8.883	8.687	8.894	20,487,734	8.7898	1.89%
2008-03-03	0	15.90	15.90	15.98	15.72	16.22	8,468,220	134,536,077	15.887	8.697	8.697	8.741	8.599	8.873	15,480,902	8.6905	-2.09%
2008-02-29	0	16.24	16.20	16.24	16.02	16.38	5,856,353	94,428,836	16.124	8.883	8.862	8.883	8.763	8.960	10,706,102	8.8201	-1.69%
2008-02-28	0	16.52	16.48	16.58	16.30	16.64	8,320,509	137,498,566	16.525	9.037	9.015	9.069	8.916	9.102	15,210,869	9.0395	-0.84%
2008-02-27	0	16.66	16.54	16.66	15.92	16.80	11,274,532	185,955,666	16.493	9.113	9.048	9.113	8.708	9.190	20,611,170	9.0221	4.65%
2008-02-26	0	15.92	15.94	15.96	15.64	16.14	6,741,823	106,872,233	15.852	8.708	8.719	8.730	8.555	8.829	12,324,845	8.6713	0.13%
2008-02-25	0	15.90	15.76	15.90	15.66	16.10	6,982,003	110,146,004	15.776	8.697	8.621	8.697	8.566	8.807	12,763,923	8.6295	0.63%
2008-02-22	0	15.80	15.74	15.80	15.52	15.98	13,455,535	212,343,459	15.781	8.643	8.610	8.643	8.490	8.741	24,598,300	8.6324	-2.35%
2008-02-21	0	16.18	16.14	16.18	16.02	16.88	11,028,924	179,889,283	16.311	8.851	8.829	8.851	8.763	9.234	20,162,170	8.9221	-2.18%
2008-02-20	0	16.54	16.54	16.58	16.30	17.02	9,170,982	151,965,971	16.570	9.048	9.048	9.069	8.916	9.310	16,765,634	9.0641	-2.71%
2008-02-19	0	17.00	17.00	17.08	16.88	17.16	3,511,999	59,779,391	17.021	9.299	9.299	9.343	9.234	9.387	6,420,347	9.3109	1.19%
2008-02-18	0	16.80	16.80	16.86	16.74	17.00	4,082,510	68,801,555	16.853	9.190	9.190	9.223	9.157	9.299	7,463,308	9.2186	-0.59%
2008-02-15	0	16.90	16.86	16.90	16.58	16.92	4,675,560	78,342,728	16.756	9.244	9.223	9.244	9.069	9.255	8,547,474	9.1656	0.84%
2008-02-14	0	16.76	16.74	16.76	16.52	17.02	15,407,730	257,253,298	16.696	9.168	9.157	9.168	9.037	9.310	28,167,143	9.1331	0.48%
2008-02-13	0	16.68	16.66	16.68	16.66	17.16	12,261,866	206,960,414	16.878	9.124	9.113	9.124	9.113	9.387	22,416,133	9.2327	-3.02%
2008-02-12	0	17.20	17.18	17.20	17.18	17.38	3,364,603	58,324,531	17.335	9.409	9.398	9.409	9.398	9.507	6,150,890	9.4823	1.06%
2008-02-11	0	17.02	17.02	17.04	17.00	17.68	5,973,268	103,214,405	17.279	9.310	9.310	9.321	9.299	9.671	10,919,836	9.4520	-1.16%
2008-02-06	0	17.22	17.20	17.22	17.20	17.78	6,362,794	110,191,981	17.318	9.420	9.409	9.420	9.409	9.726	11,631,936	9.4732	-3.04%
2008-02-05	0	17.76	17.74	17.76	17.74	18.00	3,695,649	65,955,880	17.847	9.715	9.704	9.715	9.704	9.846	6,756,081	9.7624	-0.34%
2008-02-04	0	17.82	17.82	17.88	17.62	17.90	6,894,734	122,674,191	17.792	9.748	9.748	9.781	9.638	9.791	12,604,385	9.7327	2.06%
2008-02-01	0	17.46	17.44	17.46	17.26	17.60	7,861,803	136,881,382	17.411	9.551	9.540	9.551	9.441	9.627	14,372,301	9.5240	0.92%
2008-01-31	0	17.30	17.28	17.34	17.26	17.82	4,868,334	84,813,549	17.421	9.463	9.452	9.485	9.441	9.748	8,899,887	9.5297	-1.26%
2008-01-30	0	17.52	17.50	17.52	17.50	17.90	5,589,743	98,669,231	17.652	9.584	9.573	9.584	9.573	9.791	10,218,708	9.6557	-0.23%
2008-01-29	0	17.56	17.60	17.70	17.50	18.06	6,977,694	122,958,736	17.622	9.606	9.627	9.682	9.573	9.879	12,756,045	9.6393	0.34%
2008-01-28	0	17.50	17.48	17.50	17.44	18.30	5,297,888	93,177,717	17.588	9.573	9.562	9.573	9.540	10.01	9,685,162	9.6207	-3.21%
2008-01-25	0	18.08	18.02	18.16	17.98	18.32	5,539,545	100,661,510	18.171	9.890	9.857	9.934	9.835	10.02	10,126,940	9.9400	3.67%
2008-01-24	0	17.44	17.50	17.60	17.22	18.50	10,200,684	180,432,276	17.688	9.540	9.573	9.627	9.420	10.12	18,648,050	9.6757	-2.79%
2008-01-23	0	17.94	17.86	17.88	17.50	17.96	13,845,863	245,379,237	17.722	9.813	9.770	9.781	9.573	9.824	25,311,866	9.6942	5.53%
2008-01-22	0	17.00	16.98	17.00	16.70	17.70	15,876,470	270,881,593	17.062	9.299	9.288	9.299	9.135	9.682	29,024,054	9.3330	-6.18%
2008-01-21	0	18.12	18.10	18.12	18.00	18.44	7,099,904	129,526,237	18.243	9.912	9.901	9.912	9.846	10.09	12,979,460	9.9793	-3.41%
2008-01-18	0	18.76	18.72	18.76	18.00	18.90	6,829,709	125,615,510	18.393	10.26	10.24	10.26	9.846	10.34	12,485,511	10.061	0.64%
2008-01-17	0	18.64	18.64	18.66	18.32	19.10	7,477,587	140,121,005	18.739	10.20	10.20	10.21	10.02	10.45	13,669,908	10.250	0.22%
2008-01-16	0	18.60	18.60	18.64	18.40	19.42	13,270,764	248,354,250	18.714	10.17	10.17	10.20	10.06	10.62	24,260,517	10.237	-5.30%
2008-01-15	0	19.64	19.64	19.76	19.62	20.25	5,846,781	115,588,022	19.770	10.74	10.74	10.81	10.73	11.08	10,688,603	10.814	-2.29%
2008-01-14	0	20.10	20.00	20.15	19.94	20.20	8,743,402	175,359,122	20.056	10.99	10.94	11.02	10.91	11.05	15,983,967	10.971	0.70%
2008-01-11	0	19.96	19.96	19.98	19.88	20.50	11,917,013	239,176,142	20.070	10.92	10.92	10.93	10.87	11.21	21,785,701	10.979	1.01%
2008-01-10	0	19.76	19.74	19.76	19.64	20.00	7,058,059	139,487,064	19.763	10.81	10.80	10.81	10.74	10.94	12,902,962	10.810	-1.69%
2008-01-09	0	20.10	20.10	20.15	19.84	20.20	6,741,961	134,481,339	19.947	10.99	10.99	11.02	10.85	11.05	12,325,098	10.911	-0.74%
2008-01-08	0	20.25	20.25	20.30	19.94	20.35	8,634,577	174,234,727	20.179	11.08	11.08	11.10	10.91	11.13	15,785,022	11.038	1.25%
2008-01-07	0	20.00	19.98	20.00	19.64	20.15	11,506,877	228,686,662	19.874	10.94	10.93	10.94	10.74	11.02	21,035,924	10.871	0.10%
2008-01-04	0	19.98	19.96	19.98	19.68	20.15	8,145,675	162,654,643	19.968	10.93	10.92	10.93	10.77	11.02	14,891,252	10.923	1.52%
2008-01-03	0	19.68	19.66	19.68	19.66	20.30	7,999,700	158,562,928	19.821	10.77	10.75	10.77	10.75	11.10	14,624,392	10.842	-3.05%
2008-01-02	0	20.30	20.30	20.35	19.98	20.50	3,091,349	62,548,407	20.233	11.10	11.10	11.13	10.93	11.21	5,651,350	11.068	-0.49%
2007-12-31	0	20.40	20.30	20.35	19.96	20.45	3,375,920	68,437,461	20.272	11.16	11.10	11.13	10.92	11.19	6,171,579	11.089	2.00%
2007-12-28	0	20.00	19.98	20.00	19.92	20.30	7,828,761	156,587,586	20.002	10.94	10.93	10.94	10.90	11.10	14,311,896	10.941	-0.99%
2007-12-27	0	20.20	20.20	20.25	20.00	20.50	2,982,179	60,105,030	20.155	11.05	11.05	11.08	10.94	11.21	5,451,774	11.025	0.00%
2007-12-24	0	20.20	20.10	20.15	20.10	20.60	4,898,514	99,622,738	20.337	11.05	10.99	11.02	10.99	11.27	8,955,060	11.125	0.25%
2007-12-21	0	20.15	20.10	20.15	19.80	20.20	4,451,470	89,279,515	20.056	11.02	10.99	11.02	10.83	11.05	8,137,811	10.971	1.77%
2007-12-20	0	19.80	19.68	19.70	19.60	19.96	3,479,747	68,884,575	19.796	10.83	10.77	10.78	10.72	10.92	6,361,387	10.829	0.61%
2007-12-19	0	19.68	19.62	19.68	19.50	19.90	2,868,882	56,370,051	19.649	10.77	10.73	10.77	10.67	10.89	5,244,654	10.748	-1.20%
2007-12-18	0	19.92	19.90	19.92	19.30	20.00	4,894,917	97,394,737	19.897	10.90	10.89	10.90	10.56	10.94	8,948,484	10.884	1.01%
2007-12-17	0	19.72	19.72	19.78	19.54	20.25	6,302,410	124,540,282	19.761	10.79	10.79	10.82	10.69	11.08	11,521,547	10.809	-2.62%
2007-12-14	0	20.25	20.20	20.25	19.82	20.30	4,530,999	91,116,116	20.109	11.08	11.05	11.08	10.84	11.10	8,283,199	11.000	0.50%
2007-12-13	0	20.15	20.05	20.10	20.00	20.45	6,019,373	121,655,589	20.211	11.02	10.97	10.99	10.94	11.19	11,004,122	11.055	-0.98%
2007-12-12	0	20.35	20.30	20.35	20.20	20.50	4,658,243	94,688,551	20.327	11.13	11.10	11.13	11.05	11.21	8,515,816	11.119	0.00%
2007-12-11	0	20.35	20.15	20.20	20.00	20.60	4,863,124	97,997,312	20.151	11.13	11.02	11.05	10.94	11.27	8,890,363	11.023	0.99%
2007-12-10	0	20.15	20.40	20.45	20.10	20.80	6,792,907	138,679,638	20.415	11.02	11.16	11.19	10.99	11.38	12,418,233	11.167	0.00%
2007-12-07	0	20.15	20.05	20.10	19.96	20.80	7,144,547	146,034,139	20.440	11.02	10.97	10.99	10.92	11.38	13,061,072	11.181	-1.47%
2007-12-06	0	20.45	20.40	20.55	20.15	20.95	6,291,071	129,329,954	20.558	11.19	11.16	11.24	11.02	11.46	11,500,818	11.245	-0.73%
2007-12-05	0	20.60	20.60	20.70	19.88	20.75	7,733,683	157,727,017	20.395	11.27	11.27	11.32	10.87	11.35	14,138,082	11.156	1.73%
2007-12-04	0	20.25	20.20	20.30	20.15	20.40	5,876,496	119,118,720	20.270	11.08	11.05	11.10	11.02	11.16	10,742,926	11.088	-0.74%
2007-12-03	0	20.40	20.45	20.50	20.10	20.85	8,174,163	166,453,721	20.363	11.16	11.19	11.21	10.99	11.41	14,943,331	11.139	-0.24%
2007-11-30	0	20.45	20.40	20.45	20.00	20.50	8,973,348	181,835,355	20.264	11.19	11.16	11.19	10.94	11.21	16,404,336	11.085	2.25%
2007-11-29	0	20.00	19.92	20.00	19.92	20.60	15,202,998	307,083,950	20.199	10.94	10.90	10.94	10.90	11.27	27,792,868	11.049	2.04%
2007-11-28	0	19.60	19.62	19.64	18.82	20.00	8,958,176	174,265,821	19.453	10.72	10.73	10.74	10.29	10.94	16,376,599	10.641	3.05%
2007-11-27	0	19.02	19.00	19.02	18.46	19.20	5,370,202	101,325,223	18.868	10.40	10.39	10.40	10.10	10.50	9,817,361	10.321	0.11%
2007-11-26	0	19.00	18.96	19.00	18.80	19.20	6,016,152	114,612,092	19.051	10.39	10.37	10.39	10.28	10.50	10,998,233	10.421	1.71%
2007-11-23	0	18.68	18.60	18.68	18.40	18.76	3,930,798	73,178,007	18.617	10.22	10.17	10.22	10.06	10.26	7,185,961	10.183	1.63%
2007-11-22	0	18.38	18.34	18.38	18.02	18.62	5,452,685	100,224,055	18.381	10.05	10.03	10.05	9.857	10.19	9,968,149	10.054	0.66%
2007-11-21	0	18.26	18.22	18.24	18.02	18.38	9,317,904	169,654,341	18.207	9.988	9.967	9.977	9.857	10.05	17,034,224	9.9596	-0.76%
2007-11-20	0	18.40	18.40	18.46	18.02	18.60	9,005,877	164,468,942	18.262	10.06	10.06	10.10	9.857	10.17	16,463,802	9.9897	-2.02%
2007-11-19	0	18.78	18.78	18.80	17.98	18.94	14,781,480	272,074,671	18.406	10.27	10.27	10.28	9.835	10.36	27,022,284	10.069	-0.32%
2007-11-16	0	18.84	18.86	18.88	18.76	19.40	17,791,237	338,371,870	19.019	10.31	10.32	10.33	10.26	10.61	32,524,474	10.404	-3.19%
2007-11-15	0	19.46	19.46	19.52	19.42	20.20	7,442,893	146,740,900	19.716	10.64	10.64	10.68	10.62	11.05	13,606,484	10.785	-1.72%
2007-11-14	0	19.80	19.78	19.80	19.78	20.10	18,769,840	373,642,733	19.907	10.83	10.82	10.83	10.82	10.99	34,313,475	10.889	2.06%
2007-11-13	0	19.40	19.38	19.40	19.04	19.84	11,099,276	215,603,101	19.425	10.61	10.60	10.61	10.42	10.85	20,290,782	10.626	-1.62%
2007-11-12	0	19.72	19.68	19.72	19.42	20.10	12,806,334	252,293,417	19.701	10.79	10.77	10.79	10.62	10.99	23,411,485	10.776	-3.10%
2007-11-09	0	20.35	20.30	20.40	20.10	20.65	9,870,247	200,675,644	20.331	11.13	11.10	11.16	10.99	11.30	18,043,972	11.121	-0.25%
2007-11-08	0	20.40	20.35	20.40	20.00	20.90	13,017,185	264,496,704	20.319	11.16	11.13	11.16	10.94	11.43	23,796,945	11.115	-2.86%
2007-11-07	0	21.00	20.95	21.00	20.50	21.80	10,015,292	211,335,887	21.101	11.49	11.46	11.49	11.21	11.92	18,309,132	11.543	-0.71%
2007-11-06	0	21.15	21.10	21.15	20.80	21.70	7,719,621	164,504,290	21.310	11.57	11.54	11.57	11.38	11.87	14,112,375	11.657	-1.40%
2007-11-05	0	21.45	21.35	21.45	21.30	22.40	7,053,008	153,138,428	21.712	11.73	11.68	11.73	11.65	12.25	12,893,728	11.877	-3.81%
2007-11-02	0	22.30	22.30	22.35	21.80	22.80	7,484,538	165,965,726	22.174	12.20	12.20	12.23	11.92	12.47	13,682,616	12.130	-3.04%
2007-11-01	0	23.00	22.80	22.95	22.75	23.35	3,834,126	88,038,510	22.962	12.58	12.47	12.55	12.44	12.77	7,009,233	12.560	0.22%
2007-10-31	0	22.95	22.90	23.00	22.80	23.40	5,243,710	121,072,911	23.089	12.55	12.53	12.58	12.47	12.80	9,586,119	12.630	-0.22%
2007-10-30	0	23.00	23.10	23.15	22.75	23.40	4,985,025	115,104,388	23.090	12.58	12.64	12.66	12.44	12.80	9,113,212	12.630	1.32%
2007-10-29	0	22.70	22.55	22.60	22.55	24.00	6,869,108	159,216,345	23.179	12.42	12.34	12.36	12.34	13.13	12,557,537	12.679	-1.30%
2007-10-26	0	23.00	23.00	23.10	22.80	23.40	6,376,901	147,610,457	23.148	12.58	12.58	12.64	12.47	12.80	11,657,725	12.662	0.66%
2007-10-25	0	22.85	22.70	22.75	22.60	23.35	7,536,896	172,736,575	22.919	12.50	12.42	12.44	12.36	12.77	13,778,332	12.537	0.88%
2007-10-24	0	22.65	22.60	22.65	22.05	23.50	6,132,300	139,505,599	22.749	12.39	12.36	12.39	12.06	12.85	11,210,566	12.444	0.89%
2007-10-23	0	22.45	22.45	22.50	22.10	22.80	6,897,955	154,989,241	22.469	12.28	12.28	12.31	12.09	12.47	12,610,273	12.291	2.98%
2007-10-22	0	21.80	21.85	21.95	21.10	22.50	7,700,322	169,100,390	21.960	11.92	11.95	12.01	11.54	12.31	14,077,094	12.012	-4.80%
2007-10-18	0	22.90	22.70	22.75	22.65	23.50	9,904,413	228,713,887	23.092	12.53	12.42	12.44	12.39	12.85	18,106,432	12.632	0.88%
2007-10-17	0	22.70	22.60	22.65	22.10	22.75	8,010,503	180,151,190	22.489	12.42	12.36	12.39	12.09	12.44	14,644,142	12.302	2.25%
2007-10-16	0	22.20	22.10	22.30	21.90	23.00	19,521,150	437,348,524	22.404	12.14	12.09	12.20	11.98	12.58	35,686,958	12.255	2.07%
2007-10-15	0	21.75	21.65	21.70	21.50	22.15	7,522,613	163,649,740	21.754	11.90	11.84	11.87	11.76	12.12	13,752,221	11.900	-0.68%
2007-10-12	0	21.90	21.95	22.00	21.25	22.00	13,089,082	283,358,290	21.648	11.98	12.01	12.03	11.62	12.03	23,928,381	11.842	1.15%
2007-10-11	0	21.65	21.65	21.80	21.55	22.05	9,723,085	212,092,309	21.813	11.84	11.84	11.92	11.79	12.06	17,774,943	11.932	0.93%
2007-10-10	0	21.45	21.40	21.45	21.05	22.70	19,418,662	421,112,779	21.686	11.73	11.71	11.73	11.51	12.42	35,499,598	11.862	-1.83%
2007-10-09	0	21.85	21.85	21.90	20.60	21.90	14,916,115	320,428,200	21.482	11.95	11.95	11.98	11.27	11.98	27,268,413	11.751	6.07%
2007-10-08	0	20.60	20.55	20.60	20.10	21.60	9,166,941	191,304,959	20.869	11.27	11.24	11.27	10.99	11.82	16,758,246	11.416	-0.72%
2007-10-05	0	20.75	20.60	20.80	20.20	20.75	10,682,999	219,120,086	20.511	11.35	11.27	11.38	11.05	11.35	19,529,779	11.220	1.72%
2007-10-04	0	20.40	20.30	20.50	20.10	21.40	10,449,236	218,302,853	20.892	11.16	11.10	11.21	10.99	11.71	19,102,432	11.428	-1.69%
2007-10-03	0	20.75	20.75	20.95	20.40	22.35	16,208,413	341,547,111	21.072	11.35	11.35	11.46	11.16	12.23	29,630,885	11.527	-3.49%
2007-10-02	0	21.50	21.50	21.55	21.40	21.90	8,694,237	188,016,296	21.625	11.76	11.76	11.79	11.71	11.98	15,894,088	11.829	1.18%
2007-09-28	0	21.25	21.20	21.25	21.20	21.75	5,704,120	121,444,380	21.291	11.62	11.60	11.62	11.60	11.90	10,427,802	11.646	0.47%
2007-09-27	0	21.15	21.10	21.15	21.05	21.45	9,570,735	203,368,888	21.249	11.57	11.54	11.57	11.51	11.73	17,496,429	11.623	-2.31%
2007-09-25	0	21.65	21.60	21.65	20.70	21.75	21,016,645	443,542,123	21.104	11.84	11.82	11.84	11.32	11.90	38,420,899	11.544	-4.63%
2007-09-24	1	-	-	-	-	-	0	0	-	12.42	-	-	-	-	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	12.42	12.39	12.44	11.21	12.61	53,067,995	12.073	10.73%
2007-09-20	0	20.50	20.45	20.50	20.05	20.75	19,258,597	391,825,694	20.345	11.21	11.19	11.21	10.97	11.35	35,206,980	11.129	2.50%
2007-09-19	0	20.00	19.98	20.00	19.90	20.25	7,874,877	157,648,005	20.019	10.94	10.93	10.94	10.89	11.08	14,396,201	10.951	1.32%
2007-09-18	0	19.74	19.80	19.82	19.68	20.05	2,427,000	48,348,120	19.921	10.80	10.83	10.84	10.77	10.97	4,436,841	10.897	-0.90%
2007-09-17	0	19.92	19.90	19.92	19.90	20.25	3,989,215	79,901,288	20.029	10.90	10.89	10.90	10.89	11.08	7,292,754	10.956	-1.39%
2007-09-14	0	20.20	20.10	20.30	19.88	20.30	7,346,670	147,082,917	20.020	11.05	10.99	11.10	10.87	11.10	13,430,577	10.951	2.23%
2007-09-13	0	19.76	19.72	19.76	19.48	20.15	5,422,663	107,034,393	19.738	10.81	10.79	10.81	10.66	11.02	9,913,266	10.797	0.10%
2007-09-12	0	19.74	19.74	19.80	19.44	19.92	6,579,334	129,592,328	19.697	10.80	10.80	10.83	10.63	10.90	12,027,796	10.774	1.54%
2007-09-11	0	19.44	19.42	19.46	19.32	19.76	6,539,624	127,537,010	19.502	10.63	10.62	10.64	10.57	10.81	11,955,202	10.668	-0.92%
2007-09-10	0	19.62	19.60	19.62	19.48	19.76	7,812,597	153,686,549	19.672	10.73	10.72	10.73	10.66	10.81	14,282,346	10.761	-1.11%
2007-09-07	0	19.84	19.82	19.84	19.60	20.45	16,576,000	329,857,096	19.900	10.85	10.84	10.85	10.72	11.19	30,302,878	10.885	-1.54%
2007-09-06	0	20.15	20.15	20.20	19.80	20.20	6,991,000	140,382,070	20.080	11.02	11.02	11.05	10.83	11.05	12,780,370	10.984	0.00%
2007-09-05	0	20.15	20.10	20.15	20.00	20.70	6,350,903	128,558,152	20.242	11.02	10.99	11.02	10.94	11.32	11,610,198	11.073	-0.98%
2007-09-04	0	20.35	20.35	20.60	20.35	20.70	4,078,515	83,986,506	20.592	11.13	11.13	11.27	11.13	11.32	7,456,005	11.264	-1.21%
2007-09-03	0	20.60	20.55	20.65	20.10	20.75	4,545,000	93,611,550	20.597	11.27	11.24	11.30	10.99	11.35	8,308,795	11.267	0.73%
2007-08-31	0	20.45	20.45	20.50	19.92	20.75	10,819,000	220,412,060	20.373	11.19	11.19	11.21	10.90	11.35	19,778,404	11.144	2.25%
2007-08-30	0	20.00	19.98	20.00	19.62	20.45	11,038,171	219,604,562	19.895	10.94	10.93	10.94	10.73	11.19	20,179,075	10.883	0.00%
2007-08-29	0	20.25	20.20	20.25	20.15	21.40	7,533,000	153,553,750	20.384	10.94	10.91	10.94	10.89	11.56	13,943,350	11.013	-5.37%
2007-08-28	0	21.40	21.30	21.40	20.75	21.50	4,816,571	101,937,454	21.164	11.56	11.51	11.56	11.21	11.62	8,915,324	11.434	-0.47%
2007-08-27	0	21.50	21.45	21.50	21.00	21.50	3,923,153	83,276,594	21.227	11.62	11.59	11.62	11.35	11.62	7,261,635	11.468	3.12%
2007-08-24	0	20.85	20.85	20.90	20.50	21.05	3,456,140	72,119,792	20.867	11.26	11.26	11.29	11.08	11.37	6,397,208	11.274	0.48%
2007-08-23	0	20.75	20.75	20.80	20.70	21.45	14,837,631	307,673,903	20.736	11.21	11.21	11.24	11.18	11.59	27,463,996	11.203	0.97%
2007-08-22	0	20.55	20.45	20.50	19.98	20.55	4,904,589	99,768,189	20.342	11.10	11.05	11.08	10.79	11.10	9,078,243	10.990	2.96%
2007-08-21	0	19.96	19.90	19.92	19.90	21.00	11,925,000	243,385,340	20.410	10.78	10.75	10.76	10.75	11.35	22,072,806	11.026	-0.45%
2007-08-20	0	20.05	19.88	19.90	19.66	20.20	9,343,163	186,101,366	19.918	10.83	10.74	10.75	10.62	10.91	17,293,906	10.761	2.09%
2007-08-17	0	19.64	19.64	19.70	18.50	20.05	20,318,000	393,812,550	19.382	10.61	10.61	10.64	9.995	10.83	37,607,990	10.472	-0.41%
2007-08-16	0	19.72	19.56	19.60	19.44	20.30	14,177,939	280,136,957	19.759	10.65	10.57	10.59	10.50	10.97	26,242,927	10.675	-3.33%
2007-08-15	0	20.40	20.35	20.45	20.00	20.95	15,242,727	311,077,892	20.408	11.02	10.99	11.05	10.81	11.32	28,213,816	11.026	-1.92%
2007-08-14	0	20.80	20.75	20.85	20.55	20.90	15,271,200	316,582,840	20.731	11.24	11.21	11.26	11.10	11.29	28,266,519	11.200	0.24%
2007-08-13	0	20.75	20.65	20.75	20.35	21.05	8,477,288	175,084,365	20.653	11.21	11.16	11.21	10.99	11.37	15,691,198	11.158	0.73%
2007-08-10	0	20.60	20.60	20.70	20.15	21.00	12,526,747	259,073,592	20.682	11.13	11.13	11.18	10.89	11.35	23,186,621	11.173	-4.41%
2007-08-09	0	21.55	21.45	21.50	21.40	22.15	12,171,233	263,300,521	21.633	11.64	11.59	11.62	11.56	11.97	22,528,576	11.687	-1.60%
2007-08-08	0	21.90	21.85	21.90	21.20	22.20	18,423,956	400,028,175	21.712	11.83	11.80	11.83	11.45	11.99	34,102,173	11.730	3.06%
2007-08-07	0	21.25	21.10	21.15	21.00	21.85	23,944,595	511,311,248	21.354	11.48	11.40	11.43	11.35	11.80	44,320,705	11.537	3.41%
2007-08-06	0	20.55	20.45	20.55	20.10	20.85	8,531,113	174,239,758	20.424	11.10	11.05	11.10	10.86	11.26	15,790,826	11.034	0.74%
2007-08-03	0	20.40	20.45	20.55	20.25	21.00	4,281,108	88,211,142	20.605	11.02	11.05	11.10	10.94	11.35	7,924,199	11.132	-0.73%
2007-08-02	0	20.55	20.50	20.60	19.96	20.80	5,161,766	104,745,122	20.292	11.10	11.08	11.13	10.78	11.24	9,554,269	10.963	1.73%
2007-08-01	0	20.20	20.20	20.55	19.94	20.60	9,227,223	186,314,853	20.192	10.91	10.91	11.10	10.77	11.13	17,079,304	10.909	-1.94%
2007-07-31	0	20.60	20.65	20.70	20.25	21.05	5,710,060	117,314,134	20.545	11.13	11.16	11.18	10.94	11.37	10,569,145	11.100	-0.72%
2007-07-30	0	20.75	20.75	20.90	20.45	20.95	7,249,827	149,893,545	20.675	11.21	11.21	11.29	11.05	11.32	13,419,206	11.170	0.00%
2007-07-27	0	20.75	20.75	20.80	20.50	21.20	14,017,197	291,473,284	20.794	11.21	11.21	11.24	11.08	11.45	25,945,398	11.234	-0.72%
2007-07-26	0	20.90	20.90	20.95	20.40	21.25	32,516,338	680,329,855	20.923	11.29	11.29	11.32	11.02	11.48	60,186,736	11.304	3.98%
2007-07-25	0	20.10	20.10	20.15	19.80	20.30	15,590,199	313,582,970	20.114	10.86	10.86	10.89	10.70	10.97	28,856,976	10.867	1.93%
2007-07-24	0	19.72	19.68	19.74	19.28	19.78	9,898,723	194,112,527	19.610	10.65	10.63	10.66	10.42	10.69	18,322,230	10.594	2.28%
2007-07-23	0	19.28	19.26	19.28	19.22	19.34	3,638,801	70,163,171	19.282	10.42	10.41	10.42	10.38	10.45	6,735,308	10.417	0.31%
2007-07-20	0	19.22	19.20	19.22	19.16	19.38	5,189,840	99,948,177	19.258	10.38	10.37	10.38	10.35	10.47	9,606,233	10.405	-0.31%
2007-07-19	0	19.28	19.24	19.30	19.20	19.40	3,815,037	73,550,647	19.279	10.42	10.39	10.43	10.37	10.48	7,061,516	10.416	0.84%
2007-07-18	0	19.12	19.10	19.12	19.06	19.34	7,870,318	151,242,308	19.217	10.33	10.32	10.33	10.30	10.45	14,567,715	10.382	0.10%
2007-07-17	0	19.10	19.10	19.14	19.08	19.30	5,831,705	111,622,211	19.141	10.32	10.32	10.34	10.31	10.43	10,794,306	10.341	-0.62%
2007-07-16	0	19.22	19.20	19.22	19.12	19.36	3,806,461	73,324,762	19.263	10.38	10.37	10.38	10.33	10.46	7,045,642	10.407	0.73%
2007-07-13	0	19.08	19.10	19.12	19.06	19.30	5,519,971	105,612,470	19.133	10.31	10.32	10.33	10.30	10.43	10,217,296	10.337	-0.10%
2007-07-12	0	19.10	19.08	19.10	19.06	19.32	9,319,025	178,985,914	19.207	10.32	10.31	10.32	10.30	10.44	17,249,227	10.376	-0.52%
2007-07-11	0	19.20	19.18	19.20	19.18	19.42	7,623,255	147,042,656	19.289	10.37	10.36	10.37	10.36	10.49	14,110,409	10.421	-1.13%
2007-07-10	0	19.42	19.40	19.42	19.30	19.48	7,011,155	135,880,790	19.381	10.49	10.48	10.49	10.43	10.52	12,977,431	10.471	0.10%
2007-07-09	0	19.40	19.40	19.46	19.28	19.70	11,900,088	230,667,090	19.384	10.48	10.48	10.51	10.42	10.64	22,026,695	10.472	-1.52%
2007-07-06	0	19.70	19.66	19.70	19.22	19.70	6,157,074	119,809,334	19.459	10.64	10.62	10.64	10.38	10.64	11,396,554	10.513	1.13%
2007-07-05	0	19.48	19.42	19.48	19.30	19.70	4,330,700	84,315,244	19.469	10.52	10.49	10.52	10.43	10.64	8,015,992	10.518	0.93%
2007-07-04	0	19.30	19.30	19.36	19.10	19.40	5,878,625	112,994,255	19.221	10.43	10.43	10.46	10.32	10.48	10,881,153	10.384	0.52%
2007-07-03	0	19.20	19.20	19.32	19.08	19.46	10,460,410	200,991,267	19.214	10.37	10.37	10.44	10.31	10.51	19,361,895	10.381	-1.34%
2007-06-29	0	19.46	19.46	19.48	19.26	19.50	9,618,266	186,494,897	19.390	10.51	10.51	10.52	10.41	10.54	17,803,113	10.475	0.00%
2007-06-28	0	19.46	19.44	19.46	19.22	19.50	6,273,817	121,752,712	19.406	10.51	10.50	10.51	10.38	10.54	11,612,641	10.484	-0.21%
2007-06-27	0	19.50	19.50	19.54	19.10	19.54	5,850,600	113,166,400	19.343	10.54	10.54	10.56	10.32	10.56	10,829,280	10.450	-0.10%
2007-06-26	0	19.52	19.64	19.66	19.44	19.76	4,023,900	78,911,790	19.611	10.55	10.61	10.62	10.50	10.68	7,448,114	10.595	-0.71%
2007-06-25	0	19.66	19.54	19.66	19.46	19.70	3,098,419	60,548,251	19.542	10.62	10.56	10.62	10.51	10.64	5,735,078	10.558	0.41%
2007-06-22	0	19.58	19.56	19.58	19.52	19.80	4,917,740	96,425,299	19.608	10.58	10.57	10.58	10.55	10.70	9,102,585	10.593	-1.11%
2007-06-21	0	19.80	19.76	19.82	19.46	19.86	6,156,066	121,526,740	19.741	10.70	10.68	10.71	10.51	10.73	11,394,688	10.665	0.20%
2007-06-20	0	19.76	19.76	19.78	19.60	20.15	13,006,100	258,066,379	19.842	10.68	10.68	10.69	10.59	10.89	24,073,889	10.720	-1.45%
2007-06-18	0	20.05	20.00	20.05	19.92	20.10	5,294,924	105,884,924	19.997	10.83	10.81	10.83	10.76	10.86	9,800,741	10.804	0.25%
2007-06-15	0	20.00	19.96	19.98	19.98	20.25	6,064,194	122,204,594	20.152	10.81	10.78	10.79	10.79	10.94	11,224,636	10.887	-0.74%
2007-06-14	0	20.15	20.05	20.15	19.90	20.30	4,768,146	95,435,199	20.015	10.89	10.83	10.89	10.75	10.97	8,825,691	10.813	1.26%
2007-06-13	0	19.90	19.82	19.88	19.60	20.00	3,763,843	74,656,540	19.835	10.75	10.71	10.74	10.59	10.81	6,966,757	10.716	-0.40%
2007-06-12	0	19.98	19.96	19.98	19.54	20.00	4,128,447	81,356,079	19.706	10.79	10.78	10.79	10.56	10.81	7,641,628	10.646	0.10%
2007-06-11	0	19.96	19.94	19.98	19.90	20.25	1,848,847	36,951,976	19.986	10.78	10.77	10.79	10.75	10.94	3,422,159	10.798	0.20%
2007-06-08	0	19.92	19.82	19.92	19.82	20.20	15,224,280	304,109,266	19.975	10.76	10.71	10.76	10.71	10.91	28,179,672	10.792	-1.39%
2007-06-07	0	20.20	20.15	20.25	19.94	20.25	7,168,503	144,000,935	20.088	10.91	10.89	10.94	10.77	10.94	13,268,677	10.853	-0.74%
2007-06-06	0	20.35	20.25	20.30	20.15	20.70	3,141,220	63,823,147	20.318	10.99	10.94	10.97	10.89	11.18	5,814,301	10.977	-0.49%
2007-06-05	0	20.45	20.35	20.40	19.94	20.70	3,833,088	78,109,508	20.378	11.05	10.99	11.02	10.77	11.18	7,094,927	11.009	0.49%
2007-06-04	0	20.35	20.20	20.30	20.05	20.55	1,901,280	38,497,810	20.248	10.99	10.91	10.97	10.83	11.10	3,519,210	10.939	1.24%
2007-06-01	0	20.10	20.10	20.15	20.10	20.80	10,001,646	204,758,204	20.472	10.86	10.86	10.89	10.86	11.24	18,512,737	11.060	-3.37%
2007-05-31	0	20.80	20.75	20.85	20.10	20.90	18,298,704	377,245,001	20.616	11.24	11.21	11.26	10.86	11.29	33,870,335	11.138	2.21%
2007-05-30	0	20.35	20.35	20.40	20.00	20.40	10,377,623	209,861,428	20.222	10.99	10.99	11.02	10.81	11.02	19,208,659	10.925	0.99%
2007-05-29	0	20.15	20.00	20.15	19.76	20.25	2,194,700	43,880,814	19.994	10.89	10.81	10.89	10.68	10.94	4,062,322	10.802	0.75%
2007-05-28	0	20.00	19.96	20.00	19.76	20.25	4,935,966	99,130,577	20.083	10.81	10.78	10.81	10.68	10.94	9,136,320	10.850	0.00%
2007-05-25	0	20.00	20.20	20.25	19.60	20.20	4,992,898	99,125,538	19.853	10.81	10.91	10.94	10.59	10.91	9,241,700	10.726	0.81%
2007-05-23	0	19.84	19.80	19.92	19.78	20.00	3,560,324	70,791,811	19.884	10.72	10.70	10.76	10.69	10.81	6,590,050	10.742	-0.50%
2007-05-22	0	19.94	19.94	19.98	19.86	20.00	7,106,500	141,783,000	19.951	10.77	10.77	10.79	10.73	10.81	13,153,912	10.779	-0.30%
2007-05-21	0	20.00	19.94	20.00	19.94	20.25	4,886,750	97,993,700	20.053	10.81	10.77	10.81	10.77	10.94	9,045,223	10.834	0.00%
2007-05-18	0	20.00	19.92	20.00	19.90	20.05	3,644,545	72,733,900	19.957	10.81	10.76	10.81	10.75	10.83	6,745,940	10.782	-0.25%
2007-05-17	0	20.05	20.00	20.10	20.00	20.25	2,977,000	59,695,250	20.052	10.83	10.81	10.86	10.81	10.94	5,510,335	10.833	-0.25%
2007-05-16	0	20.10	20.10	20.20	20.05	20.35	3,368,534	68,161,719	20.235	10.86	10.86	10.91	10.83	10.99	6,235,052	10.932	0.25%
2007-05-15	0	20.05	20.00	20.05	19.80	20.20	8,535,928	170,921,073	20.024	10.83	10.81	10.83	10.70	10.91	15,799,739	10.818	2.19%
2007-05-14	0	19.62	19.60	19.74	19.56	19.90	6,288,801	124,593,224	19.812	10.60	10.59	10.66	10.57	10.75	11,640,376	10.704	0.31%
2007-05-11	0	19.56	19.56	19.58	19.52	19.88	7,472,362	146,628,223	19.623	10.57	10.57	10.58	10.55	10.74	13,831,111	10.601	-1.71%
2007-05-10	0	19.90	19.94	19.96	19.90	20.10	3,404,122	67,965,231	19.966	10.75	10.77	10.78	10.75	10.86	6,300,925	10.787	-0.30%
2007-05-09	0	19.96	19.86	19.96	19.80	20.05	5,607,690	111,803,080	19.937	10.78	10.73	10.78	10.70	10.83	10,379,661	10.771	0.40%
2007-05-08	0	19.88	19.88	19.90	19.84	20.25	5,553,000	110,850,446	19.962	10.74	10.74	10.75	10.72	10.94	10,278,431	10.785	-1.34%
2007-05-07	0	20.15	20.15	20.20	19.90	20.30	5,179,000	104,295,250	20.138	10.89	10.89	10.91	10.75	10.97	9,586,169	10.880	0.00%
2007-05-04	0	20.15	20.10	20.15	20.00	20.40	2,423,000	48,836,933	20.156	10.89	10.86	10.89	10.81	11.02	4,484,898	10.889	-0.49%
2007-05-03	0	20.25	20.25	20.30	20.05	20.50	2,282,993	46,123,637	20.203	10.94	10.94	10.97	10.83	11.08	4,225,749	10.915	0.00%
2007-05-02	0	20.25	20.20	20.25	20.00	20.40	1,995,302	40,419,551	20.257	10.94	10.91	10.94	10.81	11.02	3,693,242	10.944	1.10%
2007-04-30	0	20.35	20.50	20.55	20.10	20.55	2,310,000	46,917,600	20.311	10.82	10.90	10.93	10.69	10.93	4,344,048	10.800	-0.73%
2007-04-27	0	20.50	20.50	20.55	20.35	20.75	3,528,250	72,566,750	20.567	10.90	10.90	10.93	10.82	11.03	6,635,016	10.937	-1.44%
2007-04-26	0	20.80	20.60	20.65	20.55	20.90	2,889,620	59,983,776	20.758	11.06	10.95	10.98	10.93	11.11	5,434,047	11.039	1.22%
2007-04-25	0	20.55	20.55	20.60	20.00	20.75	1,322,540	27,109,578	20.498	10.93	10.93	10.95	10.64	11.03	2,487,090	10.900	0.49%
2007-04-24	0	20.45	20.40	20.50	20.40	20.90	1,273,541	26,181,553	20.558	10.87	10.85	10.90	10.85	11.11	2,394,945	10.932	0.00%
2007-04-23	0	20.45	20.40	20.45	20.35	21.00	2,502,513	51,642,763	20.636	10.87	10.85	10.87	10.82	11.17	4,706,076	10.974	-0.49%
2007-04-20	0	20.55	20.45	20.50	20.10	20.65	1,658,200	33,977,710	20.491	10.93	10.87	10.90	10.69	10.98	3,118,312	10.896	1.73%
2007-04-19	0	20.20	20.10	20.15	20.15	20.80	4,352,000	88,684,475	20.378	10.74	10.69	10.72	10.72	11.06	8,184,111	10.836	-2.65%
2007-04-18	0	20.75	20.80	20.85	20.55	20.90	3,580,628	74,201,917	20.723	11.03	11.06	11.09	10.93	11.11	6,733,515	11.020	1.22%
2007-04-17	0	20.50	20.55	20.70	20.40	20.80	3,466,910	71,290,371	20.563	10.90	10.93	11.01	10.85	11.06	6,519,664	10.935	-0.73%
2007-04-16	0	20.65	20.65	20.70	20.50	21.00	3,198,953	66,636,924	20.831	10.98	10.98	11.01	10.90	11.17	6,015,760	11.077	0.49%
2007-04-13	0	20.55	20.55	20.60	20.50	20.90	2,390,596	49,369,378	20.651	10.93	10.93	10.95	10.90	11.11	4,495,612	10.982	-0.96%
2007-04-12	0	20.75	20.70	20.75	20.50	21.00	3,186,855	66,464,407	20.856	11.03	11.01	11.03	10.90	11.17	5,993,009	11.090	0.24%
2007-04-11	0	20.70	20.70	20.80	20.45	21.10	4,818,727	99,566,204	20.662	11.01	11.01	11.06	10.87	11.22	9,061,810	10.987	-1.19%
2007-04-10	0	20.95	20.75	20.80	20.70	21.50	7,667,640	160,519,443	20.935	11.14	11.03	11.06	11.01	11.43	14,419,305	11.132	2.44%
2007-04-04	0	20.45	20.40	20.45	20.25	20.65	6,440,587	131,803,266	20.464	10.87	10.85	10.87	10.77	10.98	12,111,783	10.882	2.25%
2007-04-03	0	20.00	19.96	20.00	19.82	20.20	6,565,136	131,342,635	20.006	10.64	10.61	10.64	10.54	10.74	12,346,002	10.638	2.04%
2007-04-02	0	19.60	19.54	19.60	19.34	20.25	5,798,025	114,281,925	19.710	10.42	10.39	10.42	10.28	10.77	10,903,419	10.481	-1.41%
2007-03-30	0	19.88	19.72	19.84	19.64	20.00	4,231,000	83,669,485	19.775	10.57	10.49	10.55	10.44	10.64	7,956,566	10.516	-0.10%
2007-03-29	0	19.90	19.84	19.86	19.68	20.25	6,487,187	128,869,017	19.865	10.58	10.55	10.56	10.47	10.77	12,199,416	10.564	0.61%
2007-03-28	0	19.78	19.74	19.80	19.52	20.30	4,894,800	96,790,944	19.774	10.52	10.50	10.53	10.38	10.79	9,204,868	10.515	-2.08%
2007-03-27	0	20.20	20.20	20.30	20.00	20.35	3,393,383	68,452,791	20.172	10.74	10.74	10.79	10.64	10.82	6,381,393	10.727	-0.98%
2007-03-26	0	20.40	20.25	20.40	20.05	20.45	1,847,690	37,402,544	20.243	10.85	10.77	10.85	10.66	10.87	3,474,655	10.764	-0.24%
2007-03-23	0	20.45	20.30	20.45	19.64	20.50	3,936,000	79,304,940	20.149	10.87	10.79	10.87	10.44	10.90	7,401,806	10.714	1.74%
2007-03-22	0	20.10	19.98	20.00	19.50	20.30	7,695,372	154,533,704	20.081	10.69	10.62	10.64	10.37	10.79	14,471,457	10.679	2.97%
2007-03-21	0	19.52	19.50	19.56	19.20	19.68	3,547,800	69,032,882	19.458	10.38	10.37	10.40	10.21	10.47	6,671,781	10.347	0.51%
2007-03-20	0	19.42	19.26	19.30	19.18	19.58	5,159,800	100,110,895	19.402	10.33	10.24	10.26	10.20	10.41	9,703,211	10.317	1.46%
2007-03-19	0	19.14	19.12	19.14	18.76	19.20	3,710,667	70,779,786	19.075	10.18	10.17	10.18	9.976	10.21	6,978,059	10.143	1.16%
2007-03-16	0	18.92	18.92	18.94	18.84	19.30	4,851,000	92,781,631	19.126	10.06	10.06	10.07	10.02	10.26	9,122,501	10.171	-1.77%
2007-03-15	0	19.26	19.20	19.24	19.18	19.44	4,804,328	92,438,066	19.241	10.24	10.21	10.23	10.20	10.34	9,034,732	10.231	0.21%
2007-03-14	0	19.22	19.14	19.22	18.80	19.30	5,612,231	107,246,424	19.109	10.22	10.18	10.22	9.997	10.26	10,554,026	10.162	-2.24%
2007-03-13	0	19.66	19.62	19.64	19.50	19.72	7,203,109	141,330,068	19.621	10.45	10.43	10.44	10.37	10.49	13,545,736	10.434	0.72%
2007-03-12	0	19.52	19.52	19.56	19.44	19.64	6,756,548	131,937,266	19.527	10.38	10.38	10.40	10.34	10.44	12,705,960	10.384	0.41%
2007-03-09	0	19.44	19.36	19.38	19.10	19.72	15,733,485	307,643,368	19.553	10.34	10.29	10.31	10.16	10.49	29,587,451	10.398	-0.31%
2007-03-08	0	19.50	19.50	19.54	19.00	19.90	12,571,000	245,433,693	19.524	10.37	10.37	10.39	10.10	10.58	23,640,271	10.382	1.56%
2007-03-07	0	19.20	19.20	19.22	18.88	19.60	12,444,527	238,308,165	19.150	10.21	10.21	10.22	10.04	10.42	23,402,434	10.183	1.80%
2007-03-06	0	18.86	18.84	18.86	18.48	19.00	11,865,025	222,709,393	18.770	10.03	10.02	10.03	9.827	10.10	22,312,657	9.9813	2.17%
2007-03-05	0	18.46	18.42	18.46	18.40	19.10	12,423,000	232,478,340	18.714	9.816	9.795	9.816	9.784	10.16	23,361,951	9.9512	-4.35%
2007-03-02	0	19.30	19.30	19.36	19.22	19.52	8,831,044	170,898,267	19.352	10.26	10.26	10.29	10.22	10.38	16,607,134	10.291	-0.41%
2007-03-01	0	19.38	19.38	19.40	19.24	19.60	6,370,974	123,576,443	19.397	10.31	10.31	10.32	10.23	10.42	11,980,873	10.314	-0.51%
2007-02-28	0	19.48	19.46	19.50	19.16	19.60	13,948,754	270,087,218	19.363	10.36	10.35	10.37	10.19	10.42	26,231,193	10.296	-2.60%
2007-02-27	0	20.00	19.98	20.00	19.94	20.75	10,599,391	213,051,734	20.100	10.64	10.62	10.64	10.60	11.03	19,932,581	10.689	-3.15%
2007-02-26	0	20.65	20.65	20.70	20.50	21.10	5,540,000	114,385,100	20.647	10.98	10.98	11.01	10.90	11.22	10,418,193	10.979	-2.59%
2007-02-23	0	21.20	21.20	21.35	20.95	21.65	4,698,127	99,986,617	21.282	11.27	11.27	11.35	11.14	11.51	8,835,017	11.317	-2.30%
2007-02-22	0	21.70	21.40	21.70	21.40	21.75	4,277,663	92,306,304	21.579	11.54	11.38	11.54	11.38	11.57	8,044,317	11.475	1.64%
2007-02-21	0	21.35	21.40	21.50	21.10	21.65	3,419,136	72,859,170	21.309	11.35	11.38	11.43	11.22	11.51	6,429,823	11.331	-0.23%
2007-02-16	0	21.40	21.30	21.40	21.20	21.75	2,069,480	44,355,175	21.433	11.38	11.33	11.38	11.27	11.57	3,891,740	11.397	-0.70%
2007-02-15	0	21.55	21.45	21.50	21.40	21.85	3,049,942	65,947,809	21.623	11.46	11.41	11.43	11.38	11.62	5,735,539	11.498	0.70%
2007-02-14	0	21.40	21.35	21.40	21.30	21.80	2,873,000	61,701,750	21.476	11.38	11.35	11.38	11.33	11.59	5,402,792	11.420	0.23%
2007-02-13	0	21.35	21.40	21.50	21.15	21.95	4,187,918	89,833,381	21.451	11.35	11.38	11.43	11.25	11.67	7,875,548	11.407	-2.06%
2007-02-12	0	21.80	21.80	21.90	21.25	21.95	3,941,670	85,379,245	21.661	11.59	11.59	11.65	11.30	11.67	7,412,469	11.518	0.93%
2007-02-09	0	21.60	21.55	21.60	21.00	21.75	2,727,400	58,618,256	21.492	11.49	11.46	11.49	11.17	11.57	5,128,985	11.429	-0.69%
2007-02-08	0	21.75	21.60	21.75	21.00	22.10	7,738,965	167,045,001	21.585	11.57	11.49	11.57	11.17	11.75	14,553,435	11.478	0.46%
2007-02-07	0	21.65	21.55	21.60	20.85	21.75	4,696,419	100,113,218	21.317	11.51	11.46	11.49	11.09	11.57	8,831,805	11.336	4.34%
2007-02-06	0	20.75	20.65	20.75	20.45	20.90	3,388,908	70,524,742	20.810	11.03	10.98	11.03	10.87	11.11	6,372,978	11.066	1.47%
2007-02-05	0	20.45	20.40	20.45	20.20	20.55	3,992,000	81,523,600	20.422	10.87	10.85	10.87	10.74	10.93	7,507,117	10.860	-0.49%
2007-02-02	0	20.55	20.65	20.80	20.45	21.15	4,651,650	96,478,559	20.741	10.93	10.98	11.06	10.87	11.25	8,747,615	11.029	-1.67%
2007-02-01	0	20.90	20.80	20.90	20.00	20.95	6,327,766	130,315,087	20.594	11.11	11.06	11.11	10.64	11.14	11,899,619	10.951	3.98%
2007-01-31	0	20.10	20.05	20.15	19.60	20.80	5,903,257	119,281,014	20.206	10.69	10.66	10.72	10.42	11.06	11,101,312	10.745	-3.37%
2007-01-30	0	20.80	20.80	20.90	20.80	21.20	2,667,132	55,843,388	20.938	11.06	11.06	11.11	11.06	11.27	5,015,649	11.134	0.24%
2007-01-29	0	20.75	20.55	20.75	20.40	21.10	3,968,049	82,684,809	20.838	11.03	10.93	11.03	10.85	11.22	7,462,076	11.081	0.97%
2007-01-26	0	20.55	20.55	20.60	19.66	20.60	10,582,493	213,663,882	20.190	10.93	10.93	10.95	10.45	10.95	19,900,804	10.736	0.98%
2007-01-25	0	20.35	20.35	20.40	19.92	20.40	8,329,690	168,208,127	20.194	10.82	10.82	10.85	10.59	10.85	15,664,317	10.738	0.00%
2007-01-24	0	20.35	20.35	20.40	19.94	20.85	10,097,796	203,423,370	20.145	10.82	10.82	10.85	10.60	11.09	18,989,312	10.713	-3.10%
2007-01-23	0	21.00	21.00	21.20	20.80	21.35	5,297,953	111,393,273	21.026	11.17	11.17	11.27	11.06	11.35	9,963,014	11.181	-2.78%
2007-01-22	0	21.60	21.55	21.60	21.10	21.60	7,140,315	152,229,035	21.320	11.49	11.46	11.49	11.22	11.49	13,427,650	11.337	0.93%
2007-01-19	0	21.40	21.25	21.40	20.75	22.10	11,156,255	237,418,555	21.281	11.38	11.30	11.38	11.03	11.75	20,979,786	11.317	3.13%
2007-01-18	0	20.75	20.70	20.75	20.30	21.00	11,593,488	238,234,216	20.549	11.03	11.01	11.03	10.79	11.17	21,802,021	10.927	-0.48%
2007-01-17	0	20.85	20.80	20.85	20.15	21.15	17,924,580	372,154,006	20.762	11.09	11.06	11.09	10.72	11.25	33,707,894	11.041	2.46%
2007-01-16	0	20.35	20.35	20.40	20.20	20.70	8,408,841	170,620,938	20.291	10.82	10.82	10.85	10.74	11.01	15,813,164	10.790	-2.40%
2007-01-15	0	20.85	20.85	20.90	20.50	21.35	11,906,671	250,253,872	21.018	11.09	11.09	11.11	10.90	11.35	22,390,974	11.177	2.71%
2007-01-12	0	20.30	20.25	20.30	19.60	20.55	19,746,431	398,199,480	20.166	10.79	10.77	10.79	10.42	10.93	37,133,958	10.723	5.51%
2007-01-11	0	19.24	19.18	19.22	19.00	19.34	17,096,715	328,032,043	19.187	10.23	10.20	10.22	10.10	10.28	32,151,060	10.203	1.69%
2007-01-10	0	18.92	18.90	18.94	18.22	18.94	14,126,536	261,226,408	18.492	10.06	10.05	10.07	9.689	10.07	26,565,519	9.8333	2.05%
2007-01-09	0	18.54	18.52	18.54	18.32	18.56	18,258,157	336,817,176	18.447	9.859	9.848	9.859	9.742	9.870	34,335,199	9.8097	1.42%
2007-01-08	0	18.28	18.28	18.36	18.26	18.80	8,489,932	156,077,191	18.384	9.721	9.721	9.763	9.710	9.997	15,965,659	9.7758	-2.66%
2007-01-05	0	18.78	18.76	18.78	18.50	18.92	19,221,346	358,662,969	18.660	9.986	9.976	9.986	9.838	10.06	36,146,514	9.9225	-0.21%
2007-01-04	0	18.82	18.80	18.82	18.70	19.04	10,940,458	206,263,477	18.853	10.01	9.997	10.01	9.944	10.12	20,573,971	10.025	0.97%
2007-01-03	0	18.64	18.62	18.66	18.30	19.44	27,217,000	506,583,960	18.613	9.912	9.901	9.923	9.731	10.34	51,182,663	9.8976	-4.02%
2007-01-02	0	19.42	19.42	19.44	19.16	19.42	3,928,438	75,920,859	19.326	10.33	10.33	10.34	10.19	10.33	7,387,586	10.277	1.25%
2006-12-29	0	19.18	19.18	19.20	18.90	19.20	2,394,313	45,462,138	18.988	10.20	10.20	10.21	10.05	10.21	4,502,602	10.097	-0.72%
2006-12-28	0	19.32	19.26	19.32	18.82	19.34	7,683,105	146,605,375	19.082	10.27	10.24	10.27	10.01	10.28	14,448,388	10.147	3.21%
2006-12-27	0	18.72	18.76	18.78	18.44	18.78	1,835,665	34,068,783	18.559	9.955	9.976	9.986	9.806	9.986	3,452,042	9.8692	-0.43%
2006-12-22	0	18.80	18.78	18.82	18.70	19.00	1,560,068	29,303,565	18.784	9.997	9.986	10.01	9.944	10.10	2,933,771	9.9884	0.53%
2006-12-21	0	18.70	18.68	18.76	18.68	19.00	1,783,000	33,425,760	18.747	9.944	9.933	9.976	9.933	10.10	3,353,003	9.9689	-0.53%
2006-12-20	0	18.80	18.80	18.84	18.44	18.88	3,279,406	61,374,110	18.715	9.997	9.997	10.02	9.806	10.04	6,167,055	9.9519	1.29%
2006-12-19	0	18.56	18.56	18.58	18.52	19.00	4,475,206	83,366,941	18.629	9.870	9.870	9.880	9.848	10.10	8,415,805	9.9060	-2.21%
2006-12-18	0	18.98	18.96	18.98	18.96	19.20	3,529,381	67,128,459	19.020	10.09	10.08	10.09	10.08	10.21	6,637,143	10.114	-1.25%
2006-12-15	0	19.22	19.20	19.22	18.88	19.30	6,623,335	126,728,305	19.134	10.22	10.21	10.22	10.04	10.26	12,455,448	10.175	1.26%
2006-12-14	0	18.98	18.94	18.98	18.68	19.04	3,353,571	63,064,889	18.805	10.09	10.07	10.09	9.933	10.12	6,306,525	9.9999	1.61%
2006-12-13	0	18.68	18.66	18.68	18.60	18.98	1,915,706	35,932,992	18.757	9.933	9.923	9.933	9.891	10.09	3,602,562	9.9743	-0.64%
2006-12-12	0	18.80	18.80	18.82	18.64	19.26	6,194,751	117,256,303	18.928	9.997	9.997	10.01	9.912	10.24	11,649,478	10.065	-1.98%
2006-12-11	0	19.18	19.16	19.20	18.74	19.30	7,049,291	134,619,032	19.097	10.20	10.19	10.21	9.965	10.26	13,256,475	10.155	2.79%
2006-12-08	0	18.66	18.66	18.68	18.58	18.92	2,625,490	49,012,554	18.668	9.923	9.923	9.933	9.880	10.06	4,937,340	9.9269	-0.21%
2006-12-07	0	18.70	18.66	18.70	18.66	18.92	3,286,608	61,932,167	18.844	9.944	9.923	9.944	9.923	10.06	6,180,599	10.020	-0.53%
2006-12-06	0	18.80	18.70	18.80	18.64	19.00	2,930,063	55,156,252	18.824	9.997	9.944	9.997	9.912	10.10	5,510,101	10.010	-0.21%
2006-12-05	0	18.84	18.84	18.86	18.52	18.92	5,678,887	106,635,715	18.778	10.02	10.02	10.03	9.848	10.06	10,679,375	9.9852	3.29%
2006-12-04	0	18.24	18.04	18.18	17.60	18.34	6,975,403	125,892,489	18.048	9.699	9.593	9.667	9.359	9.753	13,117,526	9.5973	3.28%
2006-12-01	0	17.66	17.68	17.70	17.60	18.46	4,814,400	86,336,932	17.933	9.391	9.402	9.412	9.359	9.816	9,053,673	9.5361	-4.54%
2006-11-30	0	18.50	18.38	18.52	18.00	18.66	5,950,062	109,231,602	18.358	9.838	9.774	9.848	9.572	9.923	11,189,331	9.7621	1.65%
2006-11-29	0	18.20	18.22	18.28	17.92	18.40	5,196,678	94,609,331	18.206	9.678	9.689	9.721	9.529	9.784	9,772,562	9.6811	1.00%
2006-11-28	0	18.02	18.02	18.08	17.96	18.48	8,648,844	156,453,698	18.090	9.582	9.582	9.614	9.550	9.827	16,264,499	9.6193	-3.43%
2006-11-27	0	18.66	18.68	18.70	18.64	18.94	2,216,842	41,536,697	18.737	9.923	9.933	9.944	9.912	10.07	4,168,861	9.9636	-1.48%
2006-11-24	0	18.94	18.92	18.94	18.50	19.20	4,980,943	94,340,503	18.940	10.07	10.06	10.07	9.838	10.21	9,366,864	10.072	0.85%
2006-11-23	0	18.78	18.84	18.86	18.62	18.84	3,213,000	60,199,420	18.736	9.986	10.02	10.03	9.901	10.02	6,042,176	9.9632	0.00%
2006-11-22	0	18.78	18.78	18.80	18.50	18.80	4,549,228	85,229,843	18.735	9.986	9.986	9.997	9.838	9.997	8,555,006	9.9626	2.07%
2006-11-21	0	18.40	18.40	18.42	18.38	18.68	2,990,700	55,340,929	18.504	9.784	9.784	9.795	9.774	9.933	5,624,132	9.8399	0.11%
2006-11-20	0	18.38	18.34	18.40	18.34	18.96	6,745,953	124,979,991	18.527	9.774	9.753	9.784	9.753	10.08	12,686,036	9.8518	-3.16%
2006-11-17	0	18.98	18.94	18.98	18.80	19.46	7,558,411	143,477,568	18.983	10.09	10.07	10.09	9.997	10.35	14,213,896	10.094	1.71%
2006-11-16	0	18.66	18.58	18.60	18.34	19.14	11,253,676	211,109,849	18.759	9.923	9.880	9.891	9.753	10.18	21,162,990	9.9754	2.30%
2006-11-15	0	18.24	18.22	18.24	17.64	18.50	9,550,865	173,039,236	18.118	9.699	9.689	9.699	9.380	9.838	17,960,786	9.6343	3.87%
2006-11-14	0	17.56	17.54	17.60	17.26	17.60	5,028,395	88,016,037	17.504	9.338	9.327	9.359	9.178	9.359	9,456,099	9.3079	1.74%
2006-11-13	0	17.26	17.26	17.30	17.02	17.30	3,001,611	51,623,626	17.199	9.178	9.178	9.199	9.051	9.199	5,644,650	9.1456	0.47%
2006-11-10	0	17.18	17.02	17.18	17.00	17.20	3,092,219	52,769,650	17.065	9.136	9.051	9.136	9.040	9.146	5,815,042	9.0747	0.23%
2006-11-09	0	17.14	17.12	17.14	17.06	17.28	2,907,253	50,020,931	17.206	9.114	9.104	9.114	9.072	9.189	5,467,206	9.1493	0.82%
2006-11-08	0	17.00	17.02	17.08	17.00	17.28	6,254,975	107,375,446	17.166	9.040	9.051	9.082	9.040	9.189	11,762,732	9.1284	1.07%
2006-11-07	0	16.82	16.82	16.84	16.80	17.10	4,271,778	72,461,709	16.963	8.944	8.944	8.955	8.934	9.093	8,033,250	9.0202	-1.29%
2006-11-06	0	17.04	17.00	17.04	16.96	17.16	3,041,659	51,856,490	17.049	9.061	9.040	9.061	9.019	9.125	5,719,962	9.0659	0.35%
2006-11-03	0	16.98	16.98	17.00	16.92	17.20	2,590,606	44,072,553	17.012	9.029	9.029	9.040	8.997	9.146	4,871,739	9.0466	-1.28%
2006-11-02	0	17.20	17.14	17.20	16.88	17.20	5,770,863	98,414,851	17.054	9.146	9.114	9.146	8.976	9.146	10,852,340	9.0685	0.58%
2006-11-01	0	17.10	17.10	17.12	16.98	17.26	9,509,434	162,567,521	17.095	9.093	9.093	9.104	9.029	9.178	17,882,873	9.0907	0.71%
2006-10-31	0	16.98	16.96	16.98	16.90	17.02	8,776,850	149,005,431	16.977	9.029	9.019	9.029	8.987	9.051	16,505,220	9.0278	0.95%
2006-10-27	0	16.82	16.76	16.84	16.68	17.00	10,086,900	170,771,514	16.930	8.944	8.912	8.955	8.870	9.040	18,968,821	9.0027	0.84%
2006-10-26	0	16.68	16.68	16.70	16.56	17.02	9,213,000	154,102,860	16.727	8.870	8.870	8.880	8.806	9.051	17,325,417	8.8946	-1.30%
2006-10-25	0	16.90	16.90	16.92	16.84	17.28	5,747,033	97,501,997	16.966	8.987	8.987	8.997	8.955	9.189	10,807,527	9.0217	-1.29%
2006-10-24	0	17.12	17.10	17.12	16.96	17.26	7,771,703	133,128,321	17.130	9.104	9.093	9.104	9.019	9.178	14,615,000	9.1090	1.30%
2006-10-23	0	16.90	16.86	16.92	16.70	16.92	6,270,998	105,701,426	16.856	8.987	8.966	8.997	8.880	8.997	11,792,864	8.9632	1.32%
2006-10-20	0	16.68	16.66	16.68	16.56	16.78	5,563,000	92,645,824	16.654	8.870	8.859	8.870	8.806	8.923	10,461,445	8.8559	0.12%
2006-10-19	0	16.66	16.66	16.68	16.42	16.80	5,268,553	87,566,989	16.621	8.859	8.859	8.870	8.732	8.934	9,907,726	8.8383	2.33%
2006-10-18	0	16.60	16.60	16.66	16.38	16.78	6,662,400	110,487,400	16.584	8.657	8.657	8.688	8.542	8.751	12,775,180	8.6486	-0.12%
2006-10-17	0	16.62	16.60	16.62	16.54	16.80	9,714,235	161,579,967	16.633	8.668	8.657	8.668	8.626	8.761	18,627,086	8.6745	-1.19%
2006-10-16	0	16.82	16.82	16.84	16.74	16.98	3,241,115	54,640,561	16.859	8.772	8.772	8.782	8.730	8.855	6,214,852	8.7919	-0.59%
2006-10-13	0	16.92	16.92	16.94	16.86	17.26	3,542,434	60,286,709	17.018	8.824	8.824	8.834	8.793	9.001	6,792,632	8.8753	-0.94%
2006-10-12	0	17.08	16.98	17.00	17.00	17.34	6,761,580	116,399,525	17.215	8.907	8.855	8.866	8.866	9.043	12,965,358	8.9777	0.23%
2006-10-11	0	17.04	17.00	17.02	16.70	17.04	6,902,365	117,089,311	16.964	8.887	8.866	8.876	8.709	8.887	13,235,314	8.8467	2.16%
2006-10-10	0	16.68	16.68	16.70	16.50	16.84	3,925,800	65,623,768	16.716	8.699	8.699	8.709	8.605	8.782	7,527,738	8.7176	1.34%
2006-10-09	0	16.46	16.36	16.46	16.22	16.70	8,544,500	141,079,600	16.511	8.584	8.532	8.584	8.459	8.709	16,384,114	8.6108	-1.67%
2006-10-06	0	16.74	16.74	16.76	16.22	16.76	13,563,614	224,345,881	16.540	8.730	8.730	8.741	8.459	8.741	26,008,286	8.6259	3.33%
2006-10-05	0	16.20	16.16	16.20	16.16	16.44	4,904,684	80,334,918	16.379	8.448	8.428	8.448	8.428	8.574	9,404,752	8.5419	-0.25%
2006-10-04	0	16.24	16.24	16.28	16.20	16.50	6,664,603	108,776,353	16.322	8.469	8.469	8.490	8.448	8.605	12,779,404	8.5118	1.25%
2006-10-03	0	16.04	15.98	16.06	15.74	16.14	5,563,664	88,542,128	15.914	8.365	8.334	8.375	8.209	8.417	10,668,349	8.2995	0.50%
2006-09-29	0	15.96	15.98	16.00	15.66	16.10	5,709,460	90,356,929	15.826	8.323	8.334	8.344	8.167	8.396	10,947,913	8.2533	-0.25%
2006-09-28	0	16.00	16.00	16.02	15.98	16.32	7,252,209	116,320,243	16.039	8.344	8.344	8.355	8.334	8.511	13,906,141	8.3647	-1.60%
2006-09-27	0	16.26	16.24	16.26	16.20	16.30	5,394,819	87,762,734	16.268	8.480	8.469	8.480	8.448	8.501	10,344,588	8.4839	1.12%
2006-09-26	0	16.08	16.08	16.10	15.92	16.16	8,888,945	142,565,320	16.038	8.386	8.386	8.396	8.302	8.428	17,044,589	8.3643	1.26%
2006-09-25	0	15.88	15.84	15.90	15.74	16.04	4,119,763	65,579,909	15.918	8.282	8.261	8.292	8.209	8.365	7,899,663	8.3016	0.76%
2006-09-22	0	15.76	15.78	15.80	15.64	16.20	7,197,971	114,380,223	15.891	8.219	8.229	8.240	8.156	8.448	13,802,139	8.2871	-2.35%
2006-09-21	0	16.14	16.04	16.10	15.98	16.38	10,433,147	169,852,127	16.280	8.417	8.365	8.396	8.334	8.542	20,005,603	8.4902	1.00%
2006-09-20	0	15.98	15.96	15.98	15.60	16.02	8,899,280	141,212,307	15.868	8.334	8.323	8.334	8.136	8.355	17,064,406	8.2753	2.04%
2006-09-19	0	15.66	15.64	15.66	15.62	15.74	8,563,237	134,208,150	15.673	8.167	8.156	8.167	8.146	8.209	16,420,043	8.1734	0.38%
2006-09-18	0	15.60	15.58	15.62	15.20	15.68	12,450,420	193,598,016	15.550	8.136	8.125	8.146	7.927	8.177	23,873,732	8.1092	2.90%
2006-09-15	0	15.16	15.16	15.18	14.86	15.30	7,259,061	110,087,256	15.165	7.906	7.906	7.917	7.750	7.979	13,919,280	7.9090	1.07%
2006-09-14	0	15.00	15.00	15.02	14.80	15.10	4,614,429	69,139,161	14.983	7.823	7.823	7.833	7.718	7.875	8,848,187	7.8139	0.00%
2006-09-13	0	15.00	14.96	15.00	14.88	15.04	7,607,053	113,999,331	14.986	7.823	7.802	7.823	7.760	7.844	14,586,556	7.8154	1.21%
2006-09-12	0	14.82	14.78	14.84	14.60	14.92	6,448,190	95,545,511	14.817	7.729	7.708	7.739	7.614	7.781	12,364,431	7.7274	1.51%
2006-09-11	0	14.60	14.60	14.64	14.52	14.76	3,963,012	58,059,658	14.650	7.614	7.614	7.635	7.572	7.698	7,599,092	7.6403	-0.54%
2006-09-08	0	14.68	14.62	14.68	14.50	14.70	3,756,447	54,960,061	14.631	7.656	7.624	7.656	7.562	7.666	7,203,003	7.6302	1.10%
2006-09-07	0	14.52	14.50	14.52	14.40	14.70	3,321,250	48,261,120	14.531	7.572	7.562	7.572	7.510	7.666	6,368,511	7.5781	-1.22%
2006-09-06	0	14.70	14.62	14.70	14.54	14.80	3,567,971	52,104,710	14.603	7.666	7.624	7.666	7.583	7.718	6,841,599	7.6159	-0.27%
2006-09-05	0	14.74	14.74	14.76	14.68	14.90	3,735,589	55,120,036	14.755	7.687	7.687	7.698	7.656	7.771	7,163,007	7.6951	-0.81%
2006-09-04	0	14.86	14.86	14.88	14.84	14.94	11,455,500	170,673,850	14.899	7.750	7.750	7.760	7.739	7.791	21,965,969	7.7699	1.23%
2006-09-01	0	14.68	14.66	14.70	14.48	14.74	15,295,155	224,000,497	14.645	7.656	7.645	7.666	7.551	7.687	29,328,523	7.6376	1.10%
2006-08-31	0	14.52	14.50	14.52	14.42	14.58	11,649,230	169,012,985	14.509	7.572	7.562	7.572	7.520	7.604	22,337,447	7.5664	1.82%
2006-08-30	0	14.46	14.46	14.50	14.34	14.50	6,162,385	89,063,557	14.453	7.437	7.437	7.457	7.375	7.457	11,982,127	7.4330	0.56%
2006-08-29	0	14.38	14.36	14.38	14.10	14.40	3,738,450	53,635,391	14.347	7.396	7.385	7.396	7.252	7.406	7,269,033	7.3786	0.84%
2006-08-28	0	14.26	14.24	14.28	14.24	14.36	2,761,208	39,462,673	14.292	7.334	7.324	7.344	7.324	7.385	5,368,886	7.3503	-0.28%
2006-08-25	0	14.30	14.30	14.32	14.26	14.34	3,636,670	52,023,144	14.305	7.354	7.354	7.365	7.334	7.375	7,071,133	7.3571	0.42%
2006-08-24	0	14.24	14.24	14.26	14.18	14.28	5,488,149	78,185,481	14.246	7.324	7.324	7.334	7.293	7.344	10,671,144	7.3268	-0.28%
2006-08-23	0	14.28	14.26	14.30	14.12	14.30	2,905,585	41,301,422	14.214	7.344	7.334	7.354	7.262	7.354	5,649,613	7.3105	0.00%
2006-08-22	0	14.28	14.24	14.26	14.12	14.30	2,981,837	42,479,345	14.246	7.344	7.324	7.334	7.262	7.354	5,797,877	7.3267	-0.14%
2006-08-21	0	14.30	14.20	14.30	14.14	14.44	3,062,451	43,545,766	14.219	7.354	7.303	7.354	7.272	7.426	5,954,622	7.3129	-0.14%
2006-08-18	0	14.32	14.30	14.32	14.20	14.40	4,968,760	71,132,219	14.316	7.365	7.354	7.365	7.303	7.406	9,661,245	7.3626	0.28%
2006-08-17	0	14.28	14.26	14.30	14.20	14.30	3,778,593	53,908,662	14.267	7.344	7.334	7.354	7.303	7.354	7,347,087	7.3374	0.00%
2006-08-16	0	14.28	14.28	14.30	14.20	14.40	7,300,202	104,351,954	14.294	7.344	7.344	7.354	7.303	7.406	14,194,495	7.3516	0.71%
2006-08-15	0	14.18	14.18	14.20	14.10	14.20	4,365,336	61,819,329	14.161	7.293	7.293	7.303	7.252	7.303	8,487,949	7.2832	0.14%
2006-08-14	0	14.16	14.14	14.16	14.00	14.20	3,704,900	52,342,052	14.128	7.282	7.272	7.282	7.200	7.303	7,203,799	7.2659	-0.14%
2006-08-11	0	14.18	14.16	14.18	13.90	14.24	15,546,473	220,024,328	14.153	7.293	7.282	7.293	7.149	7.324	30,228,525	7.2787	1.87%
2006-08-10	0	13.92	13.92	13.94	13.80	14.02	4,997,500	69,720,460	13.951	7.159	7.159	7.169	7.097	7.210	9,717,127	7.1750	-0.71%
2006-08-09	0	14.02	14.02	14.04	13.78	14.10	6,357,080	88,892,769	13.983	7.210	7.210	7.221	7.087	7.252	12,360,691	7.1916	0.86%
2006-08-08	0	13.90	13.88	13.90	13.76	14.00	4,041,826	56,019,613	13.860	7.149	7.138	7.149	7.077	7.200	7,858,917	7.1282	-0.14%
2006-08-07	0	13.92	13.90	13.92	13.84	14.00	1,670,000	23,237,930	13.915	7.159	7.149	7.159	7.118	7.200	3,247,144	7.1564	0.29%
2006-08-04	0	13.88	13.86	13.92	13.84	14.02	4,533,188	63,275,718	13.958	7.138	7.128	7.159	7.118	7.210	8,814,320	7.1787	-0.86%
2006-08-03	0	14.00	13.98	14.00	13.94	14.00	4,441,566	62,056,262	13.972	7.200	7.190	7.200	7.169	7.200	8,636,170	7.1856	0.14%
2006-08-02	0	13.98	13.98	14.00	13.90	14.00	3,851,189	53,792,311	13.968	7.190	7.190	7.200	7.149	7.200	7,488,243	7.1836	0.43%
2006-08-01	0	13.92	13.92	13.94	13.92	14.00	3,268,924	45,593,691	13.948	7.159	7.159	7.169	7.159	7.200	6,356,088	7.1732	0.00%
2006-07-31	0	13.92	13.92	13.94	13.90	14.00	4,033,500	56,255,586	13.947	7.159	7.159	7.169	7.149	7.200	7,842,728	7.1730	0.00%
2006-07-28	0	13.92	13.94	13.96	13.88	13.96	6,062,304	84,395,840	13.921	7.159	7.169	7.180	7.138	7.180	11,787,530	7.1598	0.29%
2006-07-27	0	13.88	13.88	13.90	13.70	13.90	4,265,084	59,077,556	13.851	7.138	7.138	7.149	7.046	7.149	8,293,019	7.1238	0.58%
2006-07-26	0	13.80	13.82	13.84	13.70	13.86	5,593,449	77,252,011	13.811	7.097	7.108	7.118	7.046	7.128	10,875,889	7.1031	0.15%
2006-07-25	0	13.78	13.72	13.78	13.70	13.84	7,403,421	102,059,360	13.785	7.087	7.056	7.087	7.046	7.118	14,395,194	7.0898	0.73%
2006-07-24	0	13.68	13.66	13.68	13.52	13.68	3,065,666	41,833,978	13.646	7.036	7.025	7.036	6.953	7.036	5,960,874	7.0181	-0.15%
2006-07-21	0	13.70	13.65	13.70	13.55	13.75	977,600	13,357,200	13.663	7.046	7.020	7.046	6.969	7.072	1,900,843	7.0270	1.11%
2006-07-20	0	13.55	13.55	13.65	13.55	13.75	4,006,000	54,749,850	13.667	6.969	6.969	7.020	6.969	7.072	7,789,257	7.0289	0.37%
2006-07-19	0	13.50	13.50	13.55	13.45	13.60	2,915,022	39,370,050	13.506	6.943	6.943	6.969	6.917	6.994	5,667,962	6.9461	0.00%
2006-07-18	0	13.50	13.40	13.55	13.25	13.55	5,766,668	77,032,872	13.358	6.943	6.892	6.969	6.814	6.969	11,212,696	6.8701	1.12%
2006-07-17	0	13.35	13.35	13.45	13.30	13.50	9,309,500	124,431,125	13.366	6.866	6.866	6.917	6.840	6.943	18,101,370	6.8741	-1.84%
2006-07-14	0	13.60	13.50	13.60	13.50	13.70	8,075,214	109,394,998	13.547	6.994	6.943	6.994	6.943	7.046	15,701,427	6.9672	-0.73%
2006-07-13	0	13.70	13.70	13.75	13.65	13.90	7,128,917	98,189,397	13.773	7.046	7.046	7.072	7.020	7.149	13,861,449	7.0836	-0.72%
2006-07-12	0	13.80	13.75	13.80	13.75	13.90	7,304,634	100,926,389	13.817	7.097	7.072	7.097	7.072	7.149	14,203,113	7.1059	0.36%
2006-07-11	0	13.75	13.70	13.75	13.60	13.80	2,565,000	35,176,150	13.714	7.072	7.046	7.072	6.994	7.097	4,987,380	7.0530	0.00%
2006-07-10	0	13.75	13.70	13.75	13.60	13.80	1,417,300	19,407,660	13.693	7.072	7.046	7.072	6.994	7.097	2,755,795	7.0425	0.36%
2006-07-07	0	13.70	13.70	13.75	13.60	13.75	2,964,440	40,572,518	13.686	7.046	7.046	7.072	6.994	7.072	5,764,050	7.0389	0.00%
2006-07-06	0	13.70	13.65	13.70	13.50	13.70	5,406,708	73,760,406	13.642	7.046	7.020	7.046	6.943	7.046	10,512,790	7.0163	0.00%
2006-07-05	0	13.70	13.65	13.75	13.50	13.80	6,755,950	92,084,890	13.630	7.046	7.020	7.072	6.943	7.097	13,136,253	7.0100	0.00%
2006-07-04	0	13.70	13.65	13.70	13.55	13.90	8,285,800	113,940,220	13.751	7.046	7.020	7.046	6.969	7.149	16,110,890	7.0722	1.11%
2006-07-03	0	13.55	13.45	13.60	13.35	13.60	4,118,260	55,532,364	13.484	6.969	6.917	6.994	6.866	6.994	8,007,535	6.9350	-0.37%
2006-06-30	0	13.60	13.55	13.60	13.40	13.60	9,706,012	131,305,221	13.528	6.994	6.969	6.994	6.892	6.994	18,872,347	6.9575	1.87%
2006-06-29	0	13.35	13.30	13.35	13.20	13.35	10,523,897	139,407,461	13.247	6.866	6.840	6.866	6.789	6.866	20,462,640	6.8128	0.75%
2006-06-28	0	13.25	13.20	13.25	13.05	13.25	8,649,736	113,570,422	13.130	6.814	6.789	6.814	6.712	6.814	16,818,526	6.7527	0.76%
2006-06-27	0	13.15	13.15	13.20	13.15	13.50	7,799,163	103,602,399	13.284	6.763	6.763	6.789	6.763	6.943	15,164,674	6.8318	-1.50%
2006-06-26	0	13.35	13.20	13.35	13.15	13.35	11,945,489	158,187,911	13.242	6.866	6.789	6.866	6.763	6.866	23,226,781	6.8106	0.75%
2006-06-23	0	13.25	13.25	13.35	13.20	13.35	3,719,363	49,429,705	13.290	6.814	6.814	6.866	6.789	6.866	7,231,921	6.8349	-0.38%
2006-06-22	0	13.30	13.35	13.40	13.20	13.55	16,219,538	216,579,583	13.353	6.840	6.866	6.892	6.789	6.969	31,537,231	6.8674	-1.12%
2006-06-21	0	13.45	13.40	13.45	13.40	13.60	5,883,600	79,314,510	13.481	6.917	6.892	6.917	6.892	6.994	11,440,058	6.9331	-0.37%
2006-06-20	0	13.50	13.45	13.50	13.35	13.55	6,566,197	88,442,675	13.469	6.943	6.917	6.943	6.866	6.969	12,767,298	6.9273	0.00%
2006-06-19	0	13.50	13.45	13.50	13.45	13.65	8,752,800	118,305,750	13.516	6.943	6.917	6.943	6.917	7.020	17,018,924	6.9514	-0.37%
2006-06-16	0	13.55	13.50	13.55	13.45	13.70	6,085,365	82,516,486	13.560	6.969	6.943	6.969	6.917	7.046	11,832,369	6.9738	0.37%
2006-06-15	0	13.50	13.45	13.55	13.45	13.80	8,441,918	114,444,118	13.557	6.943	6.917	6.969	6.917	7.097	16,414,445	6.9722	-1.46%
2006-06-14	0	13.70	13.70	13.75	13.50	13.80	6,331,414	86,692,211	13.692	7.046	7.046	7.072	6.943	7.097	12,310,786	7.0420	0.74%
2006-06-13	0	13.60	13.55	13.60	13.45	14.00	10,260,704	140,129,475	13.657	6.994	6.969	6.994	6.917	7.200	19,950,889	7.0237	-2.51%
2006-06-12	0	13.95	13.95	14.00	13.85	14.20	25,668,586	360,176,710	14.032	7.174	7.174	7.200	7.123	7.303	49,909,938	7.2165	0.72%
2006-06-09	0	13.85	13.80	13.85	13.00	14.25	63,128,206	866,199,650	13.721	7.123	7.097	7.123	6.686	7.329	122,746,334	7.0568	6.95%
2006-06-08	1	-	-	-	-	-	0	0	-	6.660	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	6.660	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	6.660	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	6.660	-	-	-	-	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	6.660	6.660	6.686	6.609	6.712	8,834,769	6.6560	1.57%
2006-06-01	0	12.75	12.65	12.75	12.65	13.10	7,852,448	101,298,367	12.900	6.557	6.506	6.557	6.506	6.737	15,268,281	6.6346	-0.39%
2006-05-30	0	12.80	12.75	12.80	12.75	13.00	2,735,100	35,257,970	12.891	6.583	6.557	6.583	6.557	6.686	5,318,122	6.6298	-1.16%
2006-05-29	0	12.95	12.95	13.00	12.90	13.00	2,751,482	35,652,671	12.958	6.660	6.660	6.686	6.634	6.686	5,349,975	6.6641	0.39%
2006-05-26	0	12.90	12.85	12.90	12.85	13.00	4,963,000	64,055,750	12.907	6.634	6.609	6.634	6.609	6.686	9,650,045	6.6379	0.39%
2006-05-25	0	12.85	12.80	12.85	12.80	12.90	11,514,069	148,102,512	12.863	6.609	6.583	6.609	6.583	6.634	22,387,928	6.6153	-1.15%
2006-05-24	0	13.00	13.00	13.05	12.90	13.15	9,171,196	119,201,908	12.997	6.686	6.686	6.712	6.634	6.763	17,832,452	6.6845	0.00%
2006-05-23	0	13.00	13.05	13.10	12.90	13.10	10,102,177	131,253,413	12.993	6.686	6.712	6.737	6.634	6.737	19,642,649	6.6821	0.78%
2006-05-22	0	12.90	12.80	12.85	12.85	13.20	11,048,470	143,915,326	13.026	6.634	6.583	6.609	6.609	6.789	21,482,619	6.6992	-1.90%
2006-05-19	0	13.15	13.15	13.20	13.15	13.30	8,458,760	111,675,595	13.202	6.763	6.763	6.789	6.763	6.840	16,447,193	6.7899	-0.38%
2006-05-18	0	13.20	13.20	13.25	13.20	13.30	7,303,450	96,688,982	13.239	6.789	6.789	6.814	6.789	6.840	14,200,811	6.8087	-0.38%
2006-05-17	0	13.25	13.20	13.25	13.25	13.45	12,395,499	164,734,494	13.290	6.814	6.789	6.814	6.814	6.917	24,101,779	6.8350	-0.75%
2006-05-16	0	13.35	13.35	13.40	13.25	13.45	9,152,581	122,560,150	13.391	6.866	6.866	6.892	6.814	6.917	17,796,257	6.8868	-0.37%
2006-05-15	0	13.40	13.35	13.40	13.35	13.50	9,990,595	134,157,403	13.428	6.892	6.866	6.892	6.866	6.943	19,425,689	6.9062	-0.74%
2006-05-12	0	13.50	13.50	13.55	13.45	13.60	6,566,102	88,894,190	13.538	6.943	6.943	6.969	6.917	6.994	12,767,113	6.9627	-1.10%
2006-05-11	0	13.65	13.65	13.70	13.55	13.70	9,597,637	130,636,386	13.611	7.020	7.020	7.046	6.969	7.046	18,661,623	7.0003	0.37%
2006-05-10	0	13.60	13.55	13.60	13.55	13.70	6,207,006	84,597,794	13.629	6.994	6.969	6.994	6.969	7.046	12,068,888	7.0096	0.00%
2006-05-09	0	13.60	13.60	13.70	13.55	13.70	6,834,690	93,205,390	13.637	6.994	6.994	7.046	6.969	7.046	13,289,355	7.0135	-0.73%
2006-05-08	0	13.70	13.65	13.70	13.60	13.75	6,482,860	88,721,077	13.685	7.046	7.020	7.046	6.994	7.072	12,605,258	7.0384	0.37%
2006-05-04	0	13.65	13.60	13.65	13.60	13.70	3,758,676	51,303,432	13.649	7.020	6.994	7.020	6.994	7.046	7,308,361	7.0198	0.00%
2006-05-03	0	13.65	13.65	13.70	13.60	13.80	9,002,200	123,063,158	13.670	7.020	7.020	7.046	6.994	7.097	17,503,856	7.0306	0.22%
2006-05-02	0	13.90	13.90	13.95	13.85	14.00	7,065,590	98,359,333	13.921	7.005	7.005	7.030	6.980	7.055	14,020,749	7.0153	0.36%
2006-04-28	0	13.85	13.90	13.95	13.70	13.95	5,191,883	71,811,132	13.831	6.980	7.005	7.030	6.904	7.030	10,302,620	6.9702	0.00%
2006-04-27	0	13.85	13.85	13.90	13.70	13.95	9,394,862	129,840,975	13.820	6.980	6.980	7.005	6.904	7.030	18,642,888	6.9646	0.73%
2006-04-26	0	13.75	13.70	13.75	13.65	13.75	4,086,062	56,066,287	13.721	6.929	6.904	6.929	6.879	6.929	8,108,261	6.9147	0.73%
2006-04-25	0	13.65	13.65	13.70	13.65	13.80	8,459,314	115,876,786	13.698	6.879	6.879	6.904	6.879	6.954	16,786,414	6.9030	0.00%
2006-04-24	0	13.65	13.60	13.65	13.60	13.80	8,675,000	118,830,850	13.698	6.879	6.854	6.879	6.854	6.954	17,214,415	6.9030	-1.09%
2006-04-21	0	13.80	13.80	13.85	13.75	13.90	6,647,800	91,769,270	13.804	6.954	6.954	6.980	6.929	7.005	13,191,699	6.9566	0.00%
2006-04-20	0	13.80	13.80	13.85	13.80	13.95	4,566,243	63,150,755	13.830	6.954	6.954	6.980	6.954	7.030	9,061,118	6.9694	-0.72%
2006-04-19	0	13.90	13.85	13.90	13.70	13.95	7,841,986	108,452,762	13.830	7.005	6.980	7.005	6.904	7.030	15,561,406	6.9693	0.72%
2006-04-18	0	13.80	13.80	13.85	13.65	13.95	5,616,172	77,247,844	13.755	6.954	6.954	6.980	6.879	7.030	11,144,566	6.9314	0.36%
2006-04-13	0	13.75	13.70	13.75	13.70	13.85	4,145,903	56,973,779	13.742	6.929	6.904	6.929	6.904	6.980	8,227,008	6.9252	1.10%
2006-04-12	0	13.60	13.60	13.65	13.60	13.85	9,095,125	124,970,390	13.740	6.854	6.854	6.879	6.854	6.980	18,048,098	6.9243	-1.45%
2006-04-11	0	13.80	13.75	13.85	13.70	13.90	3,556,235	49,072,652	13.799	6.954	6.929	6.980	6.904	7.005	7,056,888	6.9539	-0.36%
2006-04-10	0	13.85	13.80	13.85	13.75	14.10	10,115,042	139,778,898	13.819	6.980	6.954	6.980	6.929	7.106	20,071,992	6.9639	-0.72%
2006-04-07	0	13.95	13.95	14.00	13.80	14.05	3,179,572	44,259,446	13.920	7.030	7.030	7.055	6.954	7.080	6,309,449	7.0148	-0.36%
2006-04-06	0	14.00	13.95	14.00	13.70	14.25	15,171,791	212,581,843	14.012	7.055	7.030	7.055	6.904	7.181	30,106,455	7.0610	2.19%
2006-04-04	0	13.70	13.65	13.70	13.65	13.80	6,419,840	88,158,458	13.732	6.904	6.879	6.904	6.879	6.954	12,739,342	6.9202	0.00%
2006-04-03	0	13.70	13.65	13.70	13.60	13.75	7,700,481	105,446,544	13.694	6.904	6.879	6.904	6.854	6.929	15,280,608	6.9007	0.74%
2006-03-31	0	13.60	13.60	13.65	13.60	13.90	6,509,025	89,069,253	13.684	6.854	6.854	6.879	6.854	7.005	12,916,318	6.8959	-1.09%
2006-03-30	0	13.75	13.75	13.80	13.75	13.90	5,475,843	75,607,454	13.807	6.929	6.929	6.954	6.929	7.005	10,866,102	6.9581	0.00%
2006-03-29	0	13.75	13.75	13.80	13.75	13.85	5,064,824	69,926,778	13.806	6.929	6.929	6.954	6.929	6.980	10,050,488	6.9576	-1.43%
2006-03-28	0	13.95	13.85	13.90	13.80	14.00	4,626,350	64,422,233	13.925	7.030	6.980	7.005	6.954	7.055	9,180,393	7.0174	0.00%
2006-03-27	0	13.95	13.95	14.00	13.85	14.00	3,955,967	54,999,300	13.903	7.030	7.030	7.055	6.980	7.055	7,850,104	7.0062	0.72%
2006-03-24	0	13.85	13.80	13.85	13.70	13.85	3,664,052	50,563,321	13.800	6.980	6.954	6.980	6.904	6.980	7,270,837	6.9543	0.36%
2006-03-23	0	13.80	13.80	13.85	13.70	13.90	3,941,865	54,439,089	13.810	6.954	6.954	6.980	6.904	7.005	7,822,121	6.9596	0.36%
2006-03-22	0	13.75	13.70	13.75	13.65	14.00	6,637,779	91,671,406	13.811	6.929	6.904	6.929	6.879	7.055	13,171,813	6.9597	-1.43%
2006-03-21	0	13.95	13.95	14.00	13.85	14.05	6,965,709	97,421,078	13.986	7.030	7.030	7.055	6.980	7.080	13,822,548	7.0480	0.36%
2006-03-20	0	13.90	13.90	13.95	13.80	13.95	2,953,123	41,109,014	13.921	7.005	7.005	7.030	6.954	7.030	5,860,090	7.0151	0.72%
2006-03-17	0	13.80	13.75	13.80	13.70	13.85	3,596,894	49,586,226	13.786	6.954	6.929	6.954	6.904	6.980	7,137,571	6.9472	0.36%
2006-03-16	0	13.75	13.70	13.80	13.65	13.85	4,222,643	58,085,198	13.756	6.929	6.904	6.954	6.879	6.980	8,379,288	6.9320	-0.36%
2006-03-15	0	13.80	13.75	13.80	13.65	13.85	11,001,916	151,504,664	13.771	6.954	6.929	6.954	6.879	6.980	21,831,878	6.9396	1.47%
2006-03-14	0	13.60	13.60	13.65	13.60	13.90	7,686,748	105,020,545	13.663	6.854	6.854	6.879	6.854	7.005	15,253,356	6.8851	-1.09%
2006-03-13	0	13.75	13.70	13.75	13.70	13.85	3,195,646	44,052,062	13.785	6.929	6.904	6.929	6.904	6.980	6,341,346	6.9468	0.36%
2006-03-10	0	13.70	13.65	13.70	13.70	13.90	4,468,166	61,428,855	13.748	6.904	6.879	6.904	6.904	7.005	8,866,497	6.9282	-0.72%
2006-03-09	0	13.80	13.75	13.80	13.60	13.90	7,417,587	101,811,477	13.726	6.954	6.929	6.954	6.854	7.005	14,719,241	6.9169	1.10%
2006-03-08	0	13.65	13.65	13.70	13.55	14.25	18,530,650	254,994,748	13.761	6.879	6.879	6.904	6.828	7.181	36,771,676	6.9345	-3.19%
2006-03-07	0	14.10	14.10	14.15	14.05	14.35	6,412,158	90,625,376	14.133	7.106	7.106	7.131	7.080	7.232	12,724,098	7.1223	-0.70%
2006-03-06	0	14.20	14.15	14.20	14.10	14.40	4,074,264	57,808,662	14.189	7.156	7.131	7.156	7.106	7.257	8,084,850	7.1502	0.00%
2006-03-03	0	14.20	14.15	14.20	14.15	14.40	5,903,897	84,305,664	14.280	7.156	7.131	7.156	7.131	7.257	11,715,519	7.1961	-1.05%
2006-03-02	0	14.35	14.35	14.40	14.35	14.50	4,687,881	67,680,888	14.437	7.232	7.232	7.257	7.232	7.307	9,302,493	7.2756	-0.35%
2006-03-01	0	14.40	14.35	14.45	14.35	14.45	3,627,262	52,234,868	14.401	7.257	7.232	7.282	7.232	7.282	7,197,832	7.2570	-0.35%
2006-02-28	0	14.45	14.40	14.50	14.35	14.50	6,087,101	87,854,246	14.433	7.282	7.257	7.307	7.232	7.307	12,079,064	7.2733	0.00%
2006-02-27	0	14.45	14.40	14.45	14.30	14.50	5,652,580	81,580,233	14.432	7.282	7.257	7.282	7.206	7.307	11,216,813	7.2730	1.05%
2006-02-24	0	14.30	14.30	14.40	14.25	14.50	2,335,750	33,595,954	14.383	7.206	7.206	7.257	7.181	7.307	4,634,994	7.2483	-1.04%
2006-02-23	0	14.45	14.35	14.45	14.25	14.50	7,400,729	106,519,127	14.393	7.282	7.232	7.282	7.181	7.307	14,685,789	7.2532	0.35%
2006-02-22	0	14.40	14.35	14.40	14.30	14.40	5,042,428	72,368,460	14.352	7.257	7.232	7.257	7.206	7.257	10,006,046	7.2325	0.70%
2006-02-21	0	14.30	14.30	14.35	14.20	14.45	5,294,832	75,799,284	14.316	7.206	7.206	7.232	7.156	7.282	10,506,909	7.2142	0.70%
2006-02-20	0	14.20	14.20	14.25	14.20	14.35	4,244,000	60,547,348	14.267	7.156	7.156	7.181	7.156	7.232	8,421,669	7.1895	0.00%
2006-02-17	0	14.20	14.15	14.20	14.10	14.35	4,098,768	58,192,290	14.198	7.156	7.131	7.156	7.106	7.232	8,133,475	7.1547	0.00%
2006-02-16	0	14.20	14.15	14.20	14.20	14.45	11,136,211	159,279,527	14.303	7.156	7.131	7.156	7.156	7.282	22,098,369	7.2078	-0.35%
2006-02-15	0	14.25	14.25	14.30	14.20	14.40	14,725,879	211,015,866	14.330	7.181	7.181	7.206	7.156	7.257	29,221,601	7.2212	1.06%
2006-02-14	0	14.10	14.10	14.15	14.00	14.15	7,091,741	99,999,572	14.101	7.106	7.106	7.131	7.055	7.131	14,072,642	7.1060	1.08%
2006-02-13	0	13.95	13.95	14.00	13.85	14.00	5,884,514	82,220,456	13.972	7.030	7.030	7.055	6.980	7.055	11,677,056	7.0412	0.00%
2006-02-10	0	13.95	13.95	14.00	13.85	14.00	3,421,965	47,651,950	13.925	7.030	7.030	7.055	6.980	7.055	6,790,447	7.0175	0.36%
2006-02-09	0	13.90	13.85	13.90	13.85	14.05	3,768,823	52,465,275	13.921	7.005	6.980	7.005	6.980	7.080	7,478,741	7.0153	0.00%
2006-02-08	0	13.90	13.85	13.90	13.85	14.25	4,044,111	56,569,934	13.988	7.005	6.980	7.005	6.980	7.181	8,025,015	7.0492	-1.42%
2006-02-07	0	14.10	13.95	14.10	13.85	14.10	4,492,782	62,725,254	13.961	7.106	7.030	7.106	6.980	7.106	8,915,344	7.0357	1.44%
2006-02-06	0	13.90	13.85	13.90	13.85	14.00	5,171,440	72,013,727	13.925	7.005	6.980	7.005	6.980	7.055	10,262,053	7.0175	-0.36%
2006-02-03	0	13.95	13.95	14.00	13.90	14.25	7,328,137	102,614,960	14.003	7.030	7.030	7.055	7.005	7.181	14,541,739	7.0566	-1.76%
2006-02-02	0	14.20	14.15	14.25	14.10	14.30	5,229,618	74,106,782	14.171	7.156	7.131	7.181	7.106	7.206	10,377,500	7.1411	0.35%
2006-02-01	0	14.15	14.10	14.15	14.10	14.45	5,676,233	80,835,272	14.241	7.131	7.106	7.131	7.106	7.282	11,263,750	7.1766	-0.35%
2006-01-27	0	14.20	14.15	14.20	14.10	14.30	7,519,344	106,863,480	14.212	7.156	7.131	7.156	7.106	7.206	14,921,165	7.1619	0.35%
2006-01-26	0	14.15	14.10	14.15	14.05	14.20	5,271,314	74,383,784	14.111	7.131	7.106	7.131	7.080	7.156	10,460,240	7.1111	1.43%
2006-01-25	0	13.95	13.90	13.95	13.90	14.10	2,544,761	35,653,410	14.011	7.030	7.005	7.030	7.005	7.106	5,049,749	7.0604	0.72%
2006-01-24	0	13.85	13.85	13.90	13.85	14.10	1,955,281	27,261,962	13.943	6.980	6.980	7.005	6.980	7.106	3,880,002	7.0263	0.00%
2006-01-23	0	13.85	13.80	13.85	13.75	14.15	7,555,290	104,848,521	13.877	6.980	6.954	6.980	6.929	7.131	14,992,495	6.9934	-2.12%
2006-01-20	0	14.15	14.15	14.20	13.95	14.25	3,739,401	52,652,239	14.080	7.131	7.131	7.156	7.030	7.181	7,420,357	7.0956	0.00%
2006-01-19	0	14.15	14.10	14.15	13.95	14.20	3,674,367	51,778,315	14.092	7.131	7.106	7.131	7.030	7.156	7,291,306	7.1014	1.43%
2006-01-18	0	13.95	13.90	13.95	13.90	14.05	5,181,636	72,327,589	13.958	7.030	7.005	7.030	7.005	7.080	10,282,286	7.0342	-1.06%
2006-01-17	0	14.10	14.10	14.15	14.05	14.30	6,213,301	87,886,112	14.145	7.106	7.106	7.131	7.080	7.206	12,329,492	7.1281	-0.35%
2006-01-16	0	14.15	14.15	14.20	14.15	14.30	2,465,965	34,969,661	14.181	7.131	7.131	7.156	7.131	7.206	4,893,388	7.1463	-1.05%
2006-01-13	0	14.30	14.25	14.30	14.10	14.30	5,084,987	72,171,344	14.193	7.206	7.181	7.206	7.106	7.206	10,090,499	7.1524	0.70%
2006-01-12	0	14.20	14.15	14.20	14.15	14.45	4,279,820	61,059,374	14.267	7.156	7.131	7.156	7.131	7.282	8,492,749	7.1896	0.71%
2006-01-11	0	14.10	14.05	14.10	14.10	14.40	3,571,503	50,987,850	14.276	7.106	7.080	7.106	7.106	7.257	7,087,185	7.1944	-1.05%
2006-01-10	0	14.25	14.15	14.25	14.10	14.50	4,931,555	70,335,576	14.262	7.181	7.131	7.181	7.106	7.307	9,786,033	7.1873	-0.70%
2006-01-09	0	14.35	14.30	14.40	14.15	14.40	11,611,999	165,879,672	14.285	7.232	7.206	7.257	7.131	7.257	23,042,509	7.1989	0.70%
2006-01-06	0	14.25	14.20	14.25	14.10	14.35	13,505,987	192,034,661	14.218	7.181	7.156	7.181	7.106	7.232	26,800,883	7.1652	0.71%
2006-01-05	0	14.15	14.10	14.20	14.10	14.30	9,208,784	130,518,173	14.173	7.131	7.106	7.156	7.106	7.206	18,273,640	7.1424	0.35%
2006-01-04	0	14.10	14.05	14.10	13.90	14.20	22,186,374	311,403,509	14.036	7.106	7.080	7.106	7.005	7.156	44,025,987	7.0732	2.92%
2006-01-03	0	13.70	13.60	13.70	13.55	13.80	8,176,965	112,221,561	13.724	6.904	6.854	6.904	6.828	6.954	16,226,129	6.9161	1.11%
2005-12-30	0	13.55	13.50	13.60	13.30	13.65	3,988,500	53,822,225	13.494	6.828	6.803	6.854	6.702	6.879	7,914,662	6.8003	-0.73%
2005-12-29	0	13.65	13.60	13.70	13.55	13.75	2,352,696	32,072,961	13.632	6.879	6.854	6.904	6.828	6.929	4,668,621	6.8699	0.37%
2005-12-28	0	13.60	13.55	13.65	13.55	13.75	2,196,822	29,960,269	13.638	6.854	6.828	6.879	6.828	6.929	4,359,309	6.8727	-0.73%
2005-12-23	0	13.70	13.70	13.75	13.55	13.75	2,790,400	38,293,320	13.723	6.904	6.904	6.929	6.828	6.929	5,537,188	6.9157	0.74%
2005-12-22	0	13.60	13.60	13.70	13.60	13.80	1,575,513	21,565,699	13.688	6.854	6.854	6.904	6.854	6.954	3,126,402	6.8979	-0.73%
2005-12-21	0	13.70	13.75	13.80	13.65	13.80	5,683,009	78,082,477	13.740	6.904	6.929	6.954	6.879	6.954	11,277,196	6.9239	0.74%
2005-12-20	0	13.60	13.60	13.65	13.55	13.70	1,821,831	24,788,274	13.606	6.854	6.854	6.879	6.828	6.904	3,615,188	6.8567	0.37%
2005-12-19	0	13.55	13.55	13.60	13.40	13.65	3,525,223	47,765,376	13.550	6.828	6.828	6.854	6.753	6.879	6,995,349	6.8282	1.50%
2005-12-16	0	13.35	13.30	13.35	13.30	13.50	5,785,200	77,591,734	13.412	6.728	6.702	6.728	6.702	6.803	11,479,981	6.7589	0.00%
2005-12-15	0	13.35	13.30	13.35	13.20	13.35	3,823,201	50,867,148	13.305	6.728	6.702	6.728	6.652	6.728	7,586,648	6.7048	0.75%
2005-12-14	0	13.25	13.20	13.25	13.15	13.45	1,860,268	24,605,270	13.227	6.677	6.652	6.677	6.627	6.778	3,691,461	6.6655	-0.38%
2005-12-13	0	13.30	13.30	13.35	13.20	13.40	2,540,932	33,777,819	13.293	6.702	6.702	6.728	6.652	6.753	5,042,151	6.6991	-0.37%
2005-12-12	0	13.35	13.35	13.40	13.30	13.50	3,257,860	43,752,966	13.430	6.728	6.728	6.753	6.702	6.803	6,464,801	6.7679	0.38%
2005-12-09	0	13.30	13.25	13.30	13.25	13.45	1,795,515	23,991,195	13.362	6.702	6.677	6.702	6.677	6.778	3,562,967	6.7335	0.38%
2005-12-08	0	13.25	13.30	13.35	13.25	13.55	4,886,006	65,318,922	13.369	6.677	6.702	6.728	6.677	6.828	9,695,646	6.7369	-1.49%
2005-12-07	0	13.45	13.35	13.45	13.25	13.50	4,857,707	64,838,024	13.347	6.778	6.728	6.778	6.677	6.803	9,639,491	6.7263	1.13%
2005-12-06	0	13.30	13.20	13.25	13.25	13.55	7,539,016	100,450,038	13.324	6.702	6.652	6.677	6.677	6.828	14,960,201	6.7145	-2.21%
2005-12-05	0	13.60	13.55	13.60	13.50	13.70	2,794,849	37,925,559	13.570	6.854	6.828	6.854	6.803	6.904	5,546,016	6.8383	-0.37%
2005-12-02	0	13.65	13.60	13.65	13.50	13.65	4,290,440	58,309,225	13.591	6.879	6.854	6.879	6.803	6.879	8,513,823	6.8488	0.74%
2005-12-01	0	13.55	13.50	13.55	13.30	13.55	3,771,186	50,739,794	13.455	6.828	6.803	6.828	6.702	6.828	7,483,430	6.7803	0.74%
2005-11-30	0	13.45	13.40	13.45	13.30	13.60	3,010,109	40,542,657	13.469	6.778	6.753	6.778	6.702	6.854	5,973,172	6.7875	-0.37%
2005-11-29	0	13.50	13.45	13.50	13.45	13.55	2,273,135	30,657,468	13.487	6.803	6.778	6.803	6.778	6.828	4,510,742	6.7965	-0.37%
2005-11-28	0	13.55	13.55	13.60	13.30	13.60	4,151,306	55,937,762	13.475	6.828	6.828	6.854	6.702	6.854	8,237,729	6.7904	1.50%
2005-11-25	0	13.35	13.35	13.40	13.25	13.45	871,000	11,623,863	13.345	6.728	6.728	6.753	6.677	6.778	1,728,387	6.7253	-0.37%
2005-11-24	0	13.40	13.35	13.40	13.35	13.50	2,632,018	35,314,998	13.417	6.753	6.728	6.753	6.728	6.803	5,222,899	6.7616	-0.37%
2005-11-23	0	13.45	13.35	13.45	13.30	13.45	4,227,470	56,503,542	13.366	6.778	6.728	6.778	6.702	6.778	8,388,867	6.7355	1.13%
2005-11-22	0	13.30	13.25	13.30	13.20	13.35	3,268,810	43,549,061	13.323	6.702	6.677	6.702	6.652	6.728	6,486,530	6.7138	-0.37%
2005-11-21	0	13.35	13.30	13.35	13.25	13.50	9,824,875	131,273,658	13.361	6.728	6.702	6.728	6.677	6.803	19,496,193	6.7333	1.14%
2005-11-18	0	13.20	13.15	13.20	13.05	13.25	6,160,619	81,202,144	13.181	6.652	6.627	6.652	6.576	6.677	12,224,951	6.6423	1.93%
2005-11-17	0	12.95	12.90	12.95	12.80	13.00	3,915,394	50,418,349	12.877	6.526	6.501	6.526	6.450	6.551	7,769,593	6.4892	0.39%
2005-11-16	0	12.90	12.85	12.90	12.85	13.05	3,129,929	40,574,127	12.963	6.501	6.476	6.501	6.476	6.576	6,210,939	6.5327	0.00%
2005-11-15	0	12.90	12.85	12.90	12.90	13.10	6,871,382	89,898,172	13.083	6.501	6.476	6.501	6.501	6.602	13,635,368	6.5930	-1.15%
2005-11-14	0	13.05	13.00	13.10	13.05	13.45	8,071,110	107,242,920	13.287	6.576	6.551	6.602	6.576	6.778	16,016,073	6.6960	-0.76%
2005-11-11	0	13.15	13.05	13.10	12.90	13.15	6,185,001	81,048,928	13.104	6.627	6.576	6.602	6.501	6.627	12,273,334	6.6037	1.94%
2005-11-10	0	12.90	12.90	12.95	12.85	13.00	2,039,947	26,369,096	12.926	6.501	6.501	6.526	6.476	6.551	4,048,011	6.5141	-0.39%
2005-11-09	0	12.95	12.85	12.95	12.75	13.00	4,393,935	56,687,727	12.901	6.526	6.476	6.526	6.425	6.551	8,719,195	6.5015	2.37%
2005-11-08	0	12.65	12.60	12.70	12.60	12.80	5,225,539	66,296,549	12.687	6.375	6.350	6.400	6.350	6.450	10,369,406	6.3935	0.80%
2005-11-07	0	12.55	12.55	12.60	12.55	12.85	3,941,675	49,741,974	12.620	6.324	6.324	6.350	6.324	6.476	7,821,744	6.3594	-2.33%
2005-11-04	0	12.85	12.85	12.90	12.85	13.15	6,570,308	84,981,600	12.934	6.476	6.476	6.501	6.476	6.627	13,037,926	6.5180	-2.28%
2005-11-03	0	13.15	13.10	13.15	13.00	13.20	10,685,000	139,282,850	13.035	6.627	6.602	6.627	6.551	6.652	21,202,999	6.5690	1.54%
2005-11-02	0	12.95	12.90	12.95	12.70	13.00	12,043,000	155,019,960	12.872	6.526	6.501	6.526	6.400	6.551	23,897,775	6.4868	2.37%
2005-11-01	0	12.65	12.55	12.60	12.20	12.65	10,664,798	132,908,196	12.462	6.375	6.324	6.350	6.148	6.375	21,162,911	6.2802	4.12%
2005-10-31	0	12.15	12.10	12.20	12.05	12.30	5,715,500	69,343,425	12.133	6.123	6.098	6.148	6.072	6.198	11,341,670	6.1140	0.83%
2005-10-28	0	12.05	12.00	12.05	11.95	12.30	13,353,057	161,472,940	12.093	6.072	6.047	6.072	6.022	6.198	26,497,413	6.0939	-2.03%
2005-10-27	0	12.30	12.25	12.30	12.20	12.70	15,538,827	192,048,869	12.359	6.198	6.173	6.198	6.148	6.400	30,834,791	6.2283	-3.53%
2005-10-26	0	12.75	12.70	12.75	12.65	12.90	4,591,034	58,407,599	12.722	6.425	6.400	6.425	6.375	6.501	9,110,313	6.4112	-0.39%
2005-10-25	0	12.80	12.80	12.85	12.80	12.95	3,080,266	39,608,995	12.859	6.450	6.450	6.476	6.450	6.526	6,112,389	6.4801	0.00%
2005-10-24	0	12.80	12.75	12.80	12.75	12.95	3,191,548	40,853,063	12.800	6.450	6.425	6.450	6.425	6.526	6,333,214	6.4506	-0.78%
2005-10-21	0	12.90	12.85	12.90	12.80	12.90	3,102,521	39,885,019	12.856	6.501	6.476	6.501	6.450	6.501	6,156,551	6.4785	0.78%
2005-10-20	0	12.80	12.75	12.80	12.70	12.90	5,336,000	68,426,700	12.824	6.450	6.425	6.450	6.400	6.501	10,588,601	6.4623	0.00%
2005-10-19	0	12.80	12.75	12.80	12.75	13.05	6,772,132	87,208,234	12.878	6.450	6.425	6.450	6.425	6.576	13,438,419	6.4895	-2.29%
2005-10-18	0	13.10	13.05	13.10	13.05	13.20	2,778,626	36,468,485	13.125	6.602	6.576	6.602	6.576	6.652	5,513,824	6.6140	-0.38%
2005-10-17	0	13.15	13.10	13.20	13.05	13.25	4,475,846	58,844,268	13.147	6.627	6.602	6.652	6.576	6.677	8,881,737	6.6253	0.38%
2005-10-14	0	13.10	13.10	13.15	12.85	13.25	7,105,058	92,810,377	13.063	6.602	6.602	6.627	6.476	6.677	14,099,068	6.5827	0.77%
2005-10-13	0	13.00	12.95	13.00	12.80	13.10	18,834,733	243,915,925	12.950	6.551	6.526	6.551	6.450	6.602	37,375,090	6.5262	-0.76%
2005-10-12	0	13.10	13.10	13.15	13.05	13.50	10,015,330	132,100,090	13.190	6.602	6.602	6.627	6.576	6.803	19,874,126	6.6468	-2.24%
2005-10-10	0	13.40	13.35	13.40	13.30	13.50	2,157,344	28,864,323	13.380	6.753	6.728	6.753	6.702	6.803	4,280,970	6.7425	0.37%
2005-10-07	0	13.35	13.30	13.35	13.25	13.50	8,436,812	112,725,164	13.361	6.728	6.702	6.728	6.677	6.803	16,741,761	6.7332	-1.11%
2005-10-06	0	13.50	13.45	13.50	13.45	13.60	7,010,616	94,573,489	13.490	6.803	6.778	6.803	6.778	6.854	13,911,660	6.7981	-1.10%
2005-10-05	0	13.65	13.60	13.65	13.55	13.85	4,512,000	61,583,812	13.649	6.879	6.854	6.879	6.828	6.980	8,953,480	6.8782	-0.36%
2005-10-04	0	13.70	13.70	13.75	13.70	13.80	2,808,016	38,583,659	13.741	6.904	6.904	6.929	6.904	6.954	5,572,144	6.9244	0.00%
2005-10-03	0	13.70	13.70	13.75	13.65	13.85	5,061,347	69,606,302	13.753	6.904	6.904	6.929	6.879	6.980	10,043,588	6.9304	-0.72%
2005-09-30	0	13.80	13.80	13.85	13.70	13.85	12,247,755	169,064,851	13.804	6.954	6.954	6.980	6.904	6.980	24,304,084	6.9562	-0.36%
2005-09-29	0	13.85	13.80	13.85	13.70	13.85	5,406,707	74,409,187	13.762	6.980	6.954	6.980	6.904	6.980	10,728,910	6.9354	0.73%
2005-09-28	0	13.75	13.70	13.75	13.65	13.75	6,905,446	94,682,060	13.711	6.929	6.904	6.929	6.879	6.929	13,702,964	6.9096	0.73%
2005-09-27	0	13.65	13.55	13.60	13.60	13.70	14,965,145	204,845,838	13.688	6.879	6.828	6.854	6.854	6.904	29,696,393	6.8980	0.37%
2005-09-26	0	13.60	13.55	13.65	13.50	13.65	2,241,270	30,390,434	13.559	6.854	6.828	6.879	6.803	6.879	4,447,510	6.8331	0.37%
2005-09-23	0	13.55	13.50	13.55	13.45	13.60	1,973,125	26,731,931	13.548	6.828	6.803	6.828	6.778	6.854	3,915,411	6.8274	0.00%
2005-09-22	0	13.55	13.50	13.55	13.45	13.60	3,857,438	52,218,007	13.537	6.828	6.803	6.828	6.778	6.854	7,654,586	6.8218	0.00%
2005-09-21	0	13.55	13.55	13.65	13.55	13.75	3,814,799	52,071,050	13.650	6.828	6.828	6.879	6.828	6.929	7,569,975	6.8786	-0.73%
2005-09-20	0	13.65	13.65	13.70	13.50	13.75	3,109,120	42,327,499	13.614	6.879	6.879	6.904	6.803	6.929	6,169,646	6.8606	0.74%
2005-09-16	0	13.55	13.55	13.60	13.50	13.65	2,720,945	36,847,222	13.542	6.828	6.828	6.854	6.803	6.879	5,399,363	6.8244	-0.37%
2005-09-15	0	13.60	13.60	13.65	13.55	13.70	2,089,852	28,467,022	13.622	6.854	6.854	6.879	6.828	6.904	4,147,041	6.8644	-0.73%
2005-09-14	0	13.70	13.65	13.70	13.45	13.85	13,075,460	177,646,192	13.586	6.904	6.879	6.904	6.778	6.980	25,946,558	6.8466	-0.72%
2005-09-13	0	13.80	13.75	13.80	13.75	13.90	4,686,542	64,854,078	13.838	6.954	6.929	6.954	6.929	7.005	9,299,836	6.9737	-0.72%
2005-09-12	0	13.90	13.85	13.90	13.85	13.95	2,730,924	37,980,911	13.908	7.005	6.980	7.005	6.980	7.030	5,419,165	7.0086	0.00%
2005-09-09	0	13.90	13.90	13.95	13.85	14.00	2,616,842	36,375,046	13.900	7.005	7.005	7.030	6.980	7.055	5,192,784	7.0049	0.00%
2005-09-08	0	13.90	13.85	13.90	13.85	14.00	3,281,192	45,575,154	13.890	7.005	6.980	7.005	6.980	7.055	6,511,101	6.9996	0.36%
2005-09-07	0	13.85	13.85	13.95	13.80	14.00	7,820,200	108,479,170	13.872	6.980	6.980	7.030	6.954	7.055	15,518,175	6.9905	0.00%
2005-09-06	0	13.85	13.85	13.90	13.85	14.05	4,299,000	59,860,511	13.924	6.980	6.980	7.005	6.980	7.080	8,530,809	7.0170	0.00%
2005-09-05	0	13.85	13.80	13.85	13.80	13.90	3,679,000	50,892,192	13.833	6.980	6.954	6.980	6.954	7.005	7,300,499	6.9711	0.00%
2005-09-02	0	13.85	13.85	13.90	13.85	14.15	2,589,000	36,038,651	13.920	6.980	6.980	7.005	6.980	7.131	5,137,535	7.0148	-1.07%
2005-09-01	0	14.00	13.95	14.00	13.95	14.20	6,415,080	89,945,119	14.021	7.055	7.030	7.055	7.030	7.156	12,729,896	7.0657	-1.41%
2005-08-31	0	14.40	14.30	14.35	13.85	14.45	5,285,372	74,178,946	14.035	7.156	7.106	7.131	6.883	7.181	10,635,857	6.9744	3.23%
2005-08-30	0	13.95	13.95	14.00	13.85	14.00	5,379,105	74,917,710	13.928	6.932	6.932	6.957	6.883	6.957	10,824,478	6.9211	0.72%
2005-08-29	0	13.85	13.90	13.95	13.65	13.90	12,984,381	178,730,994	13.765	6.883	6.907	6.932	6.783	6.907	26,128,722	6.8404	-0.72%
2005-08-26	0	13.95	13.95	14.00	13.95	14.05	5,061,386	70,857,773	14.000	6.932	6.932	6.957	6.932	6.982	10,185,125	6.9570	0.00%
2005-08-25	0	13.95	13.95	14.00	13.90	14.05	5,573,243	77,843,252	13.967	6.932	6.932	6.957	6.907	6.982	11,215,145	6.9409	-0.71%
2005-08-24	0	14.05	14.00	14.05	14.00	14.10	3,602,274	50,570,413	14.038	6.982	6.957	6.982	6.957	7.007	7,248,926	6.9763	-0.35%
2005-08-23	0	14.10	14.10	14.15	14.05	14.25	2,525,764	35,705,049	14.136	7.007	7.007	7.032	6.982	7.081	5,082,644	7.0249	-0.70%
2005-08-22	0	14.20	14.20	14.25	14.05	14.25	3,870,927	54,725,230	14.137	7.057	7.057	7.081	6.982	7.081	7,789,542	7.0255	1.07%
2005-08-19	0	14.05	14.05	14.15	14.05	14.25	4,176,000	58,947,500	14.116	6.982	6.982	7.032	6.982	7.081	8,403,446	7.0147	-0.71%
2005-08-18	0	14.15	14.10	14.15	14.10	14.50	8,612,500	122,675,050	14.244	7.032	7.007	7.032	7.007	7.206	17,331,101	7.0783	-1.05%
2005-08-17	0	14.30	14.25	14.30	14.15	14.30	4,944,172	70,459,178	14.251	7.106	7.081	7.106	7.032	7.106	9,949,253	7.0819	0.70%
2005-08-16	0	14.20	14.20	14.25	14.20	14.30	3,762,077	53,540,352	14.232	7.057	7.057	7.081	7.057	7.106	7,570,501	7.0722	0.00%
2005-08-15	0	14.20	14.15	14.20	14.15	14.25	3,654,527	51,768,683	14.166	7.057	7.032	7.057	7.032	7.081	7,354,076	7.0395	-0.70%
2005-08-12	0	14.30	14.20	14.35	14.10	14.35	8,417,783	119,497,942	14.196	7.106	7.057	7.131	7.007	7.131	16,939,268	7.0545	0.35%
2005-08-11	0	14.25	14.20	14.25	14.15	14.35	10,906,491	155,116,195	14.222	7.081	7.057	7.081	7.032	7.131	21,947,344	7.0677	-1.72%
2005-08-10	0	14.50	14.45	14.50	14.40	14.60	8,408,635	121,978,213	14.506	7.206	7.181	7.206	7.156	7.255	16,920,860	7.2087	1.05%
2005-08-09	0	14.35	14.30	14.35	14.30	14.50	4,550,619	65,595,290	14.415	7.131	7.106	7.131	7.106	7.206	9,157,299	7.1632	-1.03%
2005-08-08	0	14.50	14.45	14.50	14.30	14.55	4,717,206	68,278,053	14.474	7.206	7.181	7.206	7.106	7.230	9,492,525	7.1928	1.05%
2005-08-05	0	14.35	14.30	14.35	14.25	14.40	4,986,059	71,380,700	14.316	7.131	7.106	7.131	7.081	7.156	10,033,543	7.1142	-0.35%
2005-08-04	0	14.40	14.40	14.45	14.40	14.55	1,547,051	22,372,555	14.461	7.156	7.156	7.181	7.156	7.230	3,113,161	7.1864	0.00%
2005-08-03	0	14.40	14.40	14.45	14.40	14.60	3,425,801	49,492,055	14.447	7.156	7.156	7.181	7.156	7.255	6,893,806	7.1792	-1.03%
2005-08-02	0	14.55	14.50	14.55	14.50	14.65	3,399,229	49,433,182	14.542	7.230	7.206	7.230	7.206	7.280	6,840,335	7.2267	0.00%
2005-08-01	0	14.55	14.50	14.55	14.40	14.55	3,060,000	44,227,715	14.454	7.230	7.206	7.230	7.156	7.230	6,157,698	7.1825	0.69%
2005-07-29	0	14.45	14.40	14.45	14.40	14.50	3,579,233	51,697,693	14.444	7.181	7.156	7.181	7.156	7.206	7,202,560	7.1777	0.00%
2005-07-28	0	14.45	14.40	14.50	14.35	14.55	4,381,446	63,294,820	14.446	7.181	7.156	7.206	7.131	7.230	8,816,869	7.1788	0.35%
2005-07-27	0	14.40	14.40	14.45	14.30	14.45	5,467,161	78,581,307	14.373	7.156	7.156	7.181	7.106	7.181	11,001,674	7.1427	0.00%
2005-07-26	0	14.40	14.35	14.40	14.35	14.50	5,104,726	73,493,165	14.397	7.156	7.131	7.156	7.131	7.206	10,272,339	7.1545	-1.03%
2005-07-25	0	14.55	14.50	14.60	14.50	14.65	3,444,615	50,165,129	14.563	7.230	7.206	7.255	7.206	7.280	6,931,666	7.2371	-0.34%
2005-07-22	0	14.60	14.55	14.60	14.45	14.65	5,279,660	76,975,871	14.580	7.255	7.230	7.255	7.181	7.280	10,624,362	7.2452	0.34%
2005-07-21	0	14.55	14.50	14.55	14.50	14.70	2,532,912	36,923,418	14.577	7.230	7.206	7.230	7.206	7.305	5,097,028	7.2441	-0.68%
2005-07-20	0	14.65	14.60	14.65	14.55	14.65	5,102,792	74,514,171	14.603	7.280	7.255	7.280	7.230	7.280	10,268,448	7.2566	0.34%
2005-07-19	0	14.60	14.55	14.60	14.40	14.60	3,997,971	57,960,520	14.497	7.255	7.230	7.255	7.156	7.255	8,045,195	7.2044	0.69%
2005-07-18	0	14.50	14.45	14.50	14.45	14.60	3,535,410	51,284,035	14.506	7.206	7.181	7.206	7.181	7.255	7,114,374	7.2085	0.35%
2005-07-15	0	14.45	14.45	14.50	14.35	14.55	12,215,870	176,843,489	14.477	7.181	7.181	7.206	7.131	7.230	24,582,233	7.1940	1.05%
2005-07-14	0	14.30	14.30	14.35	14.20	14.35	6,090,888	87,081,965	14.297	7.106	7.106	7.131	7.057	7.131	12,256,812	7.1048	0.70%
2005-07-13	0	14.20	14.15	14.20	14.05	14.25	3,517,210	49,869,723	14.179	7.057	7.032	7.057	6.982	7.081	7,077,750	7.0460	0.35%
2005-07-12	0	14.15	14.10	14.15	14.05	14.20	4,470,076	63,077,573	14.111	7.032	7.007	7.032	6.982	7.057	8,995,221	7.0123	-0.35%
2005-07-11	0	14.20	14.15	14.20	14.10	14.20	3,496,600	49,451,070	14.143	7.057	7.032	7.057	7.007	7.057	7,036,276	7.0280	1.43%
2005-07-08	0	14.00	13.95	14.00	13.85	14.10	9,203,009	128,502,879	13.963	6.957	6.932	6.957	6.883	7.007	18,519,394	6.9388	-0.36%
2005-07-07	0	14.05	14.05	14.10	14.00	14.25	9,527,017	134,612,128	14.130	6.982	6.982	7.007	6.957	7.081	19,171,402	7.0215	-1.06%
2005-07-06	0	14.20	14.20	14.25	14.10	14.25	2,084,217	29,596,432	14.200	7.057	7.057	7.081	7.007	7.081	4,194,110	7.0567	0.00%
2005-07-05	0	14.20	14.15	14.20	14.15	14.20	3,011,000	42,739,812	14.195	7.057	7.032	7.057	7.032	7.057	6,059,094	7.0538	-0.35%
2005-07-04	0	14.25	14.20	14.25	14.15	14.30	3,587,511	50,994,193	14.214	7.081	7.057	7.081	7.032	7.106	7,219,218	7.0637	0.71%
2005-06-30	0	14.15	14.10	14.15	14.05	14.25	4,045,500	57,207,508	14.141	7.032	7.007	7.032	6.982	7.081	8,140,838	7.0272	-0.35%
2005-06-29	0	14.20	14.15	14.20	14.15	14.30	4,239,905	60,261,396	14.213	7.057	7.032	7.057	7.032	7.106	8,532,043	7.0630	0.35%
2005-06-28	0	14.15	14.10	14.15	14.05	14.20	5,230,000	73,847,790	14.120	7.032	7.007	7.032	6.982	7.057	10,524,431	7.0168	-0.35%
2005-06-27	0	14.20	14.20	14.25	14.15	14.25	1,920,749	27,272,808	14.199	7.057	7.057	7.081	7.032	7.081	3,865,161	7.0561	-0.35%
2005-06-24	0	14.25	14.25	14.30	14.15	14.30	2,055,094	29,258,021	14.237	7.081	7.081	7.106	7.032	7.106	4,135,506	7.0748	-0.35%
2005-06-23	0	14.30	14.25	14.30	14.25	14.35	4,360,000	62,250,410	14.278	7.106	7.081	7.106	7.081	7.131	8,773,713	7.0951	0.35%
2005-06-22	0	14.25	14.20	14.25	14.10	14.25	4,382,520	62,185,248	14.189	7.081	7.057	7.081	7.007	7.081	8,819,030	7.0513	1.06%
2005-06-21	0	14.10	14.05	14.15	14.05	14.15	2,237,452	31,521,454	14.088	7.007	6.982	7.032	6.982	7.032	4,502,468	7.0009	0.00%
2005-06-20	0	14.10	14.05	14.10	14.00	14.15	1,924,065	27,096,157	14.083	7.007	6.982	7.007	6.957	7.032	3,871,833	6.9983	-0.35%
2005-06-17	0	14.15	14.10	14.15	14.00	14.20	2,897,132	40,973,085	14.143	7.032	7.007	7.032	6.957	7.057	5,829,955	7.0280	0.35%
2005-06-16	0	14.10	14.10	14.15	14.00	14.20	2,930,161	41,311,473	14.099	7.007	7.007	7.032	6.957	7.057	5,896,420	7.0062	-0.35%
2005-06-15	0	14.15	14.10	14.15	14.05	14.20	2,816,029	39,790,859	14.130	7.032	7.007	7.032	6.982	7.057	5,666,750	7.0218	1.43%
2005-06-14	0	13.95	14.05	14.10	13.90	14.10	5,958,994	83,442,771	14.003	6.932	6.982	7.007	6.907	7.007	11,991,399	6.9586	-0.71%
2005-06-13	0	14.05	14.00	14.05	14.00	14.15	3,215,445	45,221,342	14.064	6.982	6.957	6.982	6.957	7.032	6,470,502	6.9888	0.00%
2005-06-10	0	14.05	14.05	14.10	14.05	14.20	2,744,711	38,715,411	14.105	6.982	6.982	7.007	6.982	7.057	5,523,235	7.0096	0.00%
2005-06-09	0	14.05	14.00	14.05	14.00	14.20	3,885,369	54,684,071	14.074	6.982	6.957	6.982	6.957	7.057	7,818,604	6.9941	-0.35%
2005-06-08	0	14.10	14.05	14.10	14.05	14.15	3,109,909	43,841,649	14.097	7.007	6.982	7.007	6.982	7.032	6,258,130	7.0056	0.36%
2005-06-07	0	14.05	14.00	14.05	14.00	14.10	1,802,334	25,322,209	14.050	6.982	6.957	6.982	6.957	7.007	3,626,872	6.9818	-0.35%
2005-06-06	0	14.10	14.05	14.20	13.95	14.20	3,873,586	54,519,483	14.075	7.007	6.982	7.057	6.932	7.057	7,794,892	6.9943	0.71%
2005-06-03	0	14.00	14.00	14.05	14.00	14.15	3,312,218	46,490,526	14.036	6.957	6.957	6.982	6.957	7.032	6,665,241	6.9751	0.00%
2005-06-02	0	14.00	14.00	14.05	14.00	14.15	3,770,506	53,016,822	14.061	6.957	6.957	6.982	6.957	7.032	7,587,463	6.9874	-0.71%
2005-06-01	0	14.10	14.10	14.15	14.00	14.10	5,370,363	75,526,829	14.064	7.007	7.007	7.032	6.957	7.007	10,806,886	6.9888	0.00%
2005-05-31	0	14.10	14.10	14.15	14.05	14.35	4,440,659	63,022,009	14.192	7.007	7.007	7.032	6.982	7.131	8,936,024	7.0526	-1.40%
2005-05-30	0	14.30	14.25	14.30	14.15	14.30	3,522,147	50,114,072	14.228	7.106	7.081	7.106	7.032	7.106	7,087,685	7.0706	0.35%
2005-05-27	0	14.25	14.20	14.25	14.15	14.35	2,449,671	34,832,526	14.219	7.081	7.057	7.081	7.032	7.131	4,929,521	7.0661	1.06%
2005-05-26	0	14.10	14.05	14.15	14.00	14.10	4,865,669	68,307,939	14.039	7.007	6.982	7.032	6.957	7.007	9,791,280	6.9764	0.36%
2005-05-25	0	14.05	14.05	14.10	13.95	14.35	9,254,566	130,642,808	14.117	6.982	6.982	7.007	6.932	7.131	18,623,143	7.0151	-1.40%
2005-05-24	0	14.25	14.25	14.30	14.15	14.40	5,942,758	84,841,810	14.277	7.081	7.081	7.106	7.032	7.156	11,958,727	7.0946	-0.70%
2005-05-23	0	14.35	14.35	14.40	14.35	14.50	2,105,205	30,293,305	14.390	7.131	7.131	7.156	7.131	7.206	4,236,345	7.1508	-0.69%
2005-05-20	0	14.45	14.45	14.50	14.45	14.55	3,149,939	45,664,442	14.497	7.181	7.181	7.206	7.181	7.230	6,338,683	7.2041	0.00%
2005-05-19	0	14.45	14.45	14.50	14.40	14.60	5,380,113	77,981,283	14.494	7.181	7.181	7.206	7.156	7.255	10,826,506	7.2028	0.35%
2005-05-18	0	14.40	14.40	14.45	14.35	14.55	6,105,407	88,132,575	14.435	7.156	7.156	7.181	7.131	7.230	12,286,029	7.1734	-0.35%
2005-05-17	0	14.45	14.40	14.45	14.35	14.70	10,449,130	151,088,513	14.459	7.181	7.156	7.181	7.131	7.305	21,026,987	7.1855	-0.34%
2005-05-13	0	14.50	14.45	14.50	14.35	14.50	7,723,404	111,596,864	14.449	7.206	7.181	7.206	7.131	7.206	15,541,956	7.1804	0.69%
2005-05-12	0	14.40	14.35	14.40	14.30	14.40	4,971,405	71,382,027	14.359	7.156	7.131	7.156	7.106	7.156	10,004,055	7.1353	0.35%
2005-05-11	0	14.35	14.30	14.35	14.30	14.40	5,217,123	74,702,603	14.319	7.131	7.106	7.131	7.106	7.156	10,498,518	7.1155	-0.35%
2005-05-10	0	14.40	14.40	14.45	14.40	14.55	3,287,700	47,564,069	14.467	7.156	7.156	7.181	7.156	7.230	6,615,903	7.1894	-0.35%
2005-05-09	0	14.45	14.40	14.45	14.40	14.50	4,282,599	61,843,892	14.441	7.181	7.156	7.181	7.156	7.206	8,617,957	7.1762	0.35%
2005-05-06	0	14.40	14.35	14.45	14.40	14.55	4,986,472	72,145,370	14.468	7.156	7.131	7.181	7.156	7.230	10,034,375	7.1898	-0.69%
2005-05-05	0	14.50	14.50	14.55	14.50	14.60	7,053,000	102,577,850	14.544	7.206	7.206	7.230	7.206	7.255	14,192,889	7.2274	0.00%
2005-05-04	0	14.50	14.45	14.50	14.45	14.55	7,580,556	110,179,904	14.535	7.206	7.181	7.206	7.181	7.230	15,254,500	7.2228	0.69%
2005-05-03	0	14.85	14.85	14.90	14.85	15.00	11,579,888	172,748,415	14.918	7.156	7.156	7.180	7.156	7.228	24,030,635	7.1887	0.00%
2005-04-29	0	14.85	14.75	14.80	14.75	14.85	7,158,000	105,929,348	14.799	7.156	7.108	7.132	7.108	7.156	14,854,313	7.1312	0.34%
2005-04-28	0	14.80	14.70	14.80	14.65	14.85	11,489,300	169,809,065	14.780	7.132	7.084	7.132	7.060	7.156	23,842,646	7.1221	1.02%
2005-04-27	0	14.65	14.65	14.70	14.60	14.75	4,371,000	63,965,224	14.634	7.060	7.060	7.084	7.035	7.108	9,070,719	7.0518	-0.68%
2005-04-26	0	14.75	14.70	14.75	14.65	14.85	8,397,113	124,262,421	14.798	7.108	7.084	7.108	7.060	7.156	17,425,726	7.1310	0.00%
2005-04-25	0	14.75	14.75	14.80	14.70	14.80	4,340,598	64,035,581	14.753	7.108	7.108	7.132	7.084	7.132	9,007,628	7.1090	0.34%
2005-04-22	0	14.70	14.70	14.75	14.60	14.80	4,601,620	67,829,951	14.740	7.084	7.084	7.108	7.035	7.132	9,549,302	7.1031	0.00%
2005-04-21	0	14.70	14.65	14.70	14.45	14.70	6,216,592	90,841,864	14.613	7.084	7.060	7.084	6.963	7.084	12,900,699	7.0416	0.34%
2005-04-20	0	14.65	14.60	14.65	14.50	14.65	4,790,523	69,861,310	14.583	7.060	7.035	7.060	6.987	7.060	9,941,315	7.0274	1.03%
2005-04-19	0	14.50	14.50	14.55	14.40	14.55	3,241,255	46,963,350	14.489	6.987	6.987	7.011	6.939	7.011	6,726,267	6.9821	0.69%
2005-04-18	0	14.40	14.35	14.40	14.25	14.40	7,794,100	111,942,155	14.362	6.939	6.915	6.939	6.867	6.939	16,174,351	6.9210	-1.37%
2005-04-15	0	14.60	14.55	14.60	14.55	14.65	5,878,559	85,797,033	14.595	7.035	7.011	7.035	7.011	7.060	12,199,212	7.0330	-0.68%
2005-04-14	0	14.70	14.65	14.70	14.55	14.75	7,714,842	112,952,905	14.641	7.084	7.060	7.084	7.011	7.108	16,009,874	7.0552	-0.34%
2005-04-13	0	14.75	14.75	14.80	14.70	14.80	3,973,444	58,604,114	14.749	7.108	7.108	7.132	7.084	7.132	8,245,709	7.1072	0.00%
2005-04-12	0	14.75	14.70	14.75	14.70	14.85	2,985,461	44,035,353	14.750	7.108	7.084	7.108	7.084	7.156	6,195,442	7.1077	0.00%
2005-04-11	0	14.75	14.70	14.75	14.65	14.75	3,340,250	49,142,175	14.712	7.108	7.084	7.108	7.060	7.108	6,931,702	7.0895	0.00%
2005-04-08	0	14.75	14.70	14.80	14.60	14.80	5,911,389	86,915,396	14.703	7.108	7.084	7.132	7.035	7.132	12,267,341	7.0851	0.68%
2005-04-07	0	14.65	14.60	14.65	14.50	14.70	5,562,290	81,256,514	14.608	7.060	7.035	7.060	6.987	7.084	11,542,889	7.0395	1.03%
2005-04-06	0	14.50	14.45	14.50	14.35	14.70	9,159,675	132,409,273	14.456	6.987	6.963	6.987	6.915	7.084	19,008,198	6.9659	0.35%
2005-04-04	0	14.45	14.45	14.50	14.40	14.50	5,966,401	86,335,489	14.470	6.963	6.963	6.987	6.939	6.987	12,381,502	6.9729	-0.34%
2005-04-01	0	14.50	14.50	14.55	14.45	14.60	6,851,605	99,470,432	14.518	6.987	6.987	7.011	6.963	7.035	14,218,481	6.9959	-1.36%
2005-03-31	0	14.70	14.60	14.75	14.65	14.75	5,895,292	86,728,564	14.711	7.084	7.035	7.108	7.060	7.108	12,233,936	7.0892	0.68%
2005-03-30	0	14.60	14.55	14.60	14.45	14.60	6,119,000	88,996,476	14.544	7.035	7.011	7.035	6.963	7.035	12,698,176	7.0086	0.34%
2005-03-29	0	14.55	14.50	14.55	14.35	14.55	12,052,000	174,162,100	14.451	7.011	6.987	7.011	6.915	7.011	25,010,364	6.9636	0.00%
2005-03-24	0	14.55	14.50	14.55	14.45	14.65	4,434,000	64,496,156	14.546	7.011	6.987	7.011	6.963	7.060	9,201,456	7.0093	-0.34%
2005-03-23	0	14.60	14.60	14.65	14.50	14.65	7,877,208	114,555,947	14.543	7.035	7.035	7.060	6.987	7.060	16,346,817	7.0078	-0.34%
2005-03-22	0	14.65	14.65	14.70	14.60	14.85	4,593,841	67,430,737	14.679	7.060	7.060	7.084	7.035	7.156	9,533,159	7.0733	-0.68%
2005-03-21	0	14.75	14.75	14.80	14.65	14.90	5,118,756	75,555,214	14.760	7.108	7.108	7.132	7.060	7.180	10,622,465	7.1128	-1.01%
2005-03-18	0	14.90	14.85	14.90	14.80	15.00	9,498,000	141,547,230	14.903	7.180	7.156	7.180	7.132	7.228	19,710,292	7.1814	0.00%
2005-03-17	0	14.90	14.85	14.90	14.80	14.95	13,454,635	200,002,370	14.865	7.180	7.156	7.180	7.132	7.204	27,921,118	7.1631	-0.67%
2005-03-16	0	15.00	15.00	15.05	14.60	15.10	58,729,263	877,289,592	14.938	7.228	7.228	7.252	7.035	7.276	121,875,227	7.1983	4.90%
2005-03-15	0	14.30	14.25	14.35	14.20	14.40	9,139,499	130,797,586	14.311	6.891	6.867	6.915	6.843	6.939	18,966,329	6.8963	-0.69%
2005-03-14	0	14.40	14.40	14.45	14.30	14.45	4,170,000	59,857,450	14.354	6.939	6.939	6.963	6.891	6.963	8,653,602	6.9171	-0.35%
2005-03-11	0	14.45	14.45	14.50	14.25	14.50	18,268,326	263,165,818	14.406	6.963	6.963	6.987	6.867	6.987	37,910,511	6.9418	1.40%
2005-03-10	0	14.25	14.20	14.25	14.10	14.25	11,827,500	167,665,374	14.176	6.867	6.843	6.867	6.795	6.867	24,544,480	6.8311	0.35%
2005-03-09	0	14.20	14.20	14.25	13.95	14.35	21,434,304	304,152,536	14.190	6.843	6.843	6.867	6.722	6.915	44,480,563	6.8379	1.79%
2005-03-08	0	13.95	13.95	14.00	13.85	14.05	5,275,609	73,504,224	13.933	6.722	6.722	6.746	6.674	6.770	10,947,967	6.7140	0.00%
2005-03-07	0	13.95	13.90	13.95	13.90	14.05	2,879,366	40,256,291	13.981	6.722	6.698	6.722	6.698	6.770	5,975,273	6.7371	0.36%
2005-03-04	0	13.90	13.85	13.90	13.80	14.15	15,121,000	210,339,600	13.910	6.698	6.674	6.698	6.650	6.819	31,379,166	6.7032	-1.07%
2005-03-03	0	14.05	14.00	14.05	13.90	14.10	8,712,000	122,076,550	14.012	6.770	6.746	6.770	6.698	6.795	18,079,181	6.7523	-1.06%
2005-03-02	0	14.20	14.15	14.20	14.05	14.45	7,307,904	103,877,252	14.214	6.843	6.819	6.843	6.770	6.963	15,165,395	6.8496	-1.05%
2005-03-01	0	14.35	14.30	14.35	14.20	14.35	4,019,000	57,356,650	14.271	6.915	6.891	6.915	6.843	6.915	8,340,247	6.8771	0.35%
2005-02-28	0	14.30	14.30	14.35	14.30	14.60	7,049,677	101,679,873	14.423	6.891	6.891	6.915	6.891	7.035	14,629,521	6.9503	-1.04%
2005-02-25	0	14.45	14.45	14.50	14.35	14.55	5,703,142	82,479,924	14.462	6.963	6.963	6.987	6.915	7.011	11,835,186	6.9690	0.70%
2005-02-24	0	14.35	14.35	14.40	14.25	14.35	4,579,000	65,347,050	14.271	6.915	6.915	6.939	6.867	6.915	9,502,361	6.8769	0.70%
2005-02-23	0	14.25	14.20	14.25	14.20	14.45	8,377,000	119,806,135	14.302	6.867	6.843	6.867	6.843	6.963	17,383,987	6.8918	-2.06%
2005-02-22	0	14.55	14.50	14.55	14.45	14.55	4,930,000	71,478,186	14.499	7.011	6.987	7.011	6.963	7.011	10,230,758	6.9866	0.34%
2005-02-21	0	14.50	14.45	14.50	14.40	14.50	6,176,200	89,237,286	14.449	6.987	6.963	6.987	6.939	6.987	12,816,878	6.9625	0.35%
2005-02-18	0	14.45	14.40	14.45	14.30	14.50	7,404,000	106,476,950	14.381	6.963	6.939	6.963	6.891	6.987	15,364,814	6.9299	0.70%
2005-02-17	0	14.35	14.30	14.35	14.25	14.40	5,964,812	85,446,852	14.325	6.915	6.891	6.915	6.867	6.939	12,378,204	6.9030	0.35%
2005-02-16	0	14.30	14.30	14.35	14.25	14.45	5,028,393	72,137,400	14.346	6.891	6.891	6.915	6.867	6.963	10,434,943	6.9131	-0.35%
2005-02-15	0	14.35	14.30	14.35	14.15	14.40	11,183,120	160,019,742	14.309	6.915	6.891	6.915	6.819	6.939	23,207,260	6.8952	0.70%
2005-02-14	0	14.25	14.20	14.25	14.00	14.30	9,944,800	140,780,490	14.156	6.867	6.843	6.867	6.746	6.891	20,637,493	6.8216	1.79%
2005-02-08	0	14.00	13.95	14.00	13.95	14.05	4,445,000	62,204,580	13.994	6.746	6.722	6.746	6.722	6.770	9,224,284	6.7436	0.36%
2005-02-07	0	13.95	13.90	13.95	13.85	14.00	7,970,052	111,013,337	13.929	6.722	6.698	6.722	6.674	6.746	16,539,487	6.7120	1.09%
2005-02-04	0	13.80	13.80	13.85	13.75	13.90	9,056,000	125,205,467	13.826	6.650	6.650	6.674	6.626	6.698	18,793,051	6.6623	-0.36%
2005-02-03	0	13.85	13.80	13.85	13.75	13.95	10,503,000	145,353,495	13.839	6.674	6.650	6.674	6.626	6.722	21,795,872	6.6689	-0.72%
2005-02-02	0	13.95	13.90	13.95	13.80	13.95	9,023,500	125,416,450	13.899	6.722	6.698	6.722	6.650	6.722	18,725,607	6.6976	0.72%
2005-02-01	0	13.85	13.80	13.85	13.80	14.00	18,105,000	252,241,720	13.932	6.674	6.650	6.674	6.650	6.746	37,571,576	6.7136	-1.07%
2005-01-31	0	14.00	13.95	14.05	13.90	14.10	5,873,250	82,235,460	14.002	6.746	6.722	6.770	6.698	6.795	12,188,194	6.7471	0.72%
2005-01-28	0	13.90	13.85	13.90	13.80	13.95	5,445,057	75,548,217	13.875	6.698	6.674	6.698	6.650	6.722	11,299,606	6.6859	0.36%
2005-01-27	0	13.85	13.85	13.90	13.85	14.05	12,199,000	169,879,350	13.926	6.674	6.674	6.698	6.674	6.770	25,315,419	6.7105	0.00%
2005-01-26	0	13.85	13.85	13.90	13.80	14.05	10,222,000	142,272,902	13.918	6.674	6.674	6.698	6.650	6.770	21,212,740	6.7070	-1.07%
2005-01-25	0	14.00	13.95	14.05	13.80	14.10	9,839,554	136,827,053	13.906	6.746	6.722	6.770	6.650	6.795	20,419,086	6.7009	0.36%
2005-01-24	0	13.95	13.85	13.95	13.85	14.05	7,178,929	100,026,701	13.933	6.722	6.674	6.722	6.674	6.770	14,897,745	6.7142	-0.71%
2005-01-21	0	14.05	14.00	14.05	14.00	14.10	3,132,000	44,082,120	14.075	6.770	6.746	6.770	6.746	6.795	6,499,540	6.7823	-0.71%
2005-01-20	0	14.15	14.15	14.20	14.10	14.30	3,172,029	44,943,755	14.169	6.819	6.819	6.843	6.795	6.891	6,582,609	6.8277	-1.39%
2005-01-19	0	14.35	14.30	14.35	14.20	14.35	2,408,000	34,373,450	14.275	6.915	6.891	6.915	6.843	6.915	4,997,092	6.8787	0.35%
2005-01-18	0	14.30	14.30	14.35	14.20	14.40	2,850,000	40,689,500	14.277	6.891	6.891	6.915	6.843	6.939	5,914,333	6.8798	0.00%
2005-01-17	0	14.30	14.25	14.30	14.15	14.40	3,229,568	46,060,098	14.262	6.891	6.867	6.891	6.819	6.939	6,702,014	6.8726	0.35%
2005-01-14	0	14.25	14.25	14.30	14.10	14.40	6,926,340	98,711,414	14.252	6.867	6.867	6.891	6.795	6.939	14,373,571	6.8676	-0.70%
2005-01-13	0	14.35	14.25	14.35	14.00	14.40	13,849,420	195,647,995	14.127	6.915	6.867	6.915	6.746	6.939	28,740,378	6.8074	2.87%
2005-01-12	0	13.95	13.85	13.95	13.70	14.00	9,041,699	124,673,806	13.789	6.722	6.674	6.722	6.602	6.746	18,763,374	6.6445	0.36%
2005-01-11	0	13.90	13.80	13.90	13.80	14.10	4,595,000	63,858,100	13.897	6.698	6.650	6.698	6.650	6.795	9,535,564	6.6968	-0.71%
2005-01-10	0	14.00	13.95	14.05	13.85	14.05	3,782,168	52,821,360	13.966	6.746	6.722	6.770	6.674	6.770	7,848,772	6.7299	0.36%
2005-01-07	0	13.95	13.90	13.95	13.75	14.25	9,076,000	126,796,809	13.971	6.722	6.698	6.722	6.626	6.867	18,834,555	6.7321	-1.06%
2005-01-06	0	14.10	14.10	14.15	14.05	14.25	6,305,000	89,393,900	14.178	6.795	6.795	6.819	6.770	6.867	13,084,164	6.8322	-0.35%
2005-01-05	0	14.15	14.15	14.20	14.05	14.45	9,405,000	133,515,800	14.196	6.819	6.819	6.843	6.770	6.963	19,517,298	6.8409	-3.08%
2005-01-04	0	14.60	14.50	14.60	14.40	14.70	5,232,000	75,759,250	14.480	7.035	6.987	7.035	6.939	7.084	10,857,470	6.9776	-0.68%
2005-01-03	0	14.70	14.70	14.75	14.60	14.75	1,372,000	20,151,250	14.688	7.084	7.084	7.108	7.035	7.108	2,847,180	7.0776	0.00%
2004-12-31	0	14.70	14.70	14.75	14.60	14.80	1,412,000	20,727,700	14.680	7.084	7.084	7.108	7.035	7.132	2,930,189	7.0738	-0.34%
2004-12-30	0	14.75	14.75	14.80	14.65	14.80	5,687,657	83,774,920	14.729	7.108	7.108	7.132	7.060	7.132	11,803,051	7.0977	1.03%
2004-12-29	0	14.60	14.60	14.65	14.60	14.80	2,965,086	43,470,909	14.661	7.035	7.035	7.060	7.035	7.132	6,153,160	7.0648	0.00%
2004-12-28	0	14.60	14.55	14.60	14.40	14.70	3,338,000	48,636,600	14.571	7.035	7.011	7.035	6.939	7.084	6,927,032	7.0213	0.00%
2004-12-24	0	14.60	14.60	14.65	14.50	14.85	1,319,000	19,472,873	14.763	7.035	7.035	7.060	6.987	7.156	2,737,195	7.1142	-1.35%
2004-12-23	0	14.80	14.80	14.85	14.80	15.00	10,523,412	156,595,802	14.881	7.132	7.132	7.156	7.132	7.228	21,838,231	7.1707	0.34%
2004-12-22	0	14.75	14.75	14.80	14.70	14.85	3,982,514	58,733,820	14.748	7.108	7.108	7.132	7.084	7.156	8,264,531	7.1067	0.34%
2004-12-21	0	14.70	14.65	14.70	14.60	14.75	3,043,802	44,696,432	14.684	7.084	7.060	7.084	7.035	7.108	6,316,511	7.0761	-0.34%
2004-12-20	0	14.75	14.70	14.75	14.40	14.75	4,147,036	60,464,993	14.580	7.108	7.084	7.108	6.939	7.108	8,605,947	7.0260	0.34%
2004-12-17	0	14.70	14.65	14.70	14.60	14.80	3,793,600	55,679,851	14.677	7.084	7.060	7.084	7.035	7.132	7,872,496	7.0727	0.00%
2004-12-16	0	14.70	14.70	14.75	14.50	14.75	6,212,336	90,941,122	14.639	7.084	7.084	7.108	6.987	7.108	12,891,867	7.0541	-0.34%
2004-12-15	0	14.75	14.75	14.80	14.65	14.80	7,180,863	105,817,250	14.736	7.108	7.108	7.132	7.060	7.132	14,901,759	7.1010	0.34%
2004-12-14	0	14.70	14.70	14.75	14.45	14.80	10,272,725	150,673,756	14.667	7.084	7.084	7.108	6.963	7.132	21,318,004	7.0679	2.44%
2004-12-13	0	14.35	14.30	14.35	14.20	14.35	2,670,400	38,078,390	14.259	6.915	6.891	6.915	6.843	6.915	5,541,626	6.8713	0.70%
2004-12-10	0	14.25	14.20	14.25	14.15	14.40	3,772,000	53,590,300	14.207	6.867	6.843	6.867	6.819	6.939	7,827,671	6.8463	-0.70%
2004-12-09	0	14.35	14.35	14.40	14.25	14.50	3,595,916	51,539,816	14.333	6.915	6.915	6.939	6.867	6.987	7,462,261	6.9067	-1.03%
2004-12-08	0	14.50	14.45	14.50	14.40	14.65	5,386,831	78,468,257	14.567	6.987	6.963	6.987	6.939	7.060	11,178,776	7.0194	-0.34%
2004-12-07	0	14.55	14.50	14.55	14.50	14.90	11,207,317	164,492,022	14.677	7.011	6.987	7.011	6.987	7.180	23,257,474	7.0727	-1.02%
2004-12-06	0	14.70	14.70	14.75	14.45	14.75	14,005,650	203,527,170	14.532	7.084	7.084	7.108	6.963	7.108	29,064,587	7.0026	1.38%
2004-12-03	0	14.50	14.45	14.50	14.30	14.55	28,250,208	408,235,217	14.451	6.987	6.963	6.987	6.891	7.011	58,624,957	6.9635	2.11%
2004-12-02	0	14.20	14.20	14.25	13.95	14.25	20,906,652	293,783,638	14.052	6.843	6.843	6.867	6.722	6.867	43,385,577	6.7715	3.27%
2004-12-01	0	13.75	13.75	13.80	13.70	13.80	5,364,691	73,834,461	13.763	6.626	6.626	6.650	6.602	6.650	11,132,831	6.6321	-0.36%
2004-11-30	0	13.80	13.80	13.85	13.80	13.90	2,727,000	37,779,300	13.854	6.650	6.650	6.674	6.650	6.698	5,659,082	6.6759	-0.72%
2004-11-29	0	13.90	13.90	13.95	13.80	14.00	4,879,893	67,983,207	13.931	6.698	6.698	6.722	6.650	6.746	10,126,776	6.7132	0.72%
2004-11-26	0	13.80	13.75	13.80	13.70	14.00	4,354,173	60,238,749	13.835	6.650	6.626	6.650	6.602	6.746	9,035,799	6.6667	0.00%
2004-11-25	0	13.80	13.80	13.90	13.80	13.95	3,844,100	53,323,165	13.871	6.650	6.650	6.698	6.650	6.722	7,977,293	6.6844	-0.36%
2004-11-24	0	13.85	13.80	13.90	13.80	14.15	5,930,000	82,855,900	13.972	6.674	6.650	6.698	6.650	6.819	12,305,962	6.7330	-1.42%
2004-11-23	0	14.05	14.00	14.05	13.85	14.10	5,523,393	77,325,089	14.000	6.770	6.746	6.770	6.674	6.795	11,462,170	6.7461	1.44%
2004-11-22	0	13.85	13.80	13.85	13.65	13.90	4,913,067	67,830,823	13.806	6.674	6.650	6.674	6.578	6.698	10,195,618	6.6529	-0.36%
2004-11-19	0	13.90	13.90	13.95	13.90	14.20	5,035,000	70,650,235	14.032	6.698	6.698	6.722	6.698	6.843	10,448,654	6.7617	-1.07%
2004-11-18	0	14.05	14.00	14.05	14.00	14.10	2,423,000	33,999,950	14.032	6.770	6.746	6.770	6.746	6.795	5,028,220	6.7618	0.00%
2004-11-17	0	14.05	14.05	14.10	13.95	14.10	4,325,300	60,669,690	14.027	6.770	6.770	6.795	6.722	6.795	8,975,882	6.7592	0.72%
2004-11-16	0	13.95	13.90	13.95	13.90	14.15	7,986,458	112,087,243	14.035	6.722	6.698	6.722	6.698	6.819	16,573,533	6.7630	-1.06%
2004-11-15	0	14.10	14.10	14.15	14.05	14.20	9,051,728	127,752,263	14.114	6.795	6.795	6.819	6.770	6.843	18,784,186	6.8011	0.71%
2004-11-12	0	14.00	13.95	14.00	13.80	14.00	9,025,565	125,715,776	13.929	6.746	6.722	6.746	6.650	6.746	18,729,892	6.7120	1.45%
2004-11-11	0	13.80	13.75	13.80	13.60	13.80	7,261,538	99,753,821	13.737	6.650	6.626	6.650	6.554	6.650	15,069,176	6.6197	0.36%
2004-11-10	0	13.75	13.70	13.75	13.60	13.75	8,124,400	111,109,130	13.676	6.626	6.602	6.626	6.554	6.626	16,859,791	6.5902	1.48%
2004-11-09	0	13.55	13.55	13.60	13.50	13.65	3,194,215	43,394,081	13.585	6.529	6.529	6.554	6.505	6.578	6,628,649	6.5464	-0.37%
2004-11-08	0	13.60	13.55	13.60	13.40	13.60	2,268,500	30,729,245	13.546	6.554	6.529	6.554	6.457	6.554	4,707,601	6.5276	0.00%
2004-11-05	0	13.60	13.55	13.60	13.55	13.65	6,257,571	85,022,047	13.587	6.554	6.529	6.554	6.529	6.578	12,985,739	6.5473	1.49%
2004-11-04	0	13.40	13.40	13.45	13.40	13.65	4,832,595	65,078,314	13.467	6.457	6.457	6.481	6.457	6.578	10,028,623	6.4893	-1.47%
2004-11-03	0	13.60	13.55	13.60	13.55	13.70	8,925,313	121,648,594	13.630	6.554	6.529	6.554	6.529	6.602	18,521,849	6.5678	0.00%
2004-11-02	0	13.60	13.55	13.60	13.50	13.60	6,728,309	91,224,549	13.558	6.554	6.529	6.554	6.505	6.554	13,962,617	6.5335	1.12%
2004-11-01	0	13.45	13.35	13.45	13.35	13.50	5,821,500	78,224,800	13.437	6.481	6.433	6.481	6.433	6.505	12,080,803	6.4751	-0.37%
2004-10-29	0	13.50	13.45	13.50	13.40	13.55	6,082,440	81,959,136	13.475	6.505	6.481	6.505	6.457	6.529	12,622,306	6.4932	0.00%
2004-10-28	0	13.50	13.45	13.50	13.20	13.50	18,228,002	243,298,876	13.348	6.505	6.481	6.505	6.361	6.505	37,826,830	6.4319	4.25%
2004-10-27	0	12.95	12.95	13.00	12.95	13.10	4,999,805	65,075,735	13.016	6.240	6.240	6.264	6.240	6.313	10,375,617	6.2720	-0.38%
2004-10-26	0	13.00	12.95	13.00	12.95	13.10	4,705,147	61,235,513	13.015	6.264	6.240	6.264	6.240	6.313	9,764,142	6.2715	0.39%
2004-10-25	0	12.95	12.90	12.95	12.90	13.10	10,234,677	133,046,553	13.000	6.240	6.216	6.240	6.216	6.313	21,239,047	6.2642	-1.52%
2004-10-21	0	13.15	13.10	13.15	13.00	13.15	4,554,048	59,601,617	13.088	6.337	6.313	6.337	6.264	6.337	9,450,581	6.3067	0.00%
2004-10-20	0	13.15	13.10	13.15	13.05	13.20	8,379,000	109,935,770	13.120	6.337	6.313	6.337	6.289	6.361	17,388,138	6.3225	-0.38%
2004-10-19	0	13.20	13.15	13.20	13.10	13.30	7,947,439	104,450,288	13.143	6.361	6.337	6.361	6.313	6.409	16,492,561	6.3332	0.76%
2004-10-18	0	13.10	13.05	13.10	13.05	13.10	3,999,000	52,260,789	13.068	6.313	6.289	6.313	6.289	6.313	8,298,743	6.2974	-0.38%
2004-10-15	0	13.15	13.10	13.15	13.10	13.20	4,758,000	62,425,850	13.120	6.337	6.313	6.337	6.313	6.361	9,873,823	6.3224	-0.75%
2004-10-14	0	13.25	13.25	13.30	13.00	13.30	9,291,309	122,240,659	13.156	6.385	6.385	6.409	6.264	6.409	19,281,366	6.3398	0.76%
2004-10-13	0	13.15	13.10	13.15	13.05	13.25	6,928,478	91,006,042	13.135	6.337	6.313	6.337	6.289	6.385	14,378,008	6.3295	0.38%
2004-10-12	0	13.10	13.05	13.10	13.05	13.15	5,498,800	72,050,929	13.103	6.313	6.289	6.313	6.289	6.337	11,411,134	6.3141	-0.38%
2004-10-11	0	13.15	13.10	13.15	13.05	13.15	4,235,000	55,503,800	13.106	6.337	6.313	6.337	6.289	6.337	8,788,491	6.3155	0.00%
2004-10-08	0	13.15	13.10	13.15	13.10	13.25	6,922,880	91,082,084	13.157	6.337	6.313	6.337	6.313	6.385	14,366,391	6.3399	-0.75%
2004-10-07	0	13.25	13.25	13.30	13.20	13.40	4,428,000	58,762,700	13.271	6.385	6.385	6.409	6.361	6.457	9,189,005	6.3949	-0.38%
2004-10-06	0	13.30	13.30	13.35	13.30	13.45	5,280,600	70,442,530	13.340	6.409	6.409	6.433	6.409	6.481	10,958,324	6.4282	-0.75%
2004-10-05	0	13.40	13.35	13.40	13.30	13.55	6,686,300	89,815,616	13.433	6.457	6.433	6.457	6.409	6.529	13,875,439	6.4730	0.00%
2004-10-04	0	13.40	13.40	13.45	13.40	13.55	10,716,100	144,457,471	13.480	6.457	6.457	6.481	6.457	6.529	22,238,098	6.4959	0.37%
2004-09-30	0	13.35	13.30	13.35	13.20	13.40	9,194,258	122,115,700	13.282	6.433	6.409	6.433	6.361	6.457	19,079,965	6.4002	1.91%
2004-09-28	0	13.10	13.05	13.10	13.00	13.20	20,609,400	269,517,026	13.077	6.313	6.289	6.313	6.264	6.361	42,768,718	6.3017	-1.50%
2004-09-27	0	13.30	13.25	13.30	13.15	13.30	7,796,000	103,155,300	13.232	6.409	6.385	6.409	6.337	6.409	16,178,294	6.3762	0.00%
2004-09-24	0	13.30	13.30	13.35	13.30	13.45	9,737,737	130,130,212	13.363	6.409	6.409	6.433	6.409	6.481	20,207,795	6.4396	-1.12%
2004-09-23	0	13.45	13.45	13.50	13.40	13.50	6,880,544	92,712,701	13.475	6.481	6.481	6.505	6.457	6.505	14,278,535	6.4932	-1.10%
2004-09-22	0	13.60	13.55	13.60	13.55	13.65	8,634,000	117,356,350	13.592	6.554	6.529	6.554	6.529	6.578	17,917,315	6.5499	-0.37%
2004-09-21	0	13.65	13.65	13.70	13.60	13.70	10,517,240	143,823,438	13.675	6.578	6.578	6.602	6.554	6.602	21,825,423	6.5897	-0.73%
2004-09-20	0	13.75	13.70	13.75	13.70	13.85	4,739,006	65,143,585	13.746	6.626	6.602	6.626	6.602	6.674	9,834,406	6.6240	-0.36%
2004-09-17	0	13.80	13.80	13.85	13.75	13.90	10,313,000	142,303,557	13.798	6.650	6.650	6.674	6.626	6.698	21,401,583	6.6492	-0.72%
2004-09-16	0	13.90	13.85	13.95	13.85	13.95	4,623,500	64,234,227	13.893	6.698	6.674	6.722	6.674	6.722	9,594,708	6.6948	-0.36%
2004-09-15	0	13.95	13.90	13.95	13.80	13.95	3,321,196	46,123,966	13.888	6.722	6.698	6.722	6.650	6.722	6,892,161	6.6922	0.00%
2004-09-14	0	13.95	13.85	13.95	13.85	13.95	2,716,000	37,768,900	13.906	6.722	6.674	6.722	6.674	6.722	5,636,255	6.7011	0.00%
2004-09-13	0	13.95	13.90	13.95	13.80	13.95	2,437,968	33,873,557	13.894	6.722	6.698	6.722	6.650	6.722	5,059,282	6.6953	1.09%
2004-09-10	0	13.80	13.75	13.80	13.70	13.95	6,736,000	92,792,000	13.776	6.650	6.626	6.650	6.602	6.722	13,978,577	6.6382	-1.78%
2004-09-09	0	14.05	14.00	14.10	13.85	14.20	4,899,670	68,762,413	14.034	6.770	6.746	6.795	6.674	6.843	10,167,817	6.7628	0.00%
2004-09-08	0	14.05	14.00	14.05	13.90	14.20	8,848,710	124,438,649	14.063	6.770	6.746	6.770	6.698	6.843	18,362,882	6.7766	1.08%
2004-09-07	0	13.90	13.90	13.95	13.80	14.00	3,749,371	52,169,983	13.914	6.698	6.698	6.722	6.650	6.746	7,780,711	6.7050	0.36%
2004-09-06	0	13.85	13.85	13.90	13.70	13.85	3,719,000	51,218,506	13.772	6.674	6.674	6.698	6.602	6.674	7,717,685	6.6365	0.36%
2004-09-03	0	13.80	13.75	13.80	13.60	13.85	9,376,000	128,757,640	13.733	6.650	6.626	6.650	6.554	6.674	19,457,117	6.6175	0.00%
2004-09-02	0	13.80	13.75	13.80	13.60	13.90	4,922,000	67,834,756	13.782	6.650	6.626	6.650	6.554	6.698	10,214,156	6.6412	0.36%
2004-09-01	0	13.95	13.85	13.90	13.80	14.00	5,604,198	77,993,910	13.917	6.626	6.578	6.602	6.555	6.650	11,799,018	6.6102	1.82%
2004-08-31	0	13.70	13.65	13.70	13.55	13.85	8,782,552	120,039,031	13.668	6.507	6.483	6.507	6.436	6.578	18,490,690	6.4919	-0.72%
2004-08-30	0	13.80	13.75	13.80	13.75	14.05	3,662,000	50,934,977	13.909	6.555	6.531	6.555	6.531	6.673	7,709,935	6.6064	-0.72%
2004-08-27	0	13.90	13.90	13.95	13.80	14.05	6,371,760	88,957,144	13.961	6.602	6.602	6.626	6.555	6.673	13,415,035	6.6312	-0.71%
2004-08-26	0	14.00	14.00	14.05	13.85	14.05	10,934,147	152,621,959	13.958	6.650	6.650	6.673	6.578	6.673	23,020,635	6.6298	1.08%
2004-08-25	0	13.85	13.85	13.90	13.75	13.95	10,360,771	143,746,715	13.874	6.578	6.578	6.602	6.531	6.626	21,813,456	6.5898	0.36%
2004-08-24	0	13.80	13.75	13.80	13.35	13.80	19,591,653	265,536,434	13.554	6.555	6.531	6.555	6.341	6.555	41,248,055	6.4376	4.15%
2004-08-23	0	13.25	13.25	13.30	13.25	13.40	7,185,386	95,750,437	13.326	6.293	6.293	6.317	6.293	6.365	15,128,034	6.3293	0.76%
2004-08-20	0	13.15	13.10	13.15	13.05	13.25	6,177,739	81,246,670	13.152	6.246	6.222	6.246	6.198	6.293	13,006,545	6.2466	-1.13%
2004-08-19	0	13.30	13.25	13.30	13.00	13.30	10,214,525	134,321,284	13.150	6.317	6.293	6.317	6.175	6.317	21,505,551	6.2459	2.31%
2004-08-18	0	13.00	13.00	13.05	12.75	13.10	5,821,500	75,420,975	12.956	6.175	6.175	6.198	6.056	6.222	12,256,523	6.1535	1.96%
2004-08-17	0	12.75	12.70	12.75	12.65	12.85	7,534,540	96,125,392	12.758	6.056	6.032	6.056	6.008	6.103	15,863,139	6.0597	1.59%
2004-08-16	0	12.55	12.50	12.55	12.50	12.95	12,472,000	157,462,750	12.625	5.961	5.937	5.961	5.937	6.151	26,258,414	5.9967	-3.09%
2004-08-13	0	12.95	12.90	12.95	12.80	13.10	9,391,609	121,453,197	12.932	6.151	6.127	6.151	6.080	6.222	19,772,992	6.1424	-1.15%
2004-08-12	0	13.10	13.05	13.15	13.00	13.35	16,320,500	214,364,293	13.135	6.222	6.198	6.246	6.175	6.341	34,361,005	6.2386	-1.87%
2004-08-11	0	13.35	13.30	13.35	13.25	14.20	15,753,095	212,368,460	13.481	6.341	6.317	6.341	6.293	6.745	33,166,396	6.4031	-4.64%
2004-08-10	0	14.00	14.00	14.05	13.95	14.15	2,795,500	39,228,850	14.033	6.650	6.650	6.673	6.626	6.721	5,885,616	6.6652	-0.36%
2004-08-09	0	14.05	14.05	14.10	13.85	14.10	2,458,000	34,465,600	14.022	6.673	6.673	6.697	6.578	6.697	5,175,047	6.6600	1.08%
2004-08-06	0	13.90	13.90	13.95	13.80	13.95	2,545,338	35,422,865	13.917	6.602	6.602	6.626	6.555	6.626	5,358,927	6.6101	-0.71%
2004-08-05	0	14.00	14.00	14.05	13.70	14.10	5,991,975	83,124,447	13.873	6.650	6.650	6.673	6.507	6.697	12,615,440	6.5891	3.32%
2004-08-04	0	13.55	13.55	13.60	13.45	13.70	5,940,689	80,432,947	13.539	6.436	6.436	6.460	6.388	6.507	12,507,463	6.4308	-1.45%
2004-08-03	0	13.75	13.65	13.75	13.65	13.90	2,836,840	38,877,150	13.704	6.531	6.483	6.531	6.483	6.602	5,972,652	6.5092	0.36%
2004-08-02	0	13.70	13.65	13.70	13.65	13.80	3,312,540	45,432,835	13.715	6.507	6.483	6.507	6.483	6.555	6,974,186	6.5144	-1.44%
2004-07-30	0	13.90	13.90	13.95	13.85	14.05	3,612,000	50,458,500	13.970	6.602	6.602	6.626	6.578	6.673	7,604,666	6.6352	0.72%
2004-07-29	0	13.80	13.75	13.80	13.70	14.00	7,800,000	107,392,400	13.768	6.555	6.531	6.555	6.507	6.650	16,422,036	6.5395	-2.47%
2004-07-28	0	14.15	14.05	14.15	14.00	14.15	1,262,000	17,737,115	14.055	6.721	6.673	6.721	6.650	6.721	2,657,001	6.6756	1.07%
2004-07-27	0	14.00	14.00	14.05	13.80	14.05	3,665,100	50,989,617	13.912	6.650	6.650	6.673	6.555	6.673	7,716,462	6.6079	0.72%
2004-07-26	0	13.90	13.90	13.95	13.85	14.00	2,810,400	39,074,515	13.904	6.602	6.602	6.626	6.578	6.650	5,916,986	6.6038	-1.42%
2004-07-23	0	14.10	14.05	14.10	13.90	14.20	3,893,500	54,700,075	14.049	6.697	6.673	6.697	6.602	6.745	8,197,333	6.6729	-0.35%
2004-07-22	0	14.15	14.10	14.15	14.05	14.20	2,617,000	37,012,600	14.143	6.721	6.697	6.721	6.673	6.745	5,509,804	6.7176	-0.70%
2004-07-21	0	14.25	14.20	14.25	13.95	14.30	6,075,400	86,339,376	14.211	6.768	6.745	6.768	6.626	6.792	12,791,082	6.7500	2.15%
2004-07-20	0	13.95	13.90	13.95	13.85	14.05	4,007,500	55,845,375	13.935	6.626	6.602	6.626	6.578	6.673	8,437,347	6.6188	-1.06%
2004-07-19	0	14.10	14.05	14.10	13.95	14.10	971,655	13,628,652	14.026	6.697	6.673	6.697	6.626	6.697	2,045,712	6.6621	0.00%
2004-07-16	0	14.10	14.05	14.10	13.85	14.20	1,758,632	24,622,872	14.001	6.697	6.673	6.697	6.578	6.745	3,702,605	6.6501	1.08%
2004-07-15	0	13.95	13.90	13.95	13.85	14.05	3,347,147	46,685,782	13.948	6.626	6.602	6.626	6.578	6.673	7,047,047	6.6249	-0.71%
2004-07-14	0	14.05	14.05	14.10	13.95	14.35	4,055,090	57,187,619	14.103	6.673	6.673	6.697	6.626	6.816	8,537,543	6.6984	-0.35%
2004-07-13	0	14.10	14.10	14.15	14.05	14.30	2,900,798	40,943,010	14.114	6.697	6.697	6.721	6.673	6.792	6,107,309	6.7039	-1.05%
2004-07-12	0	14.25	14.25	14.30	14.20	14.40	2,343,128	33,381,739	14.247	6.768	6.768	6.792	6.745	6.840	4,933,196	6.7668	-0.70%
2004-07-09	0	14.35	14.30	14.35	14.10	14.35	3,542,600	50,427,325	14.235	6.816	6.792	6.816	6.697	6.816	7,458,552	6.7610	1.06%
2004-07-08	0	14.20	14.15	14.20	14.00	14.70	6,983,770	99,746,145	14.283	6.745	6.721	6.745	6.650	6.982	14,703,554	6.7838	-3.73%
2004-07-07	0	14.75	14.70	14.75	14.40	14.75	1,772,000	25,813,100	14.567	7.006	6.982	7.006	6.840	7.006	3,730,750	6.9190	0.68%
2004-07-06	0	14.65	14.60	14.65	14.50	14.65	3,112,640	45,562,316	14.638	6.958	6.935	6.958	6.887	6.958	6,553,319	6.9526	1.03%
2004-07-05	0	14.50	14.50	14.55	14.35	14.70	931,000	13,517,262	14.519	6.887	6.887	6.911	6.816	6.982	1,960,117	6.8961	0.00%
2004-07-02	0	14.50	14.50	14.55	14.35	14.60	5,436,560	78,780,320	14.491	6.887	6.887	6.911	6.816	6.935	11,446,075	6.8827	-1.36%
2004-06-30	0	14.70	14.65	14.70	14.40	14.75	7,553,868	110,535,748	14.633	6.982	6.958	6.982	6.840	7.006	15,903,832	6.9503	3.16%
2004-06-29	0	14.25	14.25	14.30	14.10	14.35	2,577,687	36,649,076	14.218	6.768	6.768	6.792	6.697	6.816	5,427,034	6.7531	-0.35%
2004-06-28	0	14.30	14.25	14.30	14.00	14.30	723,340	10,251,035	14.172	6.792	6.768	6.792	6.650	6.792	1,522,912	6.7312	0.70%
2004-06-25	0	14.20	14.20	14.25	14.10	14.30	1,597,000	22,723,461	14.229	6.745	6.745	6.768	6.697	6.792	3,362,307	6.7583	-0.35%
2004-06-24	0	14.25	14.20	14.25	13.80	14.25	4,828,690	68,234,822	14.131	6.768	6.745	6.768	6.555	6.768	10,166,272	6.7119	3.26%
2004-06-23	0	13.80	13.75	13.80	13.65	14.05	3,657,000	50,455,450	13.797	6.555	6.531	6.555	6.483	6.673	7,699,408	6.5532	-1.78%
2004-06-21	0	14.05	14.00	14.05	13.55	14.30	4,767,000	66,334,300	13.915	6.673	6.650	6.673	6.436	6.792	10,036,390	6.6094	0.36%
2004-06-18	0	14.00	13.95	14.00	13.85	14.20	5,876,000	81,873,265	13.934	6.650	6.626	6.650	6.578	6.745	12,371,267	6.6180	-2.44%
2004-06-17	0	14.35	14.30	14.35	14.20	14.60	2,983,100	42,746,845	14.330	6.816	6.792	6.816	6.745	6.935	6,280,587	6.8062	-1.71%
2004-06-16	0	14.60	14.55	14.60	14.35	14.60	3,084,000	44,788,203	14.523	6.935	6.911	6.935	6.816	6.935	6,493,020	6.8979	1.74%
2004-06-15	0	14.35	14.30	14.35	14.10	14.75	3,359,602	48,554,461	14.452	6.816	6.792	6.816	6.697	7.006	7,073,270	6.8645	0.70%
2004-06-14	0	14.25	14.25	14.30	14.15	14.90	3,746,252	54,447,667	14.534	6.768	6.768	6.792	6.721	7.077	7,887,319	6.9032	-2.40%
2004-06-11	0	14.60	14.55	14.60	14.50	14.80	2,116,688	30,903,264	14.600	6.935	6.911	6.935	6.887	7.030	4,456,452	6.9345	-1.02%
2004-06-10	0	14.75	14.75	14.80	14.40	14.80	4,464,910	65,451,744	14.659	7.006	7.006	7.030	6.840	7.030	9,400,373	6.9627	1.72%
2004-06-09	0	14.50	14.50	14.60	14.40	14.80	3,602,000	52,625,870	14.610	6.887	6.887	6.935	6.840	7.030	7,583,612	6.9394	0.00%
2004-06-08	0	14.50	14.45	14.50	14.40	14.60	2,983,090	43,277,368	14.508	6.887	6.863	6.887	6.840	6.935	6,280,566	6.8907	-0.34%
2004-06-07	0	14.55	14.50	14.55	14.35	14.60	5,705,690	82,931,417	14.535	6.911	6.887	6.911	6.816	6.935	12,012,698	6.9036	2.11%
2004-06-04	0	14.25	14.20	14.25	14.10	14.40	2,283,712	32,629,465	14.288	6.768	6.745	6.768	6.697	6.840	4,808,103	6.7863	1.79%
2004-06-03	0	14.00	13.95	14.00	13.90	14.55	5,786,617	82,225,992	14.210	6.650	6.626	6.650	6.602	6.911	12,183,081	6.7492	-1.75%
2004-06-02	0	14.25	14.20	14.25	14.15	14.30	2,179,000	30,955,100	14.206	6.768	6.745	6.768	6.721	6.792	4,587,643	6.7475	-0.35%
2004-06-01	0	14.30	14.25	14.30	14.25	14.45	1,668,029	23,993,363	14.384	6.792	6.768	6.792	6.768	6.863	3,511,850	6.8321	-1.04%
2004-05-31	0	14.45	14.40	14.45	14.35	14.60	3,097,530	44,888,189	14.492	6.863	6.840	6.863	6.816	6.935	6,521,506	6.8831	-1.70%
2004-05-28	0	14.70	14.70	14.75	14.35	14.85	10,583,591	154,601,759	14.608	6.982	6.982	7.006	6.816	7.053	22,282,578	6.9382	2.44%
2004-05-27	0	14.35	14.25	14.40	14.05	14.50	5,129,850	73,118,113	14.253	6.816	6.768	6.840	6.673	6.887	10,800,331	6.7700	-0.35%
2004-05-25	0	14.40	14.35	14.40	14.05	14.40	3,197,800	45,565,972	14.249	6.840	6.816	6.840	6.673	6.840	6,732,614	6.7679	-0.35%
2004-05-24	0	14.45	14.40	14.50	14.05	14.55	8,363,350	120,142,958	14.365	6.863	6.840	6.887	6.673	6.911	17,608,107	6.8232	3.58%
2004-05-21	0	13.95	13.90	13.95	13.55	14.10	5,831,000	81,095,074	13.908	6.626	6.602	6.626	6.436	6.697	12,276,525	6.6057	2.57%
2004-05-20	0	13.60	13.60	13.70	13.25	13.75	4,812,800	65,127,770	13.532	6.460	6.460	6.507	6.293	6.531	10,132,817	6.4274	-1.45%
2004-05-19	0	13.80	13.90	13.95	13.20	13.90	7,547,000	101,938,100	13.507	6.555	6.602	6.626	6.270	6.602	15,889,372	6.4155	5.34%
2004-05-18	0	13.10	13.05	13.10	12.60	13.10	6,750,000	87,052,240	12.897	6.222	6.198	6.222	5.985	6.222	14,211,377	6.1255	0.77%
2004-05-17	0	13.00	12.90	13.00	12.60	13.15	7,087,074	91,315,062	12.885	6.175	6.127	6.175	5.985	6.246	14,921,049	6.1199	-1.52%
2004-05-14	0	13.20	13.15	13.20	12.95	13.35	6,180,865	81,033,280	13.110	6.270	6.246	6.270	6.151	6.341	13,013,127	6.2270	0.76%
2004-05-13	0	13.10	13.05	13.10	13.05	13.45	9,307,260	123,706,393	13.291	6.222	6.198	6.222	6.198	6.388	19,595,405	6.3130	-2.60%
2004-05-12	0	13.45	13.45	13.50	13.30	13.60	6,880,157	92,824,877	13.492	6.388	6.388	6.412	6.317	6.460	14,485,408	6.4082	1.89%
2004-05-11	0	13.20	13.20	13.25	12.80	13.35	6,681,470	87,651,293	13.119	6.270	6.270	6.293	6.080	6.341	14,067,095	6.2309	0.76%
2004-05-10	0	13.10	13.05	13.10	13.05	13.60	9,148,000	121,857,690	13.321	6.222	6.198	6.222	6.198	6.460	19,260,101	6.3269	-4.73%
2004-05-07	0	13.75	13.80	13.85	13.65	13.95	5,428,316	74,788,332	13.777	6.531	6.555	6.578	6.483	6.626	11,428,718	6.5439	-1.43%
2004-05-06	0	13.95	13.95	14.00	13.90	14.35	7,177,000	101,329,800	14.119	6.626	6.626	6.650	6.602	6.816	15,110,378	6.7060	0.00%
2004-05-05	0	13.95	13.90	14.00	13.80	14.30	6,017,301	84,229,959	13.998	6.626	6.602	6.650	6.555	6.792	12,668,761	6.6486	-1.76%
2004-05-04	0	14.65	14.65	14.70	14.20	14.75	6,834,039	99,377,865	14.542	6.745	6.745	6.768	6.537	6.791	14,844,280	6.6947	3.53%
2004-05-03	0	14.15	14.10	14.15	14.00	14.20	3,024,895	42,699,652	14.116	6.514	6.491	6.514	6.445	6.537	6,570,403	6.4988	0.00%
2004-04-30	0	14.15	14.05	14.10	13.70	14.15	7,470,500	104,600,775	14.002	6.514	6.468	6.491	6.307	6.514	16,226,743	6.4462	1.43%
2004-04-29	0	13.95	13.85	13.90	13.85	14.30	13,863,000	195,029,050	14.068	6.422	6.376	6.399	6.376	6.583	30,111,951	6.4768	-3.79%
2004-04-28	0	14.50	14.50	14.55	14.40	14.55	4,260,194	61,802,284	14.507	6.676	6.676	6.699	6.630	6.699	9,253,607	6.6787	0.00%
2004-04-27	0	14.50	14.50	14.55	14.30	14.70	7,028,000	102,200,985	14.542	6.676	6.676	6.699	6.583	6.768	15,265,584	6.6949	-0.34%
2004-04-26	0	14.55	14.50	14.55	14.35	14.75	12,469,130	180,692,697	14.491	6.699	6.676	6.699	6.606	6.791	27,084,313	6.6715	-2.35%
2004-04-23	0	14.90	14.85	14.90	14.80	15.30	12,522,523	186,789,042	14.916	6.860	6.837	6.860	6.814	7.044	27,200,289	6.8672	-1.00%
2004-04-22	0	15.05	15.00	15.10	14.90	15.55	7,593,636	114,833,427	15.122	6.929	6.906	6.952	6.860	7.159	16,494,207	6.9620	-2.27%
2004-04-21	0	15.40	15.30	15.35	15.30	15.65	7,164,100	110,661,303	15.447	7.090	7.044	7.067	7.044	7.205	15,561,208	7.1114	-1.60%
2004-04-20	0	15.65	15.60	15.65	15.55	15.80	3,504,500	54,715,396	15.613	7.205	7.182	7.205	7.159	7.274	7,612,157	7.1879	0.64%
2004-04-19	0	15.55	15.50	15.55	15.40	15.70	3,107,000	48,065,470	15.470	7.159	7.136	7.159	7.090	7.228	6,748,744	7.1221	-0.64%
2004-04-16	0	15.65	15.60	15.65	15.50	15.75	6,440,491	100,662,323	15.630	7.205	7.182	7.205	7.136	7.251	13,989,450	7.1956	0.32%
2004-04-15	0	15.60	15.55	15.60	15.40	16.40	10,725,356	167,859,677	15.651	7.182	7.159	7.182	7.090	7.550	23,296,646	7.2053	-3.41%
2004-04-14	0	16.15	16.10	16.15	16.00	16.40	2,875,000	46,473,650	16.165	7.435	7.412	7.435	7.366	7.550	6,244,814	7.4420	-1.82%
2004-04-13	0	16.45	16.45	16.50	16.35	16.75	4,395,882	72,796,715	16.560	7.573	7.573	7.596	7.527	7.711	9,548,336	7.6240	2.17%
2004-04-08	0	16.10	16.05	16.10	16.05	16.40	2,586,500	41,733,025	16.135	7.412	7.389	7.412	7.389	7.550	5,618,161	7.4282	-1.23%
2004-04-07	0	16.30	16.30	16.35	16.05	16.35	2,096,300	34,118,362	16.276	7.504	7.504	7.527	7.389	7.527	4,553,393	7.4930	0.31%
2004-04-06	0	16.25	16.25	16.30	15.90	16.35	6,129,000	99,020,034	16.156	7.481	7.481	7.504	7.320	7.527	13,312,858	7.4379	3.50%
2004-04-02	0	15.70	15.70	15.75	15.55	15.90	2,481,160	38,983,846	15.712	7.228	7.228	7.251	7.159	7.320	5,389,351	7.2335	0.00%
2004-04-01	0	15.70	15.65	15.70	15.60	16.00	4,700,500	74,200,536	15.786	7.228	7.205	7.228	7.182	7.366	10,210,000	7.2674	-1.26%
2004-03-31	0	15.90	15.90	16.00	15.85	16.05	5,964,000	95,181,750	15.959	7.320	7.320	7.366	7.297	7.389	12,954,460	7.3474	0.95%
2004-03-30	0	15.75	15.75	15.80	15.50	15.85	4,196,456	65,808,014	15.682	7.251	7.251	7.274	7.136	7.297	9,115,161	7.2196	1.94%
2004-03-29	0	15.45	15.45	15.50	15.40	15.65	2,556,650	39,723,283	15.537	7.113	7.113	7.136	7.090	7.205	5,553,323	7.1531	-0.96%
2004-03-26	0	15.60	15.50	15.55	15.45	15.65	4,003,000	62,306,450	15.565	7.182	7.136	7.159	7.113	7.205	8,694,954	7.1658	1.30%
2004-03-25	0	15.40	15.35	15.40	15.35	15.60	4,479,000	69,079,681	15.423	7.090	7.067	7.090	7.067	7.182	9,728,878	7.1005	-0.32%
2004-03-24	0	15.45	15.40	15.50	15.15	15.50	3,348,500	51,587,450	15.406	7.113	7.090	7.136	6.975	7.136	7,273,308	7.0927	1.98%
2004-03-23	0	15.15	15.15	15.20	14.80	15.25	4,440,250	66,958,488	15.080	6.975	6.975	6.998	6.814	7.021	9,644,708	6.9425	0.00%
2004-03-22	0	15.15	15.05	15.10	15.10	15.55	6,104,000	92,963,113	15.230	6.975	6.929	6.952	6.952	7.159	13,258,555	7.0116	-3.19%
2004-03-19	0	15.65	15.45	15.55	15.35	15.70	7,489,700	116,028,307	15.492	7.205	7.113	7.159	7.067	7.228	16,268,447	7.1321	0.32%
2004-03-18	0	15.60	15.55	15.60	15.50	16.00	2,998,000	47,212,336	15.748	7.182	7.159	7.182	7.136	7.366	6,511,984	7.2501	-1.27%
2004-03-17	0	15.80	15.80	15.85	15.60	16.00	4,535,400	71,846,520	15.841	7.274	7.274	7.297	7.182	7.366	9,851,385	7.2930	1.61%
2004-03-16	0	15.55	15.50	15.55	15.20	15.55	4,009,000	62,058,350	15.480	7.159	7.136	7.159	6.998	7.159	8,707,986	7.1266	0.32%
2004-03-15	0	15.50	15.40	15.45	15.45	16.00	8,200,934	130,054,710	15.859	7.136	7.090	7.113	7.113	7.366	17,813,325	7.3010	-1.59%
2004-03-12	0	15.75	15.70	15.80	14.90	15.80	7,360,000	112,877,075	15.337	7.251	7.228	7.274	6.860	7.274	15,986,724	7.0607	1.94%
2004-03-11	0	15.45	15.45	15.50	15.30	15.85	13,786,083	213,653,977	15.498	7.113	7.113	7.136	7.044	7.297	29,944,879	7.1349	-4.04%
2004-03-10	0	16.10	16.00	16.05	15.90	16.55	20,997,327	340,307,653	16.207	7.412	7.366	7.389	7.320	7.619	45,608,489	7.4615	-1.83%
2004-03-09	0	16.40	16.35	16.40	16.15	16.50	11,013,930	180,350,572	16.375	7.550	7.527	7.550	7.435	7.596	23,923,460	7.5386	1.23%
2004-03-08	0	16.20	16.15	16.20	15.90	16.20	5,313,376	85,643,284	16.118	7.458	7.435	7.458	7.320	7.458	11,541,233	7.4206	2.21%
2004-03-05	0	15.85	15.85	15.90	15.65	15.90	2,371,000	37,442,384	15.792	7.297	7.297	7.320	7.205	7.320	5,150,071	7.2703	0.96%
2004-03-04	0	15.70	15.65	15.70	15.45	15.80	2,499,000	39,155,050	15.668	7.228	7.205	7.228	7.113	7.274	5,428,101	7.2134	-0.32%
2004-03-03	0	15.75	15.70	15.75	15.45	15.95	4,158,268	65,175,322	15.674	7.251	7.228	7.251	7.113	7.343	9,032,213	7.2159	-0.63%
2004-03-02	0	15.85	15.80	15.85	15.80	16.05	4,390,512	70,176,440	15.984	7.297	7.274	7.297	7.274	7.389	9,536,672	7.3586	-1.25%
2004-03-01	0	16.05	16.00	16.05	15.80	16.05	6,140,000	97,973,613	15.957	7.389	7.366	7.389	7.274	7.389	13,336,751	7.3461	1.26%
2004-02-27	0	15.85	15.80	15.85	15.70	15.90	4,727,348	74,883,569	15.841	7.297	7.274	7.297	7.228	7.320	10,268,317	7.2927	0.32%
2004-02-26	0	15.80	15.80	15.85	15.60	15.85	4,017,967	63,204,204	15.730	7.274	7.274	7.297	7.182	7.297	8,727,463	7.2420	1.61%
2004-02-25	0	15.55	15.50	15.55	15.50	16.00	3,613,000	56,437,107	15.621	7.159	7.136	7.159	7.136	7.366	7,847,831	7.1914	-2.51%
2004-02-24	0	15.95	15.95	16.00	15.60	16.00	7,315,529	116,134,421	15.875	7.343	7.343	7.366	7.182	7.366	15,890,129	7.3086	1.59%
2004-02-23	0	15.70	15.70	15.75	15.30	15.85	8,432,276	131,305,033	15.572	7.228	7.228	7.251	7.044	7.297	18,315,825	7.1689	2.28%
2004-02-20	0	15.35	15.35	15.40	15.25	15.45	3,007,947	46,229,311	15.369	7.067	7.067	7.090	7.021	7.113	6,533,590	7.0756	0.33%
2004-02-19	0	15.30	15.25	15.30	15.20	15.40	2,824,436	43,213,334	15.300	7.044	7.021	7.044	6.998	7.090	6,134,984	7.0438	-0.33%
2004-02-18	0	15.35	15.30	15.35	15.25	15.40	3,952,147	60,559,827	15.323	7.067	7.044	7.067	7.021	7.090	8,584,495	7.0546	0.66%
2004-02-17	0	15.25	15.20	15.25	15.05	15.30	2,960,434	44,998,738	15.200	7.021	6.998	7.021	6.929	7.044	6,430,386	6.9978	-0.33%
2004-02-16	0	15.30	15.25	15.30	15.20	15.30	4,356,490	66,254,965	15.208	7.044	7.021	7.044	6.998	7.044	9,462,772	7.0016	0.66%
2004-02-13	0	15.20	15.15	15.25	14.85	15.25	6,911,674	104,373,217	15.101	6.998	6.975	7.021	6.837	7.021	15,012,911	6.9522	1.00%
2004-02-12	0	15.05	15.05	15.10	14.70	15.10	14,073,775	210,298,457	14.943	6.929	6.929	6.952	6.768	6.952	30,569,778	6.8793	3.44%
2004-02-11	0	14.55	14.55	14.60	14.45	14.65	2,186,326	31,773,827	14.533	6.699	6.699	6.722	6.653	6.745	4,748,939	6.6907	0.69%
2004-02-10	0	14.45	14.40	14.50	14.35	14.60	3,419,442	49,589,221	14.502	6.653	6.630	6.676	6.606	6.722	7,427,402	6.6765	-1.37%
2004-02-09	0	14.65	14.60	14.65	14.40	14.65	3,897,000	56,666,950	14.541	6.745	6.722	6.745	6.630	6.745	8,464,710	6.6945	2.45%
2004-02-06	0	14.30	14.30	14.35	13.95	14.40	6,185,283	88,324,986	14.280	6.583	6.583	6.606	6.422	6.630	13,435,111	6.5742	2.14%
2004-02-05	0	14.00	13.90	14.00	13.75	14.00	4,257,000	59,200,335	13.907	6.445	6.399	6.445	6.330	6.445	9,246,669	6.4023	1.82%
2004-02-04	0	13.75	13.70	13.75	13.55	13.90	3,713,000	51,094,530	13.761	6.330	6.307	6.330	6.238	6.399	8,065,042	6.3353	0.00%
2004-02-03	0	13.75	13.75	13.80	13.60	13.90	12,900,610	177,565,488	13.764	6.330	6.330	6.353	6.261	6.399	28,021,535	6.3368	-1.79%
2004-02-02	0	14.00	13.95	14.00	13.75	14.00	6,624,088	91,852,541	13.866	6.445	6.422	6.445	6.330	6.445	14,388,243	6.3839	-1.75%
2004-01-30	0	14.25	14.25	14.30	14.00	14.30	5,931,593	84,311,432	14.214	6.560	6.560	6.583	6.445	6.583	12,884,068	6.5439	1.06%
2004-01-29	0	14.10	13.95	14.00	13.85	14.20	22,577,800	314,891,841	13.947	6.491	6.422	6.445	6.376	6.537	49,041,449	6.4209	-0.70%
2004-01-28	0	14.20	14.20	14.25	14.15	14.35	8,012,000	114,429,658	14.282	6.537	6.537	6.560	6.514	6.606	17,402,940	6.5753	-2.41%
2004-01-27	0	14.55	14.55	14.60	14.45	14.75	11,308,000	165,251,246	14.614	6.699	6.699	6.722	6.653	6.791	24,562,212	6.7279	-2.02%
2004-01-26	0	14.85	14.80	14.85	14.70	15.10	7,052,945	104,763,291	14.854	6.837	6.814	6.837	6.768	6.952	15,319,767	6.8384	-1.33%
2004-01-21	0	15.05	15.00	15.10	14.70	15.15	8,716,467	130,201,427	14.937	6.929	6.906	6.952	6.768	6.975	18,933,119	6.8769	1.69%
2004-01-20	0	14.80	14.75	14.80	14.60	14.85	10,406,000	153,142,250	14.717	6.814	6.791	6.814	6.722	6.837	22,602,969	6.7753	1.72%
2004-01-19	0	14.55	14.55	14.60	14.40	14.70	4,803,000	69,645,287	14.500	6.699	6.699	6.722	6.630	6.768	10,432,641	6.6757	0.00%
2004-01-16	0	14.55	14.50	14.55	14.25	14.70	11,975,500	173,600,361	14.496	6.699	6.676	6.699	6.560	6.768	26,012,095	6.6738	1.04%
2004-01-15	0	14.40	14.35	14.40	14.05	14.60	15,146,800	216,084,776	14.266	6.630	6.606	6.630	6.468	6.722	32,900,505	6.5678	-1.03%
2004-01-14	0	14.55	14.55	14.60	14.45	14.85	6,458,758	94,360,790	14.610	6.699	6.699	6.722	6.653	6.837	14,029,128	6.7261	-1.36%
2004-01-13	0	14.75	14.70	14.75	14.60	14.85	4,589,982	67,587,898	14.725	6.791	6.768	6.791	6.722	6.837	9,969,943	6.7792	-0.34%
2004-01-12	0	14.80	14.80	14.85	14.60	14.85	4,939,023	72,854,309	14.751	6.814	6.814	6.837	6.722	6.837	10,728,098	6.7910	0.68%
2004-01-09	0	14.70	14.60	14.65	14.45	15.15	18,558,700	273,948,375	14.761	6.768	6.722	6.745	6.653	6.975	40,311,525	6.7958	-2.33%
2004-01-08	0	15.05	15.00	15.05	14.85	15.10	6,340,020	95,012,745	14.986	6.929	6.906	6.929	6.837	6.952	13,771,216	6.8994	0.33%
2004-01-07	0	15.00	14.95	15.00	14.85	15.05	9,186,025	137,634,639	14.983	6.906	6.883	6.906	6.837	6.929	19,953,050	6.8979	1.01%
2004-01-06	0	14.85	14.85	14.90	14.60	14.90	5,499,179	80,892,008	14.710	6.837	6.837	6.860	6.722	6.860	11,944,818	6.7721	0.68%
2004-01-05	0	14.75	14.70	14.80	14.65	14.85	3,515,500	51,906,325	14.765	6.791	6.768	6.814	6.745	6.837	7,636,050	6.7975	0.00%
2004-01-02	0	14.75	14.75	14.80	14.60	14.95	1,944,765	28,807,413	14.813	6.791	6.791	6.814	6.722	6.883	4,224,242	6.8195	0.00%
2003-12-31	0	14.75	14.70	14.75	14.55	14.80	2,192,000	32,214,400	14.696	6.791	6.768	6.791	6.699	6.814	4,761,264	6.7659	1.03%
2003-12-30	0	14.60	14.60	14.70	14.55	15.00	4,843,299	71,873,605	14.840	6.722	6.722	6.768	6.699	6.906	10,520,175	6.8320	0.34%
2003-12-29	0	14.55	14.50	14.55	14.40	14.60	3,246,666	47,141,926	14.520	6.699	6.676	6.699	6.630	6.722	7,052,113	6.6848	0.00%
2003-12-24	0	14.55	14.55	14.60	14.50	14.70	1,132,000	16,517,300	14.591	6.699	6.699	6.722	6.676	6.768	2,458,828	6.7176	-0.68%
2003-12-23	0	14.65	14.65	14.70	14.65	14.95	1,836,525	27,150,033	14.783	6.745	6.745	6.768	6.745	6.883	3,989,133	6.8060	-0.68%
2003-12-22	0	14.75	14.70	14.75	14.60	14.80	1,499,700	22,083,150	14.725	6.791	6.768	6.791	6.722	6.814	3,257,512	6.7791	0.68%
2003-12-19	0	14.65	14.60	14.70	14.60	14.80	5,228,032	76,438,494	14.621	6.745	6.722	6.768	6.722	6.814	11,355,857	6.7312	1.03%
2003-12-18	0	14.50	14.45	14.50	14.20	14.65	6,388,786	92,376,552	14.459	6.676	6.653	6.676	6.537	6.745	13,877,141	6.6567	0.35%
2003-12-17	0	14.45	14.35	14.40	14.30	15.10	9,976,621	144,906,674	14.525	6.653	6.606	6.630	6.583	6.952	21,670,311	6.6869	-2.69%
2003-12-16	0	14.85	14.80	14.85	14.70	15.00	4,123,515	61,239,354	14.851	6.837	6.814	6.837	6.768	6.906	8,956,725	6.8372	-1.98%
2003-12-15	0	15.15	15.10	15.15	15.10	15.50	5,893,445	90,306,001	15.323	6.975	6.952	6.975	6.952	7.136	12,801,207	7.0545	0.33%
2003-12-12	0	15.10	15.10	15.20	15.10	15.35	3,973,870	60,405,066	15.201	6.952	6.952	6.998	6.952	7.067	8,631,680	6.9981	-0.66%
2003-12-11	0	15.20	15.20	15.25	14.95	15.30	3,202,917	48,619,355	15.180	6.998	6.998	7.021	6.883	7.044	6,957,086	6.9885	0.66%
2003-12-10	0	15.10	15.10	15.15	15.05	15.20	2,504,668	37,909,979	15.136	6.952	6.952	6.975	6.929	6.998	5,440,413	6.9682	-0.33%
2003-12-09	0	15.15	15.15	15.20	15.00	15.30	4,890,839	74,153,884	15.162	6.975	6.975	6.998	6.906	7.044	10,623,437	6.9802	2.02%
2003-12-08	0	14.85	14.80	14.85	14.65	14.90	3,158,500	46,797,435	14.816	6.837	6.814	6.837	6.745	6.860	6,860,607	6.8212	-0.34%
2003-12-05	0	14.90	14.85	14.90	14.80	15.00	3,350,171	49,898,160	14.894	6.860	6.837	6.860	6.814	6.906	7,276,938	6.8570	0.00%
2003-12-04	0	14.90	14.85	14.90	14.70	15.35	2,383,500	35,581,285	14.928	6.860	6.837	6.860	6.768	7.067	5,177,223	6.8727	-1.65%
2003-12-03	0	15.15	15.05	15.10	15.05	15.40	4,721,100	71,924,110	15.235	6.975	6.929	6.952	6.929	7.090	10,254,745	7.0137	0.66%
2003-12-02	0	15.05	15.00	15.05	15.00	15.20	3,364,000	50,891,545	15.128	6.929	6.906	6.929	6.906	6.998	7,306,976	6.9648	0.33%
2003-12-01	0	15.00	14.90	15.05	14.90	15.20	3,261,833	49,101,287	15.053	6.906	6.860	6.929	6.860	6.998	7,085,058	6.9303	0.00%
2003-11-28	0	15.00	14.90	14.95	14.55	15.10	9,506,633	141,935,938	14.930	6.906	6.860	6.883	6.699	6.952	20,649,446	6.8736	3.09%
2003-11-27	0	14.55	14.55	14.60	14.35	14.60	2,327,540	33,844,032	14.541	6.699	6.699	6.722	6.606	6.722	5,055,671	6.6943	1.04%
2003-11-26	0	14.40	14.35	14.40	14.20	14.50	2,436,470	34,999,940	14.365	6.630	6.606	6.630	6.537	6.676	5,292,279	6.6134	0.00%
2003-11-25	0	14.40	14.40	14.45	14.00	14.50	5,562,500	79,402,927	14.275	6.630	6.630	6.653	6.445	6.676	12,082,358	6.5718	3.97%
2003-11-24	0	13.85	13.80	13.85	13.65	14.00	1,936,100	26,635,680	13.757	6.376	6.353	6.376	6.284	6.445	4,205,421	6.3337	-1.07%
2003-11-21	0	14.00	14.00	14.05	13.60	14.05	7,245,800	100,385,720	13.854	6.445	6.445	6.468	6.261	6.468	15,738,670	6.3783	-1.06%
2003-11-20	0	14.15	14.10	14.15	13.90	14.20	3,681,192	51,686,044	14.041	6.514	6.491	6.514	6.399	6.537	7,995,951	6.4640	2.17%
2003-11-19	0	13.85	13.80	13.85	13.80	14.10	7,639,711	106,906,212	13.993	6.376	6.353	6.376	6.353	6.491	16,594,287	6.4424	-3.15%
2003-11-18	0	14.30	14.25	14.30	14.10	14.35	3,880,270	55,290,508	14.249	6.583	6.560	6.583	6.491	6.606	8,428,371	6.5600	-0.69%
2003-11-17	0	14.40	14.35	14.40	14.00	14.40	4,647,000	66,416,450	14.292	6.630	6.606	6.630	6.445	6.630	10,093,792	6.5799	-1.37%
2003-11-14	0	14.60	14.55	14.60	14.50	14.70	4,018,610	58,706,049	14.609	6.722	6.699	6.722	6.676	6.768	8,728,860	6.7255	-1.68%
2003-11-13	0	14.85	14.80	14.85	14.40	14.90	4,681,724	68,745,498	14.684	6.837	6.814	6.837	6.630	6.860	10,169,216	6.7602	4.58%
2003-11-12	0	14.20	14.20	14.25	14.05	14.75	4,544,595	65,247,153	14.357	6.537	6.537	6.560	6.468	6.791	9,871,357	6.6097	-3.73%
2003-11-11	0	14.75	14.70	14.75	14.55	14.80	3,411,389	50,145,943	14.700	6.791	6.768	6.791	6.699	6.814	7,409,910	6.7674	-1.34%
2003-11-10	0	14.95	14.90	14.95	14.70	15.10	1,607,969	23,930,743	14.883	6.883	6.860	6.883	6.768	6.952	3,492,684	6.8517	-0.99%
2003-11-07	0	15.10	15.10	15.15	14.80	15.20	3,945,072	59,354,318	15.045	6.952	6.952	6.975	6.814	6.998	8,569,128	6.9265	2.37%
2003-11-06	0	14.75	14.70	14.75	14.35	15.40	8,094,423	119,937,647	14.817	6.791	6.768	6.791	6.606	7.090	17,581,971	6.8216	-4.53%
2003-11-05	0	15.45	15.40	15.45	15.20	15.45	5,887,000	90,143,446	15.312	7.113	7.090	7.113	6.998	7.113	12,787,207	7.0495	0.65%
2003-11-04	0	15.35	15.30	15.35	14.95	15.40	9,334,181	141,890,892	15.201	7.067	7.044	7.067	6.883	7.090	20,274,861	6.9984	3.02%
2003-11-03	0	14.90	14.90	14.95	14.80	15.05	13,275,500	197,176,546	14.853	6.860	6.860	6.883	6.814	6.929	28,835,837	6.8379	0.34%
2003-10-31	0	14.85	14.85	14.90	14.40	14.90	13,562,363	198,945,872	14.669	6.837	6.837	6.860	6.630	6.860	29,458,935	6.7533	3.13%
2003-10-30	0	14.40	14.40	14.45	13.95	14.45	7,078,218	101,016,980	14.272	6.630	6.630	6.653	6.422	6.653	15,374,663	6.5704	1.77%
2003-10-29	0	14.15	14.15	14.20	13.85	14.25	9,141,244	129,002,014	14.112	6.514	6.514	6.537	6.376	6.560	19,855,781	6.4969	2.54%
2003-10-28	0	13.80	13.80	13.90	13.75	14.25	6,263,635	87,846,821	14.025	6.353	6.353	6.399	6.330	6.560	13,605,300	6.4568	0.36%
2003-10-27	0	13.75	13.65	13.75	13.55	13.85	2,751,000	37,595,850	13.666	6.330	6.284	6.330	6.238	6.376	5,975,473	6.2917	0.36%
2003-10-24	0	13.70	13.65	13.70	13.45	13.80	7,387,725	100,708,513	13.632	6.307	6.284	6.307	6.192	6.353	16,046,946	6.2759	1.48%
2003-10-23	0	13.50	13.45	13.50	13.40	13.85	6,568,000	89,478,010	13.623	6.215	6.192	6.215	6.169	6.376	14,266,414	6.2719	-4.93%
2003-10-22	0	14.20	13.90	13.95	13.95	14.35	2,941,500	41,901,825	14.245	6.537	6.399	6.422	6.422	6.606	6,389,260	6.5582	-1.05%
2003-10-21	0	14.35	14.35	14.40	13.95	14.60	4,977,200	70,663,355	14.197	6.606	6.606	6.630	6.422	6.722	10,811,022	6.5362	-1.03%
2003-10-20	0	14.50	14.45	14.60	13.80	14.60	7,016,582	99,180,584	14.135	6.676	6.653	6.722	6.353	6.722	15,240,783	6.5076	4.32%
2003-10-17	0	13.90	13.80	13.85	13.65	13.90	3,727,984	51,378,948	13.782	6.399	6.353	6.376	6.284	6.399	8,097,589	6.3450	0.36%
2003-10-16	0	13.85	13.75	13.85	13.65	13.90	4,366,000	60,318,435	13.815	6.376	6.330	6.376	6.284	6.399	9,483,429	6.3604	-0.36%
2003-10-15	0	13.90	13.85	13.90	13.55	13.90	5,926,851	81,450,338	13.743	6.399	6.376	6.399	6.238	6.399	12,873,768	6.3268	2.58%
2003-10-14	0	13.55	13.55	13.60	13.55	14.00	7,680,400	105,676,628	13.759	6.238	6.238	6.261	6.238	6.445	16,682,668	6.3345	-2.17%
2003-10-13	0	13.85	13.85	13.90	13.40	13.90	11,884,251	162,441,393	13.669	6.376	6.376	6.399	6.169	6.399	25,813,892	6.2928	2.97%
2003-10-10	0	13.45	13.45	13.50	13.25	13.50	7,394,000	98,896,642	13.375	6.192	6.192	6.215	6.100	6.215	16,060,576	6.1577	1.89%
2003-10-09	0	13.20	13.20	13.25	12.90	13.35	5,929,845	78,291,388	13.203	6.077	6.077	6.100	5.939	6.146	12,880,271	6.0784	3.12%
2003-10-08	0	12.80	12.85	12.90	12.70	13.25	5,594,477	72,358,551	12.934	5.893	5.916	5.939	5.847	6.100	12,151,816	5.9545	-2.29%
2003-10-07	0	13.10	13.05	13.10	12.90	13.35	7,313,886	96,048,342	13.132	6.031	6.008	6.031	5.939	6.146	15,886,560	6.0459	-1.13%
2003-10-06	0	13.25	13.30	13.35	13.15	13.45	5,590,764	74,293,020	13.289	6.100	6.123	6.146	6.054	6.192	12,143,750	6.1178	0.00%
2003-10-03	0	13.25	13.25	13.30	13.10	13.40	3,871,474	51,396,325	13.276	6.100	6.100	6.123	6.031	6.169	8,409,265	6.1119	-0.75%
2003-10-02	0	13.35	13.35	13.40	13.20	13.40	9,110,665	121,350,875	13.320	6.146	6.146	6.169	6.077	6.169	19,789,360	6.1321	1.91%
2003-09-30	0	13.10	13.10	13.15	12.80	13.20	13,878,970	181,591,057	13.084	6.031	6.031	6.054	5.893	6.077	30,146,640	6.0236	2.75%
2003-09-29	0	12.75	12.75	12.80	12.55	12.80	10,092,785	127,690,331	12.652	5.870	5.870	5.893	5.778	5.893	21,922,632	5.8246	0.79%
2003-09-26	0	12.65	12.70	12.75	12.40	12.70	10,572,460	132,656,489	12.547	5.824	5.847	5.870	5.709	5.847	22,964,539	5.7766	2.02%
2003-09-25	0	12.40	12.40	12.45	12.35	12.70	8,949,995	111,836,690	12.496	5.709	5.709	5.732	5.686	5.847	19,440,367	5.7528	-1.20%
2003-09-24	0	12.55	12.55	12.60	12.25	12.60	9,349,279	116,156,990	12.424	5.778	5.778	5.801	5.640	5.801	20,307,656	5.7199	2.03%
2003-09-23	0	12.30	12.25	12.30	12.05	12.30	4,613,596	56,183,958	12.178	5.663	5.640	5.663	5.548	5.663	10,021,235	5.6065	0.82%
2003-09-22	0	12.20	12.15	12.20	12.00	12.40	5,278,088	64,237,243	12.171	5.617	5.594	5.617	5.525	5.709	11,464,584	5.6031	0.83%
2003-09-19	0	12.10	12.00	12.05	12.05	12.65	8,708,871	106,703,972	12.252	5.571	5.525	5.548	5.548	5.824	18,916,620	5.6408	-2.81%
2003-09-18	0	12.45	12.40	12.45	12.35	12.60	6,675,866	83,188,172	12.461	5.732	5.709	5.732	5.686	5.801	14,500,711	5.7368	-0.40%
2003-09-17	0	12.50	12.45	12.50	12.45	12.95	12,521,484	157,564,466	12.584	5.755	5.732	5.755	5.732	5.962	27,198,032	5.7932	-1.57%
2003-09-16	0	12.70	12.70	12.75	12.40	12.75	5,707,612	72,223,169	12.654	5.847	5.847	5.870	5.709	5.870	12,397,557	5.8256	-0.39%
2003-09-15	0	12.75	12.70	12.75	12.50	13.00	13,371,243	169,008,424	12.640	5.870	5.847	5.870	5.755	5.985	29,043,801	5.8191	-0.39%
2003-09-11	0	12.80	12.75	12.85	12.25	12.85	10,446,246	132,045,379	12.640	5.893	5.870	5.916	5.640	5.916	22,690,388	5.8194	2.81%
2003-09-10	0	12.45	12.40	12.45	12.35	12.80	18,040,746	226,656,709	12.564	5.732	5.709	5.732	5.686	5.893	39,186,472	5.7841	-4.96%
2003-09-09	0	13.10	13.05	13.10	13.10	13.30	10,711,644	141,064,949	13.169	6.031	6.008	6.031	6.031	6.123	23,266,862	6.0629	-3.32%
2003-09-08	0	13.55	13.55	13.60	13.15	13.60	3,865,419	52,046,355	13.465	6.238	6.238	6.261	6.054	6.261	8,396,113	6.1989	0.37%
2003-09-05	0	13.50	13.30	13.35	13.30	13.50	3,599,158	48,296,153	13.419	6.215	6.123	6.146	6.123	6.215	7,817,765	6.1777	0.00%
2003-09-04	0	13.50	13.45	13.50	13.30	13.70	6,467,797	86,984,784	13.449	6.215	6.192	6.215	6.123	6.307	14,048,762	6.1916	-0.15%
2003-09-03	0	13.55	13.55	13.60	13.15	13.75	12,646,518	169,683,149	13.417	6.224	6.224	6.247	6.041	6.316	27,530,573	6.1634	0.37%
2003-09-02	0	13.50	13.40	13.50	13.35	13.60	3,257,246	43,912,129	13.481	6.201	6.155	6.201	6.132	6.247	7,090,794	6.1928	0.37%
2003-09-01	0	13.45	13.40	13.45	13.40	13.80	6,845,610	92,787,317	13.554	6.178	6.155	6.178	6.155	6.339	14,902,407	6.2263	-0.37%
2003-08-29	0	13.50	13.30	13.35	12.65	13.70	21,572,438	287,720,601	13.337	6.201	6.110	6.132	5.811	6.293	46,961,667	6.1267	5.47%
2003-08-28	0	12.80	12.75	12.80	12.55	12.80	6,451,762	81,874,283	12.690	5.880	5.857	5.880	5.765	5.880	14,045,028	5.8294	1.99%
2003-08-27	0	12.55	12.50	12.55	12.40	12.90	6,896,372	86,867,463	12.596	5.765	5.742	5.765	5.696	5.926	15,012,913	5.7862	-2.33%
2003-08-26	0	12.85	12.80	12.85	12.60	12.85	5,544,343	70,475,008	12.711	5.903	5.880	5.903	5.788	5.903	12,069,641	5.8390	1.18%
2003-08-25	0	12.70	12.70	12.75	12.45	12.85	6,046,467	76,740,780	12.692	5.834	5.834	5.857	5.719	5.903	13,162,730	5.8302	0.79%
2003-08-22	0	12.60	12.60	12.65	12.55	12.85	10,214,255	129,474,917	12.676	5.788	5.788	5.811	5.765	5.903	22,235,709	5.8228	-1.95%
2003-08-21	0	12.85	12.85	12.90	12.70	12.90	5,833,837	74,666,693	12.799	5.903	5.903	5.926	5.834	5.926	12,699,849	5.8793	0.00%
2003-08-20	0	12.85	12.75	12.85	12.55	12.85	8,604,560	109,622,641	12.740	5.903	5.857	5.903	5.765	5.903	18,731,517	5.8523	1.98%
2003-08-19	0	12.60	12.55	12.60	12.45	12.70	9,209,995	115,413,537	12.531	5.788	5.765	5.788	5.719	5.834	20,049,506	5.7564	1.61%
2003-08-18	0	12.40	12.40	12.45	12.10	12.45	5,244,429	64,657,331	12.329	5.696	5.696	5.719	5.558	5.719	11,416,750	5.6634	2.06%
2003-08-15	0	12.15	12.15	12.20	12.10	12.45	14,936,812	182,616,893	12.226	5.581	5.581	5.604	5.558	5.719	32,516,380	5.6162	-2.02%
2003-08-14	0	12.40	12.35	12.40	12.25	12.80	12,779,014	158,444,278	12.399	5.696	5.673	5.696	5.627	5.880	27,819,007	5.6955	-3.13%
2003-08-13	0	12.80	12.75	12.80	12.45	12.90	17,493,383	222,503,034	12.719	5.880	5.857	5.880	5.719	5.926	38,081,854	5.8428	2.81%
2003-08-12	0	12.45	12.40	12.45	11.65	12.50	29,789,244	363,894,487	12.216	5.719	5.696	5.719	5.352	5.742	64,849,071	5.6114	6.87%
2003-08-11	0	11.65	11.60	11.65	11.55	11.65	6,003,871	69,699,182	11.609	5.352	5.329	5.352	5.306	5.352	13,070,001	5.3328	0.87%
2003-08-08	0	11.55	11.55	11.60	11.30	11.60	21,117,348	242,602,285	11.488	5.306	5.306	5.329	5.191	5.329	45,970,969	5.2773	2.21%
2003-08-07	0	11.30	11.30	11.35	10.95	11.35	17,774,142	198,624,866	11.175	5.191	5.191	5.214	5.030	5.214	38,693,046	5.1333	3.20%
2003-08-06	0	10.95	10.90	10.95	10.75	11.00	7,807,464	84,831,358	10.865	5.030	5.007	5.030	4.938	5.053	16,996,295	4.9912	-0.45%
2003-08-05	0	11.00	10.95	11.00	10.90	11.00	4,671,684	51,330,273	10.988	5.053	5.030	5.053	5.007	5.053	10,169,925	5.0473	0.00%
2003-08-04	0	11.00	10.95	11.00	10.90	11.10	5,641,565	61,921,518	10.976	5.053	5.030	5.053	5.007	5.099	12,281,287	5.0419	-0.45%
2003-08-01	0	11.05	11.05	11.10	11.05	11.15	3,393,856	37,681,855	11.103	5.076	5.076	5.099	5.076	5.122	7,388,184	5.1003	0.91%
2003-07-31	0	10.95	10.95	11.00	10.85	11.00	3,257,181	35,644,581	10.943	5.030	5.030	5.053	4.984	5.053	7,090,652	5.0270	0.00%
2003-07-30	0	10.95	10.95	11.00	10.90	11.05	3,013,950	33,042,628	10.963	5.030	5.030	5.053	5.007	5.076	6,561,155	5.0361	-0.90%
2003-07-29	0	11.05	11.05	11.10	11.05	11.20	4,170,022	46,330,800	11.110	5.076	5.076	5.099	5.076	5.145	9,077,842	5.1037	-0.90%
2003-07-28	0	11.15	11.15	11.20	10.95	11.20	5,416,596	60,206,501	11.115	5.122	5.122	5.145	5.030	5.145	11,791,545	5.1059	1.83%
2003-07-25	0	10.95	10.90	11.00	10.90	11.10	2,278,023	24,989,369	10.970	5.030	5.007	5.053	5.007	5.099	4,959,094	5.0391	-0.90%
2003-07-24	0	11.05	11.00	11.10	11.00	11.10	1,750,496	19,379,926	11.071	5.076	5.053	5.099	5.053	5.099	3,810,706	5.0857	0.45%
2003-07-23	0	11.00	10.95	11.00	10.95	11.20	3,995,459	44,451,631	11.126	5.053	5.030	5.053	5.030	5.145	8,697,831	5.1107	-1.35%
2003-07-22	0	11.15	11.10	11.15	11.05	11.25	5,676,837	63,163,106	11.126	5.122	5.099	5.122	5.076	5.168	12,358,071	5.1111	-0.45%
2003-07-21	0	11.20	11.10	11.20	10.95	11.20	12,568,882	139,116,383	11.068	5.145	5.099	5.145	5.030	5.145	27,361,565	5.0844	1.82%
2003-07-18	0	11.00	10.90	10.95	10.80	11.00	5,864,855	63,882,659	10.892	5.053	5.007	5.030	4.961	5.053	12,767,373	5.0036	0.92%
2003-07-17	0	10.90	10.90	10.95	10.65	10.90	5,889,178	63,753,261	10.825	5.007	5.007	5.030	4.892	5.007	12,820,323	4.9728	1.40%
2003-07-16	0	10.75	10.75	10.80	10.70	10.90	5,088,460	54,920,725	10.793	4.938	4.938	4.961	4.915	5.007	11,077,216	4.9580	-0.46%
2003-07-15	0	10.80	10.75	10.80	10.70	10.95	4,658,223	50,327,812	10.804	4.961	4.938	4.961	4.915	5.030	10,140,621	4.9630	-0.92%
2003-07-14	0	10.90	10.85	10.90	10.80	10.90	3,763,548	40,956,051	10.882	5.007	4.984	5.007	4.961	5.007	8,192,977	4.9989	1.40%
2003-07-11	0	10.75	10.75	10.80	10.70	10.80	3,017,723	32,438,312	10.749	4.938	4.938	4.961	4.915	4.961	6,569,369	4.9378	-1.38%
2003-07-10	0	10.90	10.85	10.90	10.75	10.90	4,285,382	46,461,224	10.842	5.007	4.984	5.007	4.938	5.007	9,328,973	4.9803	0.00%
2003-07-09	0	10.90	10.85	10.90	10.75	10.95	9,298,965	101,011,367	10.863	5.007	4.984	5.007	4.938	5.030	20,243,187	4.9899	0.46%
2003-07-08	0	10.85	10.85	10.90	10.75	10.95	14,987,579	162,354,414	10.833	4.984	4.984	5.007	4.938	5.030	32,626,896	4.9761	1.40%
2003-07-07	0	10.70	10.70	10.75	10.45	10.75	7,893,100	83,974,575	10.639	4.915	4.915	4.938	4.800	4.938	17,182,719	4.8872	1.90%
2003-07-04	0	10.50	10.45	10.50	10.45	10.55	2,230,736	23,408,865	10.494	4.823	4.800	4.823	4.800	4.846	4,856,154	4.8205	-0.94%
2003-07-03	0	10.60	10.50	10.60	10.45	10.60	6,110,817	64,379,144	10.535	4.869	4.823	4.869	4.800	4.869	13,302,815	4.8395	1.44%
2003-07-02	0	10.45	10.45	10.50	10.40	10.70	11,875,969	124,947,924	10.521	4.800	4.800	4.823	4.777	4.915	25,853,142	4.8330	-0.48%
2003-06-30	0	10.50	10.50	10.55	10.35	10.60	9,979,711	104,890,271	10.510	4.823	4.823	4.846	4.754	4.869	21,725,123	4.8281	0.48%
2003-06-27	0	10.45	10.45	10.50	10.30	10.50	11,041,754	114,878,767	10.404	4.800	4.800	4.823	4.731	4.823	24,037,115	4.7792	1.46%
2003-06-26	0	10.30	10.25	10.30	10.10	10.30	10,218,810	103,890,359	10.167	4.731	4.708	4.731	4.640	4.731	22,245,625	4.6701	0.00%
2003-06-25	0	10.30	10.25	10.30	10.20	10.30	6,852,043	70,335,404	10.265	4.731	4.708	4.731	4.685	4.731	14,916,412	4.7153	0.98%
2003-06-24	0	10.20	10.15	10.20	10.10	10.35	19,577,584	199,088,913	10.169	4.685	4.663	4.685	4.640	4.754	42,619,012	4.6714	-1.45%
2003-06-23	0	10.35	10.30	10.35	10.30	10.75	10,397,693	108,851,695	10.469	4.754	4.731	4.754	4.731	4.938	22,635,040	4.8090	-3.27%
2003-06-20	0	10.70	10.65	10.70	10.55	10.70	7,042,896	74,954,166	10.643	4.915	4.892	4.915	4.846	4.915	15,331,885	4.8888	0.00%
2003-06-19	0	10.70	10.70	10.75	10.50	10.75	20,204,569	216,028,813	10.692	4.915	4.915	4.938	4.823	4.938	43,983,914	4.9115	-0.47%
2003-06-18	0	10.75	10.70	10.75	10.65	10.90	11,590,933	124,557,777	10.746	4.938	4.915	4.938	4.892	5.007	25,232,639	4.9364	-1.38%
2003-06-17	0	10.90	10.85	10.90	10.85	11.00	11,080,419	120,852,691	10.907	5.007	4.984	5.007	4.984	5.053	24,121,286	5.0102	0.46%
2003-06-16	0	10.85	10.80	10.85	10.70	10.95	6,340,755	68,667,790	10.830	4.984	4.961	4.984	4.915	5.030	13,803,374	4.9747	-0.46%
2003-06-13	0	10.90	10.85	10.90	10.55	10.95	18,587,307	201,417,033	10.836	5.007	4.984	5.007	4.846	5.030	40,463,249	4.9778	3.32%
2003-06-12	0	10.55	10.55	10.60	10.45	10.60	6,327,186	66,517,798	10.513	4.846	4.846	4.869	4.800	4.869	13,773,835	4.8293	0.96%
2003-06-11	0	10.45	10.40	10.45	10.40	10.50	6,745,865	70,387,989	10.434	4.800	4.777	4.800	4.777	4.823	14,685,270	4.7931	0.00%
2003-06-10	0	10.45	10.40	10.45	10.30	10.45	5,764,232	60,064,565	10.420	4.800	4.777	4.800	4.731	4.800	12,548,324	4.7867	0.00%
2003-06-09	0	10.45	10.45	10.50	10.35	10.55	6,807,754	70,930,381	10.419	4.800	4.800	4.823	4.754	4.846	14,819,998	4.7861	-0.48%
2003-06-06	0	10.50	10.50	10.55	10.35	10.60	20,736,595	216,325,320	10.432	4.823	4.823	4.846	4.754	4.869	45,142,096	4.7921	1.45%
2003-06-05	0	10.35	10.35	10.40	10.00	10.45	24,058,973	247,608,443	10.292	4.754	4.754	4.777	4.594	4.800	52,374,678	4.7276	4.55%
2003-06-03	0	9.900	9.900	9.950	9.850	10.00	6,994,590	69,529,611	9.9405	4.548	4.548	4.571	4.525	4.594	15,226,726	4.5663	-1.00%
2003-06-02	0	10.00	9.950	10.00	9.900	10.00	7,833,217	77,951,436	9.9514	4.594	4.571	4.594	4.548	4.594	17,052,358	4.5713	1.52%
2003-05-30	0	9.850	9.800	9.850	9.700	9.900	7,572,267	74,349,267	9.8186	4.525	4.502	4.525	4.456	4.548	16,484,288	4.5103	1.03%
2003-05-29	0	9.750	9.700	9.750	9.700	9.950	7,389,535	72,119,143	9.7596	4.479	4.456	4.479	4.456	4.571	16,086,494	4.4832	-1.02%
2003-05-28	0	9.850	9.800	9.850	9.800	10.05	14,089,875	140,244,034	9.9535	4.525	4.502	4.525	4.502	4.617	30,672,658	4.5723	-0.51%
2003-05-27	0	9.900	9.900	9.950	9.850	10.00	9,275,737	91,885,866	9.9060	4.548	4.548	4.571	4.525	4.594	20,192,622	4.5505	-0.50%
2003-05-26	0	9.950	9.900	9.950	9.850	10.05	27,360,560	272,261,210	9.9509	4.571	4.548	4.571	4.525	4.617	59,561,998	4.5711	4.74%
2003-05-23	0	9.500	9.450	9.500	9.400	9.550	7,904,048	74,847,724	9.4695	4.364	4.341	4.364	4.318	4.387	17,206,552	4.3500	1.60%
2003-05-22	0	9.350	9.300	9.350	9.250	9.500	8,301,291	77,669,338	9.3563	4.295	4.272	4.295	4.249	4.364	18,071,322	4.2979	-0.53%
2003-05-21	0	9.400	9.350	9.400	9.300	9.450	7,620,491	71,285,590	9.3545	4.318	4.295	4.318	4.272	4.341	16,589,268	4.2971	0.53%
2003-05-20	0	9.350	9.300	9.350	9.100	9.350	6,902,760	64,127,464	9.2901	4.295	4.272	4.295	4.180	4.295	15,026,819	4.2675	2.19%
2003-05-19	0	9.150	9.150	9.200	8.950	9.200	8,693,757	79,279,401	9.1191	4.203	4.203	4.226	4.111	4.226	18,925,692	4.1890	1.67%
2003-05-16	0	9.000	8.950	9.000	8.900	9.100	16,632,604	149,465,302	8.9863	4.134	4.111	4.134	4.088	4.180	36,207,999	4.1280	0.56%
2003-05-15	0	8.950	8.900	8.950	8.900	9.250	33,537,109	303,669,994	9.0547	4.111	4.088	4.111	4.088	4.249	73,007,907	4.1594	-4.79%
2003-05-14	0	9.400	9.350	9.400	9.250	9.550	18,346,915	172,311,361	9.3918	4.318	4.295	4.318	4.249	4.387	39,939,933	4.3143	-2.59%
2003-05-13	0	9.650	9.600	9.650	9.550	9.850	7,682,028	74,178,456	9.6561	4.433	4.410	4.433	4.387	4.525	16,723,230	4.4357	-0.52%
2003-05-12	0	9.700	9.700	9.750	9.700	9.850	13,525,164	131,780,657	9.7434	4.456	4.456	4.479	4.456	4.525	29,443,323	4.4757	1.04%
2003-05-09	0	9.600	9.600	9.650	9.350	9.700	19,263,346	184,257,906	9.5652	4.410	4.410	4.433	4.295	4.456	41,934,938	4.3939	2.67%
2003-05-07	0	9.350	9.250	9.300	9.200	9.700	22,465,593	211,406,631	9.4102	4.295	4.249	4.272	4.226	4.456	48,906,002	4.3227	-2.81%
2003-05-06	0	9.900	9.850	9.900	9.800	9.950	13,944,312	137,511,804	9.8615	4.419	4.397	4.419	4.374	4.441	31,239,314	4.4019	1.02%
2003-05-05	0	9.800	9.800	9.850	9.800	10.00	18,363,523	181,717,377	9.8956	4.374	4.374	4.397	4.374	4.464	41,139,632	4.4171	1.55%
2003-05-02	0	9.650	9.650	9.700	9.500	9.750	17,426,883	168,345,810	9.6601	4.307	4.307	4.330	4.241	4.352	39,041,286	4.3120	2.66%
2003-04-30	0	9.400	9.400	9.500	9.350	9.600	39,814,263	376,367,654	9.4531	4.196	4.196	4.241	4.174	4.285	89,195,528	4.2196	1.08%
2003-04-29	0	9.300	9.300	9.350	9.050	9.400	33,510,277	310,764,701	9.2737	4.151	4.151	4.174	4.040	4.196	75,072,766	4.1395	6.90%
2003-04-28	0	8.700	8.700	8.750	8.400	8.800	28,217,000	241,765,410	8.5681	3.883	3.883	3.906	3.750	3.928	63,214,286	3.8245	2.35%
2003-04-25	0	8.500	8.450	8.500	8.250	8.500	13,731,377	115,496,369	8.4111	3.794	3.772	3.794	3.683	3.794	30,762,278	3.7545	0.00%
2003-04-24	0	8.500	8.450	8.500	8.350	8.750	27,380,000	232,337,158	8.4857	3.794	3.772	3.794	3.727	3.906	61,339,163	3.7877	-3.95%
2003-04-23	0	8.850	8.800	8.850	8.750	9.100	21,251,743	189,143,478	8.9001	3.950	3.928	3.950	3.906	4.062	47,610,085	3.9728	-1.67%
2003-04-22	0	9.000	8.950	9.000	8.650	9.050	15,005,277	133,745,342	8.9132	4.017	3.995	4.017	3.861	4.040	33,616,184	3.9786	2.27%
2003-04-17	0	8.800	8.750	8.800	8.650	8.850	12,838,158	112,127,504	8.7339	3.928	3.906	3.928	3.861	3.950	28,761,208	3.8986	0.00%
2003-04-16	0	8.800	8.750	8.800	8.600	8.900	17,162,054	149,533,345	8.7130	3.928	3.906	3.928	3.839	3.973	38,447,992	3.8892	1.73%
2003-04-15	0	8.650	8.600	8.650	8.500	8.700	19,191,998	164,257,036	8.5586	3.861	3.839	3.861	3.794	3.883	42,995,657	3.8203	2.98%
2003-04-14	0	8.400	8.350	8.400	8.300	8.650	35,760,716	302,343,778	8.4546	3.750	3.727	3.750	3.705	3.861	80,114,404	3.7739	-6.15%
2003-04-11	0	8.950	8.950	9.000	8.700	9.100	37,488,741	334,576,016	8.9247	3.995	3.995	4.017	3.883	4.062	83,985,683	3.9837	0.00%
2003-04-10	0	8.950	8.950	9.000	8.850	9.200	34,974,000	315,838,546	9.0307	3.995	3.995	4.017	3.950	4.107	78,351,931	4.0310	-2.72%
2003-04-09	0	9.200	9.150	9.200	9.150	9.500	25,923,339	239,810,447	9.2508	4.107	4.084	4.107	4.084	4.241	58,075,819	4.1293	-4.17%
2003-04-08	0	9.600	9.550	9.600	9.500	9.900	17,327,743	167,474,031	9.6651	4.285	4.263	4.285	4.241	4.419	38,819,184	4.3142	-3.03%
2003-04-07	0	9.900	9.900	9.950	9.700	10.05	18,335,965	181,326,322	9.8891	4.419	4.419	4.441	4.330	4.486	41,077,894	4.4142	-0.50%
2003-04-04	0	9.950	9.900	9.950	9.650	10.10	22,251,000	219,875,100	9.8816	4.441	4.419	4.441	4.307	4.508	49,848,711	4.4108	1.53%
2003-04-03	0	9.800	9.800	9.850	9.800	10.10	19,498,853	192,644,321	9.8798	4.374	4.374	4.397	4.374	4.508	43,683,102	4.4100	-1.01%
2003-04-02	0	9.900	9.850	9.900	9.500	10.00	23,056,559	226,535,496	9.8252	4.419	4.397	4.419	4.241	4.464	51,653,398	4.3857	2.59%
2003-04-01	0	9.650	9.650	9.700	9.500	9.800	35,002,602	336,463,308	9.6125	4.307	4.307	4.330	4.241	4.374	78,416,008	4.2907	1.58%
2003-03-31	0	9.500	9.500	9.550	9.400	9.950	41,355,087	395,369,130	9.5604	4.241	4.241	4.263	4.196	4.441	92,647,422	4.2675	-6.86%
2003-03-28	0	10.20	10.20	10.25	10.10	10.35	37,647,000	385,958,995	10.252	4.553	4.553	4.575	4.508	4.620	84,340,229	4.5762	-2.86%
2003-03-27	0	10.50	10.45	10.50	10.30	10.90	37,843,300	398,731,822	10.536	4.687	4.665	4.687	4.598	4.865	84,779,998	4.7031	-4.55%
2003-03-26	0	11.00	10.95	11.00	10.95	11.25	11,560,430	127,591,137	11.037	4.910	4.888	4.910	4.888	5.022	25,898,725	4.9265	-1.35%
2003-03-25	0	11.15	11.10	11.15	11.10	11.30	6,217,256	69,551,070	11.187	4.977	4.955	4.977	4.955	5.044	13,928,462	4.9934	-2.19%
2003-03-24	0	11.40	11.40	11.45	11.30	11.80	11,341,040	131,263,380	11.574	5.089	5.089	5.111	5.044	5.267	25,407,228	5.1664	-1.72%
2003-03-21	0	11.60	11.60	11.65	11.40	11.65	9,441,000	109,331,466	11.580	5.178	5.178	5.200	5.089	5.200	21,150,586	5.1692	1.31%
2003-03-20	0	11.45	11.40	11.45	11.25	11.50	12,072,495	138,006,277	11.431	5.111	5.089	5.111	5.022	5.133	27,045,900	5.1027	0.88%
2003-03-19	0	11.35	11.30	11.35	11.00	11.40	15,580,638	174,294,056	11.187	5.066	5.044	5.066	4.910	5.089	34,905,160	4.9934	1.79%
2003-03-18	0	11.15	11.15	11.20	10.90	11.20	13,586,000	149,612,954	11.012	4.977	4.977	4.999	4.865	4.999	30,436,591	4.9156	2.29%
2003-03-17	0	10.90	10.85	10.90	10.85	11.25	12,687,000	138,232,530	10.896	4.865	4.843	4.865	4.843	5.022	28,422,570	4.8635	-3.96%
2003-03-14	0	11.35	11.25	11.30	11.25	11.45	9,720,000	110,297,087	11.347	5.066	5.022	5.044	5.022	5.111	21,775,627	5.0652	2.71%
2003-03-13	0	11.05	11.05	11.10	10.95	11.10	5,671,345	62,473,117	11.016	4.932	4.932	4.955	4.888	4.955	12,705,462	4.9170	0.45%
2003-03-12	0	11.00	10.95	11.00	10.95	11.05	9,148,128	100,718,403	11.010	4.910	4.888	4.910	4.888	4.932	20,494,467	4.9144	-1.35%
2003-03-11	0	11.15	11.10	11.15	11.05	11.20	3,916,700	43,647,215	11.144	4.977	4.955	4.977	4.932	4.999	8,774,547	4.9743	0.00%
2003-03-10	0	11.15	11.10	11.15	10.95	11.25	4,742,532	52,497,488	11.070	4.977	4.955	4.977	4.888	5.022	10,624,651	4.9411	0.45%
2003-03-07	0	11.10	11.10	11.15	10.95	11.20	9,529,000	105,680,801	11.090	4.955	4.955	4.977	4.888	4.999	21,347,731	4.9504	-1.33%
2003-03-06	0	11.25	11.20	11.25	11.10	11.70	14,234,514	160,180,104	11.253	5.022	4.999	5.022	4.955	5.223	31,889,451	5.0230	-3.85%
2003-03-05	0	11.70	11.65	11.70	11.40	11.95	12,417,397	145,097,438	11.685	5.223	5.200	5.223	5.089	5.334	27,818,581	5.2158	0.86%
2003-03-04	0	11.60	11.55	11.60	11.40	11.60	5,970,300	68,836,850	11.530	5.178	5.156	5.178	5.089	5.178	13,375,208	5.1466	1.31%
2003-03-03	0	11.45	11.40	11.50	11.00	11.60	15,344,000	174,382,097	11.365	5.111	5.089	5.133	4.910	5.178	34,375,022	5.0729	5.05%
2003-02-28	0	10.90	10.85	10.90	10.85	11.00	5,610,321	61,273,089	10.921	4.865	4.843	4.865	4.843	4.910	12,568,751	4.8750	-0.46%
2003-02-27	0	10.95	10.95	11.00	10.80	11.05	6,379,000	69,856,350	10.951	4.888	4.888	4.910	4.821	4.932	14,290,815	4.8882	-1.35%
2003-02-26	0	11.10	11.05	11.10	11.05	11.20	2,966,613	32,948,904	11.107	4.955	4.932	4.955	4.932	4.999	6,646,076	4.9576	-0.45%
2003-02-25	0	11.15	11.10	11.15	11.05	11.20	4,196,085	46,579,577	11.101	4.977	4.955	4.977	4.932	4.999	9,400,451	4.9550	-0.89%
2003-02-24	0	11.25	11.20	11.25	11.20	11.30	3,258,500	36,684,180	11.258	5.022	4.999	5.022	4.999	5.044	7,299,988	5.0252	0.45%
2003-02-21	0	11.20	11.20	11.25	11.20	11.45	8,137,000	91,741,096	11.275	4.999	4.999	5.022	4.999	5.111	18,229,246	5.0326	-1.32%
2003-02-20	0	11.35	11.35	11.40	11.30	11.80	7,462,000	86,316,078	11.567	5.066	5.066	5.089	5.044	5.267	16,717,050	5.1634	-4.22%
2003-02-19	0	11.85	11.80	11.85	11.70	11.85	4,043,000	47,673,208	11.792	5.289	5.267	5.289	5.223	5.289	9,057,496	5.2634	1.28%
2003-02-18	0	11.70	11.65	11.70	11.65	11.70	1,755,601	20,469,231	11.659	5.223	5.200	5.223	5.200	5.223	3,933,057	5.2044	0.43%
2003-02-17	0	11.65	11.60	11.65	11.40	11.65	4,727,561	54,712,967	11.573	5.200	5.178	5.200	5.089	5.200	10,591,112	5.1659	3.56%
2003-02-14	0	11.25	11.20	11.25	11.20	11.30	2,970,010	33,410,185	11.249	5.022	4.999	5.022	4.999	5.044	6,653,686	5.0213	-0.88%
2003-02-13	0	11.35	11.30	11.35	11.30	11.70	2,930,653	33,347,775	11.379	5.066	5.044	5.066	5.044	5.223	6,565,515	5.0792	-3.81%
2003-02-12	0	11.80	11.75	11.80	11.30	11.85	4,260,527	49,605,529	11.643	5.267	5.245	5.267	5.044	5.289	9,544,820	5.1971	3.06%
2003-02-11	0	11.45	11.35	11.45	11.30	11.45	2,027,000	23,094,813	11.394	5.111	5.066	5.111	5.044	5.111	4,541,070	5.0858	0.44%
2003-02-10	0	11.40	11.40	11.50	11.20	11.50	2,653,000	30,102,750	11.347	5.089	5.089	5.133	4.999	5.133	5,943,492	5.0648	2.24%
2003-02-07	0	11.15	11.10	11.15	11.05	11.25	3,018,000	33,626,866	11.142	4.977	4.955	4.977	4.932	5.022	6,761,198	4.9735	0.45%
2003-02-06	0	11.10	11.05	11.10	11.05	11.20	2,771,495	30,811,540	11.117	4.955	4.932	4.955	4.932	4.999	6,208,955	4.9624	-0.89%
2003-02-05	0	11.20	11.20	11.25	11.20	11.40	4,380,200	49,416,236	11.282	4.999	4.999	5.022	4.999	5.089	9,812,922	5.0358	-1.75%
2003-02-04	0	11.40	11.35	11.40	11.30	11.70	4,238,659	48,398,963	11.418	5.089	5.066	5.089	5.044	5.223	9,495,829	5.0969	-2.15%
2003-01-30	0	11.65	11.60	11.65	11.50	11.70	2,680,000	30,987,237	11.562	5.200	5.178	5.200	5.133	5.223	6,003,979	5.1611	0.43%
2003-01-29	0	11.60	11.55	11.60	11.50	11.65	3,042,177	35,168,030	11.560	5.178	5.156	5.178	5.133	5.200	6,815,361	5.1601	-0.85%
2003-01-28	0	11.70	11.70	11.75	11.55	11.85	5,082,000	59,372,680	11.683	5.223	5.223	5.245	5.156	5.289	11,385,158	5.2149	0.86%
2003-01-27	0	11.60	11.55	11.60	11.40	11.60	4,184,061	48,447,031	11.579	5.178	5.156	5.178	5.089	5.178	9,373,513	5.1685	-0.43%
2003-01-24	0	11.65	11.60	11.65	11.50	11.75	4,670,000	54,310,675	11.630	5.200	5.178	5.200	5.133	5.245	10,462,158	5.1912	-0.85%
2003-01-23	0	11.75	11.70	11.75	11.70	11.80	3,916,000	45,992,370	11.745	5.245	5.223	5.245	5.223	5.267	8,772,979	5.2425	0.43%
2003-01-22	0	11.70	11.65	11.75	11.35	11.75	2,651,000	30,639,250	11.558	5.223	5.200	5.245	5.066	5.245	5,939,011	5.1590	1.74%
2003-01-21	0	11.50	11.50	11.55	11.30	11.65	3,451,000	39,621,850	11.481	5.133	5.133	5.156	5.044	5.200	7,731,244	5.1249	1.77%
2003-01-20	0	11.30	11.25	11.30	11.15	11.30	1,904,973	21,471,747	11.271	5.044	5.022	5.044	4.977	5.044	4,267,694	5.0312	-0.44%
2003-01-17	0	11.35	11.35	11.40	11.25	11.60	5,170,408	58,795,120	11.371	5.066	5.066	5.089	5.022	5.178	11,583,218	5.0759	-2.16%
2003-01-16	0	11.60	11.60	11.65	11.55	11.70	5,600,423	65,071,180	11.619	5.178	5.178	5.200	5.156	5.223	12,546,576	5.1864	-1.28%
2003-01-15	0	11.75	11.70	11.75	11.70	11.90	4,971,024	58,741,878	11.817	5.245	5.223	5.245	5.223	5.312	11,136,539	5.2747	-1.67%
2003-01-14	0	11.95	11.95	12.00	11.45	12.00	12,264,809	144,166,484	11.754	5.334	5.334	5.356	5.111	5.356	27,476,739	5.2469	4.37%
2003-01-13	0	11.45	11.45	11.50	11.40	11.55	6,065,283	69,669,830	11.487	5.111	5.111	5.133	5.089	5.156	13,587,998	5.1273	0.88%
2003-01-10	0	11.35	11.30	11.35	11.15	11.45	5,828,500	66,055,811	11.333	5.066	5.044	5.066	4.977	5.111	13,057,535	5.0588	2.25%
2003-01-09	0	11.10	11.10	11.15	10.70	11.25	5,313,450	58,696,833	11.047	4.955	4.955	4.977	4.776	5.022	11,903,673	4.9310	3.26%
2003-01-08	0	10.75	10.70	10.75	10.60	10.85	9,033,000	97,008,006	10.739	4.798	4.776	4.798	4.732	4.843	20,236,547	4.7937	1.42%
2003-01-07	0	10.60	10.55	10.65	10.55	10.75	4,093,555	43,425,434	10.608	4.732	4.709	4.754	4.709	4.798	9,170,754	4.7352	-0.93%
2003-01-06	0	10.70	10.65	10.70	10.65	10.75	3,514,000	37,529,700	10.680	4.776	4.754	4.776	4.754	4.798	7,872,382	4.7673	-0.47%
2003-01-03	0	10.75	10.75	10.80	10.70	10.95	2,205,700	23,873,280	10.823	4.798	4.798	4.821	4.776	4.888	4,941,409	4.8313	0.47%
2003-01-02	0	10.70	10.70	10.75	10.55	10.75	1,058,893	11,255,587	10.630	4.776	4.776	4.798	4.709	4.798	2,372,228	4.7447	0.47%
2002-12-31	0	10.65	10.60	10.65	10.60	10.75	1,514,892	16,156,621	10.665	4.754	4.732	4.754	4.732	4.798	3,393,799	4.7606	-0.47%
2002-12-30	0	10.70	10.60	10.70	10.60	10.85	2,330,000	24,866,650	10.672	4.776	4.732	4.776	4.732	4.843	5,219,878	4.7638	-1.38%
2002-12-27	0	10.85	10.85	10.90	10.85	11.00	2,201,167	24,059,125	10.930	4.843	4.843	4.865	4.843	4.910	4,931,254	4.8789	-1.81%
2002-12-24	0	11.05	11.00	11.05	10.95	11.05	919,500	10,127,225	11.014	4.932	4.910	4.932	4.888	4.932	2,059,947	4.9163	0.91%
2002-12-23	0	10.95	10.85	10.95	10.85	11.00	754,010	8,220,229	10.902	4.888	4.843	4.888	4.843	4.910	1,689,202	4.8663	-0.45%
2002-12-20	0	11.00	10.90	10.95	10.75	11.05	2,442,167	26,522,210	10.860	4.910	4.865	4.888	4.798	4.932	5,471,164	4.8476	0.92%
2002-12-19	0	10.90	10.85	10.90	10.70	10.90	7,505,000	80,871,400	10.776	4.865	4.843	4.865	4.776	4.865	16,813,383	4.8099	-0.46%
2002-12-18	0	10.95	10.90	10.95	10.90	11.10	5,467,000	59,869,630	10.951	4.888	4.865	4.888	4.865	4.955	12,247,670	4.8882	-2.67%
2002-12-17	0	11.25	11.20	11.25	11.05	11.35	2,479,223	27,845,922	11.232	5.022	4.999	5.022	4.932	5.066	5,554,181	5.0135	0.00%
2002-12-16	0	11.25	11.20	11.25	11.10	11.35	1,378,350	15,463,034	11.219	5.022	4.999	5.022	4.955	5.066	3,087,905	5.0076	-0.88%
2002-12-13	0	11.35	11.30	11.35	11.20	11.35	1,498,715	16,881,824	11.264	5.066	5.044	5.066	4.999	5.066	3,357,557	5.0280	0.00%
2002-12-12	0	11.35	11.25	11.30	11.20	11.35	1,113,010	12,568,688	11.293	5.066	5.022	5.044	4.999	5.066	2,493,466	5.0406	1.34%
2002-12-11	0	11.20	11.15	11.20	11.10	11.35	6,297,577	70,512,873	11.197	4.999	4.977	4.999	4.955	5.066	14,108,404	4.9979	-0.44%
2002-12-10	0	11.25	11.20	11.25	11.20	11.45	2,609,002	29,442,822	11.285	5.022	4.999	5.022	4.999	5.111	5,844,923	5.0373	-0.44%
2002-12-09	0	11.30	11.25	11.30	11.20	11.80	4,162,671	47,799,334	11.483	5.044	5.022	5.044	4.999	5.267	9,325,594	5.1256	-4.24%
2002-12-06	0	11.80	11.75	11.80	11.65	11.80	3,579,212	41,878,020	11.700	5.267	5.245	5.267	5.200	5.267	8,018,476	5.2227	0.43%
2002-12-05	0	11.75	11.65	11.75	11.65	11.75	2,513,909	29,381,735	11.688	5.245	5.200	5.245	5.200	5.245	5,631,887	5.2170	0.43%
2002-12-04	0	11.70	11.60	11.70	11.55	11.80	4,945,076	57,815,249	11.691	5.223	5.178	5.223	5.156	5.267	11,078,408	5.2187	-0.43%
2002-12-03	0	11.75	11.70	11.75	11.45	11.80	2,548,000	29,742,324	11.673	5.245	5.223	5.245	5.111	5.267	5,708,261	5.2104	1.29%
2002-12-02	0	11.60	11.55	11.60	11.40	11.60	1,942,000	22,304,250	11.485	5.178	5.156	5.178	5.089	5.178	4,350,645	5.1267	2.20%
2002-11-29	0	11.35	11.35	11.40	11.25	11.60	4,056,905	46,330,127	11.420	5.066	5.066	5.089	5.022	5.178	9,088,647	5.0976	-1.73%
2002-11-28	0	11.55	11.50	11.55	11.30	11.55	3,321,645	37,951,452	11.425	5.156	5.133	5.156	5.044	5.156	7,441,451	5.1000	2.67%
2002-11-27	0	11.25	11.20	11.25	11.20	11.40	1,807,000	20,386,900	11.282	5.022	4.999	5.022	4.999	5.089	4,048,206	5.0360	-0.88%
2002-11-26	0	11.35	11.30	11.40	11.20	11.45	2,146,000	24,216,075	11.284	5.066	5.044	5.089	4.999	5.111	4,807,664	5.0370	0.89%
2002-11-25	0	11.25	11.20	11.25	11.20	11.30	1,702,500	19,156,450	11.252	5.022	4.999	5.022	4.999	5.044	3,814,095	5.0225	0.00%
2002-11-22	0	11.25	11.20	11.25	11.20	11.40	2,653,700	29,846,375	11.247	5.022	4.999	5.022	4.999	5.089	5,945,060	5.0204	0.00%
2002-11-21	0	11.25	11.25	11.30	11.20	11.35	1,656,400	18,658,970	11.265	5.022	5.022	5.044	4.999	5.066	3,710,818	5.0283	0.45%
2002-11-20	0	11.20	11.15	11.20	11.10	11.30	3,569,000	40,059,400	11.224	4.999	4.977	4.999	4.955	5.044	7,995,598	5.0102	-0.44%
2002-11-19	0	11.25	11.20	11.25	11.00	11.35	4,723,000	52,756,205	11.170	5.022	4.999	5.022	4.910	5.066	10,580,894	4.9860	0.00%
2002-11-18	0	11.25	11.15	11.25	11.05	11.30	2,803,000	31,334,550	11.179	5.022	4.977	5.022	4.932	5.044	6,279,535	4.9899	-1.32%
2002-11-15	0	11.40	11.35	11.40	11.10	11.50	4,458,490	50,856,893	11.407	5.089	5.066	5.089	4.955	5.133	9,988,314	5.0916	3.17%
2002-11-14	0	11.05	11.00	11.10	11.00	11.35	4,565,675	50,951,066	11.160	4.932	4.910	4.955	4.910	5.066	10,228,440	4.9813	0.91%
2002-11-13	0	10.95	10.90	10.95	10.90	11.05	4,309,667	47,280,579	10.971	4.888	4.865	4.888	4.865	4.932	9,654,907	4.8971	-1.35%
2002-11-12	0	11.10	11.05	11.10	11.00	11.35	5,708,563	63,515,593	11.126	4.955	4.932	4.955	4.910	5.066	12,788,841	4.9665	-1.77%
2002-11-11	0	11.30	11.25	11.30	11.20	11.55	3,264,835	37,051,111	11.349	5.044	5.022	5.044	4.999	5.156	7,314,180	5.0657	-2.16%
2002-11-08	0	11.55	11.50	11.60	11.40	11.65	4,102,500	47,295,300	11.528	5.156	5.133	5.178	5.089	5.200	9,190,793	5.1459	-1.70%
2002-11-07	0	11.75	11.70	11.75	11.45	11.80	2,973,000	34,650,802	11.655	5.245	5.223	5.245	5.111	5.267	6,660,385	5.2025	0.43%
2002-11-06	0	11.70	11.65	11.70	11.40	11.80	3,977,000	46,289,450	11.639	5.223	5.200	5.223	5.089	5.267	8,909,637	5.1954	1.74%
2002-11-05	0	11.50	11.45	11.50	11.20	11.65	2,868,000	32,820,900	11.444	5.133	5.111	5.133	4.999	5.200	6,425,154	5.1082	-0.86%
2002-11-04	0	11.60	11.50	11.60	11.10	11.65	3,677,500	41,874,175	11.387	5.178	5.133	5.178	4.955	5.200	8,238,670	5.0826	6.91%
2002-11-01	0	10.85	10.80	10.90	10.75	11.20	4,064,000	44,308,451	10.903	4.843	4.821	4.865	4.798	4.999	9,104,542	4.8666	-0.91%
2002-10-31	0	10.95	10.90	11.00	10.85	11.25	4,456,000	49,145,842	11.029	4.888	4.865	4.910	4.843	5.022	9,982,736	4.9231	-2.67%
2002-10-30	0	11.25	11.20	11.25	11.00	11.55	2,832,000	31,777,645	11.221	5.022	4.999	5.022	4.910	5.156	6,344,504	5.0087	-1.32%
2002-10-29	0	11.40	11.35	11.40	11.35	11.70	1,434,000	16,540,015	11.534	5.089	5.066	5.089	5.066	5.223	3,212,577	5.1485	-3.39%
2002-10-28	0	11.80	11.75	11.80	11.70	12.00	3,121,500	36,773,493	11.781	5.267	5.245	5.267	5.223	5.356	6,993,068	5.2586	0.00%
2002-10-25	0	11.80	11.75	11.80	11.70	11.85	2,187,000	25,715,811	11.758	5.267	5.245	5.267	5.223	5.289	4,899,516	5.2486	0.00%
2002-10-24	0	11.80	11.75	11.80	11.60	11.80	3,775,000	44,125,650	11.689	5.267	5.245	5.267	5.178	5.267	8,457,098	5.2176	1.29%
2002-10-23	0	11.65	11.65	11.70	11.50	11.80	4,284,300	49,985,523	11.667	5.200	5.200	5.223	5.133	5.267	9,598,078	5.2079	0.87%
2002-10-22	0	11.55	11.55	11.65	11.45	11.65	2,624,000	30,249,969	11.528	5.156	5.156	5.200	5.111	5.200	5,878,523	5.1458	0.87%
2002-10-21	0	11.45	11.45	11.50	11.40	11.85	4,560,500	52,788,270	11.575	5.111	5.111	5.133	5.089	5.289	10,216,846	5.1668	-2.97%
2002-10-18	0	11.80	11.75	11.80	11.60	11.90	7,761,375	91,224,194	11.754	5.267	5.245	5.267	5.178	5.312	17,387,737	5.2465	3.51%
2002-10-17	0	11.40	11.40	11.45	11.30	11.70	6,400,960	73,864,100	11.540	5.089	5.089	5.111	5.044	5.223	14,340,012	5.1509	0.88%
2002-10-16	0	11.30	11.30	11.35	11.30	11.45	3,496,280	39,731,442	11.364	5.044	5.044	5.066	5.044	5.111	7,832,684	5.0725	-0.88%
2002-10-15	0	11.40	11.40	11.45	11.20	11.45	5,206,000	59,106,105	11.353	5.089	5.089	5.111	4.999	5.111	11,662,954	5.0679	1.79%
2002-10-11	0	11.20	11.15	11.20	11.15	11.30	5,009,353	56,185,205	11.216	4.999	4.977	4.999	4.977	5.044	11,222,408	5.0065	2.75%
2002-10-10	0	10.90	10.90	10.95	10.80	11.00	3,804,079	41,500,539	10.909	4.865	4.865	4.888	4.821	4.910	8,522,243	4.8697	-1.80%
2002-10-09	0	11.10	11.05	11.10	10.95	11.20	3,578,800	39,581,490	11.060	4.955	4.932	4.955	4.888	4.999	8,017,553	4.9369	0.91%
2002-10-08	0	11.00	10.95	11.00	10.80	11.10	3,335,300	36,615,140	10.978	4.910	4.888	4.910	4.821	4.955	7,472,042	4.9003	-0.90%
2002-10-07	0	11.10	11.00	11.10	10.85	11.30	6,573,737	73,093,295	11.119	4.955	4.910	4.955	4.843	5.044	14,727,083	4.9632	-0.89%
2002-10-04	0	11.20	11.15	11.20	10.85	11.20	5,360,853	59,017,931	11.009	4.999	4.977	4.999	4.843	4.999	12,009,870	4.9141	3.23%
2002-10-03	0	10.85	10.85	10.90	10.65	10.95	5,097,000	55,134,079	10.817	4.843	4.843	4.865	4.754	4.888	11,418,762	4.8284	0.93%
2002-10-02	0	10.75	10.70	10.75	10.55	10.80	5,838,000	62,350,800	10.680	4.798	4.776	4.798	4.709	4.821	13,078,818	4.7673	1.90%
2002-09-30	0	10.55	10.50	10.55	10.40	10.60	3,523,550	37,103,764	10.530	4.709	4.687	4.709	4.642	4.732	7,893,777	4.7004	-0.47%
2002-09-27	0	10.60	10.60	10.65	10.50	10.75	7,436,000	78,818,629	10.600	4.732	4.732	4.754	4.687	4.798	16,658,803	4.7314	1.92%
2002-09-26	0	10.40	10.35	10.40	10.30	10.55	6,486,000	67,428,840	10.396	4.642	4.620	4.642	4.598	4.709	14,530,526	4.6405	0.48%
2002-09-25	0	10.35	10.30	10.35	10.25	10.40	10,238,000	106,085,566	10.362	4.620	4.598	4.620	4.575	4.642	22,936,098	4.6253	-0.48%
2002-09-24	0	10.40	10.35	10.40	10.35	10.60	6,853,775	71,463,102	10.427	4.642	4.620	4.642	4.620	4.732	15,354,449	4.6542	-0.95%
2002-09-23	0	10.50	10.50	10.55	10.25	10.70	6,667,183	69,456,977	10.418	4.687	4.687	4.709	4.575	4.776	14,936,429	4.6502	-1.41%
2002-09-20	0	10.65	10.60	10.75	10.40	10.70	4,036,000	42,818,163	10.609	4.754	4.732	4.798	4.642	4.776	9,041,814	4.7356	-2.29%
2002-09-19	0	10.90	10.90	10.95	10.60	11.00	13,737,000	149,023,042	10.848	4.865	4.865	4.888	4.732	4.910	30,774,875	4.8424	2.35%
2002-09-18	0	10.65	10.60	10.65	10.20	10.70	9,583,000	100,421,656	10.479	4.754	4.732	4.754	4.553	4.776	21,468,707	4.6776	-0.47%
2002-09-17	0	10.70	10.65	10.70	10.35	10.80	12,079,000	127,600,365	10.564	4.776	4.754	4.776	4.620	4.821	27,060,473	4.7154	6.47%
2002-09-16	0	10.05	10.05	10.10	10.05	10.45	9,032,500	92,405,174	10.230	4.486	4.486	4.508	4.486	4.665	20,235,427	4.5665	-4.29%
2002-09-13	0	10.50	10.45	10.50	10.40	10.90	5,409,259	57,381,392	10.608	4.687	4.665	4.687	4.642	4.865	12,118,313	4.7351	-3.23%
2002-09-12	0	10.85	10.75	10.80	10.70	11.05	6,073,000	66,035,406	10.874	4.843	4.798	4.821	4.776	4.932	13,605,286	4.8537	1.88%
2002-09-11	0	10.65	10.65	10.70	10.65	10.90	2,987,991	32,076,572	10.735	4.754	4.754	4.776	4.754	4.865	6,693,969	4.7919	-0.93%
2002-09-10	0	10.75	10.75	10.80	10.50	10.85	6,777,000	72,672,294	10.723	4.798	4.798	4.821	4.687	4.843	15,182,451	4.7866	3.86%
2002-09-09	0	10.35	10.35	10.40	10.35	10.80	7,426,000	77,743,993	10.469	4.620	4.620	4.642	4.620	4.821	16,636,400	4.6731	-3.72%
2002-09-06	0	10.75	10.70	10.75	10.70	11.25	10,297,000	111,947,886	10.872	4.798	4.776	4.798	4.776	5.022	23,068,275	4.8529	-4.44%
2002-09-05	0	11.25	11.25	11.30	11.20	11.85	6,035,000	68,882,016	11.414	5.022	5.022	5.044	4.999	5.289	13,520,155	5.0948	-4.17%
2002-09-04	0	11.90	11.85	11.90	11.65	11.90	3,455,000	40,532,360	11.732	5.240	5.218	5.240	5.130	5.240	7,845,693	5.1662	0.00%
2002-09-03	0	11.90	11.85	11.90	11.85	12.20	1,985,000	23,737,200	11.958	5.240	5.218	5.240	5.218	5.373	4,507,583	5.2661	-2.06%
2002-09-02	0	12.15	12.10	12.15	11.80	12.25	4,168,000	50,035,904	12.005	5.350	5.328	5.350	5.196	5.395	9,464,790	5.2865	0.83%
2002-08-30	0	12.05	12.00	12.10	11.70	12.10	2,379,000	28,409,725	11.942	5.306	5.284	5.328	5.152	5.328	5,402,288	5.2588	2.55%
2002-08-29	0	11.75	11.70	11.75	11.65	11.75	2,512,000	29,433,560	11.717	5.174	5.152	5.174	5.130	5.174	5,704,307	5.1599	-0.42%
2002-08-28	0	11.80	11.75	11.80	11.65	11.90	4,758,079	56,106,200	11.792	5.196	5.174	5.196	5.130	5.240	10,804,755	5.1927	0.43%
2002-08-27	0	11.75	11.75	11.80	11.75	12.00	1,709,000	20,136,850	11.783	5.174	5.174	5.196	5.174	5.284	3,880,836	5.1888	-1.67%
2002-08-26	0	11.95	11.90	11.95	11.85	12.05	3,344,000	40,029,727	11.971	5.262	5.240	5.262	5.218	5.306	7,593,632	5.2715	-1.24%
2002-08-23	0	12.10	12.05	12.10	12.05	12.45	2,973,400	36,267,570	12.197	5.328	5.306	5.328	5.306	5.483	6,752,065	5.3713	-0.82%
2002-08-22	0	12.20	12.20	12.25	12.15	12.35	1,937,700	23,716,485	12.240	5.373	5.373	5.395	5.350	5.439	4,400,174	5.3899	0.00%
2002-08-21	0	12.20	12.15	12.20	12.10	12.35	2,945,100	35,939,550	12.203	5.373	5.350	5.373	5.328	5.439	6,687,801	5.3739	0.83%
2002-08-20	0	12.10	12.10	12.15	12.05	12.60	4,571,200	56,029,197	12.257	5.328	5.328	5.350	5.306	5.549	10,380,386	5.3976	-2.42%
2002-08-19	0	12.40	12.35	12.45	12.25	12.50	3,030,875	37,631,197	12.416	5.461	5.439	5.483	5.395	5.505	6,882,580	5.4676	-0.80%
2002-08-16	0	12.50	12.45	12.50	12.10	12.55	5,674,000	69,634,077	12.272	5.505	5.483	5.505	5.328	5.527	12,884,649	5.4044	2.04%
2002-08-15	0	12.25	12.20	12.25	11.80	12.25	5,786,000	69,978,515	12.094	5.395	5.373	5.395	5.196	5.395	13,138,981	5.3260	5.60%
2002-08-14	0	11.60	11.55	11.65	11.50	12.00	3,836,556	44,645,331	11.637	5.108	5.086	5.130	5.064	5.284	8,712,139	5.1245	-3.33%
2002-08-13	0	12.00	12.00	12.05	11.95	12.15	3,969,858	47,764,342	12.032	5.284	5.284	5.306	5.262	5.350	9,014,844	5.2984	-1.23%
2002-08-12	0	12.15	12.10	12.15	12.05	12.30	2,405,000	29,258,050	12.166	5.350	5.328	5.350	5.306	5.417	5,461,329	5.3573	-1.62%
2002-08-09	0	12.35	12.30	12.35	12.15	12.40	5,713,420	70,279,029	12.301	5.439	5.417	5.439	5.350	5.461	12,974,165	5.4168	0.82%
2002-08-08	0	12.25	12.20	12.30	11.75	12.25	14,585,000	174,571,600	11.969	5.395	5.373	5.417	5.174	5.395	33,119,952	5.2709	3.81%
2002-08-07	0	11.80	11.75	11.80	10.90	12.10	18,041,000	208,366,600	11.550	5.196	5.174	5.196	4.800	5.328	40,967,916	5.0861	10.28%
2002-08-06	0	10.70	10.75	10.80	10.35	11.30	9,178,000	99,014,320	10.788	4.712	4.734	4.756	4.558	4.976	20,841,613	4.7508	-6.96%
2002-08-05	0	11.50	11.50	11.55	11.40	11.65	3,281,358	37,941,290	11.563	5.064	5.064	5.086	5.020	5.130	7,451,383	5.0918	-1.71%
2002-08-02	0	11.70	11.65	11.70	11.65	11.95	2,986,000	35,442,072	11.869	5.152	5.130	5.152	5.130	5.262	6,780,677	5.2269	-3.31%
2002-08-01	0	12.10	12.05	12.10	12.00	12.15	2,647,762	32,001,043	12.086	5.328	5.306	5.328	5.284	5.350	6,012,599	5.3223	0.00%
2002-07-31	0	12.10	11.95	12.00	11.90	12.15	3,134,000	37,798,534	12.061	5.328	5.262	5.284	5.240	5.350	7,116,759	5.3112	0.83%
2002-07-30	0	12.00	12.00	12.05	11.50	12.10	7,688,000	91,736,000	11.932	5.284	5.284	5.306	5.064	5.328	17,458,086	5.2546	6.67%
2002-07-29	0	11.25	11.25	11.35	11.15	11.45	1,832,000	20,636,971	11.265	4.954	4.954	4.998	4.910	5.042	4,160,148	4.9606	0.00%
2002-07-26	0	11.25	11.15	11.25	11.10	11.50	4,005,000	45,026,345	11.243	4.954	4.910	4.954	4.888	5.064	9,094,646	4.9509	-0.88%
2002-07-25	0	11.35	11.30	11.35	11.30	11.90	3,110,898	36,050,856	11.589	4.998	4.976	4.998	4.976	5.240	7,064,298	5.1032	-2.58%
2002-07-24	0	11.65	11.55	11.60	11.50	12.15	5,660,801	66,321,495	11.716	5.130	5.086	5.108	5.064	5.350	12,854,677	5.1593	-4.90%
2002-07-23	0	12.25	12.20	12.25	11.75	12.30	3,926,000	47,760,765	12.165	5.395	5.373	5.395	5.174	5.417	8,915,251	5.3572	2.08%
2002-07-22	0	12.00	11.85	12.00	11.60	12.10	3,677,000	43,349,294	11.789	5.284	5.218	5.284	5.108	5.328	8,349,816	5.1916	-1.64%
2002-07-19	0	12.20	12.15	12.25	12.05	12.30	3,603,200	43,904,700	12.185	5.373	5.350	5.395	5.306	5.417	8,182,229	5.3659	-1.61%
2002-07-18	0	12.40	12.30	12.40	12.25	12.40	4,362,600	53,661,240	12.300	5.461	5.417	5.461	5.395	5.461	9,906,692	5.4167	0.81%
2002-07-17	0	12.30	12.25	12.30	11.90	12.40	3,783,000	45,893,900	12.132	5.417	5.395	5.417	5.240	5.461	8,590,523	5.3424	-1.60%
2002-07-16	0	12.50	12.40	12.45	12.40	12.75	3,625,020	45,402,264	12.525	5.505	5.461	5.483	5.461	5.615	8,231,778	5.5155	-1.19%
2002-07-15	0	12.65	12.65	12.70	12.45	12.75	1,366,279	17,207,975	12.595	5.571	5.571	5.593	5.483	5.615	3,102,578	5.5463	0.40%
2002-07-12	0	12.60	12.55	12.60	12.40	12.75	4,360,290	54,638,792	12.531	5.549	5.527	5.549	5.461	5.615	9,901,446	5.5183	2.44%
2002-07-11	0	12.30	12.30	12.40	12.20	12.55	4,909,184	60,370,723	12.298	5.417	5.417	5.461	5.373	5.527	11,147,887	5.4154	-3.15%
2002-07-10	0	12.70	12.65	12.70	12.40	12.70	2,039,000	25,638,100	12.574	5.593	5.571	5.593	5.461	5.593	4,630,208	5.5371	1.20%
2002-07-09	0	12.55	12.50	12.55	12.45	12.55	3,191,009	39,883,847	12.499	5.527	5.505	5.527	5.483	5.527	7,246,216	5.5041	2.03%
2002-07-08	0	12.30	12.25	12.30	12.25	12.65	1,822,000	22,706,000	12.462	5.417	5.395	5.417	5.395	5.571	4,137,439	5.4879	-1.20%
2002-07-05	0	12.45	12.45	12.50	12.25	12.50	2,358,411	29,130,364	12.352	5.483	5.483	5.505	5.395	5.505	5,355,534	5.4393	0.00%
2002-07-04	0	12.45	12.40	12.50	11.80	12.50	4,349,341	53,227,924	12.238	5.483	5.461	5.505	5.196	5.505	9,876,583	5.3893	4.62%
2002-07-03	0	11.90	11.85	11.90	11.60	12.00	4,091,000	48,525,992	11.862	5.240	5.218	5.240	5.108	5.284	9,289,936	5.2235	0.00%
2002-07-02	0	11.90	11.90	12.00	11.60	12.00	4,384,516	51,977,782	11.855	5.240	5.240	5.284	5.108	5.284	9,956,459	5.2205	-0.42%
2002-06-28	0	11.95	11.95	12.00	11.85	12.00	2,973,000	35,488,950	11.937	5.262	5.262	5.284	5.218	5.284	6,751,156	5.2567	1.27%
2002-06-27	0	11.80	11.70	11.80	11.55	11.80	2,641,087	30,800,989	11.662	5.196	5.152	5.196	5.086	5.196	5,997,441	5.1357	2.61%
2002-06-26	0	11.50	11.50	11.55	11.40	11.85	5,208,900	60,077,288	11.534	5.064	5.064	5.086	5.020	5.218	11,828,489	5.0790	-4.17%
2002-06-25	0	12.00	11.85	12.00	11.85	12.15	5,029,500	60,046,322	11.939	5.284	5.218	5.284	5.218	5.350	11,421,104	5.2575	0.00%
2002-06-24	0	12.00	11.95	12.00	11.70	12.00	5,558,192	65,945,876	11.865	5.284	5.262	5.284	5.152	5.284	12,621,670	5.2248	0.84%
2002-06-21	0	11.90	11.85	11.90	11.75	11.95	7,834,449	92,672,382	11.829	5.240	5.218	5.240	5.174	5.262	17,790,646	5.2091	-1.24%
2002-06-20	0	12.05	12.00	12.10	11.40	12.10	5,008,200	59,145,521	11.810	5.306	5.284	5.328	5.020	5.328	11,372,735	5.2006	3.43%
2002-06-19	0	11.65	11.60	11.65	11.60	12.15	5,952,500	69,682,360	11.706	5.130	5.108	5.130	5.108	5.350	13,517,073	5.1551	-4.12%
2002-06-18	0	12.15	12.10	12.15	12.10	12.30	3,046,000	37,079,048	12.173	5.350	5.328	5.350	5.328	5.417	6,916,927	5.3606	0.83%
2002-06-17	0	12.05	12.05	12.10	12.00	12.10	1,444,500	17,420,598	12.060	5.306	5.306	5.328	5.284	5.328	3,280,204	5.3108	-0.82%
2002-06-14	0	12.15	12.10	12.20	12.05	12.30	3,679,000	44,791,550	12.175	5.350	5.328	5.373	5.306	5.417	8,354,357	5.3615	-1.22%
2002-06-13	0	12.30	12.30	12.35	12.20	12.40	3,401,554	41,842,169	12.301	5.417	5.417	5.439	5.373	5.461	7,724,327	5.4169	-1.20%
2002-06-12	0	12.45	12.40	12.45	12.15	12.45	1,369,918	16,839,511	12.292	5.483	5.461	5.483	5.350	5.483	3,110,841	5.4132	0.81%
2002-06-11	0	12.35	12.25	12.35	12.20	12.50	2,187,000	27,017,086	12.353	5.439	5.395	5.439	5.373	5.505	4,966,290	5.4401	-0.80%
2002-06-10	0	12.45	12.40	12.45	12.25	12.45	1,315,000	16,219,347	12.334	5.483	5.461	5.483	5.395	5.483	2,986,132	5.4316	1.22%
2002-06-07	0	12.30	12.25	12.30	12.20	12.35	3,846,000	47,140,400	12.257	5.417	5.395	5.417	5.373	5.439	8,733,585	5.3976	0.00%
2002-06-06	0	12.30	12.30	12.35	12.15	12.45	1,983,500	24,409,109	12.306	5.417	5.417	5.439	5.350	5.483	4,504,177	5.4192	-0.81%
2002-06-05	0	12.40	12.40	12.45	12.25	12.60	2,469,834	30,634,092	12.403	5.461	5.461	5.483	5.395	5.549	5,608,556	5.4620	0.81%
2002-06-04	0	12.30	12.30	12.35	12.15	12.40	1,670,000	20,544,725	12.302	5.417	5.417	5.439	5.350	5.461	3,792,274	5.4175	-1.60%
2002-06-03	0	12.50	12.50	12.55	12.45	12.70	3,883,366	48,732,600	12.549	5.505	5.505	5.527	5.483	5.593	8,818,436	5.5262	0.40%
2002-05-31	0	12.45	12.45	12.50	12.45	12.90	12,827,000	161,441,837	12.586	5.483	5.483	5.505	5.483	5.681	29,127,845	5.5425	-0.40%
2002-05-30	0	12.50	12.45	12.50	12.15	12.50	3,393,416	41,710,453	12.292	5.505	5.483	5.505	5.350	5.505	7,705,847	5.4128	1.21%
2002-05-29	0	12.35	12.30	12.35	12.25	12.45	3,330,000	41,147,500	12.357	5.439	5.417	5.439	5.395	5.483	7,561,840	5.4415	0.00%
2002-05-28	0	12.35	12.25	12.35	12.25	12.45	3,803,439	46,887,466	12.328	5.439	5.395	5.439	5.395	5.483	8,636,936	5.4287	-1.20%
2002-05-27	0	12.50	12.50	12.60	12.45	12.80	1,835,500	23,052,178	12.559	5.505	5.505	5.549	5.483	5.637	4,168,095	5.5306	-0.79%
2002-05-24	0	12.60	12.55	12.60	12.50	12.65	2,787,000	35,035,982	12.571	5.549	5.527	5.549	5.505	5.571	6,328,783	5.5360	0.40%
2002-05-23	0	12.55	12.50	12.55	12.50	12.80	3,198,385	40,262,521	12.588	5.527	5.505	5.527	5.505	5.637	7,262,966	5.5435	-1.57%
2002-05-22	0	12.75	12.70	12.75	12.65	12.75	2,575,000	32,759,090	12.722	5.615	5.593	5.615	5.571	5.615	5,847,369	5.6024	0.00%
2002-05-21	0	12.75	12.75	12.80	12.70	13.30	5,711,157	73,727,348	12.909	5.615	5.615	5.637	5.593	5.857	12,969,026	5.6849	-3.77%
2002-05-17	0	13.25	13.20	13.25	12.85	13.25	2,312,000	30,292,696	13.102	5.835	5.813	5.835	5.659	5.835	5,250,143	5.7699	1.53%
2002-05-16	0	13.05	12.95	13.00	12.60	13.10	2,976,000	38,326,542	12.879	5.747	5.703	5.725	5.549	5.769	6,757,969	5.6713	2.35%
2002-05-15	0	12.75	12.75	12.85	12.70	13.20	8,710,603	112,648,030	12.932	5.615	5.615	5.659	5.593	5.813	19,780,237	5.6950	-3.04%
2002-05-14	0	13.15	13.10	13.20	13.15	13.60	2,350,500	31,124,425	13.242	5.791	5.769	5.813	5.791	5.989	5,337,569	5.8312	-1.87%
2002-05-13	0	13.40	13.35	13.40	13.30	13.60	4,070,243	54,703,007	13.440	5.901	5.879	5.901	5.857	5.989	9,242,801	5.9184	0.00%
2002-05-10	0	13.40	13.35	13.45	13.25	13.45	3,567,523	47,754,173	13.386	5.901	5.879	5.923	5.835	5.923	8,101,213	5.8947	1.13%
2002-05-09	0	13.25	13.25	13.30	13.25	13.60	6,714,220	90,175,345	13.431	5.835	5.835	5.857	5.835	5.989	15,246,805	5.9144	0.38%
2002-05-08	0	13.20	13.15	13.25	13.05	13.40	1,773,585	23,447,288	13.220	5.813	5.791	5.835	5.747	5.901	4,027,497	5.8218	-0.00%
2002-05-07	0	13.25	13.20	13.35	13.20	13.45	3,713,900	49,477,445	13.322	5.813	5.791	5.857	5.791	5.901	8,465,555	5.8446	-0.75%
2002-05-06	0	13.35	13.25	13.35	13.10	13.35	2,967,683	39,497,671	13.309	5.857	5.813	5.857	5.747	5.857	6,764,609	5.8389	-0.74%
2002-05-03	0	13.45	13.35	13.45	13.35	13.65	4,272,600	57,832,815	13.536	5.901	5.857	5.901	5.857	5.988	9,739,069	5.9382	-1.10%
2002-05-02	0	13.60	13.60	13.65	13.50	13.65	8,084,513	109,860,233	13.589	5.966	5.966	5.988	5.923	5.988	18,428,037	5.9616	0.74%
2002-04-30	0	13.50	13.45	13.50	13.15	13.50	7,915,805	105,495,355	13.327	5.923	5.901	5.923	5.769	5.923	18,043,480	5.8467	2.27%
2002-04-29	0	13.20	13.15	13.20	12.80	13.25	4,344,000	56,968,700	13.114	5.791	5.769	5.791	5.615	5.813	9,901,820	5.7534	1.54%
2002-04-26	0	13.00	13.00	13.05	12.85	13.00	2,635,000	34,166,860	12.967	5.703	5.703	5.725	5.637	5.703	6,006,284	5.6885	-0.76%
2002-04-25	0	13.10	13.05	13.10	12.80	13.15	5,591,665	72,934,072	13.043	5.747	5.725	5.747	5.615	5.769	12,745,778	5.7222	1.95%
2002-04-24	0	12.85	12.80	12.85	12.70	13.10	4,102,114	52,714,549	12.851	5.637	5.615	5.637	5.572	5.747	9,350,459	5.6376	-1.15%
2002-04-23	0	13.00	13.00	13.05	12.85	13.05	7,190,256	93,427,672	12.994	5.703	5.703	5.725	5.637	5.725	16,389,646	5.7004	-0.38%
2002-04-22	0	13.05	13.00	13.05	12.65	13.30	16,264,320	212,740,436	13.080	5.725	5.703	5.725	5.550	5.835	37,073,290	5.7384	3.16%
2002-04-19	0	12.65	12.65	12.70	12.20	12.75	16,368,601	204,460,927	12.491	5.550	5.550	5.572	5.352	5.594	37,310,990	5.4799	3.27%
2002-04-18	0	12.25	12.20	12.25	11.90	12.30	19,385,901	235,465,387	12.146	5.374	5.352	5.374	5.221	5.396	44,188,698	5.3286	2.51%
2002-04-17	0	11.95	11.90	11.95	11.70	12.00	10,839,500	128,883,350	11.890	5.243	5.221	5.243	5.133	5.264	24,707,822	5.2163	2.14%
2002-04-16	0	11.70	11.70	11.75	11.50	11.75	4,566,100	53,102,105	11.630	5.133	5.133	5.155	5.045	5.155	10,408,080	5.1020	0.00%
2002-04-15	0	11.70	11.55	11.70	11.50	11.70	1,878,078	21,722,930	11.567	5.133	5.067	5.133	5.045	5.133	4,280,937	5.0743	0.86%
2002-04-12	0	11.60	11.55	11.60	11.45	11.60	5,499,500	63,606,487	11.566	5.089	5.067	5.089	5.023	5.089	12,535,695	5.0740	-0.43%
2002-04-11	0	11.65	11.65	11.70	11.45	11.75	7,739,000	90,073,361	11.639	5.111	5.111	5.133	5.023	5.155	17,640,466	5.1061	2.64%
2002-04-10	0	11.35	11.35	11.40	11.15	11.40	7,172,000	81,211,048	11.323	4.979	4.979	5.001	4.892	5.001	16,348,033	4.9676	0.89%
2002-04-09	0	11.25	11.20	11.25	11.10	11.30	5,187,000	58,308,761	11.241	4.935	4.914	4.935	4.870	4.957	11,823,375	4.9317	0.90%
2002-04-08	0	11.15	11.10	11.20	11.05	11.25	6,422,000	71,399,802	11.118	4.892	4.870	4.914	4.848	4.935	14,638,464	4.8775	1.83%
2002-04-04	0	10.95	10.90	10.95	10.90	11.30	10,009,177	110,577,985	11.048	4.804	4.782	4.804	4.782	4.957	22,815,163	4.8467	-1.79%
2002-04-03	0	11.15	11.15	11.20	10.85	11.80	9,024,625	99,816,810	11.060	4.892	4.892	4.914	4.760	5.177	20,570,951	4.8523	-3.04%
2002-04-02	0	11.50	11.45	11.50	11.40	12.00	7,810,000	90,442,100	11.580	5.045	5.023	5.045	5.001	5.264	17,802,305	5.0804	-2.95%
2002-03-28	0	11.85	11.80	11.85	11.80	12.00	2,183,000	25,903,374	11.866	5.199	5.177	5.199	5.177	5.264	4,975,984	5.2057	-0.84%
2002-03-27	0	11.95	11.90	11.95	11.85	11.95	6,058,000	72,084,740	11.899	5.243	5.221	5.243	5.199	5.243	13,808,754	5.2202	1.27%
2002-03-26	0	11.80	11.80	11.85	11.75	11.95	9,609,300	113,804,005	11.843	5.177	5.177	5.199	5.155	5.243	21,903,674	5.1957	-1.67%
2002-03-25	0	12.00	11.95	12.00	11.70	12.00	7,778,000	92,013,200	11.830	5.264	5.243	5.264	5.133	5.264	17,729,364	5.1899	0.00%
2002-03-22	0	12.00	11.90	11.95	11.85	12.00	8,805,000	105,292,582	11.958	5.264	5.221	5.243	5.199	5.264	20,070,333	5.2462	0.42%
2002-03-21	0	11.95	11.90	11.95	11.55	11.95	10,693,381	126,550,568	11.834	5.243	5.221	5.243	5.067	5.243	24,374,755	5.1919	2.58%
2002-03-20	0	11.65	11.65	11.70	11.55	11.75	8,242,000	95,883,531	11.634	5.111	5.111	5.133	5.067	5.155	18,787,017	5.1037	0.43%
2002-03-19	0	11.60	11.55	11.60	11.35	11.65	6,848,000	79,186,692	11.563	5.089	5.067	5.089	4.979	5.111	15,609,499	5.0730	0.87%
2002-03-18	0	11.50	11.50	11.55	11.45	11.70	2,830,920	32,870,322	11.611	5.045	5.045	5.067	5.023	5.133	6,452,868	5.0939	-1.71%
2002-03-15	0	11.70	11.65	11.70	11.55	11.75	2,240,350	26,134,890	11.666	5.133	5.111	5.133	5.067	5.155	5,106,709	5.1178	0.00%
2002-03-14	0	11.70	11.65	11.70	11.45	11.70	4,836,592	56,165,068	11.613	5.133	5.111	5.133	5.023	5.133	11,024,646	5.0945	1.74%
2002-03-13	0	11.50	11.50	11.55	11.10	11.55	7,082,000	80,045,500	11.303	5.045	5.045	5.067	4.870	5.067	16,142,884	4.9586	3.14%
2002-03-12	0	11.15	11.10	11.15	11.10	11.70	8,616,576	97,234,510	11.285	4.892	4.870	4.892	4.870	5.133	19,640,834	4.9506	-5.11%
2002-03-11	0	11.75	11.70	11.75	11.65	11.85	5,456,092	64,134,452	11.755	5.155	5.133	5.155	5.111	5.199	12,436,750	5.1568	-0.42%
2002-03-08	0	11.80	11.80	11.85	11.70	11.85	9,116,538	107,457,362	11.787	5.177	5.177	5.199	5.133	5.199	20,780,460	5.1711	0.85%
2002-03-07	0	11.70	11.70	11.75	11.65	11.80	6,632,344	77,715,430	11.718	5.133	5.133	5.155	5.111	5.177	15,117,927	5.1406	-0.43%
2002-03-06	0	11.75	11.65	11.75	11.45	11.80	5,512,840	64,315,395	11.666	5.155	5.111	5.155	5.023	5.177	12,566,103	5.1182	-1.26%
2002-03-05	0	11.90	11.85	11.90	11.70	11.95	4,861,350	57,476,753	11.823	5.221	5.199	5.221	5.133	5.243	11,081,080	5.1869	0.85%
2002-03-04	0	11.80	11.70	11.80	11.60	12.00	4,421,770	52,075,972	11.777	5.177	5.133	5.177	5.089	5.264	10,079,091	5.1667	3.06%
2002-03-01	0	11.45	11.45	11.50	11.35	11.55	2,015,000	23,143,080	11.485	5.023	5.023	5.045	4.979	5.067	4,593,040	5.0387	-2.14%
2002-02-28	0	11.70	11.65	11.70	11.50	11.70	4,618,000	53,697,300	11.628	5.133	5.111	5.133	5.045	5.133	10,526,382	5.1012	0.00%
2002-02-27	0	11.70	11.65	11.70	11.40	11.80	5,319,000	61,967,062	11.650	5.133	5.111	5.133	5.001	5.177	12,124,259	5.1110	4.00%
2002-02-26	0	11.25	11.25	11.35	11.20	11.40	2,606,168	29,448,256	11.299	4.935	4.935	4.979	4.914	5.001	5,940,563	4.9571	1.35%
2002-02-25	0	11.10	11.05	11.10	10.85	11.30	4,951,300	54,393,263	10.986	4.870	4.848	4.870	4.760	4.957	11,286,115	4.8195	-1.77%
2002-02-22	0	11.30	11.25	11.30	11.20	11.40	3,465,365	39,023,665	11.261	4.957	4.935	4.957	4.914	5.001	7,899,038	4.9403	-1.74%
2002-02-21	0	11.50	11.45	11.50	11.45	11.65	7,421,000	85,663,466	11.543	5.045	5.023	5.045	5.023	5.111	16,915,609	5.0642	0.88%
2002-02-20	0	11.40	11.35	11.40	11.35	12.00	8,751,576	101,671,157	11.617	5.001	4.979	5.001	4.979	5.264	19,948,557	5.0967	-5.00%
2002-02-19	0	12.00	11.95	12.00	11.80	12.10	2,756,986	32,934,887	11.946	5.264	5.243	5.264	5.177	5.308	6,284,341	5.2408	-0.83%
2002-02-18	0	12.10	12.05	12.10	11.80	12.15	4,275,740	51,673,761	12.085	5.308	5.286	5.308	5.177	5.330	9,746,227	5.3019	0.00%
2002-02-15	0	12.10	12.00	12.05	11.90	12.20	9,848,500	118,576,650	12.040	5.308	5.264	5.286	5.221	5.352	22,448,912	5.2821	1.68%
2002-02-11	0	11.90	11.85	11.90	11.75	12.00	1,822,000	21,681,250	11.900	5.221	5.199	5.221	5.155	5.264	4,153,111	5.2205	1.71%
2002-02-08	0	11.70	11.55	11.70	11.50	11.85	4,329,000	50,605,016	11.690	5.133	5.067	5.133	5.045	5.199	9,867,629	5.1284	0.86%
2002-02-07	0	11.60	11.55	11.60	11.30	11.65	6,640,400	76,378,490	11.502	5.089	5.067	5.089	4.957	5.111	15,136,290	5.0461	0.00%
2002-02-06	0	11.60	11.55	11.60	11.35	11.60	6,132,857	70,365,047	11.473	5.089	5.067	5.089	4.979	5.089	13,979,385	5.0335	1.75%
2002-02-05	0	11.40	11.40	11.45	11.40	11.60	3,215,300	36,978,080	11.501	5.001	5.001	5.023	5.001	5.089	7,329,034	5.0454	-1.72%
2002-02-04	0	11.60	11.40	11.50	11.20	11.80	7,606,122	87,564,638	11.512	5.089	5.001	5.045	4.914	5.177	17,337,581	5.0506	3.11%
2002-02-01	0	11.25	11.20	11.25	11.10	11.80	6,481,000	74,088,208	11.432	4.935	4.914	4.935	4.870	5.177	14,772,950	5.0151	-2.17%
2002-01-31	0	11.50	11.45	11.50	11.40	12.00	4,298,900	50,241,270	11.687	5.045	5.023	5.045	5.001	5.264	9,799,018	5.1272	-1.29%
2002-01-30	0	11.65	11.65	11.70	11.55	11.95	7,610,000	89,763,270	11.795	5.111	5.111	5.133	5.067	5.243	17,346,420	5.1747	-3.32%
2002-01-29	0	12.05	12.05	12.10	11.70	12.10	10,373,446	124,144,144	11.967	5.286	5.286	5.308	5.133	5.308	23,645,487	5.2502	2.55%
2002-01-28	0	11.75	11.75	11.80	11.75	12.00	6,437,000	76,179,648	11.835	5.155	5.155	5.177	5.155	5.264	14,672,656	5.1919	-2.08%
2002-01-25	0	12.00	11.95	12.00	11.25	12.00	25,675,770	302,747,955	11.791	5.264	5.243	5.264	4.935	5.264	58,525,979	5.1729	7.14%
2002-01-24	0	11.20	11.10	11.20	11.00	11.20	7,706,238	85,504,023	11.095	4.914	4.870	4.914	4.826	4.914	17,565,788	4.8676	2.75%
2002-01-23	0	10.90	10.85	10.90	10.80	11.10	10,916,300	119,896,360	10.983	4.782	4.760	4.782	4.738	4.870	24,882,882	4.8184	-0.46%
2002-01-22	0	10.95	10.95	11.00	10.90	11.10	3,605,728	39,519,744	10.960	4.804	4.804	4.826	4.782	4.870	8,218,985	4.8083	-0.45%
2002-01-21	0	11.00	11.00	11.05	10.70	11.20	9,839,000	108,201,687	10.997	4.826	4.826	4.848	4.694	4.914	22,427,258	4.8246	2.33%
2002-01-18	0	10.75	10.70	10.75	10.50	10.80	9,309,110	99,160,584	10.652	4.716	4.694	4.716	4.606	4.738	21,219,413	4.6731	2.38%
2002-01-17	0	10.50	10.50	10.55	10.30	10.65	5,944,500	62,157,796	10.456	4.606	4.606	4.628	4.519	4.672	13,550,039	4.5873	0.00%
2002-01-16	0	10.50	10.45	10.50	10.20	10.55	3,779,000	39,363,054	10.416	4.606	4.584	4.606	4.475	4.628	8,613,945	4.5697	1.94%
2002-01-15	0	10.30	10.20	10.30	9.950	10.30	2,734,994	27,639,919	10.106	4.519	4.475	4.519	4.365	4.519	6,234,212	4.4336	1.48%
2002-01-14	0	10.15	10.10	10.15	9.950	10.20	2,739,000	27,696,750	10.112	4.453	4.431	4.453	4.365	4.475	6,243,344	4.4362	-0.49%
2002-01-11	0	10.20	10.10	10.15	9.900	10.75	6,956,000	70,639,500	10.155	4.475	4.431	4.453	4.343	4.716	15,855,677	4.4552	-5.12%
2002-01-10	0	10.75	10.70	10.75	10.30	10.80	6,280,000	66,865,750	10.647	4.716	4.694	4.716	4.519	4.738	14,314,786	4.6711	3.37%
2002-01-09	0	10.40	10.40	10.45	10.15	10.65	4,591,000	47,605,287	10.369	4.563	4.563	4.584	4.453	4.672	10,464,838	4.5491	-1.42%
2002-01-08	0	10.55	10.50	10.60	10.40	10.60	3,764,846	39,721,675	10.551	4.628	4.606	4.650	4.563	4.650	8,581,682	4.6287	-1.86%
2002-01-07	0	10.75	10.75	10.80	10.45	10.80	7,513,000	80,327,030	10.692	4.716	4.716	4.738	4.584	4.738	17,125,316	4.6905	2.87%
2002-01-04	0	10.45	10.40	10.45	10.35	10.55	4,780,192	50,090,893	10.479	4.584	4.563	4.584	4.541	4.628	10,896,087	4.5971	1.95%
2002-01-03	0	10.25	10.25	10.30	9.850	10.30	4,723,200	48,054,702	10.174	4.497	4.497	4.519	4.321	4.519	10,766,178	4.4635	3.54%
2002-01-02	0	9.900	9.900	10.00	9.850	9.950	908,000	8,996,350	9.9079	4.343	4.343	4.387	4.321	4.365	2,069,717	4.3467	-1.00%
2001-12-31	0	10.00	9.950	10.00	9.950	10.05	459,000	4,578,050	9.9740	4.387	4.365	4.387	4.365	4.409	1,046,256	4.3757	0.50%
2001-12-28	0	9.950	9.950	10.00	9.850	10.00	1,502,500	14,899,675	9.9166	4.365	4.365	4.387	4.321	4.387	3,424,835	4.3505	1.02%
2001-12-27	0	9.850	9.850	9.900	9.750	9.900	1,546,114	15,188,549	9.8237	4.321	4.321	4.343	4.277	4.343	3,524,250	4.3097	1.03%
2001-12-24	0	9.750	9.750	9.800	9.600	9.800	2,166,000	21,096,050	9.7396	4.277	4.277	4.299	4.212	4.299	4,937,233	4.2728	3.72%
2001-12-21	0	9.400	9.400	9.500	9.350	9.950	5,366,000	50,972,400	9.4991	4.124	4.124	4.168	4.102	4.365	12,231,392	4.1673	-6.93%
2001-12-20	0	10.10	10.15	10.20	9.800	10.20	2,433,200	24,487,834	10.064	4.431	4.453	4.475	4.299	4.475	5,546,296	4.4152	2.54%
2001-12-19	0	9.850	9.800	9.900	9.600	9.900	2,145,000	20,992,542	9.7867	4.321	4.299	4.343	4.212	4.343	4,889,366	4.2935	3.14%
2001-12-18	0	9.550	9.500	9.550	9.400	9.900	2,374,000	22,617,845	9.5273	4.190	4.168	4.190	4.124	4.343	5,411,354	4.1797	-1.55%
2001-12-17	0	9.700	9.600	9.700	9.450	9.950	2,673,140	25,838,952	9.6661	4.255	4.212	4.255	4.146	4.365	6,093,221	4.2406	-2.02%
2001-12-14	0	9.900	9.900	9.950	9.800	10.00	4,407,000	43,727,747	9.9223	4.343	4.343	4.365	4.299	4.387	10,045,424	4.3530	-1.49%
2001-12-13	0	10.05	10.00	10.05	9.900	10.30	3,516,000	35,293,110	10.038	4.409	4.387	4.409	4.343	4.519	8,014,457	4.4037	-1.47%
2001-12-12	0	10.20	10.20	10.25	9.850	10.30	8,101,100	81,974,145	10.119	4.475	4.475	4.497	4.321	4.519	18,465,846	4.4392	0.00%
2001-12-11	0	10.20	10.15	10.20	9.900	10.70	8,520,000	86,798,317	10.188	4.475	4.453	4.475	4.343	4.694	19,420,697	4.4694	-4.67%
2001-12-10	0	10.70	10.60	10.70	10.10	10.75	12,923,992	134,819,045	10.432	4.694	4.650	4.694	4.431	4.716	29,459,264	4.5765	5.42%
2001-12-07	0	10.15	10.15	10.20	9.700	10.25	6,864,410	68,509,334	9.9804	4.453	4.453	4.475	4.255	4.497	15,646,904	4.3785	4.64%
2001-12-06	0	9.700	9.700	9.750	9.600	9.900	5,433,000	53,126,800	9.7785	4.255	4.255	4.277	4.212	4.343	12,384,113	4.2899	1.57%
2001-12-05	0	9.550	9.450	9.650	9.350	9.650	7,361,595	69,125,565	9.3900	4.190	4.146	4.234	4.102	4.234	16,780,200	4.1195	2.14%
2001-12-04	0	9.350	9.300	9.400	9.150	9.400	7,085,343	65,909,345	9.3022	4.102	4.080	4.124	4.014	4.124	16,150,504	4.0809	0.54%
2001-12-03	0	9.300	9.300	9.350	9.000	9.450	7,127,930	66,254,710	9.2951	4.080	4.080	4.102	3.948	4.146	16,247,578	4.0778	-0.53%
2001-11-30	0	9.350	9.350	9.450	8.750	9.450	10,745,396	98,906,554	9.2046	4.102	4.102	4.146	3.839	4.146	24,493,319	4.0381	6.86%
2001-11-29	0	8.750	8.700	8.750	8.600	8.800	4,377,500	38,186,025	8.7232	3.839	3.817	3.839	3.773	3.861	9,978,181	3.8270	0.00%
2001-11-28	0	8.750	8.750	8.800	8.750	8.850	3,627,000	31,886,688	8.7915	3.839	3.839	3.861	3.839	3.883	8,267,473	3.8569	-2.23%
2001-11-27	0	8.950	8.950	9.000	8.850	9.150	5,499,000	49,038,790	8.9178	3.926	3.926	3.948	3.883	4.014	12,534,555	3.9123	-2.19%
2001-11-26	0	9.150	9.050	9.150	9.050	9.300	4,486,233	40,983,812	9.1355	4.014	3.970	4.014	3.970	4.080	10,226,029	4.0078	0.55%
2001-11-23	0	9.100	9.050	9.150	9.050	9.250	3,593,000	32,731,536	9.1098	3.992	3.970	4.014	3.970	4.058	8,189,972	3.9965	-1.62%
2001-11-22	0	9.250	9.150	9.250	9.150	9.400	6,259,000	57,854,962	9.2435	4.058	4.014	4.058	4.014	4.124	14,266,918	4.0552	-1.60%
2001-11-21	0	9.400	9.400	9.450	9.250	9.550	5,423,848	50,754,743	9.3577	4.124	4.124	4.146	4.058	4.190	12,363,252	4.1053	1.62%
2001-11-20	0	9.250	9.250	9.300	9.000	9.400	6,467,000	59,752,018	9.2395	4.058	4.058	4.080	3.948	4.124	14,741,038	4.0534	2.21%
2001-11-19	0	9.050	9.000	9.050	8.800	9.100	5,266,000	47,258,442	8.9743	3.970	3.948	3.970	3.861	3.992	12,003,449	3.9371	1.69%
2001-11-16	0	8.900	8.900	8.950	8.850	9.200	7,228,984	65,272,824	9.0293	3.904	3.904	3.926	3.883	4.036	16,477,923	3.9612	0.56%
2001-11-15	0	8.850	8.800	8.850	8.300	9.050	7,615,930	66,834,780	8.7757	3.883	3.861	3.883	3.641	3.970	17,359,937	3.8499	5.99%
2001-11-14	0	8.350	8.300	8.400	8.250	8.500	4,266,101	35,456,347	8.3112	3.663	3.641	3.685	3.619	3.729	9,724,255	3.6462	3.09%
2001-11-13	0	8.100	8.050	8.150	7.800	8.150	3,352,000	26,834,930	8.0056	3.554	3.532	3.575	3.422	3.575	7,640,631	3.5121	0.00%
2001-11-12	0	8.100	8.050	8.150	8.050	8.250	3,036,980	24,711,764	8.1370	3.554	3.532	3.575	3.532	3.619	6,922,567	3.5697	0.62%
2001-11-09	0	8.050	8.050	8.100	7.900	8.150	4,867,700	39,280,330	8.0696	3.532	3.532	3.554	3.466	3.575	11,095,555	3.5402	1.90%
2001-11-08	0	7.900	7.800	7.850	7.600	7.950	6,618,000	51,893,850	7.8413	3.466	3.422	3.444	3.334	3.488	15,085,231	3.4400	3.95%
2001-11-07	0	7.600	7.550	7.600	7.500	7.650	3,770,000	28,568,750	7.5779	3.334	3.312	3.334	3.290	3.356	8,593,430	3.3245	0.66%
2001-11-06	0	7.550	7.550	7.600	7.500	7.700	2,212,000	16,740,100	7.5679	3.312	3.312	3.334	3.290	3.378	5,042,087	3.3201	-1.95%
2001-11-05	0	7.700	7.650	7.700	7.500	7.800	3,263,393	24,809,157	7.6023	3.378	3.356	3.378	3.290	3.422	7,438,658	3.3352	-0.65%
2001-11-02	0	7.750	7.700	7.750	7.550	8.000	2,661,000	20,598,721	7.7410	3.400	3.378	3.400	3.312	3.510	6,065,549	3.3960	-0.64%
2001-11-01	0	7.800	7.750	7.800	7.750	8.000	1,884,247	14,774,489	7.8411	3.422	3.400	3.422	3.400	3.510	4,294,999	3.4399	-1.27%
2001-10-31	0	7.900	7.850	7.900	7.350	8.000	4,714,000	35,934,950	7.6230	3.466	3.444	3.466	3.224	3.510	10,745,207	3.3443	6.04%
2001-10-30	0	7.450	7.450	7.500	7.250	7.650	7,365,790	55,063,271	7.4755	3.268	3.268	3.290	3.181	3.356	16,789,762	3.2796	-0.67%
2001-10-29	0	7.500	7.450	7.500	7.450	8.200	14,230,500	109,604,716	7.7021	3.290	3.268	3.290	3.268	3.597	32,437,350	3.3790	-9.64%
2001-10-26	0	8.300	8.200	8.300	7.850	8.350	10,530,980	85,649,925	8.1331	3.641	3.597	3.641	3.444	3.663	24,004,574	3.5681	6.41%
2001-10-24	0	7.800	7.800	7.850	7.400	7.850	5,735,641	43,883,329	7.6510	3.422	3.422	3.444	3.246	3.444	13,073,961	3.3565	4.70%
2001-10-23	0	7.450	7.400	7.450	7.200	7.450	2,130,000	15,582,800	7.3159	3.268	3.246	3.268	3.159	3.268	4,855,174	3.2095	4.20%
2001-10-22	0	7.150	7.100	7.150	7.100	7.250	3,749,000	26,757,400	7.1372	3.137	3.115	3.137	3.115	3.181	8,545,562	3.1311	0.00%
2001-10-19	0	7.150	7.100	7.150	7.100	7.350	4,447,000	32,132,600	7.2257	3.137	3.115	3.137	3.115	3.224	10,136,601	3.1700	0.00%
2001-10-18	0	7.150	7.150	7.200	7.100	7.350	2,611,770	18,750,702	7.1793	3.137	3.137	3.159	3.115	3.224	5,953,333	3.1496	-3.38%
2001-10-17	0	7.400	7.300	7.350	7.150	7.400	5,281,100	38,299,385	7.2522	3.246	3.203	3.224	3.137	3.246	12,037,869	3.1816	2.78%
2001-10-16	0	7.200	7.100	7.200	7.050	7.200	3,081,000	22,022,750	7.1479	3.159	3.115	3.159	3.093	3.159	7,022,907	3.1358	1.41%
2001-10-15	0	7.100	7.100	7.200	7.100	7.400	5,742,000	41,803,704	7.2803	3.115	3.115	3.159	3.115	3.246	13,088,456	3.1939	-2.74%
2001-10-12	0	7.300	7.250	7.300	7.300	7.750	5,058,000	37,946,975	7.5024	3.203	3.181	3.203	3.203	3.400	11,529,329	3.2913	-4.58%
2001-10-11	0	7.650	7.650	7.700	7.400	7.850	5,310,231	40,672,309	7.6592	3.356	3.356	3.378	3.246	3.444	12,104,271	3.3602	4.08%
2001-10-10	0	7.350	7.300	7.350	7.250	7.400	3,747,000	27,444,102	7.3243	3.224	3.203	3.224	3.181	3.246	8,541,004	3.2132	0.68%
2001-10-09	0	7.300	7.250	7.300	7.050	7.350	4,752,600	34,506,258	7.2605	3.203	3.181	3.203	3.093	3.224	10,833,193	3.1852	2.82%
2001-10-08	0	7.100	7.050	7.100	7.050	7.500	7,277,000	51,931,550	7.1364	3.115	3.093	3.115	3.093	3.290	16,587,372	3.1308	-5.33%
2001-10-05	0	7.500	7.500	7.550	7.150	7.550	6,189,023	45,405,990	7.3365	3.290	3.290	3.312	3.137	3.312	14,107,411	3.2186	1.35%
2001-10-04	0	7.400	7.350	7.400	7.200	7.450	5,291,000	38,872,796	7.3470	3.246	3.224	3.246	3.159	3.268	12,060,435	3.2232	4.23%
2001-10-03	0	7.100	7.100	7.150	6.700	7.300	11,462,388	81,388,811	7.1005	3.115	3.115	3.137	2.939	3.203	26,127,648	3.1150	5.97%
2001-09-28	0	6.700	6.650	6.700	6.450	6.700	10,649,382	70,214,537	6.5933	2.939	2.917	2.939	2.830	2.939	24,274,462	2.8925	3.88%
2001-09-27	0	6.450	6.400	6.450	6.400	6.650	9,434,644	61,342,162	6.5018	2.830	2.808	2.830	2.808	2.917	21,505,559	2.8524	-3.01%
2001-09-26	0	6.650	6.600	6.650	6.600	6.700	4,956,036	32,911,399	6.6407	2.917	2.895	2.917	2.895	2.939	11,296,910	2.9133	-0.75%
2001-09-25	0	6.700	6.650	6.700	6.500	6.750	11,635,221	77,002,146	6.6180	2.939	2.917	2.939	2.852	2.961	26,521,608	2.9034	4.69%
2001-09-24	0	6.400	6.350	6.400	6.050	6.500	9,549,150	59,894,845	6.2723	2.808	2.786	2.808	2.654	2.852	21,766,567	2.7517	1.59%
2001-09-21	0	6.300	6.250	6.300	6.100	6.300	5,621,550	35,108,836	6.2454	2.764	2.742	2.764	2.676	2.764	12,813,899	2.7399	-3.08%
2001-09-20	0	6.500	6.450	6.500	6.100	6.700	11,391,200	73,061,140	6.4138	2.852	2.830	2.852	2.676	2.939	25,965,380	2.8138	4.00%
2001-09-19	0	6.250	6.250	6.300	6.100	6.400	6,153,850	38,479,909	6.2530	2.742	2.742	2.764	2.676	2.808	14,027,236	2.7432	3.31%
2001-09-18	0	6.050	6.000	6.050	6.000	6.450	7,194,992	44,654,602	6.2063	2.654	2.632	2.654	2.632	2.830	16,400,441	2.7228	-3.20%
2001-09-17	0	6.250	6.200	6.250	5.900	6.500	16,181,000	99,650,107	6.1585	2.742	2.720	2.742	2.588	2.852	36,883,368	2.7018	-10.07%
2001-09-14	0	6.950	6.900	6.950	6.750	7.200	6,154,000	42,613,420	6.9245	3.049	3.027	3.049	2.961	3.159	14,027,578	3.0378	-2.11%
2001-09-13	0	7.100	7.100	7.150	7.000	7.400	5,610,240	40,151,059	7.1567	3.115	3.115	3.137	3.071	3.246	12,788,119	3.1397	5.19%
2001-09-12	0	6.750	6.750	6.800	6.450	7.500	10,725,280	74,361,468	6.9333	2.961	2.961	2.983	2.830	3.290	24,447,466	3.0417	-19.16%
2001-09-11	0	8.350	8.300	8.350	8.300	8.550	1,026,000	8,575,000	8.3577	3.663	3.641	3.663	3.641	3.751	2,338,690	3.6666	-2.34%
2001-09-10	0	8.550	8.450	8.500	8.200	8.600	1,414,000	11,956,058	8.4555	3.751	3.707	3.729	3.597	3.773	3,223,106	3.7095	0.59%
2001-09-07	0	8.500	8.450	8.500	8.350	8.550	3,101,000	26,244,585	8.4633	3.729	3.707	3.729	3.663	3.751	7,068,495	3.7129	-1.16%
2001-09-06	0	8.600	8.600	8.650	8.550	8.700	1,558,000	13,412,750	8.6090	3.773	3.773	3.795	3.751	3.817	3,551,343	3.7768	-0.29%
2001-09-05	0	8.750	8.750	8.800	8.700	9.050	3,053,833	27,079,447	8.8674	3.784	3.784	3.805	3.762	3.914	7,061,866	3.8346	-3.85%
2001-09-04	0	9.100	9.000	9.100	8.850	9.200	5,833,000	52,607,050	9.0189	3.935	3.892	3.935	3.827	3.978	13,488,577	3.9001	1.68%
2001-09-03	0	8.950	8.900	8.950	8.550	9.050	5,300,000	46,839,750	8.8377	3.870	3.849	3.870	3.697	3.914	12,256,036	3.8218	4.07%
2001-08-31	0	8.600	8.550	8.600	8.250	8.650	4,256,000	36,315,246	8.5327	3.719	3.697	3.719	3.568	3.741	9,841,828	3.6899	2.38%
2001-08-30	0	8.400	8.400	8.450	8.200	8.650	6,623,650	55,382,390	8.3613	3.632	3.632	3.654	3.546	3.741	15,316,923	3.6158	-2.89%
2001-08-29	0	8.650	8.600	8.650	8.600	8.900	3,502,000	30,407,599	8.6829	3.741	3.719	3.741	3.719	3.849	8,098,234	3.7548	-3.35%
2001-08-28	0	8.950	8.950	9.000	8.750	9.000	3,075,940	27,278,422	8.8683	3.870	3.870	3.892	3.784	3.892	7,112,987	3.8350	-1.10%
2001-08-27	0	9.050	9.000	9.100	9.000	9.350	2,207,000	20,065,774	9.0919	3.914	3.892	3.935	3.892	4.043	5,103,598	3.9317	-0.55%
2001-08-24	0	9.100	9.100	9.150	8.950	9.300	3,514,086	31,958,149	9.0943	3.935	3.935	3.957	3.870	4.022	8,126,182	3.9327	-2.15%
2001-08-23	0	9.300	9.250	9.300	9.150	9.550	3,739,800	34,560,810	9.2414	4.022	4.000	4.022	3.957	4.130	8,648,137	3.9963	-1.59%
2001-08-22	0	9.450	9.450	9.500	9.350	9.650	6,315,000	59,644,524	9.4449	4.087	4.087	4.108	4.043	4.173	14,603,183	4.0844	-1.56%
2001-08-21	0	9.600	9.600	9.650	9.550	9.800	2,570,000	24,810,475	9.6539	4.151	4.151	4.173	4.130	4.238	5,943,021	4.1747	-1.54%
2001-08-20	0	9.750	9.650	9.750	9.550	9.800	3,697,000	35,531,010	9.6108	4.216	4.173	4.216	4.130	4.238	8,549,163	4.1561	-0.51%
2001-08-17	0	9.800	9.700	9.750	9.700	9.800	2,718,000	26,430,700	9.7243	4.238	4.195	4.216	4.195	4.238	6,285,265	4.2052	1.03%
2001-08-16	0	9.700	9.650	9.700	9.600	9.700	1,459,000	14,087,420	9.6555	4.195	4.173	4.195	4.151	4.195	3,373,879	4.1754	0.00%
2001-08-15	0	9.700	9.700	9.800	9.550	9.800	2,846,000	27,446,880	9.6440	4.195	4.195	4.238	4.130	4.238	6,581,260	4.1705	-1.02%
2001-08-14	0	9.800	9.800	9.850	9.550	9.850	2,268,500	22,108,000	9.7456	4.238	4.238	4.260	4.130	4.260	5,245,815	4.2144	2.08%
2001-08-13	0	9.600	9.550	9.600	9.400	9.600	3,088,000	29,370,660	9.5112	4.151	4.130	4.151	4.065	4.151	7,140,875	4.1130	1.59%
2001-08-10	0	9.450	9.450	9.500	9.400	9.600	2,425,000	23,008,514	9.4880	4.087	4.087	4.108	4.065	4.151	5,607,715	4.1030	0.53%
2001-08-09	0	9.400	9.400	9.450	9.250	9.600	4,641,000	43,433,268	9.3586	4.065	4.065	4.087	4.000	4.151	10,732,125	4.0470	-2.08%
2001-08-08	0	9.600	9.550	9.600	9.500	10.15	7,550,370	73,252,673	9.7019	4.151	4.130	4.151	4.108	4.389	17,459,926	4.1955	-4.95%
2001-08-07	0	10.10	10.10	10.20	9.950	10.30	3,419,300	34,544,830	10.103	4.368	4.368	4.411	4.303	4.454	7,906,993	4.3689	-1.46%
2001-08-06	0	10.25	10.25	10.30	10.25	10.30	2,292,000	23,587,850	10.291	4.433	4.433	4.454	4.433	4.454	5,300,157	4.4504	-0.49%
2001-08-03	0	10.30	10.25	10.30	10.25	10.40	2,140,000	22,067,750	10.312	4.454	4.433	4.454	4.433	4.497	4,948,664	4.4593	0.49%
2001-08-02	0	10.25	10.25	10.40	10.25	10.45	3,155,460	32,640,283	10.344	4.433	4.433	4.497	4.433	4.519	7,296,874	4.4732	0.00%
2001-08-01	0	10.25	10.25	10.30	10.15	10.50	4,087,386	42,112,018	10.303	4.433	4.433	4.454	4.389	4.541	9,451,915	4.4554	-1.44%
2001-07-31	0	10.40	10.35	10.40	10.25	10.40	2,440,400	25,224,960	10.336	4.497	4.476	4.497	4.433	4.497	5,643,327	4.4699	0.48%
2001-07-30	0	10.35	10.30	10.40	10.05	10.45	3,983,350	40,595,051	10.191	4.476	4.454	4.497	4.346	4.519	9,211,336	4.4071	0.98%
2001-07-27	0	10.25	10.20	10.25	10.25	10.50	5,991,000	61,614,619	10.285	4.433	4.411	4.433	4.433	4.541	13,853,946	4.4474	-2.38%
2001-07-26	0	10.50	10.50	10.55	10.40	10.60	2,838,000	29,768,370	10.489	4.541	4.541	4.562	4.497	4.584	6,562,760	4.5360	-0.47%
2001-07-24	0	10.55	10.50	10.60	10.50	10.55	1,337,400	14,082,929	10.530	4.562	4.541	4.584	4.541	4.562	3,092,684	4.5536	0.00%
2001-07-23	0	10.55	10.55	10.60	10.50	10.65	3,284,000	34,718,232	10.572	4.562	4.562	4.584	4.541	4.605	7,594,117	4.5717	-0.47%
2001-07-20	0	10.60	10.55	10.70	10.35	10.65	2,122,000	22,253,536	10.487	4.584	4.562	4.627	4.476	4.605	4,907,039	4.5350	0.47%
2001-07-19	0	10.55	10.50	10.55	10.30	10.55	2,329,100	24,348,991	10.454	4.562	4.541	4.562	4.454	4.562	5,385,950	4.5208	0.96%
2001-07-18	0	10.45	10.45	10.50	10.35	10.80	2,443,750	25,713,933	10.522	4.519	4.519	4.541	4.476	4.670	5,651,073	4.5503	-3.24%
2001-07-17	0	10.80	10.80	10.85	10.65	10.90	5,285,410	57,004,095	10.785	4.670	4.670	4.692	4.605	4.714	12,222,297	4.6639	0.00%
2001-07-16	0	10.80	10.80	10.85	10.55	10.85	7,243,931	77,691,379	10.725	4.670	4.670	4.692	4.562	4.692	16,751,298	4.6379	2.86%
2001-07-13	0	10.50	10.50	10.55	10.45	10.60	6,413,094	67,516,159	10.528	4.541	4.541	4.562	4.519	4.584	14,830,021	4.5527	0.48%
2001-07-12	0	10.45	10.45	10.50	10.10	10.55	4,089,000	42,701,695	10.443	4.519	4.519	4.541	4.368	4.562	9,455,647	4.5160	2.45%
2001-07-11	0	10.20	10.10	10.15	10.10	10.25	7,167,000	72,891,400	10.170	4.411	4.368	4.389	4.368	4.433	16,573,398	4.3981	-0.49%
2001-07-10	0	10.25	10.20	10.25	10.10	10.45	5,930,657	60,429,283	10.189	4.433	4.411	4.433	4.368	4.519	13,714,405	4.4063	0.99%
2001-07-09	0	10.15	10.15	10.20	10.00	10.30	6,910,036	70,156,806	10.153	4.389	4.389	4.411	4.324	4.454	15,979,179	4.3905	-3.33%
2001-07-05	0	10.50	10.50	10.55	10.45	10.60	7,344,221	77,120,905	10.501	4.541	4.541	4.562	4.519	4.584	16,983,215	4.5410	-0.94%
2001-07-04	0	10.60	10.55	10.60	10.45	10.80	3,602,200	38,098,106	10.576	4.584	4.562	4.584	4.519	4.670	8,329,942	4.5736	-0.93%
2001-07-03	0	10.70	10.65	10.70	10.35	10.70	8,527,590	90,179,491	10.575	4.627	4.605	4.627	4.476	4.627	19,719,708	4.5731	1.42%
2001-06-29	0	10.55	10.50	10.60	10.20	10.80	10,390,083	109,796,964	10.567	4.562	4.541	4.584	4.411	4.670	24,026,648	4.5698	1.44%
2001-06-28	0	10.40	10.35	10.40	10.25	10.40	6,172,000	63,790,824	10.336	4.497	4.476	4.497	4.433	4.497	14,272,501	4.4695	-0.48%
2001-06-27	0	10.45	10.45	10.50	10.15	10.50	3,373,960	34,952,179	10.359	4.519	4.519	4.541	4.389	4.541	7,802,146	4.4798	2.96%
2001-06-26	0	10.15	10.10	10.15	10.05	10.25	5,919,700	60,113,844	10.155	4.389	4.368	4.389	4.346	4.433	13,689,067	4.3914	0.00%
2001-06-22	0	10.15	10.10	10.15	10.10	10.20	4,895,000	49,634,350	10.140	4.389	4.368	4.389	4.368	4.411	11,319,490	4.3849	0.50%
2001-06-21	0	10.10	10.10	10.20	10.00	10.25	7,183,841	72,556,889	10.100	4.368	4.368	4.411	4.324	4.433	16,612,342	4.3676	0.50%
2001-06-20	0	10.05	10.00	10.05	10.00	10.40	7,135,500	71,905,422	10.077	4.346	4.324	4.346	4.324	4.497	16,500,556	4.3578	-2.90%
2001-06-19	0	10.35	10.30	10.35	10.20	10.40	4,730,000	48,666,840	10.289	4.476	4.454	4.476	4.411	4.497	10,937,934	4.4494	1.97%
2001-06-18	0	10.15	10.20	10.25	10.00	10.25	6,326,000	63,836,928	10.091	4.389	4.411	4.433	4.324	4.433	14,628,620	4.3638	0.00%
2001-06-15	0	10.15	10.10	10.15	9.950	10.50	16,526,500	169,237,287	10.240	4.389	4.368	4.389	4.303	4.541	38,216,864	4.4283	-4.69%
2001-06-14	0	10.65	10.60	10.65	10.60	10.90	2,849,440	30,587,618	10.735	4.605	4.584	4.605	4.584	4.714	6,589,215	4.6421	-2.29%
2001-06-13	0	10.90	10.85	10.90	10.80	11.10	4,985,000	54,222,850	10.877	4.714	4.692	4.714	4.670	4.800	11,527,611	4.7037	-0.46%
2001-06-12	0	10.95	10.95	11.00	10.75	11.25	4,829,000	52,671,550	10.907	4.735	4.735	4.757	4.649	4.865	11,166,868	4.7168	-0.45%
2001-06-11	0	11.00	10.95	11.00	10.85	11.35	10,742,480	118,847,136	11.063	4.757	4.735	4.757	4.692	4.908	24,841,551	4.7842	1.38%
2001-06-08	0	10.85	10.85	10.90	10.85	11.00	6,637,195	72,286,117	10.891	4.692	4.692	4.714	4.692	4.757	15,348,246	4.7097	-0.46%
2001-06-07	0	10.90	10.85	10.90	10.80	11.00	4,745,000	51,824,000	10.922	4.714	4.692	4.714	4.670	4.757	10,972,621	4.7230	0.46%
2001-06-06	0	10.85	10.85	10.90	10.85	11.35	3,640,000	40,255,800	11.059	4.692	4.692	4.714	4.692	4.908	8,417,353	4.7825	-3.56%
2001-06-05	0	11.25	11.20	11.25	10.80	11.30	3,385,000	37,560,807	11.096	4.865	4.843	4.865	4.670	4.887	7,827,676	4.7985	2.27%
2001-06-04	0	11.00	11.00	11.05	10.65	11.15	4,357,450	47,550,790	10.913	4.757	4.757	4.778	4.605	4.822	10,076,427	4.7190	3.77%
2001-06-01	0	10.60	10.55	10.60	10.45	10.85	6,405,785	67,806,982	10.585	4.584	4.562	4.584	4.519	4.692	14,813,119	4.5775	-0.47%
2001-05-31	0	10.65	10.70	10.85	10.50	10.80	8,125,000	86,385,850	10.632	4.605	4.627	4.692	4.541	4.670	18,788,735	4.5977	-1.84%
2001-05-30	0	10.85	10.75	10.80	10.70	11.00	5,778,000	62,475,100	10.813	4.692	4.649	4.670	4.627	4.757	13,361,392	4.6758	-1.36%
2001-05-29	0	11.00	11.00	11.05	11.00	11.15	3,872,019	42,749,011	11.040	4.757	4.757	4.778	4.757	4.822	8,953,888	4.7744	-0.45%
2001-05-28	0	11.05	11.00	11.05	11.00	11.15	6,014,000	66,328,340	11.029	4.778	4.757	4.778	4.757	4.822	13,907,132	4.7694	-0.90%
2001-05-25	0	11.15	11.15	11.20	11.15	11.40	2,226,000	24,976,896	11.221	4.822	4.822	4.843	4.822	4.930	5,147,535	4.8522	-0.45%
2001-05-24	0	11.20	11.20	11.25	11.15	11.30	2,384,000	26,746,532	11.219	4.843	4.843	4.865	4.822	4.887	5,512,904	4.8516	-0.88%
2001-05-23	0	11.30	11.25	11.30	11.10	11.35	2,985,000	33,532,900	11.234	4.887	4.865	4.887	4.800	4.908	6,902,692	4.8579	0.89%
2001-05-22	0	11.20	11.20	11.25	11.00	11.45	3,644,300	41,263,944	11.323	4.843	4.843	4.865	4.757	4.951	8,427,297	4.8965	-0.44%
2001-05-21	0	11.25	11.20	11.25	11.20	11.50	5,977,000	67,741,954	11.334	4.865	4.843	4.865	4.843	4.973	13,821,571	4.9012	-0.44%
2001-05-18	0	11.30	11.25	11.30	11.20	11.45	3,787,000	42,741,642	11.286	4.887	4.865	4.887	4.843	4.951	8,757,285	4.8807	-1.31%
2001-05-17	0	11.45	11.40	11.50	11.40	11.60	3,441,500	39,491,622	11.475	4.951	4.930	4.973	4.930	5.016	7,958,330	4.9623	1.33%
2001-05-16	0	11.30	11.25	11.30	11.25	11.40	3,361,092	38,007,162	11.308	4.887	4.865	4.887	4.865	4.930	7,772,390	4.8900	0.44%
2001-05-15	0	11.25	11.30	11.35	11.25	11.40	1,236,700	13,976,437	11.301	4.865	4.887	4.908	4.865	4.930	2,859,819	4.8872	-0.44%
2001-05-14	0	11.30	11.25	11.30	11.25	11.35	2,756,000	31,101,342	11.285	4.887	4.865	4.887	4.865	4.908	6,373,139	4.8801	-0.88%
2001-05-11	0	11.40	11.35	11.40	11.35	11.60	1,596,000	18,202,617	11.405	4.930	4.908	4.930	4.908	5.016	3,690,686	4.9320	-0.44%
2001-05-10	0	11.45	11.40	11.45	11.35	11.80	1,799,000	20,755,450	11.537	4.951	4.930	4.951	4.908	5.103	4,160,115	4.9892	-1.29%
2001-05-09	0	11.60	11.60	11.65	11.30	11.65	3,400,036	39,453,220	11.604	5.016	5.016	5.038	4.887	5.038	7,862,446	5.0179	0.00%
2001-05-08	0	12.05	12.00	12.05	11.90	12.10	5,327,000	64,013,450	12.017	5.016	4.995	5.016	4.954	5.037	12,796,344	5.0025	0.42%
2001-05-07	0	12.00	11.95	12.00	11.85	12.05	4,963,023	59,120,228	11.912	4.995	4.975	4.995	4.933	5.016	11,922,011	4.9589	1.27%
2001-05-04	0	11.85	11.80	11.85	11.80	12.10	4,688,000	55,515,000	11.842	4.933	4.912	4.933	4.912	5.037	11,261,359	4.9297	-2.47%
2001-05-03	0	12.15	12.10	12.15	12.10	12.25	5,103,000	62,006,950	12.151	5.058	5.037	5.058	5.037	5.100	12,258,259	5.0584	-0.41%
2001-05-02	0	12.20	12.20	12.25	12.00	12.30	8,440,755	102,666,060	12.163	5.079	5.079	5.100	4.995	5.120	20,276,104	5.0634	3.39%
2001-04-27	0	11.80	11.75	11.80	11.55	11.85	4,104,310	48,170,281	11.737	4.912	4.891	4.912	4.808	4.933	9,859,239	4.8858	0.85%
2001-04-26	0	11.70	11.65	11.70	11.50	11.75	6,105,036	70,993,340	11.629	4.871	4.850	4.871	4.787	4.891	14,665,317	4.8409	2.18%
2001-04-25	0	11.45	11.40	11.45	11.10	11.60	4,349,154	49,799,379	11.450	4.767	4.746	4.767	4.621	4.829	10,447,395	4.7667	1.33%
2001-04-24	0	11.30	11.30	11.35	11.10	11.35	2,385,000	26,892,146	11.276	4.704	4.704	4.725	4.621	4.725	5,729,169	4.6939	0.89%
2001-04-23	0	11.20	11.15	11.20	10.90	11.25	2,066,000	23,096,100	11.179	4.662	4.642	4.662	4.538	4.683	4,962,877	4.6538	1.36%
2001-04-20	0	11.05	11.05	11.10	11.00	11.20	2,780,360	30,854,080	11.097	4.600	4.600	4.621	4.579	4.662	6,678,889	4.6196	-0.45%
2001-04-19	0	11.10	11.10	11.15	10.95	11.45	4,902,000	54,571,200	11.132	4.621	4.621	4.642	4.558	4.767	11,775,423	4.6343	0.91%
2001-04-18	0	11.00	10.95	11.00	10.85	11.00	2,833,000	30,931,200	10.918	4.579	4.558	4.579	4.517	4.579	6,805,339	4.5451	2.33%
2001-04-17	0	10.75	10.75	10.80	10.65	11.00	3,392,000	36,706,450	10.821	4.475	4.475	4.496	4.433	4.579	8,148,151	4.5049	-1.83%
2001-04-12	0	10.95	10.90	10.95	10.75	11.10	4,639,000	50,645,652	10.917	4.558	4.538	4.558	4.475	4.621	11,143,653	4.5448	2.82%
2001-04-11	0	10.65	10.65	10.70	10.50	10.70	4,365,000	46,265,050	10.599	4.433	4.433	4.454	4.371	4.454	10,485,460	4.4123	2.90%
2001-04-10	0	10.35	10.35	10.40	10.35	10.65	2,548,000	26,543,600	10.417	4.309	4.309	4.329	4.309	4.433	6,120,722	4.3367	-1.90%
2001-04-09	0	10.55	10.50	10.55	10.50	10.80	4,626,500	48,825,024	10.553	4.392	4.371	4.392	4.371	4.496	11,113,626	4.3933	-2.76%
2001-04-06	0	10.85	10.80	10.85	10.70	11.40	6,875,802	74,699,884	10.864	4.517	4.496	4.517	4.454	4.746	16,516,826	4.5227	-1.81%
2001-04-04	0	11.05	11.05	11.10	11.00	11.40	4,712,000	52,287,550	11.097	4.600	4.600	4.621	4.579	4.746	11,319,012	4.6194	-3.91%
2001-04-03	0	11.50	11.45	11.50	11.30	11.50	3,243,001	36,867,403	11.368	4.787	4.767	4.787	4.704	4.787	7,790,230	4.7325	1.77%
2001-04-02	0	11.30	11.25	11.30	11.25	11.45	2,589,000	29,321,980	11.326	4.704	4.683	4.704	4.683	4.767	6,219,211	4.7147	-0.44%
2001-03-30	0	11.35	11.30	11.45	11.25	11.50	3,405,132	38,651,897	11.351	4.725	4.704	4.767	4.683	4.787	8,179,696	4.7253	0.00%
2001-03-29	0	11.35	11.30	11.35	11.15	11.40	2,404,360	27,143,226	11.289	4.725	4.704	4.725	4.642	4.746	5,775,675	4.6996	-0.44%
2001-03-28	0	11.40	11.40	11.55	11.30	11.60	3,010,750	34,649,075	11.508	4.746	4.746	4.808	4.704	4.829	7,232,325	4.7909	-1.30%
2001-03-27	0	11.55	11.40	11.55	11.35	11.65	2,407,700	27,590,508	11.459	4.808	4.746	4.808	4.725	4.850	5,783,698	4.7704	0.00%
2001-03-26	0	11.55	11.50	11.55	11.45	11.65	3,587,000	41,411,024	11.545	4.808	4.787	4.808	4.767	4.850	8,616,573	4.8060	1.76%
2001-03-23	0	11.35	11.30	11.35	11.30	11.55	4,766,000	54,446,800	11.424	4.725	4.704	4.725	4.704	4.808	11,448,729	4.7557	0.00%
2001-03-22	0	11.35	11.35	11.40	11.30	11.65	3,929,643	44,846,787	11.412	4.725	4.725	4.746	4.704	4.850	9,439,659	4.7509	-2.99%
2001-03-21	0	11.70	11.65	11.70	11.55	11.90	3,082,145	36,083,403	11.707	4.871	4.850	4.871	4.808	4.954	7,403,827	4.8736	-1.27%
2001-03-20	0	11.85	11.85	11.90	11.80	12.05	2,770,000	32,977,150	11.905	4.933	4.933	4.954	4.912	5.016	6,654,003	4.9560	-0.42%
2001-03-19	0	11.90	11.85	11.90	11.55	12.05	4,272,000	51,034,350	11.946	4.954	4.933	4.954	4.808	5.016	10,262,058	4.9731	1.71%
2001-03-16	0	11.70	11.65	11.70	11.55	11.80	1,596,600	18,655,350	11.684	4.871	4.850	4.871	4.808	4.912	3,835,300	4.8641	-0.85%
2001-03-15	0	11.80	11.60	11.75	11.05	12.00	4,181,000	48,111,424	11.507	4.912	4.829	4.891	4.600	4.995	10,043,461	4.7903	3.06%
2001-03-14	0	11.45	11.45	11.50	11.40	11.80	3,547,300	41,032,146	11.567	4.767	4.767	4.787	4.746	4.912	8,521,207	4.8153	-0.43%
2001-03-13	0	11.50	11.45	11.50	11.40	11.60	7,237,000	83,163,564	11.491	4.787	4.767	4.787	4.746	4.829	17,384,484	4.7838	-1.71%
2001-03-12	0	11.70	11.70	11.75	11.70	12.00	5,630,000	66,443,691	11.802	4.871	4.871	4.891	4.871	4.995	13,524,201	4.9129	-4.10%
2001-03-09	0	12.20	12.15	12.20	12.00	12.20	4,937,055	59,811,963	12.115	5.079	5.058	5.079	4.995	5.079	11,859,631	5.0433	1.24%
2001-03-08	0	12.05	12.00	12.05	11.95	12.20	8,614,000	103,932,800	12.066	5.016	4.995	5.016	4.975	5.079	20,692,268	5.0228	0.00%
2001-03-07	0	12.05	12.00	12.05	11.95	12.30	11,453,177	138,759,297	12.115	5.016	4.995	5.016	4.975	5.120	27,512,445	5.0435	-0.41%
2001-03-06	0	12.10	12.05	12.10	11.85	12.10	7,330,000	88,023,300	12.009	5.037	5.016	5.037	4.933	5.037	17,607,885	4.9991	3.86%
2001-03-05	0	11.65	11.65	11.70	11.40	11.95	3,247,000	37,924,250	11.680	4.850	4.850	4.871	4.746	4.975	7,799,837	4.8622	2.19%
2001-03-02	0	11.40	11.35	11.40	11.30	11.55	5,471,000	62,492,780	11.423	4.746	4.725	4.746	4.704	4.808	13,142,256	4.7551	0.00%
2001-03-01	0	11.40	11.40	11.45	11.35	11.65	6,621,000	75,922,682	11.467	4.746	4.746	4.767	4.725	4.850	15,904,749	4.7736	-2.15%
2001-02-28	0	11.65	11.65	11.70	11.50	11.80	6,545,740	76,079,312	11.623	4.850	4.850	4.871	4.787	4.912	15,723,961	4.8384	-0.85%
2001-02-27	0	11.75	11.70	11.75	11.65	11.85	5,469,690	64,119,038	11.723	4.891	4.871	4.891	4.850	4.933	13,139,110	4.8800	-0.42%
2001-02-26	0	11.80	11.75	11.80	11.75	12.00	5,085,616	60,216,744	11.841	4.912	4.891	4.912	4.891	4.995	12,216,500	4.9291	-1.26%
2001-02-23	0	11.95	11.90	11.95	11.90	12.15	2,786,280	33,463,654	12.010	4.975	4.954	4.975	4.954	5.058	6,693,110	4.9997	-0.83%
2001-02-22	0	12.05	12.05	12.10	11.90	12.15	3,073,000	36,937,443	12.020	5.016	5.016	5.037	4.954	5.058	7,381,860	5.0038	0.42%
2001-02-21	0	12.00	11.95	12.00	11.80	12.05	2,288,000	27,288,426	11.927	4.995	4.975	4.995	4.912	5.016	5,496,158	4.9650	0.84%
2001-02-20	0	11.90	11.85	11.90	11.85	12.00	4,522,200	53,795,865	11.896	4.954	4.933	4.954	4.933	4.995	10,863,080	4.9522	-0.42%
2001-02-19	0	11.95	11.90	11.95	11.85	12.00	1,638,500	19,560,450	11.938	4.975	4.954	4.975	4.933	4.995	3,935,951	4.9697	-0.42%
2001-02-16	0	12.00	12.00	12.05	11.90	12.15	3,740,500	44,943,593	12.015	4.995	4.995	5.016	4.954	5.058	8,985,306	5.0019	-0.83%
2001-02-15	0	12.10	12.10	12.15	12.00	12.20	2,859,000	34,577,750	12.094	5.037	5.037	5.058	4.995	5.079	6,867,796	5.0348	-0.41%
2001-02-14	0	12.15	12.05	12.15	11.95	12.25	5,248,000	63,893,379	12.175	5.058	5.016	5.058	4.975	5.100	12,606,573	5.0683	0.00%
2001-02-13	0	12.15	12.10	12.15	12.10	12.30	6,654,000	81,105,073	12.189	5.058	5.037	5.058	5.037	5.120	15,984,020	5.0741	1.25%
2001-02-12	0	12.00	11.95	12.00	11.70	12.00	5,478,000	65,185,148	11.899	4.995	4.975	4.995	4.871	4.995	13,159,072	4.9536	1.69%
2001-02-09	0	11.80	11.75	11.80	11.70	11.95	12,705,000	149,920,500	11.800	4.912	4.891	4.912	4.871	4.975	30,519,533	4.9123	-0.84%
2001-02-08	0	11.90	11.90	11.95	11.80	12.10	11,814,276	140,748,898	11.913	4.954	4.954	4.975	4.912	5.037	28,379,865	4.9595	-2.06%
2001-02-07	0	12.15	12.10	12.15	12.10	12.30	6,324,000	77,013,000	12.178	5.058	5.037	5.058	5.037	5.120	15,191,305	5.0695	0.00%
2001-02-06	0	12.15	12.10	12.15	12.10	12.45	9,877,500	120,362,800	12.186	5.058	5.037	5.058	5.037	5.183	23,727,406	5.0727	-1.62%
2001-02-05	0	12.35	12.30	12.35	12.25	12.45	4,124,550	50,848,572	12.328	5.141	5.120	5.141	5.100	5.183	9,907,858	5.1321	0.00%
2001-02-02	0	12.35	12.30	12.40	12.30	12.55	5,821,000	72,154,778	12.396	5.141	5.120	5.162	5.120	5.224	13,983,015	5.1602	-1.20%
2001-02-01	0	12.50	12.45	12.50	12.10	12.55	9,090,000	113,124,493	12.445	5.204	5.183	5.204	5.037	5.224	21,835,699	5.1807	2.88%
2001-01-31	0	12.15	12.10	12.15	12.10	12.30	9,660,000	117,601,494	12.174	5.058	5.037	5.058	5.037	5.120	23,204,934	5.0680	-0.41%
2001-01-30	0	12.20	12.15	12.20	12.15	12.40	8,484,009	103,870,722	12.243	5.079	5.058	5.079	5.058	5.162	20,380,008	5.0967	-1.21%
2001-01-29	0	12.35	12.30	12.35	12.25	12.70	4,939,000	61,406,300	12.433	5.141	5.120	5.141	5.100	5.287	11,864,303	5.1757	-1.59%
2001-01-23	0	12.55	12.50	12.55	12.35	12.55	3,985,500	49,694,305	12.469	5.224	5.204	5.224	5.141	5.224	9,573,837	5.1906	0.80%
2001-01-22	0	12.45	12.40	12.45	12.20	12.60	5,337,000	66,196,495	12.403	5.183	5.162	5.183	5.079	5.245	12,820,366	5.1634	-0.80%
2001-01-19	0	12.55	12.50	12.55	12.30	12.65	13,099,000	163,597,920	12.489	5.224	5.204	5.224	5.120	5.266	31,465,987	5.1992	2.87%
2001-01-18	0	12.20	12.15	12.20	12.10	12.40	8,720,500	106,498,900	12.212	5.079	5.058	5.079	5.037	5.162	20,948,098	5.0839	-0.81%
2001-01-17	0	12.30	12.15	12.20	12.05	12.50	9,137,000	111,493,830	12.202	5.120	5.058	5.079	5.016	5.204	21,948,601	5.0798	-0.40%
2001-01-16	0	12.35	12.30	12.35	12.10	12.55	13,293,250	163,520,525	12.301	5.141	5.120	5.141	5.037	5.224	31,932,608	5.1208	1.23%
2001-01-15	0	12.20	12.25	12.35	12.10	12.65	21,066,000	258,838,397	12.287	5.079	5.100	5.141	5.037	5.266	50,604,053	5.1150	-3.56%
2001-01-12	0	12.65	12.55	12.60	12.60	13.10	11,925,865	153,614,446	12.881	5.266	5.224	5.245	5.245	5.453	28,647,921	5.3621	-1.56%
2001-01-11	0	12.85	12.80	12.85	12.80	13.40	14,390,000	187,518,377	13.031	5.349	5.329	5.349	5.329	5.578	34,567,185	5.4248	-4.10%
2001-01-10	0	13.40	13.40	13.45	13.40	13.60	5,966,000	80,624,590	13.514	5.578	5.578	5.599	5.578	5.662	14,331,329	5.6258	-0.74%
2001-01-09	0	13.50	13.40	13.50	13.25	13.70	9,854,000	132,803,098	13.477	5.620	5.578	5.620	5.516	5.703	23,670,955	5.6104	1.12%
2001-01-08	0	13.35	13.35	13.40	13.25	13.50	10,584,000	141,034,231	13.325	5.557	5.557	5.578	5.516	5.620	25,424,537	5.5472	-1.48%
2001-01-05	0	13.55	13.55	13.60	13.45	13.95	15,583,000	212,028,448	13.606	5.641	5.641	5.662	5.599	5.807	37,432,970	5.6642	-2.87%
2001-01-04	0	13.95	13.80	13.95	13.70	14.40	8,210,000	114,901,760	13.995	5.807	5.745	5.807	5.703	5.995	19,721,792	5.8261	-0.36%
2001-01-03	0	14.00	13.95	14.00	13.95	14.25	2,619,700	36,703,105	14.010	5.828	5.807	5.828	5.807	5.932	6,292,957	5.8324	-2.10%
2001-01-02	0	14.30	14.25	14.30	14.15	14.40	2,065,000	29,424,691	14.249	5.953	5.932	5.953	5.891	5.995	4,960,475	5.9318	-0.69%
2000-12-29	0	14.40	14.40	14.45	14.15	14.45	4,255,000	60,974,875	14.330	5.995	5.995	6.015	5.891	6.015	10,221,221	5.9655	2.13%
2000-12-28	0	14.10	14.05	14.15	13.90	14.15	3,447,000	48,395,060	14.040	5.870	5.849	5.891	5.786	5.891	8,280,270	5.8446	1.81%
2000-12-27	0	13.85	13.80	13.85	13.80	14.30	3,174,000	44,708,200	14.086	5.766	5.745	5.766	5.745	5.953	7,624,478	5.8638	-1.77%
2000-12-22	0	14.10	14.10	14.15	13.55	14.15	5,607,010	77,626,155	13.844	5.870	5.870	5.891	5.641	5.891	13,468,975	5.7633	4.83%
2000-12-21	0	13.45	13.40	13.45	13.30	13.70	6,017,300	80,997,369	13.461	5.599	5.578	5.599	5.537	5.703	14,454,560	5.6036	-0.74%
2000-12-20	0	13.55	13.55	13.60	13.45	13.75	4,831,000	65,453,396	13.549	5.641	5.641	5.662	5.599	5.724	11,604,869	5.6402	1.50%
2000-12-19	0	13.35	13.30	13.35	13.25	13.65	2,392,847	32,018,117	13.381	5.557	5.537	5.557	5.516	5.682	5,748,018	5.5703	-2.20%
2000-12-18	0	13.65	13.60	13.65	13.15	13.65	1,626,000	21,894,880	13.465	5.682	5.662	5.682	5.474	5.682	3,905,924	5.6056	2.63%
2000-12-15	0	13.30	13.25	13.35	13.25	13.65	4,723,200	63,308,473	13.404	5.537	5.516	5.557	5.516	5.682	11,345,916	5.5798	-2.56%
2000-12-14	0	13.65	13.65	13.75	13.60	13.90	3,418,242	46,834,463	13.701	5.682	5.682	5.724	5.662	5.786	8,211,189	5.7037	-1.80%
2000-12-13	0	13.90	13.90	13.95	13.55	13.95	4,202,900	57,875,449	13.770	5.786	5.786	5.807	5.641	5.807	10,096,068	5.7325	1.83%
2000-12-12	0	13.65	13.70	13.75	13.50	13.90	2,980,000	40,737,368	13.670	5.682	5.703	5.724	5.620	5.786	7,158,458	5.6908	-1.80%
2000-12-11	0	13.90	13.85	13.90	13.45	13.95	4,002,285	54,616,419	13.646	5.786	5.766	5.786	5.599	5.807	9,614,157	5.6808	3.73%
2000-12-08	0	13.40	13.35	13.40	13.10	13.45	7,257,400	96,357,725	13.277	5.578	5.557	5.578	5.453	5.599	17,433,488	5.5272	2.29%
2000-12-07	0	13.10	13.10	13.15	13.10	13.55	4,603,000	61,177,911	13.291	5.453	5.453	5.474	5.453	5.641	11,057,175	5.5329	-2.60%
2000-12-06	0	13.45	13.45	13.50	13.30	13.75	9,585,237	129,855,176	13.547	5.599	5.599	5.620	5.537	5.724	23,025,341	5.6397	0.75%
2000-12-05	0	13.35	13.40	13.45	13.35	14.00	5,591,000	75,926,788	13.580	5.557	5.578	5.599	5.557	5.828	13,430,516	5.6533	-2.91%
2000-12-04	0	13.75	13.70	13.75	13.70	14.20	1,663,000	22,973,800	13.815	5.724	5.703	5.724	5.703	5.911	3,994,804	5.7509	-2.48%
2000-12-01	0	14.10	13.95	14.15	13.60	14.20	4,377,000	60,612,738	13.848	5.870	5.807	5.891	5.662	5.911	10,514,286	5.7648	1.81%
2000-11-30	0	13.85	13.80	13.85	13.75	14.05	2,775,000	38,729,070	13.956	5.766	5.745	5.766	5.724	5.849	6,666,014	5.8099	-1.07%
2000-11-29	0	14.00	14.00	14.05	13.70	14.00	2,625,000	36,305,833	13.831	5.828	5.828	5.849	5.703	5.828	6,305,689	5.7576	-0.36%
2000-11-28	0	14.05	14.00	14.10	14.00	14.15	1,148,165	16,154,749	14.070	5.849	5.828	5.870	5.828	5.891	2,758,084	5.8572	0.00%
2000-11-27	0	14.05	13.95	14.10	13.90	14.10	2,595,000	36,327,652	13.999	5.849	5.807	5.870	5.786	5.870	6,233,624	5.8277	1.08%
2000-11-24	0	13.90	13.85	14.00	13.85	14.15	2,376,000	33,119,560	13.939	5.786	5.766	5.828	5.766	5.891	5,707,549	5.8028	-1.42%
2000-11-23	0	14.10	14.10	14.20	13.80	14.25	6,107,000	85,453,100	13.993	5.870	5.870	5.911	5.745	5.932	14,670,035	5.8250	0.36%
2000-11-22	0	14.05	14.05	14.10	13.60	14.10	4,421,000	60,935,354	13.783	5.849	5.849	5.870	5.662	5.870	10,619,981	5.7378	0.36%
2000-11-21	0	14.00	14.00	14.10	13.80	14.15	4,305,300	59,919,425	13.918	5.828	5.828	5.870	5.745	5.891	10,342,050	5.7938	-2.10%
2000-11-20	0	14.30	14.25	14.30	13.90	14.45	2,837,000	40,406,460	14.243	5.953	5.932	5.953	5.786	6.015	6,814,948	5.9291	2.14%
2000-11-17	0	14.00	14.00	14.05	13.85	14.10	2,982,548	41,809,252	14.018	5.828	5.828	5.849	5.766	5.870	7,164,579	5.8355	0.72%
2000-11-16	0	13.90	13.85	13.90	13.85	14.15	2,090,000	29,260,534	14.000	5.786	5.766	5.786	5.766	5.891	5,020,529	5.8282	0.00%
2000-11-15	0	13.90	13.85	13.90	13.85	14.15	2,461,464	34,492,766	14.013	5.786	5.766	5.786	5.766	5.891	5,912,848	5.8335	0.72%
2000-11-14	0	13.80	13.80	13.85	13.70	14.05	2,439,550	33,750,935	13.835	5.745	5.745	5.766	5.703	5.849	5,860,207	5.7593	-1.43%
2000-11-13	0	14.00	13.90	14.00	13.70	14.05	1,919,000	26,635,200	13.880	5.828	5.786	5.828	5.703	5.849	4,609,759	5.7780	-0.71%
2000-11-10	0	14.10	13.85	14.10	13.80	14.30	2,722,000	38,067,410	13.985	5.870	5.766	5.870	5.745	5.953	6,538,699	5.8219	-2.08%
2000-11-09	0	14.40	14.35	14.45	14.30	14.50	1,788,000	25,720,518	14.385	5.995	5.974	6.015	5.953	6.036	4,295,075	5.9884	-1.03%
2000-11-08	0	14.55	14.50	14.55	14.30	14.75	3,221,000	46,978,888	14.585	6.057	6.036	6.057	5.953	6.140	7,737,380	6.0717	2.11%
2000-11-07	0	14.25	14.25	14.30	14.25	14.40	1,644,000	23,466,350	14.274	5.932	5.932	5.953	5.932	5.995	3,949,163	5.9421	-0.70%
2000-11-06	0	14.35	14.25	14.35	14.25	14.40	2,702,000	38,656,478	14.307	5.974	5.932	5.974	5.932	5.995	6,490,656	5.9557	-0.35%
2000-11-03	0	14.40	14.40	14.45	14.25	14.40	2,011,000	28,756,438	14.300	5.995	5.995	6.015	5.932	5.995	4,830,758	5.9528	1.41%
2000-11-02	0	14.20	14.10	14.20	14.15	14.45	2,898,930	41,397,200	14.280	5.911	5.870	5.911	5.891	6.015	6,963,714	5.9447	-0.70%
2000-11-01	0	14.30	14.25	14.30	14.15	14.40	3,573,000	50,939,406	14.257	5.953	5.932	5.953	5.891	5.995	8,582,943	5.9350	1.06%
2000-10-31	0	14.15	14.10	14.15	13.75	14.15	3,679,708	51,577,020	14.017	5.891	5.870	5.891	5.724	5.891	8,839,274	5.8350	2.91%
2000-10-30	0	13.75	13.65	13.75	13.60	13.80	2,015,000	27,594,600	13.695	5.724	5.682	5.724	5.662	5.745	4,840,367	5.7009	2.61%
2000-10-27	0	13.40	13.40	13.45	13.35	13.85	2,043,000	27,787,710	13.601	5.578	5.578	5.599	5.557	5.766	4,907,627	5.6621	0.00%
2000-10-26	0	13.40	13.40	13.50	12.90	13.50	2,192,342	29,139,186	13.291	5.578	5.578	5.620	5.370	5.620	5,266,372	5.5331	3.88%
2000-10-25	0	12.90	12.85	12.95	12.75	13.10	1,861,699	24,139,399	12.966	5.370	5.349	5.391	5.308	5.453	4,472,112	5.3978	1.18%
2000-10-24	0	12.75	12.70	12.80	12.75	13.25	1,339,000	17,393,754	12.990	5.308	5.287	5.329	5.308	5.516	3,216,502	5.4077	-2.67%
2000-10-23	0	13.10	13.05	13.10	12.80	13.35	3,202,000	41,739,000	13.035	5.453	5.433	5.453	5.329	5.557	7,691,739	5.4265	1.16%
2000-10-20	0	12.95	12.90	12.95	12.60	12.95	3,427,000	43,810,518	12.784	5.391	5.370	5.391	5.245	5.391	8,232,227	5.3218	4.02%
2000-10-19	0	12.45	12.45	12.50	12.25	12.65	4,412,600	54,735,353	12.404	5.183	5.183	5.204	5.100	5.266	10,599,803	5.1638	-0.80%
2000-10-18	0	12.55	12.55	12.65	12.00	12.60	2,529,194	30,962,925	12.242	5.224	5.224	5.266	4.995	5.245	6,075,547	5.0963	0.40%
2000-10-17	0	12.50	12.60	12.65	12.25	12.85	2,132,000	26,991,246	12.660	5.204	5.245	5.266	5.100	5.349	5,121,420	5.2703	-2.72%
2000-10-16	0	12.85	12.70	12.90	12.55	12.90	7,481,000	94,552,971	12.639	5.349	5.287	5.370	5.224	5.370	17,970,612	5.2615	4.90%
2000-10-13	0	12.25	12.20	12.30	12.00	12.55	10,641,000	130,776,852	12.290	5.100	5.079	5.120	4.995	5.224	25,561,460	5.1162	-5.77%
2000-10-12	0	13.00	12.95	13.00	12.75	13.30	7,793,000	100,918,870	12.950	5.412	5.391	5.412	5.308	5.537	18,720,088	5.3909	-2.26%
2000-10-11	0	13.30	13.30	13.40	13.10	13.70	7,180,800	95,435,009	13.290	5.537	5.537	5.578	5.453	5.703	17,249,482	5.5326	-3.27%
2000-10-10	0	13.75	13.65	13.70	13.50	13.85	5,757,200	78,890,724	13.703	5.724	5.682	5.703	5.620	5.766	13,829,757	5.7044	-1.08%
2000-10-09	0	13.90	13.85	13.90	13.80	14.50	5,894,155	83,502,126	14.167	5.786	5.766	5.786	5.745	6.036	14,158,745	5.8976	-4.47%
2000-10-05	0	14.55	14.50	14.55	14.40	14.80	5,233,610	76,595,730	14.635	6.057	6.036	6.057	5.995	6.161	12,572,006	6.0926	-1.02%
2000-10-04	0	14.70	14.60	14.70	14.05	14.75	4,055,080	58,639,701	14.461	6.119	6.078	6.119	5.849	6.140	9,740,980	6.0199	3.16%
2000-10-03	0	14.25	14.10	14.30	13.95	14.50	5,707,925	80,819,269	14.159	5.932	5.870	5.953	5.807	6.036	13,711,390	5.8943	-0.35%
2000-09-29	0	14.30	14.25	14.30	13.70	14.45	7,152,625	100,205,347	14.010	5.953	5.932	5.953	5.703	6.015	17,181,801	5.8321	5.15%
2000-09-28	0	13.60	13.55	13.60	13.25	13.90	6,369,385	85,968,835	13.497	5.662	5.641	5.662	5.516	5.786	15,300,327	5.6188	-1.81%
2000-09-27	0	13.85	13.80	13.95	13.70	13.95	4,072,645	56,452,411	13.861	5.766	5.745	5.807	5.703	5.807	9,783,174	5.7704	-1.42%
2000-09-26	0	14.05	14.00	14.05	13.85	14.25	2,919,500	41,012,560	14.048	5.849	5.828	5.849	5.766	5.932	7,013,127	5.8480	-0.71%
2000-09-25	0	14.15	14.05	14.15	13.80	14.25	4,171,000	58,658,348	14.063	5.891	5.849	5.891	5.745	5.932	10,019,439	5.8545	5.20%
2000-09-22	0	13.45	13.45	13.75	13.45	13.80	4,358,384	59,230,956	13.590	5.599	5.599	5.724	5.599	5.745	10,469,567	5.6574	-1.82%
2000-09-21	0	13.70	13.70	13.75	13.45	13.85	2,478,000	33,890,216	13.676	5.703	5.703	5.724	5.599	5.766	5,952,570	5.6934	-0.72%
2000-09-20	0	13.80	13.65	13.85	13.40	13.95	4,089,780	56,007,386	13.694	5.745	5.682	5.766	5.578	5.807	9,824,335	5.7009	0.36%
2000-09-19	0	13.75	13.80	13.85	13.10	13.80	6,956,000	93,811,118	13.486	5.724	5.745	5.766	5.453	5.745	16,709,475	5.6142	-1.43%
2000-09-18	0	13.95	13.95	14.00	13.55	14.00	6,984,000	96,995,696	13.888	5.807	5.807	5.828	5.641	5.828	16,776,735	5.7816	-2.11%
2000-09-15	0	14.25	14.20	14.30	13.95	14.35	7,113,630	100,564,074	14.137	5.932	5.911	5.953	5.807	5.974	17,088,128	5.8850	1.06%
2000-09-14	0	14.10	14.05	14.10	14.00	14.65	7,591,653	108,324,371	14.269	5.870	5.849	5.870	5.828	6.099	18,236,419	5.9400	-3.75%
2000-09-12	0	14.65	14.55	14.65	14.35	14.90	7,026,700	102,816,093	14.632	6.099	6.057	6.099	5.974	6.203	16,879,308	6.0913	-2.33%
2000-09-11	0	15.00	14.95	15.00	14.65	15.05	3,491,000	51,749,448	14.824	6.244	6.224	6.244	6.099	6.265	8,385,965	6.1710	1.69%
2000-09-08	0	14.75	14.70	14.75	14.65	15.00	4,123,000	61,112,442	14.822	6.140	6.119	6.140	6.099	6.244	9,904,135	6.1704	-0.34%
2000-09-07	0	14.80	14.70	14.80	14.75	15.20	7,390,000	110,361,050	14.934	6.161	6.119	6.161	6.140	6.328	17,752,015	6.2168	-2.63%
2000-09-06	0	15.40	15.35	15.40	15.05	15.45	3,371,000	51,653,350	15.323	6.328	6.307	6.328	6.184	6.348	8,204,254	6.2959	2.67%
2000-09-05	0	15.00	15.00	15.10	15.00	15.15	2,881,000	43,420,844	15.071	6.163	6.163	6.204	6.163	6.225	7,011,705	6.1926	0.00%
2000-09-04	0	15.00	14.95	15.00	14.95	15.40	5,071,000	76,620,050	15.109	6.163	6.143	6.163	6.143	6.328	12,341,671	6.2082	-1.32%
2000-09-01	0	15.20	15.20	15.30	15.10	15.45	2,963,000	45,152,580	15.239	6.245	6.245	6.287	6.204	6.348	7,211,274	6.2614	0.33%
2000-08-31	0	15.15	15.15	15.20	14.90	15.25	4,714,000	70,984,750	15.058	6.225	6.225	6.245	6.122	6.266	11,472,813	6.1872	0.00%
2000-08-30	0	15.15	15.10	15.15	14.95	15.50	4,157,500	62,817,187	15.109	6.225	6.204	6.225	6.143	6.369	10,118,418	6.2082	-1.94%
2000-08-29	0	15.45	15.40	15.45	15.30	15.55	2,146,600	33,183,523	15.459	6.348	6.328	6.348	6.287	6.389	5,224,341	6.3517	0.98%
2000-08-28	0	15.30	15.30	15.35	15.05	15.30	2,712,000	41,166,325	15.179	6.287	6.287	6.307	6.184	6.287	6,600,397	6.2369	1.32%
2000-08-25	0	15.10	15.05	15.10	14.95	15.30	5,596,000	84,476,024	15.096	6.204	6.184	6.204	6.143	6.287	13,619,403	6.2026	-0.98%
2000-08-24	0	15.25	15.20	15.25	15.15	16.05	10,874,000	167,701,580	15.422	6.266	6.245	6.266	6.225	6.595	26,464,865	6.3368	-4.98%
2000-08-23	0	16.05	16.05	16.15	16.00	16.55	1,476,000	23,903,231	16.195	6.595	6.595	6.636	6.574	6.800	3,592,251	6.6541	-2.43%
2000-08-22	0	16.45	16.30	16.45	16.15	16.60	1,649,300	26,906,100	16.314	6.759	6.697	6.759	6.636	6.821	4,014,024	6.7030	-0.90%
2000-08-21	0	16.60	16.60	16.75	16.30	16.95	1,895,000	31,380,180	16.559	6.821	6.821	6.882	6.697	6.964	4,612,003	6.8040	0.61%
2000-08-18	0	16.50	16.45	16.50	16.05	16.60	3,615,500	58,968,521	16.310	6.780	6.759	6.780	6.595	6.821	8,799,312	6.7015	2.17%
2000-08-17	0	16.15	16.15	16.20	16.00	16.25	1,649,000	26,591,118	16.126	6.636	6.636	6.656	6.574	6.677	4,013,294	6.6258	-0.31%
2000-08-16	0	16.20	16.20	16.30	16.00	16.35	2,043,000	33,121,800	16.212	6.656	6.656	6.697	6.574	6.718	4,972,201	6.6614	0.62%
2000-08-15	0	16.10	16.05	16.10	15.80	16.20	3,875,700	61,988,497	15.994	6.615	6.595	6.615	6.492	6.656	9,432,580	6.5717	2.22%
2000-08-14	0	15.75	15.70	15.75	15.70	16.15	3,996,952	63,322,211	15.843	6.471	6.451	6.471	6.451	6.636	9,727,680	6.5095	-0.63%
2000-08-11	0	15.85	15.80	15.85	15.65	16.50	7,600,000	120,934,969	15.912	6.513	6.492	6.513	6.430	6.780	18,496,687	6.5382	-3.94%
2000-08-10	0	16.50	16.45	16.50	16.45	17.45	2,953,000	49,299,530	16.695	6.780	6.759	6.780	6.759	7.170	7,186,936	6.8596	-0.60%
2000-08-09	0	16.60	16.60	16.65	16.40	17.30	3,509,000	59,035,696	16.824	6.821	6.821	6.841	6.739	7.108	8,540,115	6.9128	-0.60%
2000-08-08	0	16.70	16.60	16.70	16.70	17.45	3,230,000	55,019,065	17.034	6.862	6.821	6.862	6.862	7.170	7,861,092	6.9989	-4.30%
2000-08-07	0	17.45	17.35	17.45	17.20	17.50	984,000	17,088,984	17.367	7.170	7.129	7.170	7.067	7.190	2,394,834	7.1358	-0.29%
2000-08-04	0	17.50	17.50	17.55	17.15	17.80	3,065,000	53,663,140	17.508	7.190	7.190	7.211	7.047	7.314	7,459,519	7.1939	-0.57%
2000-08-03	0	17.60	17.60	17.65	16.80	17.80	3,784,093	65,462,262	17.299	7.232	7.232	7.252	6.903	7.314	9,209,629	7.1080	2.92%
2000-08-02	0	17.10	17.00	17.10	16.35	17.10	2,020,840	34,127,611	16.888	7.026	6.985	7.026	6.718	7.026	4,918,269	6.9389	4.59%
2000-08-01	0	16.35	16.35	16.40	16.30	16.55	2,164,920	35,444,282	16.372	6.718	6.718	6.739	6.697	6.800	5,268,927	6.7270	-0.30%
2000-07-31	0	16.40	16.25	16.50	16.10	16.80	2,317,500	38,015,650	16.404	6.739	6.677	6.780	6.615	6.903	5,640,273	6.7400	-2.38%
2000-07-28	0	16.80	16.65	16.85	16.40	16.85	2,005,000	33,291,031	16.604	6.903	6.841	6.923	6.739	6.923	4,879,718	6.8223	0.30%
2000-07-27	0	16.75	16.75	16.95	16.50	17.00	1,087,000	18,328,706	16.862	6.882	6.882	6.964	6.780	6.985	2,645,513	6.9282	0.60%
2000-07-26	0	16.65	16.65	16.80	16.30	16.85	1,781,431	29,677,587	16.659	6.841	6.841	6.903	6.697	6.923	4,335,602	6.8451	3.42%
2000-07-25	0	16.10	16.10	16.25	16.00	17.15	1,706,000	28,480,210	16.694	6.615	6.615	6.677	6.574	7.047	4,152,019	6.8594	-5.85%
2000-07-24	0	17.10	17.05	17.10	17.00	17.40	1,997,000	34,370,079	17.211	7.026	7.006	7.026	6.985	7.149	4,860,248	7.0717	-0.87%
2000-07-21	0	17.25	17.25	17.30	16.90	17.50	3,350,060	57,904,212	17.285	7.088	7.088	7.108	6.944	7.190	8,153,291	7.1019	0.58%
2000-07-20	0	17.15	17.15	17.20	16.45	17.20	2,334,000	39,388,309	16.876	7.047	7.047	7.067	6.759	7.067	5,680,430	6.9340	1.78%
2000-07-19	0	16.85	16.85	16.95	15.95	17.00	4,820,000	80,326,324	16.665	6.923	6.923	6.964	6.554	6.985	11,730,794	6.8475	5.31%
2000-07-18	0	16.00	15.95	16.00	15.90	16.40	3,405,000	55,070,375	16.173	6.574	6.554	6.574	6.533	6.739	8,287,002	6.6454	-2.14%
2000-07-17	0	16.35	16.35	16.40	16.20	16.60	3,004,000	49,531,610	16.489	6.718	6.718	6.739	6.656	6.821	7,311,059	6.7749	0.31%
2000-07-14	0	16.30	16.10	16.30	16.15	16.30	1,954,000	32,071,788	16.413	6.697	6.615	6.697	6.636	6.697	4,755,596	6.7440	-0.61%
2000-07-13	0	16.40	16.40	16.50	16.25	17.00	3,460,688	57,980,330	16.754	6.739	6.739	6.780	6.677	6.985	8,422,535	6.8840	-2.38%
2000-07-12	0	16.80	16.80	16.85	16.00	17.10	4,405,600	72,666,810	16.494	6.903	6.903	6.923	6.574	7.026	10,722,237	6.7772	4.67%
2000-07-11	0	16.05	16.10	16.15	15.75	16.50	4,012,000	64,458,678	16.066	6.595	6.615	6.636	6.471	6.780	9,764,304	6.6015	-2.73%
2000-07-10	0	16.50	16.45	16.60	15.90	16.65	3,744,387	61,066,368	16.309	6.780	6.759	6.821	6.533	6.841	9,112,994	6.7010	3.45%
2000-07-07	0	15.95	15.90	16.05	15.85	16.15	5,735,000	91,947,259	16.033	6.554	6.533	6.595	6.513	6.636	13,957,697	6.5876	-0.93%
2000-07-06	0	16.10	16.05	16.10	16.05	16.75	8,288,000	136,537,516	16.474	6.615	6.595	6.615	6.595	6.882	20,171,124	6.7690	-3.30%
2000-07-05	0	16.65	16.55	16.70	15.30	16.80	16,979,470	277,083,711	16.319	6.841	6.800	6.862	6.287	6.903	41,324,203	6.7051	9.54%
2000-07-04	0	15.20	15.15	15.30	14.30	15.40	5,060,258	75,842,064	14.988	6.245	6.225	6.287	5.876	6.328	12,315,527	6.1582	4.47%
2000-07-03	0	14.55	14.35	14.55	14.05	14.60	3,485,000	49,668,805	14.252	5.978	5.896	5.978	5.773	5.999	8,481,704	5.8560	0.69%
2000-06-30	0	14.45	14.40	14.45	14.25	14.65	3,873,500	55,841,852	14.416	5.937	5.917	5.937	5.855	6.019	9,427,226	5.9235	1.05%
2000-06-29	0	14.30	14.30	14.35	14.15	14.95	3,435,461	49,602,803	14.438	5.876	5.876	5.896	5.814	6.143	8,361,138	5.9325	-4.35%
2000-06-28	0	14.95	14.90	14.95	14.80	14.95	2,658,000	39,678,506	14.928	6.143	6.122	6.143	6.081	6.143	6,468,973	6.1337	-0.33%
2000-06-27	0	15.00	14.90	15.00	14.85	15.00	2,686,000	40,089,833	14.925	6.163	6.122	6.163	6.102	6.163	6,537,119	6.1326	0.00%
2000-06-26	0	15.00	15.05	15.10	14.65	15.10	3,462,316	51,721,634	14.938	6.163	6.184	6.204	6.019	6.204	8,426,497	6.1380	2.39%
2000-06-23	0	14.65	14.55	14.75	14.20	14.70	4,562,856	66,113,976	14.490	6.019	5.978	6.061	5.835	6.040	11,104,963	5.9536	1.74%
2000-06-22	0	14.40	14.40	14.50	13.95	14.55	11,919,100	170,637,035	14.316	5.917	5.917	5.958	5.732	5.978	29,008,403	5.8823	3.60%
2000-06-21	0	13.90	13.85	13.95	13.80	13.95	2,683,000	37,287,790	13.898	5.711	5.691	5.732	5.670	5.732	6,529,817	5.7104	-0.36%
2000-06-20	0	13.95	13.80	13.95	13.65	14.10	4,533,000	62,667,520	13.825	5.732	5.670	5.732	5.609	5.793	11,032,300	5.6804	-0.36%
2000-06-19	0	14.00	14.00	14.05	13.90	14.30	5,067,000	71,332,729	14.078	5.752	5.752	5.773	5.711	5.876	12,331,936	5.7844	-2.44%
2000-06-16	0	14.35	14.30	14.35	14.30	14.50	1,915,000	27,606,066	14.416	5.896	5.876	5.896	5.876	5.958	4,660,678	5.9232	0.35%
2000-06-15	0	14.30	14.30	14.45	14.20	14.55	3,400,000	48,811,363	14.356	5.876	5.876	5.937	5.835	5.978	8,274,834	5.8988	1.42%
2000-06-14	0	14.10	14.15	14.50	14.05	14.55	3,167,000	45,092,563	14.238	5.793	5.814	5.958	5.773	5.978	7,707,764	5.8503	-0.70%
2000-06-13	0	14.20	14.15	14.20	14.15	14.50	2,254,000	32,451,706	14.397	5.835	5.814	5.835	5.814	5.958	5,485,728	5.9157	-4.05%
2000-06-12	0	14.80	14.80	14.90	14.60	15.15	2,116,797	31,880,610	15.061	6.081	6.081	6.122	5.999	6.225	5,151,807	6.1882	-1.99%
2000-06-09	0	15.10	15.05	15.15	14.95	15.25	1,325,000	20,023,338	15.112	6.204	6.184	6.225	6.143	6.266	3,224,751	6.2093	0.67%
2000-06-08	0	15.00	14.95	15.00	14.80	15.35	7,287,419	109,869,168	15.077	6.163	6.143	6.163	6.081	6.307	17,735,935	6.1947	2.04%
2000-06-07	0	14.70	14.60	14.70	14.05	14.80	6,481,000	94,818,152	14.630	6.040	5.999	6.040	5.773	6.081	15,773,293	6.0113	4.63%
2000-06-05	0	14.05	14.00	14.10	13.90	14.15	4,429,000	62,054,195	14.011	5.773	5.752	5.793	5.711	5.814	10,779,188	5.7569	2.18%
2000-06-02	0	13.75	13.70	13.75	13.65	14.30	4,749,600	65,778,747	13.849	5.650	5.629	5.650	5.609	5.876	11,559,456	5.6905	-1.43%
2000-06-01	0	13.95	13.85	13.95	13.80	14.30	4,231,169	59,107,257	13.969	5.732	5.691	5.732	5.670	5.876	10,297,712	5.7398	-0.36%
2000-05-31	0	14.00	13.95	14.15	14.00	14.70	3,598,000	51,401,532	14.286	5.752	5.732	5.814	5.752	6.040	8,756,721	5.8700	1.08%
2000-05-30	0	13.85	13.85	13.90	13.70	14.15	3,846,100	53,172,447	13.825	5.691	5.691	5.711	5.629	5.814	9,360,540	5.6805	-0.36%
2000-05-29	0	13.90	13.90	13.95	13.85	14.15	2,666,000	37,312,221	13.996	5.711	5.711	5.732	5.691	5.814	6,488,443	5.7506	-1.77%
2000-05-26	0	14.15	14.05	14.15	14.00	14.45	3,777,000	53,568,407	14.183	5.814	5.773	5.814	5.752	5.937	9,192,367	5.8275	-2.41%
2000-05-25	0	14.50	14.50	14.55	14.00	14.65	1,478,000	21,294,450	14.408	5.958	5.958	5.978	5.752	6.019	3,597,119	5.9199	0.00%
2000-05-24	0	14.50	14.40	14.55	13.90	14.50	2,799,500	39,945,529	14.269	5.958	5.917	5.978	5.711	5.958	6,813,352	5.8628	-0.68%
2000-05-23	0	14.60	14.50	14.60	13.90	14.65	2,676,085	38,128,675	14.248	5.999	5.958	5.999	5.711	6.019	6,512,988	5.8543	3.91%
2000-05-22	0	14.05	14.00	14.20	13.65	14.35	4,205,000	59,571,903	14.167	5.773	5.752	5.835	5.609	5.896	10,234,022	5.8210	-3.10%
2000-05-19	0	14.50	14.50	14.55	14.00	14.75	3,143,451	45,510,714	14.478	5.958	5.958	5.978	5.752	6.061	7,650,451	5.9488	2.47%
2000-05-18	0	14.15	14.00	14.15	13.90	14.15	5,166,000	72,166,685	13.970	5.814	5.752	5.814	5.711	5.814	12,572,880	5.7399	1.07%
2000-05-17	0	14.00	13.95	14.00	13.90	14.10	4,150,000	58,031,782	13.984	5.752	5.732	5.752	5.711	5.793	10,100,165	5.7456	0.36%
2000-05-16	0	13.95	13.90	14.00	13.80	14.05	3,541,000	49,494,950	13.978	5.732	5.711	5.752	5.670	5.773	8,617,996	5.7432	0.36%
2000-05-15	0	13.90	13.80	13.90	13.65	13.90	2,094,000	29,117,238	13.905	5.711	5.670	5.711	5.609	5.711	5,096,324	5.7134	-2.80%
2000-05-12	0	14.30	14.10	14.25	13.65	14.35	7,683,000	107,816,040	14.033	5.876	5.793	5.855	5.609	5.896	18,698,690	5.7660	2.14%
2000-05-10	0	14.00	13.95	14.00	13.70	14.10	4,297,400	59,800,491	13.916	5.752	5.732	5.752	5.629	5.793	10,458,903	5.7177	0.00%
2000-05-09	0	14.00	13.95	14.00	13.75	14.05	2,588,000	36,031,600	13.923	5.752	5.732	5.752	5.650	5.773	6,298,609	5.7206	-0.92%
2000-05-08	0	14.40	14.30	14.50	13.80	14.60	7,339,711	104,815,846	14.281	5.806	5.765	5.846	5.564	5.886	18,204,537	5.7577	5.49%
2000-05-05	0	13.65	13.60	13.65	13.55	14.05	5,438,000	75,626,417	13.907	5.503	5.483	5.503	5.463	5.665	13,487,762	5.6070	0.74%
2000-05-04	0	13.55	13.55	13.90	13.50	14.05	2,648,000	36,136,111	13.647	5.463	5.463	5.604	5.443	5.665	6,567,781	5.5020	-0.37%
2000-05-03	0	13.60	13.50	13.60	13.25	13.65	2,444,000	32,924,675	13.472	5.483	5.443	5.483	5.342	5.503	6,061,804	5.4315	0.74%
2000-05-02	0	13.50	13.45	13.55	13.45	14.20	3,933,000	54,142,847	13.766	5.443	5.423	5.463	5.423	5.725	9,754,941	5.5503	-3.91%
2000-04-28	0	14.05	13.85	14.05	13.75	14.20	2,543,000	35,595,144	13.997	5.665	5.584	5.665	5.544	5.725	6,307,352	5.6434	0.36%
2000-04-27	0	14.00	13.60	13.75	13.70	14.60	6,640,000	95,311,760	14.354	5.645	5.483	5.544	5.524	5.886	16,469,058	5.7873	-1.75%
2000-04-26	0	14.25	14.10	14.30	14.10	14.65	5,202,000	74,184,200	14.261	5.745	5.685	5.765	5.685	5.907	12,902,416	5.7496	-1.04%
2000-04-25	0	14.40	14.40	14.45	13.80	14.45	2,530,000	36,340,831	14.364	5.806	5.806	5.826	5.564	5.826	6,275,108	5.7913	3.60%
2000-04-20	0	13.90	13.90	13.95	13.75	14.00	2,000,000	27,899,076	13.950	5.604	5.604	5.624	5.544	5.645	4,960,560	5.6242	-2.46%
2000-04-19	0	14.25	14.10	14.20	13.50	14.30	4,155,400	58,471,753	14.071	5.745	5.685	5.725	5.443	5.765	10,306,555	5.6733	5.56%
2000-04-18	0	13.50	13.45	13.50	13.15	13.55	1,877,000	25,226,575	13.440	5.443	5.423	5.443	5.302	5.463	4,655,485	5.4187	3.85%
2000-04-17	0	13.00	12.95	13.00	12.80	13.50	3,700,000	48,820,279	13.195	5.241	5.221	5.241	5.161	5.443	9,177,035	5.3198	-6.81%
2000-04-14	0	13.95	13.95	14.00	13.70	14.10	5,992,000	83,403,072	13.919	5.624	5.624	5.645	5.524	5.685	14,861,837	5.6119	-2.11%
2000-04-13	0	14.25	14.20	14.30	13.20	14.70	12,632,000	180,235,869	14.268	5.745	5.725	5.765	5.322	5.927	31,330,895	5.7527	4.01%
2000-04-12	0	13.70	13.65	13.70	12.80	13.90	5,768,000	77,507,800	13.438	5.524	5.503	5.524	5.161	5.604	14,306,254	5.4178	5.38%
2000-04-11	0	13.00	13.00	13.10	12.65	13.10	1,774,000	22,982,710	12.955	5.241	5.241	5.282	5.100	5.282	4,400,016	5.2233	1.56%
2000-04-10	0	12.80	12.65	12.80	12.65	13.00	2,396,000	30,964,246	12.923	5.161	5.100	5.161	5.100	5.241	5,942,750	5.2104	-2.29%
2000-04-07	0	13.10	13.10	13.15	12.90	13.25	6,113,939	80,096,583	13.101	5.282	5.282	5.302	5.201	5.342	15,164,280	5.2819	0.00%
2000-04-06	0	13.10	12.90	13.10	12.15	13.20	11,213,361	143,820,611	12.826	5.282	5.201	5.282	4.899	5.322	27,812,273	5.1711	8.71%
2000-04-05	0	12.05	12.05	12.10	11.60	12.15	5,527,000	66,315,179	11.998	4.858	4.858	4.878	4.677	4.899	13,708,507	4.8375	4.78%
2000-04-03	0	11.50	11.40	11.50	11.30	11.70	3,423,000	39,289,814	11.478	4.637	4.596	4.637	4.556	4.717	8,489,998	4.6278	-0.43%
2000-03-31	0	11.55	11.70	11.80	11.50	11.95	3,915,000	45,390,250	11.594	4.657	4.717	4.758	4.637	4.818	9,710,296	4.6744	-0.86%
2000-03-30	0	11.65	11.60	11.65	11.50	12.00	8,337,000	97,325,770	11.674	4.697	4.677	4.697	4.637	4.838	20,678,093	4.7067	-1.27%
2000-03-29	0	11.80	11.70	11.80	11.65	12.00	3,412,000	40,262,545	11.800	4.758	4.717	4.758	4.697	4.838	8,462,715	4.7576	0.43%
2000-03-28	0	11.75	11.75	11.80	11.65	11.90	2,720,000	31,983,472	11.759	4.737	4.737	4.758	4.697	4.798	6,746,361	4.7408	-0.42%
2000-03-27	0	11.80	11.80	11.85	11.60	12.25	6,241,710	73,832,081	11.829	4.758	4.758	4.778	4.677	4.939	15,481,187	4.7691	-3.28%
2000-03-24	0	12.20	12.15	12.20	11.90	12.30	2,309,000	27,924,678	12.094	4.919	4.899	4.919	4.798	4.959	5,726,966	4.8760	2.52%
2000-03-23	0	11.90	11.85	12.00	11.80	12.10	1,781,000	21,200,790	11.904	4.798	4.778	4.838	4.758	4.878	4,417,378	4.7994	-0.83%
2000-03-22	0	12.00	11.90	12.00	11.70	12.10	1,817,000	21,476,550	11.820	4.838	4.798	4.838	4.717	4.878	4,506,668	4.7655	2.56%
2000-03-21	0	11.70	11.60	11.75	11.50	12.30	2,875,000	34,086,680	11.856	4.717	4.677	4.737	4.637	4.959	7,130,805	4.7802	-4.49%
2000-03-20	0	12.25	12.25	12.45	11.90	12.65	3,040,725	37,394,691	12.298	4.939	4.939	5.020	4.798	5.100	7,541,849	4.9583	-0.81%
2000-03-17	0	12.35	12.35	12.40	12.00	12.40	4,862,000	59,353,633	12.208	4.979	4.979	4.999	4.838	4.999	12,059,121	4.9219	4.66%
2000-03-16	0	11.80	11.80	11.90	11.65	12.20	2,653,000	31,589,800	11.907	4.758	4.758	4.798	4.697	4.919	6,580,182	4.8007	2.61%
2000-03-15	0	11.50	11.50	11.60	11.35	11.70	2,035,000	23,528,076	11.562	4.637	4.637	4.677	4.576	4.717	5,047,369	4.6615	-2.54%
2000-03-14	0	11.80	11.75	11.90	11.60	12.05	2,450,000	28,859,260	11.779	4.758	4.737	4.798	4.677	4.858	6,076,686	4.7492	-1.67%
2000-03-13	0	12.00	11.90	12.00	11.25	12.35	4,754,100	56,797,810	11.947	4.838	4.798	4.838	4.536	4.979	11,791,498	4.8168	5.26%
2000-03-10	0	11.40	11.40	11.45	11.30	12.35	4,920,000	59,292,533	12.051	4.596	4.596	4.616	4.556	4.979	12,202,977	4.8589	-5.79%
2000-03-09	0	12.10	12.10	12.25	12.00	13.50	7,211,592	90,900,092	12.605	4.878	4.878	4.939	4.838	5.443	17,886,766	5.0820	-2.81%
2000-03-08	0	12.45	12.45	12.50	11.50	12.65	9,807,888	118,266,849	12.058	5.020	5.020	5.040	4.637	5.100	24,326,307	4.8617	1.63%
2000-03-07	0	12.25	12.20	12.25	11.20	12.30	5,061,634	60,072,160	11.868	4.939	4.919	4.939	4.516	4.959	12,554,269	4.7850	5.15%
2000-03-06	0	11.65	11.60	11.70	10.90	11.75	6,894,000	77,565,320	11.251	4.697	4.677	4.717	4.395	4.737	17,099,049	4.5362	8.37%
2000-03-03	0	10.75	10.75	10.80	10.40	10.85	4,877,768	51,498,261	10.558	4.334	4.334	4.354	4.193	4.375	12,098,230	4.2567	1.90%
2000-03-02	0	10.55	10.50	10.55	10.15	10.80	5,173,888	53,667,126	10.373	4.254	4.233	4.254	4.092	4.354	12,832,690	4.1821	2.43%
2000-03-01	0	10.30	10.30	10.50	10.15	11.00	6,046,000	63,873,198	10.565	4.153	4.153	4.233	4.092	4.435	14,995,772	4.2594	-4.63%
2000-02-29	0	10.80	10.70	-	10.60	11.00	3,631,770	39,047,176	10.752	4.354	4.314	-	4.274	4.435	9,007,806	4.3348	2.86%
2000-02-28	0	10.50	10.45	10.50	10.30	11.40	6,731,000	72,733,770	10.806	4.233	4.213	4.233	4.153	4.596	16,694,764	4.3567	-6.25%
2000-02-25	0	11.20	11.20	11.25	11.10	11.55	4,696,775	53,099,078	11.305	4.516	4.516	4.536	4.475	4.657	11,649,316	4.5581	-3.03%
2000-02-24	0	11.55	11.50	11.55	11.40	11.90	4,934,070	57,435,353	11.641	4.657	4.637	4.657	4.596	4.798	12,237,874	4.6932	0.00%
2000-02-23	0	11.55	11.50	11.55	11.25	11.65	3,134,880	35,917,213	11.457	4.657	4.637	4.657	4.536	4.697	7,775,380	4.6194	3.13%
2000-02-22	0	11.20	11.20	11.25	10.90	11.50	3,600,000	40,016,504	11.116	4.516	4.516	4.536	4.395	4.637	8,929,007	4.4816	0.45%
2000-02-21	0	11.15	11.15	11.20	11.05	11.60	2,300,000	25,929,575	11.274	4.495	4.495	4.516	4.455	4.677	5,704,644	4.5453	-4.29%
2000-02-18	0	11.65	11.65	11.70	11.45	12.10	4,449,000	52,142,449	11.720	4.697	4.697	4.717	4.616	4.878	11,034,765	4.7253	1.30%
2000-02-17	0	11.50	11.50	11.55	11.25	11.55	3,936,000	44,810,499	11.385	4.637	4.637	4.657	4.536	4.657	9,762,381	4.5901	2.68%
2000-02-16	0	11.20	11.00	11.20	10.85	11.45	9,038,600	100,526,732	11.122	4.516	4.435	4.516	4.375	4.616	22,418,257	4.4841	2.28%
2000-02-15	0	10.95	10.90	11.00	10.85	12.00	13,671,000	150,782,185	11.029	4.415	4.395	4.435	4.375	4.838	33,907,906	4.4468	-6.81%
2000-02-14	0	11.75	11.75	11.80	11.65	12.50	6,060,277	73,216,577	12.081	4.737	4.737	4.758	4.697	5.040	15,031,183	4.8710	-7.48%
2000-02-11	0	12.70	12.65	12.70	12.55	12.90	4,499,000	57,212,702	12.717	5.120	5.100	5.120	5.060	5.201	11,158,779	5.1271	-2.31%
2000-02-10	0	13.00	12.80	13.00	12.70	13.25	1,307,000	16,984,624	12.995	5.241	5.161	5.241	5.120	5.342	3,241,726	5.2394	-1.52%
2000-02-09	0	13.20	13.05	13.20	12.75	13.55	4,365,002	57,446,452	13.161	5.322	5.262	5.322	5.141	5.463	10,826,426	5.3061	0.00%
2000-02-08	0	13.20	13.20	13.25	12.70	13.30	3,876,000	50,703,775	13.081	5.322	5.322	5.342	5.120	5.362	9,613,565	5.2742	-1.49%
2000-02-03	0	13.40	13.40	13.45	12.55	13.50	5,443,000	71,069,004	13.057	5.403	5.403	5.423	5.060	5.443	13,500,163	5.2643	8.06%
2000-02-02	0	12.40	12.40	12.45	12.00	12.45	1,230,000	15,170,355	12.334	4.999	4.999	5.020	4.838	5.020	3,050,744	4.9727	1.64%
2000-02-01	0	12.20	12.20	12.30	12.10	12.50	2,998,900	36,620,772	12.211	4.919	4.919	4.959	4.878	5.040	7,438,111	4.9234	-0.81%
2000-01-31	0	12.30	12.25	12.30	12.15	12.75	4,392,000	54,188,833	12.338	4.959	4.939	4.959	4.899	5.141	10,893,389	4.9745	-1.99%
2000-01-28	0	12.55	12.50	12.55	12.40	13.20	5,963,000	75,082,434	12.591	5.060	5.040	5.060	4.999	5.322	14,789,909	5.0766	-3.46%
2000-01-27	0	13.00	12.95	13.00	12.50	13.20	3,950,000	51,121,570	12.942	5.241	5.221	5.241	5.040	5.322	9,797,105	5.2180	2.36%
2000-01-26	0	12.70	12.65	12.75	12.55	12.95	3,530,000	44,950,568	12.734	5.120	5.100	5.141	5.060	5.221	8,755,388	5.1340	-0.39%
2000-01-25	0	12.75	12.70	12.80	12.50	12.85	4,714,000	59,749,035	12.675	5.141	5.120	5.161	5.040	5.181	11,692,039	5.1102	-0.78%
2000-01-24	0	12.85	12.85	12.90	12.85	13.45	3,510,000	45,702,305	13.021	5.181	5.181	5.201	5.181	5.423	8,705,782	5.2496	-3.38%
2000-01-21	0	13.30	13.30	13.35	13.15	13.35	3,392,466	45,084,339	13.290	5.362	5.362	5.382	5.302	5.382	8,414,265	5.3581	-1.12%
2000-01-20	0	13.45	13.35	13.45	13.05	13.55	2,831,500	37,801,397	13.350	5.423	5.382	5.423	5.262	5.463	7,022,912	5.3826	2.67%
2000-01-19	0	13.10	13.05	13.10	12.90	13.35	5,967,000	77,899,087	13.055	5.282	5.262	5.282	5.201	5.382	14,799,830	5.2635	-2.96%
2000-01-18	0	13.50	13.40	13.45	13.25	13.60	3,046,907	41,073,746	13.480	5.443	5.403	5.423	5.342	5.483	7,557,182	5.4351	1.12%
2000-01-17	0	13.35	13.30	13.35	13.25	13.90	4,752,000	63,681,995	13.401	5.382	5.362	5.382	5.342	5.604	11,786,290	5.4031	-3.96%
2000-01-14	0	13.90	13.80	13.90	13.65	14.05	3,808,000	52,685,574	13.835	5.604	5.564	5.604	5.503	5.665	9,444,906	5.5782	-0.71%
2000-01-13	0	14.00	14.00	14.05	13.60	14.20	6,318,650	87,792,371	13.894	5.645	5.645	5.665	5.483	5.725	15,672,020	5.6019	-1.75%
2000-01-12	0	14.25	14.10	14.20	13.60	14.30	4,267,000	59,745,480	14.002	5.745	5.685	5.725	5.483	5.765	10,583,354	5.6452	-1.38%
2000-01-11	0	14.45	14.45	14.50	14.25	14.65	3,762,000	54,459,893	14.476	5.826	5.826	5.846	5.745	5.907	9,330,813	5.8366	1.05%
2000-01-10	0	14.30	14.10	14.30	13.70	14.50	8,515,369	120,144,331	14.109	5.765	5.685	5.765	5.524	5.846	21,120,498	5.6885	5.93%
2000-01-07	0	13.50	13.50	13.60	13.10	13.65	13,400,000	179,902,398	13.426	5.443	5.443	5.483	5.282	5.503	33,235,750	5.4129	3.85%
2000-01-06	0	13.00	12.90	13.00	12.20	13.15	9,866,800	126,046,320	12.775	5.241	5.201	5.241	4.919	5.302	24,472,425	5.1505	5.69%
2000-01-05	0	12.30	12.30	12.40	12.00	13.30	8,835,360	112,894,806	12.778	4.959	4.959	4.999	4.838	5.362	21,914,165	5.1517	-6.82%
2000-01-04	0	13.20	13.15	13.30	13.10	13.60	5,375,000	71,820,210	13.362	5.322	5.302	5.362	5.282	5.483	13,331,504	5.3873	-1.49%
2000-01-03	0	13.40	13.40	13.45	13.35	13.85	1,664,000	22,556,000	13.555	5.403	5.403	5.423	5.382	5.584	4,127,186	5.4652	-3.25%
1999-12-30	0	13.85	13.85	13.90	13.80	13.90	289,200	4,003,550	13.844	5.584	5.584	5.604	5.564	5.604	717,297	5.5814	1.09%
1999-12-29	0	13.70	13.65	13.75	13.60	14.00	708,000	9,709,550	13.714	5.524	5.503	5.544	5.483	5.645	1,756,038	5.5292	0.37%
1999-12-28	0	13.65	13.60	13.65	13.50	13.95	830,425	11,290,010	13.595	5.503	5.483	5.503	5.443	5.624	2,059,686	5.4814	-2.15%
1999-12-24	0	13.95	13.80	13.95	13.75	14.00	1,240,400	17,169,094	13.842	5.624	5.564	5.624	5.544	5.645	3,076,539	5.5807	1.09%
1999-12-23	0	13.80	13.75	13.80	13.55	14.05	1,506,100	20,760,490	13.784	5.564	5.544	5.564	5.463	5.665	3,735,549	5.5575	-1.43%
1999-12-22	0	14.00	13.95	14.00	13.85	14.10	3,719,000	51,875,255	13.949	5.645	5.624	5.645	5.584	5.685	9,224,161	5.6238	0.72%
1999-12-21	0	13.90	13.90	14.00	13.90	14.50	2,953,000	41,413,786	14.024	5.604	5.604	5.645	5.604	5.846	7,324,266	5.6543	-3.81%
1999-12-20	0	14.45	14.40	14.50	14.35	14.55	1,179,914	17,053,414	14.453	5.826	5.806	5.846	5.786	5.866	2,926,517	5.8272	-0.34%
1999-12-17	0	14.50	14.50	14.55	14.45	14.70	1,911,090	27,736,935	14.514	5.846	5.846	5.866	5.826	5.927	4,740,038	5.8516	-1.02%
1999-12-16	0	14.65	14.60	14.70	14.25	14.70	1,055,000	15,254,675	14.459	5.907	5.886	5.927	5.745	5.927	2,616,695	5.8297	1.38%
1999-12-15	0	14.45	14.35	14.50	14.40	14.70	4,751,000	69,085,064	14.541	5.826	5.786	5.846	5.806	5.927	11,783,810	5.8627	-1.70%
1999-12-14	0	14.70	14.65	14.70	14.65	14.90	2,050,270	30,271,037	14.764	5.927	5.907	5.927	5.907	6.007	5,085,243	5.9527	-0.34%
1999-12-13	0	14.75	14.75	14.80	14.75	15.05	3,017,000	44,762,394	14.837	5.947	5.947	5.967	5.947	6.068	7,483,004	5.9819	-0.67%
1999-12-10	0	14.85	14.85	14.90	14.80	15.20	2,995,387	44,819,431	14.963	5.987	5.987	6.007	5.967	6.128	7,429,398	6.0327	-2.30%
1999-12-09	0	15.20	15.15	15.20	15.05	15.20	6,575,000	99,754,154	15.172	6.128	6.108	6.128	6.068	6.128	16,307,840	6.1169	0.00%
1999-12-08	0	15.20	15.10	15.25	15.15	15.45	9,923,160	151,666,413	15.284	6.128	6.088	6.148	6.108	6.229	24,612,214	6.1622	0.33%
1999-12-07	0	15.15	15.15	15.20	14.85	15.20	5,708,500	85,775,566	15.026	6.108	6.108	6.128	5.987	6.128	14,158,677	6.0582	2.02%
1999-12-06	0	14.85	14.80	14.85	14.50	14.90	7,292,000	107,084,353	14.685	5.987	5.967	5.987	5.846	6.007	18,086,201	5.9208	2.41%
1999-12-03	0	14.50	14.50	14.60	14.45	14.90	3,217,935	47,326,093	14.707	5.846	5.846	5.886	5.826	6.007	7,981,379	5.9296	-2.03%
1999-12-02	0	14.80	14.75	14.80	14.55	14.90	2,969,120	43,894,480	14.784	5.967	5.947	5.967	5.866	6.007	7,364,248	5.9605	1.37%
1999-12-01	0	14.60	14.50	14.60	14.45	14.70	4,295,000	62,616,085	14.579	5.886	5.846	5.886	5.826	5.927	10,652,802	5.8779	-0.68%
1999-11-30	0	14.70	14.80	14.90	14.55	15.10	4,075,000	60,147,826	14.760	5.927	5.967	6.007	5.866	6.088	10,107,140	5.9510	-2.00%
1999-11-29	0	15.00	15.00	15.05	14.70	15.10	3,064,900	45,770,040	14.934	6.048	6.048	6.068	5.927	6.088	7,601,810	6.0209	0.00%
1999-11-26	0	15.00	14.95	15.00	14.50	15.00	1,990,000	29,546,964	14.848	6.048	6.028	6.048	5.846	6.048	4,935,757	5.9863	3.09%
1999-11-25	0	14.55	14.55	14.60	14.50	14.90	5,547,000	81,642,550	14.718	5.866	5.866	5.886	5.846	6.007	13,758,112	5.9341	-2.02%
1999-11-24	0	14.85	14.85	14.95	14.85	15.00	3,664,300	54,685,217	14.924	5.987	5.987	6.028	5.987	6.048	9,088,489	6.0170	-1.98%
1999-11-23	0	15.15	15.10	15.15	14.80	15.50	4,638,634	69,698,256	15.026	6.108	6.088	6.108	5.967	6.249	11,505,110	6.0580	-1.62%
1999-11-22	0	15.40	15.35	15.45	15.10	15.45	5,056,000	77,754,862	15.379	6.209	6.189	6.229	6.088	6.229	12,540,295	6.2004	0.98%
1999-11-19	0	15.25	15.25	15.35	15.00	15.60	8,164,840	124,903,674	15.298	6.148	6.148	6.189	6.048	6.290	20,251,088	6.1678	2.01%
1999-11-18	0	14.95	14.95	15.00	14.70	15.15	4,987,444	74,623,187	14.962	6.028	6.028	6.048	5.927	6.108	12,370,257	6.0325	2.05%
1999-11-17	0	14.65	14.60	14.65	14.60	15.25	3,942,114	58,612,483	14.868	5.907	5.886	5.907	5.886	6.148	9,777,546	5.9946	-2.33%
1999-11-16	0	15.00	15.00	15.05	14.80	15.80	4,926,000	74,148,517	15.052	6.048	6.048	6.068	5.967	6.370	12,217,858	6.0689	-5.06%
1999-11-15	0	15.80	15.80	15.85	15.40	16.40	4,921,456	78,127,421	15.875	6.370	6.370	6.390	6.209	6.612	12,206,588	6.4004	-2.47%
1999-11-12	0	16.20	16.05	16.25	15.60	16.45	3,635,000	58,285,244	16.034	6.532	6.471	6.552	6.290	6.632	9,015,817	6.4648	0.62%
1999-11-11	0	16.10	15.80	16.10	15.25	16.10	5,441,000	84,982,602	15.619	6.491	6.370	6.491	6.148	6.491	13,495,203	6.2972	4.21%
1999-11-10	0	15.45	15.30	15.50	14.70	15.50	3,700,000	55,993,426	15.133	6.229	6.169	6.249	5.927	6.249	9,177,035	6.1015	5.10%
1999-11-09	0	14.70	14.70	14.75	14.15	14.75	3,451,000	49,775,900	14.424	5.927	5.927	5.947	5.705	5.947	8,559,446	5.8153	0.68%
1999-11-08	0	14.60	14.55	14.60	14.55	15.05	5,007,000	74,276,364	14.835	5.886	5.866	5.886	5.866	6.068	12,418,761	5.9810	-2.99%
1999-11-05	0	15.05	15.00	15.05	14.65	15.50	5,619,000	83,817,600	14.917	6.068	6.048	6.068	5.907	6.249	13,936,692	6.0142	-2.27%
1999-11-04	0	15.40	15.35	15.45	15.05	15.45	3,318,000	50,820,120	15.316	6.209	6.189	6.229	6.068	6.229	8,229,569	6.1753	1.32%
1999-11-03	0	15.20	15.10	15.20	15.10	15.60	1,054,000	16,196,508	15.367	6.128	6.088	6.128	6.088	6.290	2,614,215	6.1956	-0.33%
1999-11-02	0	15.25	15.25	15.30	15.25	16.00	2,073,000	32,431,690	15.645	6.148	6.148	6.169	6.148	6.451	5,141,620	6.3077	-1.29%
1999-11-01	0	15.45	15.40	15.45	15.40	15.90	2,576,000	40,355,701	15.666	6.229	6.209	6.229	6.209	6.411	6,389,201	6.3162	-2.22%
1999-10-29	0	15.80	15.75	15.85	15.30	15.90	3,104,000	48,492,101	15.622	6.370	6.350	6.390	6.169	6.411	7,698,789	6.2987	4.98%
1999-10-28	0	15.05	15.05	15.10	15.00	15.50	8,554,000	131,115,182	15.328	6.068	6.068	6.088	6.048	6.249	21,216,314	6.1799	0.33%
1999-10-27	0	15.00	15.00	15.05	14.65	16.25	11,647,000	176,719,334	15.173	6.048	6.048	6.068	5.907	6.552	28,887,819	6.1174	-8.81%
1999-10-26	0	16.45	16.40	16.45	16.40	16.70	4,901,200	81,142,887	16.556	6.632	6.612	6.632	6.612	6.733	12,156,348	6.6749	-2.08%
1999-10-25	0	16.80	16.75	16.80	15.75	16.80	5,411,200	88,745,858	16.400	6.773	6.753	6.773	6.350	6.773	13,421,290	6.6123	6.67%
1999-10-22	0	15.75	15.70	15.75	15.30	15.80	4,265,500	66,116,999	15.500	6.350	6.330	6.350	6.169	6.370	10,579,634	6.2495	2.61%
1999-10-21	0	15.35	15.30	15.35	15.20	15.60	4,250,000	65,370,118	15.381	6.189	6.169	6.189	6.128	6.290	10,541,189	6.2014	0.33%
1999-10-20	0	15.30	15.25	15.30	15.00	15.50	1,802,000	27,538,066	15.282	6.169	6.148	6.169	6.048	6.249	4,469,464	6.1614	3.03%
1999-10-19	0	14.85	14.80	14.85	14.75	15.25	1,417,000	21,312,850	15.041	5.987	5.967	5.987	5.947	6.148	3,514,557	6.0642	-2.30%
1999-10-15	0	15.20	15.20	15.25	14.95	15.35	2,672,400	40,614,314	15.198	6.128	6.128	6.148	6.028	6.189	6,628,300	6.1274	-1.30%
1999-10-14	0	15.40	15.20	15.40	14.60	15.50	4,889,000	73,272,900	14.987	6.209	6.128	6.209	5.886	6.249	12,126,088	6.0426	5.48%
1999-10-13	0	14.60	14.40	14.60	14.40	15.50	3,271,000	48,584,943	14.853	5.886	5.806	5.886	5.806	6.249	8,112,995	5.9885	-7.01%
1999-10-12	0	15.70	15.65	15.70	15.40	15.70	3,847,000	59,841,850	15.555	6.330	6.310	6.330	6.209	6.330	9,541,637	6.2717	1.29%
1999-10-11	0	15.50	15.45	15.50	15.20	15.50	2,341,000	35,864,320	15.320	6.249	6.229	6.249	6.128	6.249	5,806,335	6.1768	1.97%
1999-10-08	0	15.20	15.15	15.20	15.10	15.45	1,842,000	28,012,750	15.208	6.128	6.108	6.128	6.088	6.229	4,568,675	6.1315	0.00%
1999-10-07	0	15.20	15.15	15.30	14.75	15.20	3,588,000	53,589,575	14.936	6.128	6.108	6.169	5.947	6.128	8,899,244	6.0218	2.70%
1999-10-06	0	14.80	14.80	14.85	14.70	14.85	4,016,100	58,996,549	14.690	5.967	5.967	5.987	5.927	5.987	9,961,052	5.9227	1.02%
1999-10-05	0	14.65	14.60	14.70	14.00	14.70	5,479,600	78,529,780	14.331	5.907	5.886	5.927	5.645	5.927	13,590,941	5.7781	3.17%
1999-10-04	0	14.20	14.10	14.20	13.80	14.55	4,903,000	69,512,050	14.177	5.725	5.685	5.725	5.564	5.866	12,160,812	5.7161	1.43%
1999-09-30	0	14.00	13.90	14.35	13.90	14.50	2,220,264	31,623,099	14.243	5.645	5.604	5.786	5.604	5.846	5,506,876	5.7425	-4.44%
1999-09-29	0	14.65	14.50	14.65	13.90	14.65	8,346,400	117,858,515	14.121	5.907	5.846	5.907	5.604	5.907	20,701,408	5.6933	5.40%
1999-09-28	0	13.90	13.85	13.90	13.40	13.95	3,240,000	43,730,050	13.497	5.604	5.584	5.604	5.403	5.624	8,036,107	5.4417	4.51%
1999-09-27	0	13.30	13.20	13.30	13.15	13.80	4,037,300	54,367,836	13.466	5.362	5.322	5.362	5.302	5.564	10,013,634	5.4294	-3.62%
1999-09-24	0	13.80	13.80	13.90	13.60	14.15	4,601,500	63,497,000	13.799	5.564	5.564	5.604	5.483	5.705	11,413,008	5.5636	-3.50%
1999-09-23	0	14.30	14.20	14.30	14.00	14.50	5,786,000	82,129,103	14.194	5.765	5.725	5.765	5.645	5.846	14,350,899	5.7229	2.51%
1999-09-22	0	13.95	13.85	14.00	13.30	14.20	6,568,000	89,737,090	13.663	5.624	5.584	5.645	5.362	5.725	16,290,478	5.5086	0.72%
1999-09-21	0	13.85	13.80	13.90	13.70	14.00	2,522,000	34,902,235	13.839	5.584	5.564	5.604	5.524	5.645	6,255,266	5.5797	1.84%
1999-09-20	0	13.60	13.70	13.80	13.35	14.00	1,716,500	23,364,371	13.612	5.483	5.524	5.564	5.382	5.645	4,257,400	5.4879	-2.51%
1999-09-17	0	13.95	13.85	14.00	13.50	14.00	5,904,200	80,742,958	13.676	5.624	5.584	5.645	5.443	5.645	14,644,068	5.5137	-1.06%
1999-09-15	0	14.10	14.00	14.10	13.90	14.40	2,513,650	35,263,015	14.029	5.685	5.645	5.685	5.604	5.806	6,234,555	5.6561	-4.08%
1999-09-14	0	14.70	14.65	14.70	14.50	14.70	1,466,000	21,478,543	14.651	5.927	5.907	5.927	5.846	5.927	3,636,090	5.9070	-0.68%
1999-09-13	0	14.80	14.45	14.80	14.45	15.00	1,810,000	26,822,080	14.819	5.967	5.826	5.967	5.826	6.048	4,489,307	5.9747	0.34%
1999-09-10	0	14.75	14.70	14.75	14.55	14.75	2,199,000	32,162,762	14.626	5.947	5.927	5.947	5.866	5.947	5,454,135	5.8969	1.03%
1999-09-09	0	14.60	14.40	14.60	14.00	14.60	4,673,000	66,941,152	14.325	5.886	5.806	5.886	5.645	5.886	11,590,348	5.7756	4.14%
1999-09-08	0	14.05	14.00	14.05	14.00	14.15	3,365,000	47,247,765	14.041	5.653	5.632	5.653	5.632	5.693	8,364,001	5.6489	-1.40%
1999-09-07	0	14.25	14.25	14.30	14.05	14.25	1,167,000	16,544,700	14.177	5.733	5.733	5.753	5.653	5.733	2,900,680	5.7037	0.00%
1999-09-06	0	14.25	14.20	14.25	14.15	14.30	1,371,000	19,494,390	14.219	5.733	5.713	5.733	5.693	5.753	3,407,740	5.7206	2.15%
1999-09-03	0	13.95	13.90	13.95	13.90	14.05	3,558,000	49,640,818	13.952	5.612	5.592	5.612	5.592	5.653	8,843,719	5.6131	0.00%
1999-09-02	0	13.95	13.90	13.95	13.60	14.25	3,192,300	44,482,126	13.934	5.612	5.592	5.612	5.472	5.733	7,934,740	5.6060	2.57%
1999-09-01	0	13.60	13.55	13.65	13.25	13.80	1,928,300	26,259,350	13.618	5.472	5.451	5.492	5.331	5.552	4,792,958	5.4787	3.03%
1999-08-31	0	13.20	13.25	13.35	13.20	13.75	2,551,576	34,349,553	13.462	5.311	5.331	5.371	5.311	5.532	6,342,164	5.4161	-4.00%
1999-08-30	0	13.75	13.70	13.80	13.25	14.00	3,404,500	46,884,486	13.771	5.532	5.512	5.552	5.331	5.632	8,462,181	5.5405	3.77%
1999-08-27	0	13.25	13.25	13.35	13.10	14.00	2,985,000	40,559,830	13.588	5.331	5.331	5.371	5.270	5.632	7,419,478	5.4667	-1.85%
1999-08-26	0	13.50	13.45	13.55	13.40	13.70	2,355,000	32,009,683	13.592	5.431	5.411	5.451	5.391	5.512	5,853,558	5.4684	-0.74%
1999-08-25	0	13.60	13.50	13.65	13.35	13.85	2,887,000	39,217,609	13.584	5.472	5.431	5.492	5.371	5.572	7,175,890	5.4652	-1.45%
1999-08-24	0	13.80	13.80	13.85	13.50	14.40	9,393,500	131,030,450	13.949	5.552	5.552	5.572	5.431	5.793	23,348,363	5.6120	-4.50%
1999-08-23	0	14.45	14.30	14.45	14.30	14.80	1,794,000	26,191,100	14.599	5.814	5.753	5.814	5.753	5.954	4,459,143	5.8736	-1.37%
1999-08-20	0	14.65	14.60	14.65	14.50	14.95	7,775,920	115,202,786	14.815	5.894	5.874	5.894	5.834	6.015	19,327,727	5.9605	-1.01%
1999-08-19	0	14.80	14.85	14.90	13.95	15.00	8,715,100	125,564,356	14.408	5.954	5.974	5.995	5.612	6.035	21,662,140	5.7965	5.34%
1999-08-18	0	14.05	13.95	14.15	13.20	14.25	10,615,000	148,420,521	13.982	5.653	5.612	5.693	5.311	5.733	26,384,507	5.6253	6.84%
1999-08-17	0	13.15	13.10	13.15	12.80	13.40	3,691,800	48,297,249	13.082	5.291	5.270	5.291	5.150	5.391	9,176,291	5.2633	-2.23%
1999-08-16	0	13.45	13.35	13.45	12.85	13.65	8,911,000	118,581,317	13.307	5.411	5.371	5.411	5.170	5.492	22,149,067	5.3538	6.32%
1999-08-13	0	12.65	12.50	-	11.55	12.85	9,659,000	116,318,128	12.042	5.089	5.029	-	4.647	5.170	24,008,286	4.8449	9.52%
1999-08-12	0	11.55	11.50	11.55	11.20	11.70	7,420,200	84,498,774	11.388	4.647	4.627	4.647	4.506	4.707	18,443,554	4.5815	4.05%
1999-08-11	0	11.10	11.00	11.15	10.45	11.25	5,206,500	56,886,345	10.926	4.466	4.426	4.486	4.204	4.526	12,941,209	4.3958	2.78%
1999-08-10	0	10.80	10.75	10.80	10.70	11.30	5,363,000	59,056,445	11.012	4.345	4.325	4.345	4.305	4.546	13,330,204	4.4303	-4.42%
1999-08-09	0	11.30	11.25	11.30	11.25	11.45	5,634,000	64,759,344	11.494	4.546	4.526	4.546	4.526	4.607	14,003,798	4.6244	-2.59%
1999-08-06	0	11.60	11.50	11.60	10.95	11.65	4,616,000	52,247,198	11.319	4.667	4.627	4.667	4.405	4.687	11,473,470	4.5537	2.65%
1999-08-05	0	11.30	11.25	11.30	11.20	11.65	3,707,000	42,525,368	11.472	4.546	4.526	4.546	4.506	4.687	9,214,072	4.6153	-1.74%
1999-08-04	0	11.50	11.45	11.50	11.40	11.70	7,907,000	91,280,354	11.544	4.627	4.607	4.627	4.586	4.707	19,653,538	4.6445	0.88%
1999-08-03	0	11.40	11.35	11.40	11.25	11.45	4,439,000	50,505,432	11.378	4.586	4.566	4.586	4.526	4.607	11,033,521	4.5775	0.00%
1999-08-02	0	11.40	11.40	11.45	11.10	11.55	3,438,000	38,832,678	11.295	4.586	4.586	4.607	4.466	4.647	8,545,449	4.5443	3.17%
1999-07-30	0	11.05	11.05	11.10	10.85	11.30	7,654,728	84,676,570	11.062	4.446	4.446	4.466	4.365	4.546	19,026,493	4.4505	-2.64%
1999-07-29	0	11.35	11.30	11.35	10.90	11.40	6,178,000	69,197,652	11.201	4.566	4.546	4.566	4.385	4.586	15,355,957	4.5062	0.89%
1999-07-28	0	11.25	11.20	11.25	11.10	11.30	4,874,000	54,514,459	11.185	4.526	4.506	4.526	4.466	4.546	12,114,752	4.4998	1.35%
1999-07-27	0	11.10	11.05	11.10	10.60	11.15	3,556,000	38,835,830	10.921	4.466	4.446	4.466	4.265	4.486	8,838,748	4.3938	0.91%
1999-07-26	0	11.00	10.95	11.00	10.80	11.30	7,280,000	80,557,635	11.066	4.426	4.405	4.426	4.345	4.546	18,095,074	4.4519	-3.08%
1999-07-23	0	11.35	11.35	11.40	11.15	11.65	15,229,000	173,775,460	11.411	4.566	4.566	4.586	4.486	4.687	37,853,007	4.5908	-3.40%
1999-07-22	0	11.75	11.70	11.75	11.20	11.85	13,768,100	158,427,287	11.507	4.727	4.707	4.727	4.506	4.767	34,221,812	4.6294	0.00%
1999-07-21	0	11.75	11.70	11.75	11.60	11.85	4,412,500	51,972,796	11.779	4.727	4.707	4.727	4.667	4.767	10,967,653	4.7387	-2.08%
1999-07-20	0	12.00	11.90	12.00	11.95	12.50	5,337,000	64,742,453	12.131	4.828	4.788	4.828	4.808	5.029	13,265,579	4.8805	-1.64%
1999-07-19	0	12.20	12.10	12.20	12.00	12.35	3,226,000	39,204,973	12.153	4.908	4.868	4.908	4.828	4.969	8,018,504	4.8893	-0.81%
1999-07-16	0	12.30	12.20	12.30	12.05	12.65	2,698,000	32,911,850	12.199	4.949	4.908	4.949	4.848	5.089	6,706,114	4.9077	-2.77%
1999-07-15	0	12.65	12.60	12.65	12.20	12.65	1,469,000	18,166,520	12.367	5.089	5.069	5.089	4.908	5.089	3,651,328	4.9753	2.85%
1999-07-14	0	12.30	12.30	12.45	12.25	12.70	4,810,120	59,538,550	12.378	4.949	4.949	5.009	4.928	5.109	11,955,972	4.9798	-3.53%
1999-07-13	0	12.75	12.70	12.75	12.55	13.25	2,782,000	35,778,086	12.861	5.130	5.109	5.130	5.049	5.331	6,914,903	5.1741	-3.77%
1999-07-12	0	13.25	-	13.25	13.25	13.70	994,000	13,496,262	13.578	5.331	-	5.331	5.331	5.512	2,470,674	5.4626	-3.64%
1999-07-09	0	13.75	13.75	13.80	13.20	13.95	1,596,000	21,779,948	13.647	5.532	5.532	5.552	5.311	5.612	3,966,997	5.4903	1.48%
1999-07-08	0	13.55	13.50	13.55	13.30	13.55	2,716,000	36,502,950	13.440	5.451	5.431	5.451	5.351	5.451	6,750,855	5.4072	1.88%
1999-07-07	0	13.30	13.25	13.30	13.15	13.50	4,060,000	54,095,135	13.324	5.351	5.331	5.351	5.291	5.431	10,091,484	5.3605	-2.21%
1999-07-06	0	13.60	13.60	13.90	12.90	14.10	10,977,800	148,613,040	13.538	5.472	5.472	5.592	5.190	5.673	27,286,279	5.4464	5.02%
1999-07-05	0	12.95	12.90	12.95	12.55	13.00	6,307,000	80,649,333	12.787	5.210	5.190	5.210	5.049	5.230	15,676,598	5.1446	3.19%
1999-07-02	0	12.55	12.50	12.55	12.05	12.70	9,018,900	112,580,198	12.483	5.049	5.029	5.049	4.848	5.109	22,417,262	5.0220	5.46%
1999-06-30	0	11.90	11.80	11.90	11.80	12.40	2,720,844	33,333,360	12.251	4.788	4.747	4.788	4.747	4.989	6,762,895	4.9289	-2.06%
1999-06-29	0	12.15	12.15	12.35	12.05	12.40	3,555,568	43,445,113	12.219	4.888	4.888	4.969	4.848	4.989	8,837,674	4.9159	-2.02%
1999-06-28	0	12.40	12.40	12.45	12.15	12.45	3,873,000	47,996,301	12.393	4.989	4.989	5.009	4.888	5.009	9,626,679	4.9858	2.06%
1999-06-25	0	12.15	12.10	12.15	12.05	12.20	3,096,000	37,489,814	12.109	4.888	4.868	4.888	4.848	4.908	7,695,378	4.8717	0.83%
1999-06-24	0	12.05	12.05	12.10	12.00	12.35	2,689,000	32,627,335	12.134	4.848	4.848	4.868	4.828	4.969	6,683,744	4.8816	-0.82%
1999-06-23	0	12.15	12.10	12.15	11.95	12.60	7,241,000	88,153,342	12.174	4.888	4.868	4.888	4.808	5.069	17,998,136	4.8979	-4.71%
1999-06-22	0	12.75	12.70	12.75	12.60	12.85	4,305,000	54,715,624	12.710	5.130	5.109	5.130	5.069	5.170	10,700,453	5.1134	0.79%
1999-06-21	0	12.65	12.60	12.65	12.00	12.85	10,863,000	136,553,936	12.571	5.089	5.069	5.089	4.828	5.170	27,000,933	5.0574	4.55%
1999-06-17	0	12.10	12.00	12.10	11.85	12.55	5,190,000	62,441,067	12.031	4.868	4.828	4.868	4.767	5.049	12,900,197	4.8403	-2.42%
1999-06-16	0	12.40	12.35	12.40	12.25	12.55	3,895,000	48,538,212	12.462	4.989	4.969	4.989	4.928	5.049	9,681,362	5.0136	-1.20%
1999-06-15	0	12.55	12.40	12.55	12.05	12.55	3,939,000	48,611,385	12.341	5.049	4.989	5.049	4.848	5.049	9,790,728	4.9650	0.80%
1999-06-14	0	12.45	12.45	12.60	12.40	12.75	1,295,000	16,264,090	12.559	5.009	5.009	5.069	4.989	5.130	3,218,835	5.0528	-2.35%
1999-06-11	0	12.75	12.70	12.75	12.20	12.75	8,217,000	102,905,150	12.523	5.130	5.109	5.130	4.908	5.130	20,424,070	5.0384	6.69%
1999-06-10	0	11.95	11.95	12.05	11.95	12.30	5,194,000	62,688,662	12.069	4.808	4.808	4.848	4.808	4.949	12,910,140	4.8558	-1.24%
1999-06-09	0	12.10	12.05	12.20	11.40	12.30	3,734,000	44,986,599	12.048	4.868	4.848	4.908	4.586	4.949	9,281,182	4.8471	4.31%
1999-06-08	0	11.60	11.60	11.80	11.55	12.35	7,820,000	93,224,181	11.921	4.667	4.667	4.747	4.647	4.969	19,437,291	4.7962	-2.93%
1999-06-07	0	11.95	11.95	12.00	11.50	12.00	2,755,000	32,325,985	11.734	4.808	4.808	4.828	4.627	4.828	6,847,793	4.7206	5.29%
1999-06-04	0	11.35	11.30	11.35	11.15	11.45	1,821,000	20,631,838	11.330	4.566	4.546	4.566	4.486	4.607	4,526,254	4.5583	0.00%
1999-06-03	0	11.35	11.30	11.35	11.05	11.45	5,103,900	57,086,764	11.185	4.566	4.546	4.566	4.446	4.607	12,686,188	4.4999	0.44%
1999-06-02	0	11.30	11.20	11.30	10.80	11.40	5,602,000	62,143,502	11.093	4.546	4.506	4.546	4.345	4.586	13,924,259	4.4630	3.67%
1999-06-01	0	10.90	10.80	10.90	10.55	11.10	16,996,000	184,374,700	10.848	4.385	4.345	4.385	4.244	4.466	42,245,039	4.3644	2.35%
1999-05-31	0	10.65	10.65	10.70	10.55	11.30	13,521,080	146,364,512	10.825	4.285	4.285	4.305	4.244	4.546	33,607,823	4.3551	-9.75%
1999-05-28	0	11.80	11.80	11.90	11.75	11.90	6,115,000	72,494,370	11.855	4.747	4.747	4.788	4.727	4.788	15,199,365	4.7696	-2.48%
1999-05-27	0	12.10	11.95	12.15	11.85	12.15	4,503,000	54,063,081	12.006	4.868	4.808	4.888	4.767	4.888	11,192,599	4.8303	0.00%
1999-05-26	0	12.10	12.10	12.15	11.55	12.15	11,307,000	133,965,446	11.848	4.868	4.868	4.888	4.647	4.888	28,104,534	4.7667	1.68%
1999-05-25	0	11.90	11.90	11.95	11.85	12.20	3,449,000	41,423,800	12.010	4.788	4.788	4.808	4.767	4.908	8,572,790	4.8320	-1.24%
1999-05-24	0	12.05	12.00	12.10	12.00	12.05	5,346,000	64,259,825	12.020	4.848	4.828	4.868	4.828	4.848	13,287,949	4.8359	0.00%
1999-05-21	0	12.05	12.00	12.10	11.90	12.20	8,059,034	97,044,662	12.042	4.848	4.828	4.868	4.788	4.908	20,031,431	4.8446	0.42%
1999-05-20	0	12.00	12.00	12.05	11.80	12.05	6,672,859	79,946,478	11.981	4.828	4.828	4.848	4.747	4.848	16,585,973	4.8201	-3.23%
1999-05-19	0	12.40	12.45	-	11.70	12.45	2,559,000	30,367,800	11.867	4.989	5.009	-	4.707	5.009	6,360,617	4.7743	1.64%
1999-05-18	0	12.20	11.90	12.25	11.90	12.25	2,658,000	32,051,172	12.058	4.908	4.788	4.928	4.788	4.928	6,606,691	4.8513	0.00%
1999-05-17	0	12.20	12.20	12.25	11.80	12.30	1,845,000	22,233,575	12.051	4.908	4.908	4.928	4.747	4.949	4,585,908	4.8482	2.52%
1999-05-14	0	11.90	11.70	11.90	11.75	12.00	2,131,000	25,525,490	11.978	4.788	4.707	4.788	4.727	4.828	5,296,786	4.8191	-1.65%
1999-05-13	0	12.10	11.90	12.15	11.70	12.35	2,257,742	27,542,872	12.199	4.868	4.788	4.888	4.707	4.969	5,611,814	4.9080	-1.22%
1999-05-12	0	12.25	12.20	12.25	11.90	12.45	3,916,799	47,888,224	12.226	4.928	4.908	4.928	4.788	5.009	9,735,545	4.9189	2.51%
1999-05-11	0	11.95	11.85	11.90	11.85	12.20	2,301,000	27,693,494	12.035	4.808	4.767	4.788	4.767	4.908	5,719,336	4.8421	-2.05%
1999-05-10	0	12.20	12.20	12.40	11.90	12.45	4,067,000	49,934,249	12.278	4.908	4.908	4.989	4.788	5.009	10,108,883	4.9396	0.83%
1999-05-07	0	12.10	12.10	12.20	12.10	12.70	5,769,000	71,851,941	12.455	4.868	4.868	4.908	4.868	5.109	14,339,352	5.0108	-5.10%
1999-05-06	0	12.75	12.70	12.75	12.60	12.85	4,856,000	61,747,348	12.716	5.130	5.109	5.130	5.069	5.170	12,070,011	5.1158	1.19%
1999-05-05	0	12.60	12.60	12.65	12.30	12.70	1,560,900	19,652,110	12.590	5.069	5.069	5.089	4.949	5.109	3,879,753	5.0653	0.40%
1999-05-04	0	12.55	12.30	12.55	12.35	13.00	1,957,000	24,796,340	12.671	5.049	4.949	5.049	4.969	5.230	4,864,294	5.0976	0.00%
1999-05-03	0	12.55	12.30	12.50	11.65	12.55	2,644,000	32,208,124	12.182	5.049	4.949	5.029	4.687	5.049	6,571,892	4.9009	0.80%
1999-04-30	0	12.45	12.20	12.30	12.20	12.55	6,035,064	74,979,507	12.424	5.009	4.908	4.949	4.908	5.049	15,000,677	4.9984	1.80%
1999-04-29	0	12.30	12.25	12.30	12.10	12.50	5,710,000	71,107,220	12.453	4.920	4.900	4.920	4.840	5.000	14,273,936	4.9816	-1.60%
1999-04-28	0	12.50	12.45	12.50	12.40	13.00	9,308,000	117,874,032	12.664	5.000	4.980	5.000	4.960	5.200	23,268,266	5.0659	1.21%
1999-04-27	0	12.35	12.30	12.35	12.00	12.35	5,905,940	72,119,721	12.211	4.940	4.920	4.940	4.800	4.940	14,763,750	4.8849	3.35%
1999-04-26	0	11.95	11.90	12.00	11.50	12.05	4,942,000	59,118,430	11.962	4.780	4.760	4.800	4.600	4.820	12,354,079	4.7853	2.14%
1999-04-23	0	11.70	11.70	11.80	11.70	12.05	8,147,000	96,882,465	11.892	4.680	4.680	4.720	4.680	4.820	20,365,982	4.7571	2.18%
1999-04-22	0	11.45	11.45	11.50	11.30	11.80	10,032,000	115,718,710	11.535	4.580	4.580	4.600	4.520	4.720	25,078,131	4.6143	1.33%
1999-04-21	0	11.30	11.30	11.35	11.00	11.35	4,683,800	52,663,780	11.244	4.520	4.520	4.540	4.400	4.540	11,708,628	4.4979	1.80%
1999-04-20	0	11.10	11.05	11.10	10.95	11.15	9,499,000	105,313,623	11.087	4.440	4.420	4.440	4.380	4.460	23,745,731	4.4351	0.00%
1999-04-19	0	11.10	11.00	11.10	11.00	11.30	10,444,000	116,869,450	11.190	4.440	4.400	4.440	4.400	4.520	26,108,055	4.4764	2.78%
1999-04-16	0	10.80	10.75	10.80	10.40	10.85	6,067,600	64,908,830	10.698	4.320	4.300	4.320	4.160	4.340	15,167,870	4.2794	4.35%
1999-04-15	0	10.35	10.30	10.35	10.20	10.45	3,287,000	33,983,850	10.339	4.140	4.120	4.140	4.080	4.180	8,216,888	4.1359	0.49%
1999-04-14	0	10.30	10.25	10.30	9.800	10.35	3,573,000	36,454,540	10.203	4.120	4.100	4.120	3.920	4.140	8,931,834	4.0814	3.00%
1999-04-13	0	10.00	9.900	10.00	9.800	10.05	2,948,000	29,337,650	9.9517	4.000	3.960	4.000	3.920	4.020	7,369,451	3.9810	1.52%
1999-04-12	0	9.850	9.800	9.850	9.750	10.05	8,114,500	80,114,749	9.8730	3.940	3.920	3.940	3.900	4.020	20,284,738	3.9495	-2.48%
1999-04-09	0	10.10	10.05	10.10	9.600	10.50	13,530,500	136,291,882	10.073	4.040	4.020	4.040	3.840	4.200	33,823,730	4.0295	6.88%
1999-04-08	0	9.450	9.350	9.450	9.400	9.700	53,406,000	507,713,486	9.5067	3.780	3.740	3.780	3.760	3.880	133,505,052	3.8030	-0.53%
1999-04-07	0	9.500	9.450	9.500	9.200	9.550	6,674,000	63,060,197	9.4486	3.800	3.780	3.800	3.680	3.820	16,683,757	3.7797	4.40%
1999-04-01	0	9.100	9.000	9.100	8.900	9.100	3,744,001	33,862,484	9.0445	3.640	3.600	3.640	3.560	3.640	9,359,305	3.6181	2.25%
1999-03-31	0	8.900	8.900	8.950	8.900	9.150	5,891,200	53,189,322	9.0286	3.560	3.560	3.580	3.560	3.660	14,726,903	3.6117	-0.56%
1999-03-30	0	8.950	8.850	8.950	8.700	9.050	9,676,000	86,371,700	8.9264	3.580	3.540	3.580	3.480	3.620	24,188,198	3.5708	3.47%
1999-03-29	0	8.650	8.650	8.700	8.550	8.750	1,790,000	15,509,550	8.6646	3.460	3.460	3.480	3.420	3.500	4,474,667	3.4661	0.00%
1999-03-26	0	8.650	8.550	8.700	8.550	9.050	5,271,000	46,311,518	8.7861	3.460	3.420	3.480	3.420	3.620	13,176,518	3.5147	-3.89%
1999-03-25	0	9.000	9.000	9.100	8.800	9.100	8,896,000	80,236,330	9.0194	3.600	3.600	3.640	3.520	3.640	22,238,343	3.6080	1.69%
1999-03-24	0	8.850	8.800	8.900	8.800	9.250	7,456,000	67,086,010	8.9976	3.540	3.520	3.560	3.520	3.700	18,638,611	3.5993	-5.85%
1999-03-23	0	9.400	9.400	9.450	9.200	9.400	3,071,000	28,690,420	9.3424	3.760	3.760	3.780	3.680	3.760	7,676,928	3.7372	-1.05%
1999-03-22	0	9.500	9.500	9.550	9.250	9.600	2,061,000	19,430,360	9.4276	3.800	3.800	3.820	3.700	3.840	5,152,116	3.7713	0.00%
1999-03-19	0	9.500	9.400	9.500	9.000	9.650	5,454,900	51,130,846	9.3734	3.800	3.760	3.800	3.600	3.860	13,636,234	3.7496	7.34%
1999-03-18	0	8.850	8.750	8.850	8.600	9.150	4,909,000	43,546,050	8.8707	3.540	3.500	3.540	3.440	3.660	12,271,586	3.5485	-3.28%
1999-03-17	0	9.150	9.150	9.200	9.100	9.300	1,987,000	18,233,760	9.1765	3.660	3.660	3.680	3.640	3.720	4,967,130	3.6709	-1.61%
1999-03-16	0	9.300	9.200	9.350	9.200	9.650	11,643,000	111,140,989	9.5457	3.720	3.680	3.740	3.680	3.860	29,105,331	3.8186	-3.13%
1999-03-15	0	9.600	9.600	9.650	8.950	9.650	5,442,000	50,987,996	9.3693	3.840	3.840	3.860	3.580	3.860	13,603,986	3.7480	0.00%
1999-03-12	0	9.600	9.500	9.600	9.500	9.800	4,341,000	41,858,814	9.6427	3.840	3.800	3.840	3.800	3.920	10,851,691	3.8574	-1.54%
1999-03-11	0	9.750	9.600	9.800	8.850	9.800	7,911,200	74,454,756	9.4113	3.900	3.840	3.920	3.540	3.920	19,776,526	3.7648	5.41%
1999-03-10	0	9.250	9.250	9.300	8.700	9.250	2,816,000	25,170,155	8.9383	3.700	3.700	3.720	3.480	3.700	7,039,475	3.5756	5.11%
1999-03-09	0	8.800	8.750	8.800	8.450	8.800	4,936,600	43,103,552	8.7314	3.520	3.500	3.520	3.380	3.520	12,340,580	3.4928	4.14%
1999-03-08	0	8.450	8.350	8.450	8.350	8.850	2,446,000	21,232,050	8.6803	3.380	3.340	3.380	3.340	3.540	6,114,544	3.4724	-2.87%
1999-03-05	0	8.700	8.600	8.750	8.300	8.950	6,042,000	52,255,600	8.6487	3.480	3.440	3.500	3.320	3.580	15,103,875	3.4597	3.57%
1999-03-04	0	8.400	8.400	8.450	8.350	8.800	5,858,000	50,313,000	8.5888	3.360	3.360	3.380	3.340	3.520	14,643,909	3.4358	-4.55%
1999-03-03	0	8.800	8.800	8.850	8.500	9.000	4,762,000	42,036,035	8.8274	3.520	3.520	3.540	3.400	3.600	11,904,113	3.5312	0.00%
1999-03-02	0	8.800	8.700	8.850	8.550	8.900	6,381,750	55,873,134	8.7551	3.520	3.480	3.540	3.420	3.560	15,953,186	3.5023	1.15%
1999-03-01	0	8.700	8.650	8.700	8.650	8.750	7,727,000	67,188,847	8.6953	3.480	3.460	3.480	3.460	3.500	19,316,061	3.4784	0.58%
1999-02-26	0	8.650	8.600	8.650	8.450	8.800	8,897,808	77,080,002	8.6628	3.460	3.440	3.460	3.380	3.520	22,242,863	3.4654	1.76%
1999-02-25	0	8.500	8.450	8.550	8.350	8.600	4,837,000	41,123,080	8.5018	3.400	3.380	3.420	3.340	3.440	12,091,599	3.4010	-0.58%
1999-02-24	0	8.550	8.550	8.600	8.300	8.650	5,293,000	45,394,950	8.5764	3.420	3.420	3.440	3.320	3.460	13,231,514	3.4308	3.64%
1999-02-23	0	8.250	8.250	8.300	8.150	8.350	4,225,000	34,877,650	8.2551	3.300	3.300	3.320	3.260	3.340	10,561,713	3.3023	1.23%
1999-02-22	0	8.150	8.150	8.200	7.550	8.200	5,549,999	44,425,331	8.0046	3.260	3.260	3.280	3.020	3.280	13,873,964	3.2021	5.84%
1999-02-19	0	7.700	7.700	7.750	7.650	7.750	1,863,000	14,423,200	7.7419	3.080	3.080	3.100	3.060	3.100	4,657,153	3.0970	-1.91%
1999-02-15	0	7.850	7.850	7.900	7.800	7.950	3,678,000	28,892,118	7.8554	3.140	3.140	3.160	3.120	3.180	9,194,315	3.1424	0.00%
1999-02-12	0	7.850	7.800	7.850	7.600	7.950	12,703,000	98,878,070	7.7838	3.140	3.120	3.140	3.040	3.180	31,755,134	3.1138	3.97%
1999-02-11	0	7.550	7.500	7.600	7.450	7.700	2,083,000	15,707,250	7.5407	3.020	3.000	3.040	2.980	3.080	5,207,112	3.0165	-0.66%
1999-02-10	0	7.600	7.550	7.600	7.500	7.700	1,555,600	11,805,400	7.5890	3.040	3.020	3.040	3.000	3.080	3,888,710	3.0358	-1.94%
1999-02-09	0	7.750	7.700	7.750	7.550	7.800	1,176,000	9,069,450	7.7121	3.100	3.080	3.100	3.020	3.120	2,939,781	3.0851	1.31%
1999-02-08	0	7.650	7.650	7.700	7.650	7.900	1,774,000	13,657,691	7.6988	3.060	3.060	3.080	3.060	3.160	4,434,670	3.0798	-5.56%
1999-02-05	0	8.100	8.000	8.100	7.550	8.100	3,782,000	29,580,300	7.8213	3.240	3.200	3.240	3.020	3.240	9,454,296	3.1288	3.18%
1999-02-04	0	7.850	7.750	7.850	7.650	7.850	885,620	6,844,624	7.7286	3.140	3.100	3.140	3.060	3.140	2,213,885	3.0917	0.64%
1999-02-03	0	7.800	7.750	7.800	7.600	7.900	1,392,000	10,814,500	7.7690	3.120	3.100	3.120	3.040	3.160	3,479,741	3.1078	0.65%
1999-02-02	0	7.750	7.650	7.750	7.600	7.900	1,048,000	8,107,480	7.7361	3.100	3.060	3.100	3.040	3.160	2,619,805	3.0947	-0.64%
1999-02-01	0	7.800	7.800	7.900	7.450	7.900	2,758,000	21,251,700	7.7055	3.120	3.120	3.160	2.980	3.160	6,894,486	3.0824	3.31%
1999-01-29	0	7.550	7.550	7.600	7.400	7.750	3,981,500	30,223,185	7.5909	3.020	3.020	3.040	2.960	3.100	9,953,008	3.0366	0.00%
1999-01-28	0	7.550	7.500	7.550	7.500	7.800	3,481,000	26,560,316	7.6301	3.020	3.000	3.020	3.000	3.120	8,701,852	3.0523	-3.82%
1999-01-27	0	7.850	7.850	7.900	7.750	8.000	3,128,000	24,650,282	7.8805	3.140	3.140	3.160	3.100	3.200	7,819,417	3.1524	-0.63%
1999-01-26	0	7.900	7.750	7.900	7.750	8.350	5,850,000	46,785,529	7.9975	3.160	3.100	3.160	3.100	3.340	14,623,910	3.1992	-3.07%
1999-01-25	0	8.150	8.150	8.200	7.800	8.250	7,540,000	59,973,809	7.9541	3.260	3.260	3.280	3.120	3.300	18,848,595	3.1819	-1.81%
1999-01-22	0	8.300	8.200	8.300	7.900	8.300	3,344,000	27,291,055	8.1612	3.320	3.280	3.320	3.160	3.320	8,359,377	3.2647	-1.19%
1999-01-21	0	8.400	8.300	8.400	8.100	8.400	3,672,000	30,203,647	8.2254	3.360	3.320	3.360	3.240	3.360	9,179,316	3.2904	3.07%
1999-01-20	0	8.150	8.000	8.150	7.850	8.200	2,874,000	23,011,000	8.0066	3.260	3.200	3.260	3.140	3.280	7,184,465	3.2029	-1.21%
1999-01-19	0	8.250	8.250	8.300	8.250	8.700	1,406,000	11,814,160	8.4027	3.300	3.300	3.320	3.300	3.480	3,514,738	3.3613	-6.25%
1999-01-18	0	8.800	8.800	8.850	8.700	8.900	2,358,000	20,739,515	8.7954	3.520	3.520	3.540	3.480	3.560	5,894,561	3.5184	1.73%
1999-01-15	0	8.650	8.500	8.650	8.250	8.800	4,946,000	41,808,385	8.4530	3.460	3.400	3.460	3.300	3.520	12,364,079	3.3814	0.58%
1999-01-14	0	8.600	8.550	8.600	8.150	8.750	3,052,000	25,622,168	8.3952	3.440	3.420	3.440	3.260	3.500	7,629,431	3.3583	1.78%
1999-01-13	0	8.450	8.400	8.600	8.400	8.700	3,619,000	31,058,850	8.5822	3.380	3.360	3.440	3.360	3.480	9,046,826	3.4331	-3.43%
1999-01-12	0	8.750	8.700	8.750	8.600	8.800	3,170,000	27,539,270	8.6875	3.500	3.480	3.500	3.440	3.520	7,924,410	3.4752	1.74%
1999-01-11	0	8.600	8.550	8.600	8.600	9.150	3,675,000	32,482,340	8.8387	3.440	3.420	3.440	3.440	3.660	9,186,815	3.5358	-6.01%
1999-01-08	0	9.150	9.150	9.200	8.800	9.450	6,516,844	59,580,146	9.1425	3.660	3.660	3.680	3.520	3.780	16,290,896	3.6573	-0.54%
1999-01-07	0	9.200	9.100	9.250	8.400	9.400	11,296,000	103,233,170	9.1389	3.680	3.640	3.700	3.360	3.760	28,237,896	3.6558	12.20%
1999-01-06	0	8.200	8.150	8.200	8.150	8.300	1,753,000	14,372,650	8.1989	3.280	3.260	3.280	3.260	3.320	4,382,173	3.2798	0.00%
1999-01-05	0	8.200	8.200	8.250	7.500	8.250	3,138,800	25,092,910	7.9944	3.280	3.280	3.300	3.000	3.300	7,846,415	3.1980	7.89%
1999-01-04	0	7.600	7.550	7.600	7.450	7.700	3,018,000	22,888,100	7.5839	3.040	3.020	3.040	2.980	3.080	7,544,438	3.0338	-1.30%
1998-12-31	0	7.700	7.700	7.750	7.700	7.750	385,000	2,966,524	7.7053	3.080	3.080	3.100	3.080	3.100	962,428	3.0823	0.00%
1998-12-30	0	7.700	7.700	7.750	7.500	7.850	1,285,353	9,870,873	7.6795	3.080	3.080	3.100	3.000	3.140	3,213,143	3.0720	0.65%
1998-12-29	0	7.650	7.650	7.750	7.600	7.750	541,000	4,148,600	7.6684	3.060	3.060	3.100	3.040	3.100	1,352,399	3.0676	2.00%
1998-12-28	0	7.500	7.450	7.550	7.500	7.750	284,900	2,171,770	7.6229	3.000	2.980	3.020	3.000	3.100	712,197	3.0494	-3.23%
1998-12-24	0	7.750	7.700	7.750	7.750	7.800	257,000	1,995,000	7.7626	3.100	3.080	3.100	3.100	3.120	642,452	3.1053	-0.64%
1998-12-23	0	7.800	7.750	7.800	7.650	7.850	737,000	5,737,012	7.7843	3.120	3.100	3.120	3.060	3.140	1,842,363	3.1139	-0.64%
1998-12-22	0	7.850	7.750	7.850	7.800	8.000	1,015,000	8,002,150	7.8839	3.140	3.100	3.140	3.120	3.200	2,537,311	3.1538	-2.48%
1998-12-21	0	8.050	8.000	8.050	7.800	8.050	3,491,000	27,693,135	7.9327	3.220	3.200	3.220	3.120	3.220	8,726,850	3.1733	3.21%
1998-12-18	0	7.800	7.700	7.800	7.700	7.800	1,724,999	13,168,955	7.6342	3.120	3.080	3.120	3.080	3.120	4,312,176	3.0539	1.96%
1998-12-17	0	7.650	7.550	7.650	7.250	7.650	1,114,549	8,276,633	7.4260	3.060	3.020	3.060	2.900	3.060	2,786,165	2.9706	2.68%
1998-12-16	0	7.450	7.400	7.450	7.300	7.500	1,964,000	14,526,234	7.3962	2.980	2.960	2.980	2.920	3.000	4,909,634	2.9587	0.00%
1998-12-15	0	7.450	7.400	7.450	7.100	7.500	959,000	7,035,179	7.3360	2.980	2.960	2.980	2.840	3.000	2,397,321	2.9346	2.05%
1998-12-14	0	7.300	7.300	7.350	7.250	7.450	1,354,000	9,938,185	7.3399	2.920	2.920	2.940	2.900	2.980	3,384,748	2.9362	-2.67%
1998-12-11	0	7.500	7.550	7.600	7.300	7.850	3,095,500	23,127,750	7.4714	3.000	3.020	3.040	2.920	3.140	7,738,173	2.9888	-3.23%
1998-12-10	0	7.750	7.750	7.900	7.600	7.950	944,000	7,409,150	7.8487	3.100	3.100	3.160	3.040	3.180	2,359,824	3.1397	1.97%
1998-12-09	0	7.600	7.600	7.850	7.600	7.950	2,090,800	16,250,096	7.7722	3.040	3.040	3.140	3.040	3.180	5,226,611	3.1091	-4.40%
1998-12-08	0	7.950	7.900	7.950	7.700	7.950	1,454,300	11,348,634	7.8035	3.180	3.160	3.180	3.080	3.180	3,635,479	3.1216	-0.63%
1998-12-07	0	8.000	7.950	8.000	7.800	8.000	1,574,000	12,467,800	7.9211	3.200	3.180	3.200	3.120	3.200	3,934,707	3.1687	3.90%
1998-12-04	0	7.700	7.750	7.800	7.500	7.800	1,821,000	13,968,118	7.6706	3.080	3.100	3.120	3.000	3.120	4,552,161	3.0685	0.65%
1998-12-03	0	7.650	7.650	7.750	7.450	7.750	5,828,000	44,319,706	7.6046	3.060	3.060	3.100	2.980	3.100	14,568,914	3.0421	0.00%
1998-12-02	0	7.650	7.600	7.650	7.450	7.750	1,919,000	14,681,858	7.6508	3.060	3.040	3.060	2.980	3.100	4,797,143	3.0605	0.66%
1998-12-01	0	7.600	7.600	7.750	7.300	7.750	6,241,000	47,709,250	7.6445	3.040	3.040	3.100	2.920	3.100	15,601,337	3.0580	1.33%
1998-11-30	0	7.500	7.500	7.550	7.500	8.100	2,101,000	15,998,350	7.6146	3.000	3.000	3.020	3.000	3.240	5,252,109	3.0461	-7.41%
1998-11-27	0	8.100	8.000	8.100	8.000	8.250	4,149,000	33,679,700	8.1175	3.240	3.200	3.240	3.200	3.300	10,371,727	3.2473	0.00%
1998-11-26	0	8.100	8.100	8.150	8.000	8.150	3,199,000	25,896,105	8.0951	3.240	3.240	3.260	3.200	3.260	7,996,904	3.2383	-0.61%
1998-11-25	0	8.150	8.150	8.200	8.000	8.200	6,956,000	56,384,050	8.1058	3.260	3.260	3.280	3.200	3.280	17,388,704	3.2426	0.00%
1998-11-24	0	8.150	8.100	8.150	7.550	8.200	11,265,565	89,340,592	7.9304	3.260	3.240	3.260	3.020	3.280	28,161,814	3.1724	6.54%
1998-11-23	0	7.650	7.650	7.700	7.350	7.700	2,794,000	21,173,402	7.5782	3.060	3.060	3.080	2.940	3.080	6,984,480	3.0315	5.52%
1998-11-20	0	7.250	7.250	7.300	7.250	7.450	2,339,000	17,138,513	7.3273	2.900	2.900	2.920	2.900	2.980	5,847,064	2.9311	-0.68%
1998-11-19	0	7.300	7.300	7.350	7.250	7.350	6,174,000	45,048,848	7.2965	2.920	2.920	2.940	2.900	2.940	15,433,850	2.9188	0.00%
1998-11-18	0	7.300	7.250	7.300	7.300	7.500	6,674,000	49,395,400	7.4012	2.920	2.900	2.920	2.920	3.000	16,683,757	2.9607	0.00%
1998-11-17	0	7.300	7.250	7.350	7.200	7.450	2,715,000	19,804,850	7.2946	2.920	2.900	2.940	2.880	2.980	6,786,994	2.9181	-2.01%
1998-11-16	0	7.450	7.500	7.550	7.300	7.550	1,690,000	12,608,850	7.4609	2.980	3.000	3.020	2.920	3.020	4,224,685	2.9846	0.68%
1998-11-13	0	7.400	7.400	7.450	7.400	7.650	980,000	7,375,838	7.5264	2.960	2.960	2.980	2.960	3.060	2,449,817	3.0108	-1.99%
1998-11-12	0	7.550	7.500	7.600	7.400	7.700	881,000	6,677,050	7.5789	3.020	3.000	3.040	2.960	3.080	2,202,336	3.0318	-1.95%
1998-11-11	0	7.700	7.700	7.750	7.150	7.750	2,146,000	16,009,150	7.4600	3.080	3.080	3.100	2.860	3.100	5,364,600	2.9842	7.69%
1998-11-10	0	7.150	7.050	7.100	7.100	7.600	2,781,000	20,443,350	7.3511	2.860	2.820	2.840	2.840	3.040	6,951,982	2.9407	-2.72%
1998-11-09	0	7.350	7.300	7.500	7.300	7.750	2,284,000	17,239,648	7.5480	2.940	2.920	3.000	2.920	3.100	5,709,575	3.0194	-5.77%
1998-11-06	0	7.800	7.750	7.800	7.700	8.050	2,189,350	17,128,543	7.8236	3.120	3.100	3.120	3.080	3.220	5,472,967	3.1297	-2.50%
1998-11-05	0	8.000	8.000	8.100	7.550	8.100	1,331,000	10,520,503	7.9042	3.200	3.200	3.240	3.020	3.240	3,327,252	3.1619	0.00%
1998-11-04	0	8.000	7.950	8.050	7.750	8.100	2,536,000	20,242,350	7.9820	3.200	3.180	3.220	3.100	3.240	6,339,528	3.1930	0.63%
1998-11-03	0	7.950	7.950	8.000	7.900	8.050	2,495,000	19,866,888	7.9627	3.180	3.180	3.200	3.160	3.220	6,237,035	3.1853	0.00%
1998-11-02	0	7.950	7.900	7.950	7.900	8.250	4,088,844	32,797,793	8.0213	3.180	3.160	3.180	3.160	3.300	10,221,348	3.2088	-3.64%
1998-10-30	0	8.250	8.100	8.250	8.050	8.300	3,568,000	29,298,050	8.2113	3.300	3.240	3.300	3.220	3.320	8,919,335	3.2848	0.61%
1998-10-29	0	8.200	8.000	8.150	7.700	8.300	5,426,000	43,781,110	8.0688	3.280	3.200	3.260	3.080	3.320	13,563,989	3.2277	-0.61%
1998-10-27	0	8.250	8.200	8.250	8.000	8.300	2,876,000	23,662,278	8.2275	3.300	3.280	3.300	3.200	3.320	7,189,464	3.2912	0.61%
1998-10-26	0	8.200	8.150	8.200	8.100	8.300	1,510,000	12,372,990	8.1940	3.280	3.260	3.280	3.240	3.320	3,774,719	3.2779	-0.61%
1998-10-23	0	8.250	8.100	8.250	8.100	8.300	3,858,000	31,772,970	8.2356	3.300	3.240	3.300	3.240	3.320	9,644,281	3.2945	-0.60%
1998-10-22	0	8.300	8.250	8.300	8.250	8.450	5,121,826	42,799,709	8.3563	3.320	3.300	3.320	3.300	3.380	12,803,611	3.3428	-0.60%
1998-10-21	0	8.350	8.250	8.350	8.150	8.600	3,650,050	30,299,808	8.3012	3.340	3.300	3.340	3.260	3.440	9,124,445	3.3207	-0.60%
1998-10-20	0	8.400	8.400	8.450	8.200	8.450	1,548,000	12,928,775	8.3519	3.360	3.360	3.380	3.280	3.380	3,869,712	3.3410	-0.59%
1998-10-19	0	8.450	8.350	8.450	8.150	8.500	3,754,000	31,302,855	8.3385	3.380	3.340	3.380	3.260	3.400	9,384,301	3.3357	-1.17%
1998-10-16	0	8.550	8.550	8.600	8.050	8.600	6,764,450	56,499,157	8.3524	3.420	3.420	3.440	3.220	3.440	16,909,865	3.3412	6.88%
1998-10-15	0	8.000	7.950	8.000	7.500	8.100	3,551,000	28,175,430	7.9345	3.200	3.180	3.200	3.000	3.240	8,876,839	3.1740	2.56%
1998-10-14	0	7.800	7.800	7.900	7.700	8.300	2,981,000	23,763,688	7.9717	3.120	3.120	3.160	3.080	3.320	7,451,945	3.1889	-5.45%
1998-10-13	0	8.250	8.250	8.300	7.800	8.300	3,174,000	25,699,010	8.0967	3.300	3.300	3.320	3.120	3.320	7,934,409	3.2389	4.43%
1998-10-12	0	7.900	7.850	8.050	7.500	8.850	6,088,688	49,364,666	8.1076	3.160	3.140	3.220	3.000	3.540	15,220,586	3.2433	6.04%
1998-10-09	0	7.450	7.450	7.550	7.000	7.650	5,533,000	40,626,750	7.3426	2.980	2.980	3.020	2.800	3.060	13,831,469	2.9373	2.05%
1998-10-08	0	7.300	7.100	7.200	7.100	7.400	2,479,000	18,030,662	7.2734	2.920	2.840	2.880	2.840	2.960	6,197,038	2.9096	0.00%
1998-10-07	0	7.300	7.250	7.300	6.750	7.300	4,277,581	29,801,676	6.9669	2.920	2.900	2.920	2.700	2.920	10,693,156	2.7870	7.35%
1998-10-05	0	6.800	6.750	6.800	6.650	6.900	2,415,400	16,337,333	6.7638	2.720	2.700	2.720	2.660	2.760	6,038,050	2.7057	-6.85%
1998-09-30	0	7.300	7.100	7.300	7.150	7.350	1,667,000	12,078,900	7.2459	2.920	2.840	2.920	2.860	2.940	4,167,189	2.8986	-1.35%
1998-09-29	0	7.400	7.350	7.400	7.200	7.550	4,534,800	33,676,654	7.4263	2.960	2.940	2.960	2.880	3.020	11,336,155	2.9707	-1.99%
1998-09-28	0	7.550	7.600	7.650	7.050	7.650	5,710,000	42,092,775	7.3718	3.020	3.040	3.060	2.820	3.060	14,273,936	2.9489	10.22%
1998-09-25	0	6.850	6.800	7.000	6.750	7.150	3,277,000	22,990,790	7.0158	2.740	2.720	2.800	2.700	2.860	8,191,890	2.8065	-4.20%
1998-09-24	0	7.150	7.100	7.150	7.000	7.350	5,133,688	36,917,416	7.1912	2.860	2.840	2.860	2.800	2.940	12,833,264	2.8767	3.62%
1998-09-23	0	6.900	6.800	6.900	6.800	6.950	1,770,000	12,207,669	6.8970	2.760	2.720	2.760	2.720	2.780	4,424,670	2.7590	1.47%
1998-09-22	0	6.800	6.700	6.800	6.650	6.800	7,039,000	47,577,930	6.7592	2.720	2.680	2.720	2.660	2.720	17,596,189	2.7039	0.74%
1998-09-21	0	6.750	6.700	6.750	6.600	6.850	6,145,200	41,025,090	6.6760	2.700	2.680	2.700	2.640	2.740	15,361,855	2.6706	4.65%
1998-09-18	0	6.450	6.400	6.450	6.300	6.450	2,648,600	16,935,010	6.3939	2.580	2.560	2.580	2.520	2.580	6,621,007	2.5578	-1.53%
1998-09-17	0	6.550	6.550	6.600	6.450	6.550	2,643,000	17,207,678	6.5107	2.620	2.620	2.640	2.580	2.620	6,607,008	2.6045	0.77%
1998-09-16	0	6.500	6.450	6.500	6.400	6.550	2,206,000	14,328,254	6.4951	2.600	2.580	2.600	2.560	2.620	5,514,589	2.5982	0.78%
1998-09-15	0	6.450	6.400	6.450	6.200	6.500	2,165,000	13,837,900	6.3916	2.580	2.560	2.580	2.480	2.600	5,412,097	2.5568	0.78%
1998-09-14	0	6.400	6.350	6.400	6.300	6.450	1,699,000	10,852,050	6.3873	2.560	2.540	2.560	2.520	2.580	4,247,184	2.5551	-0.78%
1998-09-11	0	6.450	6.350	6.450	6.300	6.650	1,424,000	9,259,630	6.5025	2.580	2.540	2.580	2.520	2.660	3,559,735	2.6012	-6.52%
1998-09-10	0	6.900	6.850	6.900	6.750	6.950	2,394,000	16,469,605	6.8795	2.760	2.740	2.760	2.700	2.780	5,984,554	2.7520	-1.00%
1998-09-09	0	7.000	7.000	7.050	6.700	7.100	2,808,000	19,591,114	6.9769	2.788	2.788	2.808	2.669	2.828	7,049,690	2.7790	-0.71%
1998-09-08	0	7.050	7.050	7.200	6.900	7.450	6,899,020	49,938,686	7.2385	2.808	2.808	2.868	2.748	2.967	17,320,496	2.8832	-0.70%
1998-09-07	0	7.100	7.100	7.200	6.500	7.300	6,984,700	48,476,675	6.9404	2.828	2.828	2.868	2.589	2.908	17,535,601	2.7645	14.52%
1998-09-04	0	6.200	6.200	6.550	5.750	6.650	5,133,000	32,440,250	6.3199	2.470	2.470	2.609	2.290	2.649	12,886,773	2.5173	4.20%
1998-09-03	0	5.950	5.850	6.000	5.600	6.050	2,778,000	16,497,260	5.9385	2.370	2.330	2.390	2.231	2.410	6,974,373	2.3654	3.48%
1998-09-02	0	5.750	5.750	5.850	5.700	5.900	3,026,200	17,567,684	5.8052	2.290	2.290	2.330	2.270	2.350	7,597,497	2.3123	2.68%
1998-09-01	0	5.600	5.550	5.600	5.400	5.900	3,273,700	18,542,971	5.6642	2.231	2.211	2.231	2.151	2.350	8,218,864	2.2561	-0.88%
1998-08-31	0	5.650	5.650	5.800	5.500	6.000	3,993,000	23,376,250	5.8543	2.250	2.250	2.310	2.191	2.390	10,024,719	2.3319	-9.60%
1998-08-28	0	6.250	6.250	6.300	6.250	6.300	82,794,576	517,507,687	6.2505	2.489	2.489	2.509	2.489	2.509	207,861,854	2.4897	-2.34%
1998-08-27	0	6.400	6.400	6.450	6.250	6.400	20,936,043	132,451,604	6.3265	2.549	2.549	2.569	2.489	2.549	52,561,471	2.5199	2.40%
1998-08-26	0	6.250	6.250	6.300	6.050	6.350	16,670,844	104,397,406	6.2623	2.489	2.489	2.509	2.410	2.529	41,853,376	2.4944	-3.85%
1998-08-25	0	6.500	6.500	6.550	5.400	6.550	9,393,500	59,307,480	6.3137	2.589	2.589	2.609	2.151	2.609	23,583,071	2.5148	16.07%
1998-08-24	0	5.600	5.550	5.600	5.500	6.100	3,459,000	20,566,020	5.9457	2.231	2.211	2.231	2.191	2.430	8,684,073	2.3682	-8.20%
1998-08-21	0	6.100	6.100	6.150	6.100	6.400	3,724,600	23,326,850	6.2629	2.430	2.430	2.450	2.430	2.549	9,350,881	2.4946	-6.87%
1998-08-20	0	6.550	6.450	6.550	6.100	6.800	6,591,000	43,010,790	6.5257	2.609	2.569	2.609	2.430	2.709	16,547,189	2.5993	7.38%
1998-08-19	0	6.100	6.100	6.150	5.800	6.300	5,785,000	35,406,150	6.1203	2.430	2.430	2.450	2.310	2.509	14,523,667	2.4378	6.09%
1998-08-18	0	5.750	5.700	5.750	5.550	5.850	4,922,034	28,283,737	5.7464	2.290	2.270	2.290	2.211	2.330	12,357,127	2.2889	4.55%
1998-08-14	0	5.500	5.450	5.500	5.100	5.500	2,267,000	11,994,616	5.2910	2.191	2.171	2.191	2.031	2.191	5,691,470	2.1075	6.80%
1998-08-13	0	5.150	5.000	5.150	4.975	5.500	4,007,600	20,709,095	5.1675	2.051	1.992	2.051	1.982	2.191	10,061,374	2.0583	-6.36%
1998-08-12	0	5.500	5.400	5.500	5.300	5.600	3,088,000	16,816,598	5.4458	2.191	2.151	2.191	2.111	2.231	7,752,650	2.1691	2.80%
1998-08-11	0	5.350	5.200	5.350	5.200	5.450	2,525,400	13,447,472	5.3249	2.131	2.071	2.131	2.071	2.171	6,340,202	2.1210	-1.83%
1998-08-10	0	5.450	5.450	5.500	5.400	5.550	2,196,000	11,998,137	5.4636	2.171	2.171	2.191	2.151	2.211	5,513,219	2.1762	-0.91%
1998-08-07	0	5.500	5.450	5.550	5.400	5.650	5,102,000	28,029,595	5.4938	2.191	2.171	2.211	2.151	2.250	12,808,945	2.1883	-2.65%
1998-08-06	0	5.650	5.650	5.700	5.400	6.000	3,790,000	21,512,050	5.6760	2.250	2.250	2.270	2.151	2.390	9,515,073	2.2608	-4.24%
1998-08-05	0	5.900	5.850	5.950	5.750	6.150	2,611,000	15,521,500	5.9447	2.350	2.330	2.370	2.290	2.450	6,555,107	2.3678	-2.48%
1998-08-04	0	6.050	5.950	6.200	5.500	6.200	4,336,000	25,227,741	5.8182	2.410	2.370	2.470	2.191	2.470	10,885,846	2.3175	8.04%
1998-08-03	0	5.600	5.600	5.700	5.450	5.700	3,452,300	19,217,120	5.5665	2.231	2.231	2.270	2.171	2.270	8,667,252	2.2172	-4.27%
1998-07-31	0	5.850	5.800	5.850	5.600	5.850	3,921,200	22,402,766	5.7132	2.330	2.310	2.330	2.231	2.330	9,844,460	2.2757	1.74%
1998-07-30	0	5.750	5.750	5.800	5.500	5.850	3,644,000	20,739,960	5.6915	2.290	2.290	2.310	2.191	2.330	9,148,529	2.2670	6.48%
1998-07-29	0	5.400	5.400	5.500	5.400	5.750	4,318,000	24,050,500	5.5698	2.151	2.151	2.191	2.151	2.290	10,840,656	2.2185	-6.09%
1998-07-28	0	5.750	5.700	5.750	5.600	5.900	4,469,000	25,759,180	5.7640	2.290	2.270	2.290	2.231	2.350	11,219,752	2.2959	-0.86%
1998-07-27	0	5.800	5.750	5.800	5.650	6.150	8,232,000	49,321,279	5.9914	2.310	2.290	2.310	2.250	2.450	20,667,040	2.3865	-5.69%
1998-07-24	0	6.150	6.100	6.150	5.900	6.200	8,195,000	50,214,786	6.1275	2.450	2.430	2.450	2.350	2.470	20,574,148	2.4407	-0.81%
1998-07-23	0	6.200	6.200	6.250	6.200	6.450	3,993,000	25,310,160	6.3386	2.470	2.470	2.489	2.470	2.569	10,024,719	2.5248	-3.88%
1998-07-22	0	6.450	6.400	6.500	6.400	6.650	2,869,000	18,765,416	6.5408	2.569	2.549	2.589	2.549	2.649	7,202,835	2.6053	-3.73%
1998-07-21	0	6.700	6.650	6.700	6.500	6.850	2,662,000	17,867,730	6.7121	2.669	2.649	2.669	2.589	2.728	6,683,146	2.6736	3.08%
1998-07-20	0	6.500	6.400	6.550	6.350	6.650	1,448,000	9,372,550	6.4728	2.589	2.549	2.609	2.529	2.649	3,635,310	2.5782	-1.52%
1998-07-17	0	6.600	6.550	6.600	6.450	6.850	3,594,000	23,656,780	6.5823	2.629	2.609	2.629	2.569	2.728	9,023,001	2.6218	-1.49%
1998-07-16	0	6.700	6.600	6.700	6.500	6.800	3,709,400	24,729,224	6.6666	2.669	2.629	2.669	2.589	2.709	9,312,721	2.6554	0.00%
1998-07-15	0	6.700	6.650	6.700	6.500	6.750	2,478,000	16,488,630	6.6540	2.669	2.649	2.669	2.589	2.689	6,221,201	2.6504	0.00%
1998-07-14	0	6.700	6.600	6.700	6.500	6.800	4,980,000	32,982,510	6.6230	2.669	2.629	2.669	2.589	2.709	12,502,655	2.6380	-0.74%
1998-07-13	0	6.750	6.650	6.850	6.350	6.850	4,711,000	30,491,850	6.4725	2.689	2.649	2.728	2.529	2.728	11,827,311	2.5781	4.65%
1998-07-10	0	6.450	6.450	6.500	6.400	6.550	6,744,000	43,627,100	6.4690	2.569	2.569	2.589	2.549	2.609	16,931,306	2.5767	-0.77%
1998-07-09	0	6.500	6.500	6.550	6.350	6.700	9,818,000	64,247,718	6.5439	2.589	2.589	2.609	2.529	2.669	24,648,809	2.6065	3.17%
1998-07-08	0	6.300	6.250	6.300	5.950	6.300	2,770,000	17,112,602	6.1778	2.509	2.489	2.509	2.370	2.509	6,954,288	2.4607	3.28%
1998-07-07	0	6.100	6.050	6.100	6.000	6.150	1,090,000	6,603,350	6.0581	2.430	2.410	2.430	2.390	2.450	2,736,525	2.4130	1.67%
1998-07-06	0	6.000	5.900	6.000	5.850	6.000	1,967,500	11,611,112	5.9015	2.390	2.350	2.390	2.330	2.390	4,939,553	2.3506	-0.83%
1998-07-03	0	6.050	5.950	6.050	5.750	6.050	4,067,000	24,026,682	5.9077	2.410	2.370	2.410	2.290	2.410	10,210,502	2.3531	0.83%
1998-07-02	0	6.000	5.950	6.000	5.800	6.200	10,094,500	60,124,308	5.9561	2.390	2.370	2.390	2.310	2.470	25,342,982	2.3724	10.09%
1998-06-30	0	5.450	5.450	5.500	5.350	5.650	2,640,000	14,662,424	5.5539	2.171	2.171	2.191	2.131	2.250	6,627,914	2.2122	1.87%
1998-06-29	0	5.350	5.350	5.450	5.350	5.950	6,117,000	34,785,195	5.6866	2.131	2.131	2.171	2.131	2.370	15,357,177	2.2651	-5.31%
1998-06-26	0	5.650	5.600	5.650	5.350	5.700	1,699,300	9,370,160	5.5141	2.250	2.231	2.250	2.131	2.270	4,266,217	2.1964	1.80%
1998-06-25	0	5.550	5.500	5.550	5.400	5.600	3,203,000	17,625,050	5.5027	2.211	2.191	2.211	2.151	2.231	8,041,366	2.1918	1.83%
1998-06-24	0	5.450	5.400	5.500	5.200	5.500	3,537,000	18,791,350	5.3128	2.171	2.151	2.191	2.071	2.191	8,879,898	2.1162	0.00%
1998-06-23	0	5.450	5.450	5.500	5.250	5.650	2,334,000	12,682,800	5.4339	2.171	2.171	2.191	2.091	2.250	5,859,678	2.1644	-3.54%
1998-06-22	0	5.650	5.600	5.650	5.400	5.700	2,231,150	12,459,353	5.5843	2.250	2.231	2.250	2.151	2.270	5,601,466	2.2243	-0.88%
1998-06-19	0	5.700	5.650	5.800	5.600	5.800	2,717,925	15,478,563	5.6950	2.270	2.250	2.310	2.231	2.310	6,823,550	2.2684	-2.56%
1998-06-18	0	5.850	5.800	5.850	5.750	6.150	3,098,138	18,192,131	5.8720	2.330	2.310	2.330	2.290	2.450	7,778,103	2.3389	1.74%
1998-06-17	0	5.750	5.700	5.750	5.500	5.800	2,709,862	15,482,291	5.7133	2.290	2.270	2.290	2.191	2.310	6,803,307	2.2757	5.50%
1998-06-16	0	5.450	5.400	5.450	5.250	5.600	4,102,500	22,178,200	5.4060	2.171	2.151	2.171	2.091	2.231	10,299,627	2.1533	1.87%
1998-06-15	0	5.350	5.200	5.350	5.200	5.650	2,072,000	11,156,171	5.3843	2.131	2.071	2.131	2.071	2.250	5,201,908	2.1446	-7.76%
1998-06-12	0	5.800	5.750	5.800	5.400	5.900	3,912,160	22,313,777	5.7037	2.310	2.290	2.310	2.151	2.350	9,821,765	2.2719	4.50%
1998-06-11	0	5.550	5.500	5.550	5.100	5.550	2,548,000	13,704,550	5.3786	2.211	2.191	2.211	2.031	2.211	6,396,941	2.1424	5.71%
1998-06-10	0	5.250	5.200	5.250	5.100	5.500	2,356,000	12,382,700	5.2558	2.091	2.071	2.091	2.031	2.191	5,914,911	2.0935	-4.55%
1998-06-09	0	5.500	5.500	5.650	5.250	5.650	912,000	4,974,650	5.4547	2.191	2.191	2.250	2.091	2.250	2,289,643	2.1727	0.00%
1998-06-08	0	5.500	5.400	5.500	5.250	5.600	3,185,000	17,113,950	5.3733	2.191	2.151	2.191	2.091	2.231	7,996,176	2.1403	0.00%
1998-06-05	0	5.500	5.450	5.500	5.300	5.650	2,796,000	15,299,660	5.4720	2.191	2.171	2.191	2.111	2.250	7,019,563	2.1796	0.00%
1998-06-04	0	5.500	5.450	5.500	5.500	5.750	3,605,000	19,972,970	5.5404	2.191	2.171	2.191	2.191	2.290	9,050,617	2.2068	-5.17%
1998-06-03	0	5.800	5.750	5.800	5.200	5.800	3,618,000	19,561,010	5.4066	2.310	2.290	2.310	2.071	2.310	9,083,254	2.1535	11.54%
1998-06-02	0	5.200	5.150	5.200	4.900	5.350	6,431,000	32,463,800	5.0480	2.071	2.051	2.071	1.952	2.131	16,145,497	2.0107	4.00%
1998-06-01	0	5.000	5.000	5.050	4.950	5.500	6,229,000	31,716,775	5.0918	1.992	1.992	2.011	1.972	2.191	15,638,361	2.0281	-5.66%
1998-05-29	0	5.300	5.200	5.250	5.250	6.000	2,794,325	15,513,903	5.5519	2.111	2.071	2.091	2.091	2.390	7,015,358	2.2114	-8.62%
1998-05-28	0	5.800	5.750	5.800	5.700	5.900	4,101,000	23,863,075	5.8188	2.310	2.290	2.310	2.270	2.350	10,295,861	2.3177	1.75%
1998-05-27	0	5.700	5.700	5.750	5.500	6.500	6,404,000	38,732,240	6.0481	2.270	2.270	2.290	2.191	2.589	16,077,712	2.4091	-12.98%
1998-05-26	0	6.550	6.500	6.550	6.450	6.800	1,561,000	10,311,450	6.6057	2.609	2.589	2.609	2.569	2.709	3,919,005	2.6311	0.00%
1998-05-25	0	6.550	6.500	6.550	6.200	6.700	2,058,800	13,281,840	6.4513	2.609	2.589	2.609	2.470	2.669	5,168,768	2.5696	4.80%
1998-05-22	0	6.250	6.200	6.250	6.200	6.550	3,256,000	20,621,090	6.3333	2.489	2.470	2.489	2.470	2.609	8,174,427	2.5226	-3.10%
1998-05-21	0	6.450	6.400	6.450	6.350	6.650	2,964,000	19,120,812	6.4510	2.569	2.549	2.569	2.529	2.649	7,441,339	2.5695	-1.53%
1998-05-20	0	6.550	6.500	6.550	6.400	6.550	2,249,200	14,570,460	6.4781	2.609	2.589	2.609	2.549	2.609	5,646,782	2.5803	0.77%
1998-05-19	0	6.500	6.500	6.550	6.300	6.650	3,422,000	22,029,720	6.4377	2.589	2.589	2.609	2.509	2.649	8,591,182	2.5642	0.00%
1998-05-18	0	6.500	6.450	6.500	6.050	6.550	1,069,500	6,859,700	6.4139	2.589	2.569	2.589	2.410	2.609	2,685,058	2.5548	0.78%
1998-05-15	0	6.450	6.400	6.500	6.350	6.800	1,778,000	11,488,200	6.4613	2.569	2.549	2.589	2.529	2.709	4,463,799	2.5736	0.00%
1998-05-14	0	6.450	6.400	6.450	6.200	6.500	3,589,640	22,657,404	6.3119	2.569	2.549	2.569	2.470	2.589	9,012,054	2.5141	3.20%
1998-05-13	0	6.250	6.250	6.350	6.250	6.550	4,360,000	27,816,250	6.3799	2.489	2.489	2.529	2.489	2.609	10,946,100	2.5412	-6.72%
1998-05-12	0	6.700	6.650	6.700	6.600	6.950	2,095,000	14,068,550	6.7153	2.669	2.649	2.669	2.629	2.768	5,259,651	2.6748	-1.47%
1998-05-11	0	6.800	6.800	6.850	6.650	6.900	796,000	5,332,000	6.6985	2.709	2.709	2.728	2.649	2.748	1,998,416	2.6681	-0.73%
1998-05-08	0	6.850	6.800	6.850	6.500	6.850	2,653,000	17,569,110	6.6224	2.728	2.709	2.728	2.589	2.728	6,660,551	2.6378	2.24%
1998-05-07	0	6.700	6.650	6.700	6.500	6.700	4,128,351	27,173,137	6.5821	2.669	2.649	2.669	2.589	2.669	10,364,528	2.6217	0.00%
1998-05-06	0	6.700	6.650	6.700	6.650	6.800	1,431,000	9,558,150	6.6794	2.669	2.649	2.669	2.649	2.709	3,592,630	2.6605	-0.74%
1998-05-05	0	6.750	6.750	6.800	6.600	6.750	4,616,660	30,665,674	6.6424	2.689	2.689	2.709	2.629	2.689	11,590,463	2.6458	1.50%
1998-05-04	0	6.650	6.650	6.700	6.600	7.000	3,423,000	22,831,890	6.6701	2.649	2.649	2.669	2.629	2.788	8,593,692	2.6568	-5.00%
1998-05-01	0	7.000	6.950	7.000	6.800	7.000	1,838,000	12,717,376	6.9191	2.788	2.768	2.788	2.709	2.788	4,614,434	2.7560	5.66%
1998-04-30	0	6.800	6.850	7.000	6.800	7.200	3,889,000	26,876,246	6.9108	2.639	2.658	2.716	2.639	2.794	10,021,527	2.6819	-5.56%
1998-04-29	0	7.200	7.150	7.200	7.000	7.250	7,220,000	51,456,390	7.1269	2.794	2.775	2.794	2.716	2.813	18,605,148	2.7657	-1.37%
1998-04-28	0	7.300	7.300	7.350	6.900	7.300	2,246,000	15,809,200	7.0388	2.833	2.833	2.852	2.678	2.833	5,787,696	2.7315	2.10%
1998-04-27	0	7.150	7.150	7.250	6.900	7.400	3,436,000	24,242,350	7.0554	2.775	2.775	2.813	2.678	2.872	8,854,195	2.7380	-2.72%
1998-04-24	0	7.350	7.350	7.400	7.300	7.400	1,569,660	11,536,470	7.3497	2.852	2.852	2.872	2.833	2.872	4,044,842	2.8521	0.00%
1998-04-23	0	7.350	7.350	7.400	7.300	7.450	2,195,000	16,144,524	7.3551	2.852	2.852	2.872	2.833	2.891	5,656,274	2.8543	0.00%
1998-04-22	0	7.350	7.300	7.400	7.250	7.450	2,214,688	16,219,985	7.3238	2.852	2.833	2.872	2.813	2.891	5,707,008	2.8421	1.38%
1998-04-21	0	7.250	7.200	7.300	7.150	7.450	4,608,000	33,659,568	7.3046	2.813	2.794	2.833	2.775	2.891	11,874,311	2.8347	-2.68%
1998-04-20	0	7.450	7.400	7.500	7.050	7.550	8,531,000	63,008,450	7.3858	2.891	2.872	2.910	2.736	2.930	21,983,452	2.8662	7.19%
1998-04-17	0	6.950	6.900	6.950	6.700	7.000	2,690,000	18,499,700	6.8772	2.697	2.678	2.697	2.600	2.716	6,931,835	2.6688	2.21%
1998-04-16	0	6.800	6.800	6.950	6.700	7.000	3,059,000	20,832,374	6.8102	2.639	2.639	2.697	2.600	2.716	7,882,708	2.6428	-1.45%
1998-04-15	0	6.900	6.850	6.900	6.800	6.950	2,703,000	18,551,900	6.8634	2.678	2.658	2.678	2.639	2.697	6,965,335	2.6635	1.47%
1998-04-14	0	6.800	6.800	6.900	6.800	7.200	7,045,000	48,134,850	6.8325	2.639	2.639	2.678	2.639	2.794	18,154,193	2.6514	-3.55%
1998-04-09	0	7.050	7.050	7.100	6.950	7.300	1,913,500	13,554,078	7.0834	2.736	2.736	2.755	2.697	2.833	4,930,880	2.7488	-1.40%
1998-04-08	0	7.150	7.150	7.200	7.000	7.150	1,585,800	11,252,359	7.0957	2.775	2.775	2.794	2.716	2.775	4,086,433	2.7536	2.14%
1998-04-07	0	7.000	7.000	7.050	7.000	7.300	2,672,000	18,877,271	7.0648	2.716	2.716	2.736	2.716	2.833	6,885,451	2.7416	0.00%
1998-04-03	0	7.000	6.950	7.000	6.700	7.000	2,583,000	17,615,150	6.8196	2.716	2.697	2.716	2.600	2.716	6,656,108	2.6465	1.45%
1998-04-02	0	6.900	6.850	6.950	6.750	7.300	3,377,600	23,587,340	6.9835	2.678	2.658	2.697	2.619	2.833	8,703,705	2.7100	-6.12%
1998-04-01	0	7.350	7.300	7.350	7.250	7.500	2,414,000	17,758,786	7.3566	2.852	2.833	2.852	2.813	2.910	6,220,613	2.8548	-2.65%
1998-03-31	0	7.550	7.400	7.550	7.150	7.600	4,813,079	35,557,321	7.3876	2.930	2.872	2.930	2.775	2.949	12,402,777	2.8669	4.86%
1998-03-30	0	7.200	7.150	7.250	7.100	7.300	5,749,260	41,420,236	7.2044	2.794	2.775	2.813	2.755	2.833	14,815,213	2.7958	2.13%
1998-03-27	0	7.050	7.050	7.150	7.000	7.200	2,711,625	19,305,850	7.1197	2.736	2.736	2.775	2.716	2.794	6,987,560	2.7629	-0.70%
1998-03-26	0	7.100	7.100	7.150	7.000	7.300	2,057,000	14,696,862	7.1448	2.755	2.755	2.775	2.716	2.833	5,300,663	2.7726	-1.39%
1998-03-25	0	7.200	7.150	7.200	6.900	7.200	5,516,000	38,699,188	7.0158	2.794	2.775	2.794	2.678	2.794	14,214,127	2.7226	5.88%
1998-03-24	0	6.800	6.750	6.800	6.600	6.800	1,914,000	12,849,300	6.7133	2.639	2.619	2.639	2.561	2.639	4,932,168	2.6052	2.26%
1998-03-23	0	6.650	6.600	6.650	6.600	6.800	1,934,000	12,912,810	6.6767	2.581	2.561	2.581	2.561	2.639	4,983,706	2.5910	-1.48%
1998-03-20	0	6.750	6.750	6.800	6.600	6.800	3,212,500	21,553,159	6.7092	2.619	2.619	2.639	2.561	2.639	8,278,260	2.6036	1.50%
1998-03-19	0	6.650	6.600	6.650	6.500	6.650	2,881,000	18,887,140	6.5558	2.581	2.561	2.581	2.522	2.581	7,424,021	2.5441	2.31%
1998-03-18	0	6.500	6.400	6.500	6.300	6.750	3,218,000	20,690,700	6.4297	2.522	2.484	2.522	2.445	2.619	8,292,433	2.4951	0.00%
1998-03-17	0	6.500	6.450	6.600	6.500	6.650	2,472,000	16,255,800	6.5760	2.522	2.503	2.561	2.522	2.581	6,370,073	2.5519	0.00%
1998-03-16	0	6.500	6.350	6.600	6.250	6.600	4,431,000	28,182,984	6.3604	2.522	2.464	2.561	2.425	2.561	11,418,201	2.4683	0.78%
1998-03-13	0	6.450	6.350	6.450	6.150	6.450	2,527,000	15,915,650	6.2982	2.503	2.464	2.503	2.387	2.503	6,511,802	2.4441	1.57%
1998-03-12	0	6.350	6.300	6.350	6.150	6.750	3,244,000	20,647,850	6.3649	2.464	2.445	2.464	2.387	2.619	8,359,432	2.4700	-2.31%
1998-03-11	0	6.500	6.450	6.500	6.500	6.750	5,504,043	36,309,534	6.5969	2.522	2.503	2.522	2.522	2.619	14,183,315	2.5600	2.36%
1998-03-10	0	6.350	6.350	6.400	6.350	6.500	2,136,000	13,699,050	6.4134	2.464	2.464	2.484	2.464	2.522	5,504,238	2.4888	0.00%
1998-03-09	0	6.350	6.300	6.400	6.150	6.500	5,903,501	37,262,816	6.3120	2.464	2.445	2.484	2.387	2.522	15,212,675	2.4495	-2.31%
1998-03-06	0	6.500	6.450	6.500	6.450	6.850	6,312,000	41,379,730	6.5557	2.522	2.503	2.522	2.503	2.658	16,265,332	2.5440	-2.26%
1998-03-05	0	6.650	6.650	6.700	6.650	6.900	3,136,293	21,150,690	6.7439	2.581	2.581	2.600	2.581	2.678	8,081,883	2.6170	-3.62%
1998-03-04	0	6.900	6.900	7.000	6.850	7.200	3,376,000	23,626,550	6.9984	2.678	2.678	2.716	2.658	2.794	8,699,582	2.7158	-3.50%
1998-03-03	0	7.150	7.150	7.200	6.950	7.200	4,345,898	30,616,439	7.0449	2.775	2.775	2.794	2.697	2.794	11,198,903	2.7339	2.88%
1998-03-02	0	6.950	6.950	7.000	6.750	7.050	8,710,748	59,288,824	6.8064	2.697	2.697	2.716	2.619	2.736	22,446,642	2.6413	4.51%
1998-02-27	0	6.650	6.550	6.600	6.600	7.000	9,063,000	61,049,393	6.7361	2.581	2.542	2.561	2.561	2.716	23,354,357	2.6140	-4.32%
1998-02-26	0	6.950	7.000	7.050	6.750	7.000	5,387,000	36,900,450	6.8499	2.697	2.716	2.736	2.619	2.716	13,881,708	2.6582	2.21%
1998-02-25	0	6.800	6.750	6.800	6.750	6.900	1,317,000	8,941,296	6.7891	2.639	2.619	2.639	2.619	2.678	3,393,765	2.6346	-1.45%
1998-02-24	0	6.900	6.850	6.900	6.500	6.900	2,246,000	15,058,310	6.7045	2.678	2.658	2.678	2.522	2.678	5,787,696	2.6018	0.00%
1998-02-23	0	6.900	6.850	6.900	6.650	7.000	1,518,252	10,393,397	6.8456	2.678	2.658	2.678	2.581	2.716	3,912,369	2.6565	0.73%
1998-02-20	0	6.850	6.800	6.850	6.650	7.000	2,656,000	18,049,650	6.7958	2.658	2.639	2.658	2.581	2.716	6,844,221	2.6372	0.74%
1998-02-19	0	6.800	6.800	6.850	6.750	7.100	2,964,000	20,264,180	6.8368	2.639	2.639	2.658	2.619	2.755	7,637,903	2.6531	1.49%
1998-02-18	0	6.700	6.650	6.700	6.600	7.200	5,077,000	34,230,650	6.7423	2.600	2.581	2.600	2.561	2.794	13,082,872	2.6164	-5.63%
1998-02-17	0	7.100	7.000	7.100	6.950	7.200	2,687,000	18,977,150	7.0626	2.755	2.716	2.755	2.697	2.794	6,924,104	2.7407	1.43%
1998-02-16	0	7.000	6.950	7.000	6.950	7.200	3,275,000	23,111,750	7.0570	2.716	2.697	2.716	2.697	2.794	8,439,316	2.7386	-4.76%
1998-02-13	0	7.350	7.300	7.350	7.250	8.000	4,784,000	35,572,260	7.4357	2.852	2.833	2.852	2.813	3.105	12,327,843	2.8855	-7.55%
1998-02-12	0	7.950	7.900	7.950	7.800	7.950	2,488,000	19,606,300	7.8803	3.085	3.066	3.085	3.027	3.085	6,411,303	3.0581	-0.63%
1998-02-11	0	8.000	7.800	8.000	7.600	8.100	3,610,000	28,631,060	7.9310	3.105	3.027	3.105	2.949	3.143	9,302,574	3.0778	2.56%
1998-02-10	0	7.800	7.800	7.850	7.500	8.100	3,631,500	27,894,822	7.6813	3.027	3.027	3.046	2.910	3.143	9,357,977	2.9809	-1.89%
1998-02-09	0	7.950	7.950	8.000	7.550	8.000	6,171,000	47,911,850	7.7640	3.085	3.085	3.105	2.930	3.105	15,901,990	3.0129	4.61%
1998-02-06	0	7.600	7.350	7.700	7.350	8.200	4,888,500	38,168,250	7.8078	2.949	2.852	2.988	2.852	3.182	12,597,128	3.0299	-1.30%
1998-02-05	0	7.700	7.700	7.750	7.150	7.850	7,208,000	54,417,100	7.5495	2.988	2.988	3.008	2.775	3.046	18,574,226	2.9297	1.99%
1998-02-04	0	7.550	7.500	7.550	7.300	8.150	10,387,000	79,867,400	7.6892	2.930	2.910	2.930	2.833	3.163	26,766,160	2.9839	-8.48%
1998-02-03	0	8.250	-	7.900	8.100	8.650	17,356,000	143,530,350	8.2698	3.202	-	3.066	3.143	3.357	44,724,509	3.2092	-1.79%
1998-02-02	0	8.400	8.250	8.450	7.300	8.550	26,951,000	216,048,900	8.0164	3.260	3.202	3.279	2.833	3.318	69,449,772	3.1109	18.31%
1998-01-27	0	7.100	7.100	7.150	6.800	7.150	3,951,000	27,569,550	6.9779	2.755	2.755	2.775	2.639	2.775	10,181,294	2.7079	4.41%
1998-01-26	0	6.800	6.750	6.800	6.500	6.900	11,536,000	77,048,135	6.6789	2.639	2.619	2.639	2.522	2.678	29,727,007	2.5919	7.94%
1998-01-23	0	6.300	6.250	6.300	5.950	6.300	2,921,000	17,899,940	6.1280	2.445	2.425	2.445	2.309	2.445	7,527,097	2.3781	1.61%
1998-01-22	0	6.200	6.150	6.200	5.950	6.500	3,549,000	21,992,546	6.1968	2.406	2.387	2.406	2.309	2.522	9,145,384	2.4048	-4.62%
1998-01-21	0	6.500	6.400	6.450	6.400	6.750	9,476,000	61,410,146	6.4806	2.522	2.484	2.503	2.484	2.619	24,418,613	2.5149	0.78%
1998-01-20	0	6.450	6.300	6.500	6.150	6.500	9,471,000	59,847,172	6.3190	2.503	2.445	2.522	2.387	2.522	24,405,729	2.4522	5.74%
1998-01-19	0	6.100	6.050	6.150	6.000	6.400	6,447,000	39,723,300	6.1615	2.367	2.348	2.387	2.328	2.484	16,613,212	2.3911	1.67%
1998-01-16	0	6.000	6.000	6.050	5.900	6.300	10,846,597	65,158,643	6.0073	2.328	2.328	2.348	2.290	2.445	27,950,491	2.3312	0.00%
1998-01-15	0	6.000	5.950	6.000	5.600	6.050	6,938,403	40,476,186	5.8336	2.328	2.309	2.328	2.173	2.348	17,879,504	2.2638	0.00%
1998-01-14	0	6.000	5.950	6.000	5.800	6.300	8,352,857	50,115,708	5.9998	2.328	2.309	2.328	2.251	2.445	21,524,397	2.3283	1.69%
1998-01-13	0	5.900	5.800	5.900	5.650	6.000	9,449,000	55,304,988	5.8530	2.290	2.251	2.290	2.193	2.328	24,349,037	2.2713	3.51%
1998-01-12	0	5.700	5.700	5.800	4.700	5.800	14,123,000	76,760,796	5.4352	2.212	2.212	2.251	1.824	2.251	36,393,422	2.1092	5.56%
1998-01-09	0	5.400	5.350	5.400	4.950	5.550	10,071,000	53,850,320	5.3471	2.096	2.076	2.096	1.921	2.154	25,951,863	2.0750	0.93%
1998-01-08	0	5.350	5.250	5.350	4.975	5.400	6,603,000	33,758,950	5.1127	2.076	2.037	2.076	1.931	2.096	17,015,207	1.9840	3.88%
1998-01-07	0	5.150	5.150	5.200	5.100	5.550	7,161,000	37,276,380	5.2055	1.999	1.999	2.018	1.979	2.154	18,453,112	2.0201	-6.36%
1998-01-06	0	5.500	5.500	5.550	5.300	5.750	8,604,000	47,094,678	5.4736	2.134	2.134	2.154	2.057	2.231	22,171,565	2.1241	-5.17%
1998-01-05	0	5.800	5.700	5.800	5.650	6.000	4,229,500	24,369,200	5.7617	2.251	2.212	2.251	2.193	2.328	10,898,958	2.2359	-1.69%
1998-01-02	0	5.900	5.850	5.900	5.800	6.300	6,519,000	40,293,200	6.1809	2.290	2.270	2.290	2.251	2.445	16,798,748	2.3986	-6.35%
1997-12-31	0	6.300	6.300	6.350	5.900	6.350	7,783,000	47,355,750	6.0845	2.445	2.445	2.464	2.290	2.464	20,055,938	2.3612	5.00%
1997-12-30	0	6.000	6.000	6.050	5.900	6.100	6,140,000	36,700,325	5.9773	2.328	2.328	2.348	2.290	2.367	15,822,107	2.3196	1.69%
1997-12-29	0	5.900	5.800	5.900	5.700	5.950	2,290,000	13,407,600	5.8548	2.290	2.251	2.290	2.212	2.309	5,901,079	2.2721	2.61%
1997-12-24	0	5.750	5.650	5.750	5.400	5.850	2,204,000	12,452,850	5.6501	2.231	2.193	2.231	2.096	2.270	5,679,466	2.1926	5.50%
1997-12-23	0	5.450	5.400	5.550	5.350	5.600	3,265,000	17,711,750	5.4247	2.115	2.096	2.154	2.076	2.173	8,413,547	2.1051	0.00%
1997-12-22	0	5.450	5.400	5.500	5.350	5.800	5,958,000	33,029,250	5.5437	2.115	2.096	2.134	2.076	2.251	15,353,113	2.1513	-6.03%
1997-12-19	0	5.800	5.700	5.850	5.650	5.900	4,421,000	25,180,250	5.6956	2.251	2.212	2.270	2.193	2.290	11,392,432	2.2103	-2.52%
1997-12-18	0	5.950	5.950	6.000	5.800	6.000	2,822,000	16,714,945	5.9231	2.309	2.309	2.328	2.251	2.328	7,271,985	2.2985	2.59%
1997-12-17	0	5.800	5.800	5.900	5.800	6.050	5,908,000	34,867,620	5.9018	2.251	2.251	2.290	2.251	2.348	15,224,268	2.2903	-0.85%
1997-12-16	0	5.850	5.800	5.850	5.800	6.200	8,470,000	50,524,400	5.9651	2.270	2.251	2.270	2.251	2.406	21,826,261	2.3148	-3.31%
1997-12-15	0	6.050	6.050	6.100	6.000	6.650	13,471,000	83,244,552	6.1795	2.348	2.348	2.367	2.328	2.581	34,713,290	2.3981	-9.02%
1997-12-12	0	6.650	6.600	6.650	6.450	6.650	4,335,000	28,527,428	6.5807	2.581	2.561	2.581	2.503	2.581	11,170,820	2.5537	0.76%
1997-12-11	0	6.600	6.550	6.600	6.500	6.800	7,771,000	51,343,350	6.6070	2.561	2.542	2.561	2.522	2.639	20,025,015	2.5640	-5.71%
1997-12-10	0	7.000	7.000	7.050	7.000	7.200	2,668,000	18,873,350	7.0740	2.716	2.716	2.736	2.716	2.794	6,875,143	2.7452	-2.10%
1997-12-09	0	7.150	7.100	7.150	6.950	7.150	3,525,000	24,980,005	7.0865	2.775	2.755	2.775	2.697	2.775	9,083,538	2.7500	0.70%
1997-12-08	0	7.100	7.050	7.100	7.050	7.250	4,821,700	34,431,595	7.1410	2.755	2.736	2.755	2.736	2.813	12,424,992	2.7712	-0.70%
1997-12-05	0	7.150	7.100	7.150	7.000	7.300	5,176,700	36,775,740	7.1041	2.775	2.755	2.775	2.716	2.833	13,339,788	2.7568	2.14%
1997-12-04	0	7.000	6.950	7.050	6.950	7.100	3,610,000	25,407,650	7.0381	2.716	2.697	2.736	2.697	2.755	9,302,574	2.7312	1.45%
1997-12-03	0	6.900	6.900	6.950	6.900	7.150	4,229,000	29,581,208	6.9948	2.678	2.678	2.697	2.678	2.775	10,897,669	2.7145	-1.43%
1997-12-02	0	7.000	7.000	7.050	6.800	7.050	7,582,000	52,536,520	6.9291	2.716	2.716	2.736	2.639	2.736	19,537,983	2.6889	2.94%
1997-12-01	0	6.800	6.750	6.800	6.700	6.850	1,378,485	9,332,203	6.7699	2.639	2.619	2.639	2.600	2.658	3,552,205	2.6272	0.74%
1997-11-28	0	6.750	6.700	6.750	6.700	6.800	3,315,000	22,400,420	6.7573	2.619	2.600	2.619	2.600	2.639	8,542,392	2.6223	-0.74%
1997-11-27	0	6.800	6.800	6.850	6.750	7.000	3,826,000	26,170,180	6.8401	2.639	2.639	2.658	2.619	2.716	9,859,182	2.6544	-2.86%
1997-11-26	0	7.000	6.950	7.000	6.950	7.050	2,144,000	14,961,047	6.9781	2.716	2.697	2.716	2.697	2.736	5,524,853	2.7080	2.19%
1997-11-25	0	6.850	6.850	6.900	6.850	7.000	2,297,000	15,846,946	6.8990	2.658	2.658	2.678	2.658	2.716	5,919,117	2.6772	-2.14%
1997-11-24	0	7.000	7.000	7.050	7.000	7.350	1,659,000	11,708,350	7.0575	2.716	2.716	2.736	2.716	2.852	4,275,061	2.7388	-2.78%
1997-11-21	0	7.200	7.150	7.200	7.000	7.200	5,578,000	39,723,288	7.1214	2.794	2.775	2.794	2.716	2.794	14,373,894	2.7636	5.11%
1997-11-20	0	6.850	6.850	6.950	6.850	7.050	2,907,000	20,157,061	6.9340	2.658	2.658	2.697	2.658	2.736	7,491,020	2.6908	-0.72%
1997-11-19	0	6.900	6.900	6.950	6.800	7.250	8,563,000	59,136,000	6.9060	2.678	2.678	2.697	2.639	2.813	22,065,912	2.6800	-4.83%
1997-11-18	0	7.250	7.150	7.250	7.100	7.600	2,045,800	14,794,260	7.2315	2.813	2.775	2.813	2.755	2.949	5,271,802	2.8063	0.00%
1997-11-17	0	7.250	7.250	7.300	7.150	7.600	6,632,000	48,855,814	7.3667	2.813	2.813	2.833	2.775	2.949	17,089,937	2.8587	0.00%
1997-11-14	0	7.250	7.250	7.300	7.050	7.500	3,622,000	26,100,353	7.2061	2.813	2.813	2.833	2.736	2.910	9,333,497	2.7964	2.11%
1997-11-13	0	7.100	7.050	7.100	6.850	7.200	3,274,000	22,821,630	6.9706	2.755	2.736	2.755	2.658	2.794	8,436,739	2.7050	1.43%
1997-11-12	0	7.000	7.000	7.100	6.900	7.500	5,444,000	38,860,120	7.1382	2.716	2.716	2.755	2.678	2.910	14,028,591	2.7701	-4.76%
1997-11-11	0	7.350	7.350	7.450	7.350	7.650	4,323,000	32,217,146	7.4525	2.852	2.852	2.891	2.852	2.969	11,139,897	2.8921	-2.00%
1997-11-10	0	7.500	7.400	7.500	7.200	7.550	6,139,000	45,376,990	7.3916	2.910	2.872	2.910	2.794	2.930	15,819,530	2.8684	0.67%
1997-11-07	0	7.450	7.450	7.550	7.200	8.200	10,851,000	80,740,600	7.4408	2.891	2.891	2.930	2.794	3.182	27,961,837	2.8875	-6.29%
1997-11-06	0	7.950	7.950	8.050	7.750	8.800	5,351,000	42,833,380	8.0047	3.085	3.085	3.124	3.008	3.415	13,788,940	3.1064	-4.22%
1997-11-05	0	8.300	8.150	8.250	8.050	8.500	4,183,000	34,312,500	8.2028	3.221	3.163	3.202	3.124	3.299	10,779,132	3.1832	-1.78%
1997-11-04	0	8.450	8.250	8.450	8.200	9.300	5,758,000	49,459,106	8.5896	3.279	3.202	3.279	3.182	3.609	14,837,735	3.3333	-2.87%
1997-11-03	0	8.700	8.650	8.700	8.400	8.800	7,341,000	63,359,096	8.6309	3.376	3.357	3.376	3.260	3.415	18,916,952	3.3493	6.75%
1997-10-31	0	8.150	8.150	8.200	7.550	8.200	3,913,000	30,922,126	7.9024	3.163	3.163	3.182	2.930	3.182	10,083,372	3.0666	4.49%
1997-10-30	0	7.800	7.750	7.800	7.600	9.000	5,337,000	42,012,520	7.8719	3.027	3.008	3.027	2.949	3.493	13,752,864	3.0548	-7.14%
1997-10-29	0	8.400	8.300	8.450	8.000	8.600	15,093,000	125,371,629	8.3066	3.260	3.221	3.279	3.105	3.337	38,893,006	3.2235	9.09%
1997-10-28	0	7.700	7.700	7.750	6.950	8.100	22,528,000	167,899,800	7.4529	2.988	2.988	3.008	2.697	3.143	58,052,186	2.8922	-4.35%
1997-10-27	0	8.050	8.000	8.050	7.800	8.500	7,555,591	60,820,596	8.0497	3.124	3.105	3.124	3.027	3.299	19,469,930	3.1238	-3.01%
1997-10-24	0	8.300	8.250	8.300	7.900	8.500	15,726,790	129,270,060	8.2197	3.221	3.202	3.221	3.066	3.299	40,526,213	3.1898	2.47%
1997-10-23	0	8.100	8.000	8.100	7.200	9.000	17,807,500	143,274,890	8.0458	3.143	3.105	3.143	2.794	3.493	45,887,975	3.1223	-6.90%
1997-10-22	0	8.700	8.650	8.850	8.550	9.000	11,020,006	96,531,783	8.7597	3.376	3.357	3.434	3.318	3.493	28,397,347	3.3993	-1.69%
1997-10-21	0	8.850	8.800	8.850	8.750	9.400	7,038,000	62,890,600	8.9359	3.434	3.415	3.434	3.396	3.648	18,136,154	3.4677	-3.28%
1997-10-20	0	9.150	9.100	9.150	9.000	9.800	7,662,340	70,944,368	9.2588	3.551	3.531	3.551	3.493	3.803	19,745,010	3.5930	-7.11%
1997-10-17	0	9.850	9.850	9.900	9.200	9.900	8,466,000	81,377,734	9.6123	3.822	3.822	3.842	3.570	3.842	21,815,954	3.7302	2.07%
1997-10-16	0	9.650	9.600	9.650	8.600	9.650	14,146,000	130,626,792	9.2342	3.745	3.725	3.745	3.337	3.745	36,452,691	3.5835	10.92%
1997-10-15	0	8.700	8.700	8.750	8.450	8.950	15,503,000	134,673,050	8.6869	3.376	3.376	3.396	3.279	3.473	39,949,531	3.3711	0.00%
1997-10-14	0	8.700	8.650	8.700	8.600	9.350	13,598,000	122,162,578	8.9839	3.376	3.357	3.376	3.337	3.628	35,040,555	3.4863	-2.79%
1997-10-13	0	8.950	8.950	9.000	8.900	9.900	14,661,000	134,853,160	9.1981	3.473	3.473	3.493	3.454	3.842	37,779,789	3.5695	-8.67%
1997-10-09	0	9.800	9.750	9.800	9.500	10.15	14,519,000	141,661,456	9.7570	3.803	3.784	3.803	3.687	3.939	37,413,871	3.7863	-3.45%
1997-10-08	0	10.15	10.10	10.15	10.15	10.55	9,969,625	103,355,135	10.367	3.939	3.919	3.939	3.939	4.094	25,690,630	4.0231	-2.87%
1997-10-07	0	10.45	10.45	10.50	10.20	10.55	6,563,000	67,905,826	10.347	4.055	4.055	4.075	3.958	4.094	16,912,131	4.0152	0.00%
1997-10-06	0	10.45	10.40	10.50	10.20	10.60	10,206,000	106,097,445	10.396	4.055	4.036	4.075	3.958	4.113	26,299,743	4.0342	-0.48%
1997-10-03	0	10.50	10.45	10.50	10.35	10.90	11,743,000	124,023,911	10.562	4.075	4.055	4.075	4.016	4.230	30,260,423	4.0986	-3.23%
1997-09-30	0	10.85	10.80	10.85	10.65	11.55	20,186,000	219,733,600	10.885	4.211	4.191	4.211	4.133	4.482	52,017,109	4.2243	-6.87%
1997-09-29	0	11.65	11.60	11.65	11.30	11.75	7,036,000	81,124,842	11.530	4.521	4.502	4.521	4.385	4.560	18,131,001	4.4744	-0.85%
1997-09-26	0	11.75	11.65	11.70	11.45	11.90	10,324,000	120,638,750	11.685	4.560	4.521	4.540	4.443	4.618	26,603,816	4.5346	-1.26%
1997-09-25	0	11.90	11.90	11.95	11.45	11.95	11,122,000	130,730,750	11.754	4.618	4.618	4.637	4.443	4.637	28,660,175	4.5614	4.39%
1997-09-24	0	11.40	11.35	11.40	11.10	11.95	8,244,000	95,001,550	11.524	4.424	4.405	4.424	4.308	4.637	21,243,884	4.4719	-3.80%
1997-09-23	0	11.85	11.85	11.90	11.80	12.20	6,085,000	72,636,450	11.937	4.599	4.599	4.618	4.579	4.734	15,680,378	4.6323	-2.47%
1997-09-22	0	12.15	12.30	12.40	11.70	12.50	6,332,000	76,816,850	12.132	4.715	4.773	4.812	4.540	4.851	16,316,870	4.7078	-2.80%
1997-09-19	0	12.50	12.45	12.50	12.35	13.00	6,167,000	77,341,750	12.541	4.851	4.831	4.851	4.793	5.045	15,891,683	4.8668	-4.58%
1997-09-18	0	13.10	12.80	13.10	12.40	13.20	7,424,000	94,363,100	12.711	5.084	4.967	5.084	4.812	5.122	19,130,834	4.9325	3.97%
1997-09-16	0	12.60	12.50	12.60	12.55	12.90	6,041,000	76,482,850	12.661	4.890	4.851	4.890	4.870	5.006	15,566,995	4.9131	0.40%
1997-09-15	0	12.55	12.50	12.65	12.45	13.00	3,944,500	49,538,950	12.559	4.870	4.851	4.909	4.831	5.045	10,164,544	4.8737	-1.18%
1997-09-12	0	12.70	12.65	12.70	12.00	12.80	4,215,000	51,711,450	12.268	4.928	4.909	4.928	4.657	4.967	10,861,593	4.7609	3.67%
1997-09-11	0	12.25	12.35	12.40	12.25	12.80	4,096,000	50,827,744	12.409	4.754	4.793	4.812	4.754	4.967	10,554,943	4.8155	-4.93%
1997-09-10	0	13.00	13.00	13.05	12.90	13.30	2,213,000	28,786,650	13.008	5.000	5.000	5.019	4.962	5.116	5,753,555	5.0033	-1.14%
1997-09-09	0	13.15	13.05	13.15	12.85	13.50	2,752,000	36,065,400	13.105	5.058	5.019	5.058	4.943	5.193	7,154,896	5.0407	-1.87%
1997-09-08	0	13.40	13.10	13.45	12.50	13.45	5,150,000	66,488,450	12.910	5.154	5.039	5.173	4.808	5.173	13,389,430	4.9657	5.51%
1997-09-05	0	12.70	12.65	12.70	12.15	12.90	3,051,000	38,215,300	12.525	4.885	4.866	4.885	4.673	4.962	7,932,262	4.8177	3.67%
1997-09-04	0	12.25	12.20	12.25	11.95	12.50	3,136,000	38,391,650	12.242	4.712	4.693	4.712	4.596	4.808	8,153,253	4.7088	-2.00%
1997-09-03	0	12.50	12.45	12.50	11.95	12.60	4,619,000	56,742,900	12.285	4.808	4.789	4.808	4.596	4.846	12,008,889	4.7251	2.88%
1997-09-02	0	12.15	11.80	12.15	10.70	12.50	8,081,000	92,211,300	11.411	4.673	4.539	4.673	4.116	4.808	21,009,706	4.3890	-0.82%
1997-09-01	0	12.25	12.10	12.25	12.00	12.75	4,474,000	55,522,150	12.410	4.712	4.654	4.712	4.616	4.904	11,631,905	4.7733	-3.16%
1997-08-29	0	12.65	12.60	12.65	12.30	12.90	13,088,000	166,820,860	12.746	4.866	4.846	4.866	4.731	4.962	34,027,352	4.9026	-2.32%
1997-08-28	0	12.95	12.85	13.00	12.50	13.20	6,961,000	89,950,800	12.922	4.981	4.943	5.000	4.808	5.077	18,097,830	4.9703	-1.15%
1997-08-27	0	13.10	13.05	13.10	13.00	13.50	2,889,000	38,036,809	13.166	5.039	5.019	5.039	5.000	5.193	7,511,080	5.0641	-1.50%
1997-08-26	0	13.30	13.30	13.35	13.15	13.65	3,042,000	40,320,200	13.255	5.116	5.116	5.135	5.058	5.250	7,908,863	5.0981	-1.12%
1997-08-25	0	13.45	13.45	13.50	13.00	13.45	2,946,000	39,086,950	13.268	5.173	5.173	5.193	5.000	5.173	7,659,274	5.1032	3.07%
1997-08-22	0	13.05	12.90	13.05	12.75	13.40	8,384,000	109,179,790	13.022	5.019	4.962	5.019	4.904	5.154	21,797,473	5.0088	-1.88%
1997-08-21	0	13.30	13.25	13.35	13.30	13.90	4,018,000	54,454,800	13.553	5.116	5.096	5.135	5.116	5.346	10,446,356	5.2128	-3.97%
1997-08-20	0	13.85	13.75	13.85	13.35	13.90	4,274,000	58,416,900	13.668	5.327	5.289	5.327	5.135	5.346	11,111,927	5.2571	3.75%
1997-08-19	0	13.35	13.35	13.40	13.30	13.80	6,668,000	90,866,250	13.627	5.135	5.135	5.154	5.116	5.308	17,336,062	5.2415	-4.64%
1997-08-15	0	14.00	14.00	14.10	13.75	14.40	5,380,000	75,250,150	13.987	5.385	5.385	5.423	5.289	5.539	13,987,405	5.3799	-2.44%
1997-08-14	0	14.35	14.35	14.40	14.25	14.45	3,240,000	46,379,790	14.315	5.519	5.519	5.539	5.481	5.558	8,423,642	5.5059	1.06%
1997-08-13	0	14.20	14.15	14.20	14.20	14.50	6,560,000	93,831,478	14.304	5.462	5.443	5.462	5.462	5.577	17,055,274	5.5016	-2.74%
1997-08-12	0	14.60	14.55	14.60	14.55	14.90	14,971,000	219,754,250	14.679	5.616	5.596	5.616	5.596	5.731	38,922,944	5.6459	1.74%
1997-08-11	0	14.35	14.30	14.35	13.50	14.55	13,783,000	197,878,890	14.357	5.519	5.500	5.519	5.193	5.596	35,834,275	5.5221	3.24%
1997-08-08	0	13.90	13.85	13.90	13.80	14.70	9,307,500	131,205,288	14.097	5.346	5.327	5.346	5.308	5.654	24,198,470	5.4220	-5.44%
1997-08-07	0	14.70	14.70	14.75	13.30	15.40	22,679,000	321,865,950	14.192	5.654	5.654	5.673	5.116	5.923	58,962,891	5.4588	5.00%
1997-08-06	0	14.00	13.95	14.00	13.60	14.15	10,325,000	144,068,250	13.953	5.385	5.366	5.385	5.231	5.443	26,843,858	5.3669	-1.41%
1997-08-05	0	14.20	14.15	14.25	14.05	14.65	6,041,000	85,899,595	14.219	5.462	5.443	5.481	5.404	5.635	15,705,932	5.4692	-3.07%
1997-08-04	0	14.65	14.60	14.65	14.40	14.65	7,645,000	111,102,145	14.533	5.635	5.616	5.635	5.539	5.635	19,876,154	5.5897	1.03%
1997-08-01	0	14.50	14.50	14.60	14.45	15.10	9,305,000	136,814,500	14.703	5.577	5.577	5.616	5.558	5.808	24,191,971	5.6554	-4.29%
1997-07-31	0	15.15	15.05	15.15	15.00	15.50	4,590,000	69,984,510	15.247	5.827	5.789	5.827	5.769	5.962	11,933,492	5.8645	-0.33%
1997-07-30	0	15.20	15.20	15.25	14.85	15.50	6,516,000	99,282,430	15.237	5.846	5.846	5.866	5.712	5.962	16,940,879	5.8605	1.67%
1997-07-29	0	14.95	14.95	15.00	14.65	15.10	5,341,000	79,877,470	14.956	5.750	5.750	5.769	5.635	5.808	13,886,009	5.7524	-0.99%
1997-07-28	0	15.10	15.10	15.15	14.90	15.20	4,769,000	72,022,600	15.102	5.808	5.808	5.827	5.731	5.846	12,398,872	5.8088	-0.66%
1997-07-25	0	15.20	15.15	15.20	14.80	15.35	8,266,000	124,936,675	15.115	5.846	5.827	5.846	5.693	5.904	21,490,686	5.8135	3.05%
1997-07-24	0	14.75	14.70	14.75	14.60	15.00	2,656,000	39,163,000	14.745	5.673	5.654	5.673	5.616	5.769	6,905,306	5.6714	-0.67%
1997-07-23	0	14.85	14.80	14.85	14.80	15.20	3,465,000	51,822,100	14.956	5.712	5.693	5.712	5.693	5.846	9,008,617	5.7525	-0.34%
1997-07-22	0	14.90	14.85	14.95	14.80	15.30	5,893,000	88,553,700	15.027	5.731	5.712	5.750	5.693	5.885	15,321,148	5.7798	1.36%
1997-07-21	0	14.70	14.70	14.75	14.45	15.10	7,961,000	117,670,235	14.781	5.654	5.654	5.673	5.558	5.808	20,697,719	5.6852	-0.68%
1997-07-18	0	14.80	14.70	14.75	14.70	15.10	3,444,000	50,945,700	14.793	5.693	5.654	5.673	5.654	5.808	8,954,019	5.6897	0.00%
1997-07-17	0	14.80	14.75	14.80	14.50	15.10	6,518,000	95,991,420	14.727	5.693	5.673	5.693	5.577	5.808	16,946,079	5.6645	0.34%
1997-07-16	0	14.75	14.70	14.80	14.45	15.25	4,925,000	72,714,334	14.764	5.673	5.654	5.693	5.558	5.866	12,804,455	5.6788	-3.28%
1997-07-15	0	15.25	15.20	15.25	14.70	15.25	17,961,000	269,871,936	15.025	5.866	5.846	5.866	5.654	5.866	46,696,613	5.7793	3.74%
1997-07-14	0	14.70	14.65	14.70	14.45	15.00	7,504,000	110,376,680	14.709	5.654	5.635	5.654	5.558	5.769	19,509,570	5.6576	2.08%
1997-07-11	0	14.40	14.40	14.45	13.85	14.65	10,767,000	155,559,150	14.448	5.539	5.539	5.558	5.327	5.635	27,993,009	5.5571	3.97%
1997-07-10	0	13.85	13.85	14.00	13.20	13.90	4,117,000	55,260,600	13.423	5.327	5.327	5.385	5.077	5.346	10,703,745	5.1627	2.59%
1997-07-09	0	13.50	13.45	13.50	13.45	13.75	4,994,000	67,886,930	13.594	5.193	5.173	5.193	5.173	5.289	12,983,848	5.2286	-1.10%
1997-07-08	0	13.65	13.65	13.70	13.55	13.80	3,677,000	50,168,850	13.644	5.250	5.250	5.269	5.212	5.308	9,559,793	5.2479	-0.36%
1997-07-07	0	13.70	13.75	13.80	13.50	14.00	7,497,000	103,325,400	13.782	5.269	5.289	5.308	5.193	5.385	19,491,371	5.3011	-2.14%
1997-07-04	0	14.00	14.20	14.25	13.75	15.00	7,989,000	115,034,060	14.399	5.385	5.462	5.481	5.289	5.769	20,770,516	5.5383	-5.41%
1997-07-03	0	14.80	14.75	14.80	14.75	16.05	9,929,000	151,600,146	15.268	5.693	5.673	5.693	5.673	6.173	25,814,302	5.8727	-7.79%
1997-06-27	0	16.05	16.05	16.10	15.65	16.35	24,707,000	394,300,590	15.959	6.173	6.173	6.193	6.019	6.289	64,235,467	6.1384	2.56%
1997-06-26	0	15.65	15.65	15.70	14.65	15.70	16,224,000	248,363,500	15.308	6.019	6.019	6.039	5.635	6.039	42,180,605	5.8881	5.39%
1997-06-25	0	14.85	14.80	14.85	14.60	14.90	11,728,000	172,337,760	14.695	5.712	5.693	5.712	5.616	5.731	30,491,503	5.6520	2.41%
1997-06-24	0	14.50	14.55	14.60	14.00	14.60	7,204,000	102,979,850	14.295	5.577	5.596	5.616	5.385	5.616	18,729,603	5.4982	-0.34%
1997-06-23	0	14.55	14.60	14.65	14.40	14.75	8,286,500	120,535,827	14.546	5.596	5.616	5.635	5.539	5.673	21,543,983	5.5949	0.34%
1997-06-20	0	14.50	14.50	14.55	13.80	14.55	13,236,000	188,110,066	14.212	5.577	5.577	5.596	5.308	5.596	34,412,136	5.4664	5.07%
1997-06-19	0	13.80	13.70	13.80	13.05	14.00	13,062,500	178,335,842	13.653	5.308	5.269	5.308	5.019	5.385	33,961,055	5.2512	4.15%
1997-06-18	0	13.25	13.25	13.30	12.70	13.30	7,521,800	97,410,699	12.950	5.096	5.096	5.116	4.885	5.116	19,555,848	4.9812	3.92%
1997-06-17	0	12.75	12.75	12.80	12.60	12.85	1,648,000	20,961,131	12.719	4.904	4.904	4.923	4.846	4.943	4,284,618	4.8922	-0.78%
1997-06-16	0	12.85	12.80	12.85	12.70	12.85	2,614,400	33,403,764	12.777	4.943	4.923	4.943	4.885	4.943	6,797,151	4.9144	1.98%
1997-06-13	0	12.60	12.55	12.60	12.40	12.90	4,160,950	52,697,990	12.665	4.846	4.827	4.846	4.769	4.962	10,818,010	4.8713	0.00%
1997-06-12	0	12.60	12.60	12.70	12.55	13.30	10,179,000	131,042,410	12.874	4.846	4.846	4.885	4.827	5.116	26,464,274	4.9517	-3.08%
1997-06-11	0	13.00	12.95	13.00	12.00	13.20	13,559,400	172,657,830	12.733	5.000	4.981	5.000	4.616	5.077	35,252,940	4.8977	8.33%
1997-06-10	0	12.00	11.95	12.00	11.90	12.15	4,391,000	52,722,792	12.007	4.616	4.596	4.616	4.577	4.673	11,416,114	4.6183	1.27%
1997-06-06	0	11.85	11.85	11.95	11.85	12.10	3,079,000	36,773,510	11.943	4.558	4.558	4.596	4.558	4.654	8,005,059	4.5938	-1.25%
1997-06-05	0	12.00	11.95	12.00	11.85	12.05	4,965,831	59,403,051	11.962	4.616	4.596	4.616	4.558	4.635	12,910,611	4.6011	1.27%
1997-06-04	0	11.85	11.80	11.90	11.60	11.85	2,876,000	33,579,130	11.676	4.558	4.539	4.577	4.462	4.558	7,477,282	4.4908	1.72%
1997-06-03	0	11.65	11.60	11.65	11.60	11.85	3,170,000	37,078,901	11.697	4.481	4.462	4.481	4.462	4.558	8,241,649	4.4990	0.00%
1997-06-02	0	11.65	11.65	11.70	11.65	11.75	1,449,000	16,972,506	11.713	4.481	4.481	4.500	4.481	4.519	3,767,240	4.5053	0.00%
1997-05-30	0	11.65	11.65	11.75	11.65	11.95	2,266,000	26,724,434	11.794	4.481	4.481	4.519	4.481	4.596	5,891,349	4.5362	-0.43%
1997-05-29	0	11.70	11.50	11.70	11.45	11.75	5,095,000	58,920,642	11.564	4.500	4.423	4.500	4.404	4.519	13,246,436	4.4480	0.00%
1997-05-28	0	11.70	11.65	11.70	11.60	11.80	3,778,000	44,129,472	11.681	4.500	4.481	4.500	4.462	4.539	9,822,382	4.4927	-0.85%
1997-05-27	0	11.80	11.75	11.80	11.65	11.80	2,851,000	33,459,250	11.736	4.539	4.519	4.539	4.481	4.539	7,412,285	4.5140	1.29%
1997-05-26	0	11.65	11.60	11.65	11.55	11.75	2,900,000	33,816,770	11.661	4.481	4.462	4.481	4.442	4.519	7,539,679	4.4852	-0.85%
1997-05-23	0	11.75	11.70	11.80	11.65	11.90	4,286,000	50,454,014	11.772	4.519	4.500	4.539	4.481	4.577	11,143,126	4.5278	-0.84%
1997-05-22	0	11.85	11.85	11.90	11.85	11.95	1,461,000	17,390,370	11.903	4.558	4.558	4.577	4.558	4.596	3,798,438	4.5783	0.42%
1997-05-21	0	11.80	11.80	11.85	11.80	11.90	2,648,000	31,370,694	11.847	4.539	4.539	4.558	4.539	4.577	6,884,507	4.5567	-0.42%
1997-05-20	0	11.85	11.85	11.90	11.85	12.00	922,000	10,960,400	11.888	4.558	4.558	4.577	4.558	4.616	2,397,098	4.5724	-0.84%
1997-05-19	0	11.95	11.90	11.95	11.90	12.00	866,000	10,366,900	11.971	4.596	4.577	4.596	4.577	4.616	2,251,504	4.6044	-0.42%
1997-05-16	0	12.00	11.95	12.00	11.75	12.00	1,680,000	20,056,350	11.938	4.616	4.596	4.616	4.519	4.616	4,367,814	4.5919	2.13%
1997-05-15	0	11.75	11.75	11.80	11.75	12.15	2,562,000	30,288,317	11.822	4.519	4.519	4.539	4.519	4.673	6,660,917	4.5472	-2.89%
1997-05-14	0	12.10	12.10	12.15	11.90	12.20	4,092,000	49,233,049	12.032	4.654	4.654	4.673	4.577	4.693	10,638,747	4.6277	1.26%
1997-05-13	0	11.95	11.95	12.00	11.80	12.00	1,880,000	22,406,650	11.918	4.596	4.596	4.616	4.539	4.616	4,887,792	4.5842	0.84%
1997-05-12	0	11.85	11.70	11.75	11.75	12.00	2,143,000	25,468,780	11.885	4.558	4.500	4.519	4.519	4.616	5,571,563	4.5712	-0.42%
1997-05-09	0	11.90	11.85	11.90	11.75	11.90	1,205,000	14,235,150	11.813	4.577	4.558	4.577	4.519	4.577	3,132,867	4.5438	0.85%
1997-05-08	0	11.80	11.75	11.80	11.70	11.80	900,000	10,593,188	11.770	4.539	4.519	4.539	4.500	4.539	2,339,900	4.5272	0.00%
1997-05-07	0	11.80	11.75	11.80	11.80	11.95	1,375,000	16,323,004	11.871	4.539	4.519	4.539	4.539	4.596	3,574,848	4.5661	-0.84%
1997-05-06	0	11.90	11.80	11.90	11.80	11.90	2,906,000	34,438,000	11.851	4.577	4.539	4.577	4.539	4.577	7,555,279	4.5581	1.71%
1997-05-05	0	11.70	11.65	11.70	11.65	11.80	607,000	7,106,000	11.707	4.500	4.481	4.500	4.481	4.539	1,578,133	4.5028	-0.43%
1997-05-02	0	11.75	11.70	11.75	11.70	11.80	1,021,000	11,995,900	11.749	4.519	4.500	4.519	4.500	4.539	2,654,487	4.5191	0.00%
1997-05-01	0	11.75	11.70	11.75	11.45	11.75	1,738,500	20,401,825	11.735	4.519	4.500	4.519	4.404	4.519	4,519,908	4.5138	0.99%
1997-04-30	0	12.05	12.00	12.05	12.00	12.15	1,666,000	20,099,050	12.064	4.475	4.457	4.475	4.457	4.512	4,485,910	4.4805	0.84%
1997-04-29	0	11.95	11.95	12.00	11.95	12.05	1,941,000	23,297,600	12.003	4.438	4.438	4.457	4.438	4.475	5,226,381	4.4577	-0.42%
1997-04-28	0	12.00	11.85	12.00	11.80	12.10	1,995,000	23,826,770	11.943	4.457	4.401	4.457	4.382	4.494	5,371,783	4.4355	2.13%
1997-04-25	0	11.75	11.75	11.80	11.70	11.80	1,133,000	13,336,260	11.771	4.364	4.364	4.382	4.345	4.382	3,050,742	4.3715	0.00%
1997-04-24	0	11.75	11.80	11.85	11.75	11.85	1,508,000	17,763,980	11.780	4.364	4.382	4.401	4.364	4.401	4,060,475	4.3749	-0.84%
1997-04-23	0	11.85	11.85	11.95	11.80	12.00	3,013,000	35,958,576	11.934	4.401	4.401	4.438	4.382	4.457	8,112,873	4.4323	0.42%
1997-04-22	0	11.80	11.80	11.85	11.80	11.90	663,000	7,850,450	11.841	4.382	4.382	4.401	4.382	4.419	1,785,209	4.3975	-1.26%
1997-04-21	0	11.95	11.90	11.95	11.90	12.00	601,000	7,182,866	11.952	4.438	4.419	4.438	4.419	4.457	1,618,266	4.4386	0.42%
1997-04-18	0	11.90	11.85	11.90	11.85	11.95	569,000	6,776,400	11.909	4.419	4.401	4.419	4.401	4.438	1,532,102	4.4229	0.85%
1997-04-17	0	11.80	11.80	11.95	11.80	12.00	1,794,000	21,335,218	11.893	4.382	4.382	4.438	4.382	4.457	4,830,565	4.4167	-1.26%
1997-04-16	0	11.95	11.95	12.00	11.95	12.05	1,783,000	21,425,595	12.017	4.438	4.438	4.457	4.438	4.475	4,800,947	4.4628	-0.42%
1997-04-15	0	12.00	12.00	12.05	11.95	12.05	1,615,900	19,384,060	11.996	4.457	4.457	4.475	4.438	4.475	4,351,009	4.4551	0.00%
1997-04-14	0	12.00	11.90	12.00	11.85	12.00	599,000	7,140,000	11.920	4.457	4.419	4.457	4.401	4.457	1,612,881	4.4269	0.42%
1997-04-11	0	11.95	11.95	12.00	11.95	12.00	876,000	10,473,350	11.956	4.438	4.438	4.457	4.438	4.457	2,358,738	4.4402	-0.42%
1997-04-10	0	12.00	11.95	12.00	11.90	12.00	671,000	8,010,957	11.939	4.457	4.438	4.457	4.419	4.457	1,806,750	4.4339	0.00%
1997-04-09	0	12.00	11.95	12.00	11.95	12.00	1,331,480	15,906,864	11.947	4.457	4.438	4.457	4.438	4.457	3,585,173	4.4368	0.00%
1997-04-08	0	12.00	11.75	12.00	11.75	12.00	1,135,000	13,371,305	11.781	4.457	4.364	4.457	4.364	4.457	3,056,127	4.3752	1.69%
1997-04-07	0	11.80	11.70	11.80	11.70	11.85	2,165,000	25,473,938	11.766	4.382	4.345	4.382	4.345	4.401	5,829,528	4.3698	0.85%
1997-04-04	0	11.70	11.65	11.80	11.55	11.80	2,174,000	25,459,400	11.711	4.345	4.327	4.382	4.289	4.382	5,853,762	4.3492	2.63%
1997-04-03	0	11.40	11.35	11.40	11.35	11.50	2,986,400	34,117,650	11.424	4.234	4.215	4.234	4.215	4.271	8,041,249	4.2428	-0.87%
1997-04-02	0	11.50	11.50	11.55	11.40	11.60	2,824,000	32,436,950	11.486	4.271	4.271	4.289	4.234	4.308	7,603,967	4.2658	0.88%
1997-04-01	0	11.40	11.30	11.40	11.25	11.50	3,454,000	39,246,800	11.363	4.234	4.197	4.234	4.178	4.271	9,300,319	4.2199	-1.72%
1997-03-27	0	11.60	11.60	11.65	11.55	11.85	5,180,000	60,296,464	11.640	4.308	4.308	4.327	4.289	4.401	13,947,786	4.3230	-1.69%
1997-03-26	0	11.80	11.75	11.80	11.75	11.90	1,476,000	17,479,700	11.843	4.382	4.364	4.382	4.364	4.419	3,974,311	4.3982	-1.26%
1997-03-25	0	11.95	11.90	11.95	11.80	12.05	2,617,000	31,204,846	11.924	4.438	4.419	4.438	4.382	4.475	7,046,594	4.4284	1.70%
1997-03-24	0	11.75	11.70	11.75	11.70	11.75	2,212,500	25,929,900	11.720	4.364	4.345	4.364	4.345	4.364	5,957,428	4.3525	0.00%
1997-03-21	0	11.75	11.75	11.90	11.50	11.90	3,728,221	43,641,277	11.706	4.364	4.364	4.419	4.271	4.419	10,038,693	4.3473	0.43%
1997-03-20	0	11.70	11.65	11.70	11.65	11.90	1,768,008	20,760,936	11.743	4.345	4.327	4.345	4.327	4.419	4,760,579	4.3610	-1.27%
1997-03-19	0	11.85	11.85	11.90	11.80	11.90	1,043,000	12,381,576	11.871	4.401	4.401	4.419	4.382	4.419	2,808,406	4.4088	0.00%
1997-03-18	0	11.85	11.80	11.85	11.80	11.85	1,361,000	16,072,642	11.809	4.401	4.382	4.401	4.382	4.401	3,664,660	4.3858	-0.42%
1997-03-17	0	11.90	11.85	11.90	11.85	11.95	1,270,000	15,089,642	11.882	4.419	4.401	4.419	4.401	4.438	3,419,631	4.4127	0.00%
1997-03-14	0	11.90	11.85	11.90	11.70	11.95	1,525,000	18,114,650	11.878	4.419	4.401	4.419	4.345	4.438	4,106,250	4.4115	-0.42%
1997-03-13	0	11.95	11.95	12.00	11.90	12.10	1,862,000	22,282,830	11.967	4.438	4.438	4.457	4.419	4.494	5,013,664	4.4444	-0.42%
1997-03-12	0	12.00	11.95	12.00	11.90	12.05	1,616,000	19,360,650	11.981	4.457	4.438	4.457	4.419	4.475	4,351,279	4.4494	0.42%
1997-03-11	0	11.95	11.90	11.95	11.95	12.10	1,344,000	16,197,212	12.051	4.438	4.419	4.438	4.438	4.494	3,618,885	4.4757	-0.83%
1997-03-10	0	12.05	12.00	12.05	12.00	12.05	1,065,000	12,803,200	12.022	4.475	4.457	4.475	4.457	4.475	2,867,643	4.4647	0.84%
1997-03-07	0	11.95	11.95	12.00	11.90	12.00	825,000	9,874,300	11.969	4.438	4.438	4.457	4.419	4.457	2,221,414	4.4451	0.42%
1997-03-06	0	11.90	11.90	11.95	11.85	12.00	2,569,000	30,544,432	11.890	4.419	4.419	4.438	4.401	4.457	6,917,348	4.4156	0.42%
1997-03-05	0	11.85	11.85	11.90	11.80	11.95	1,844,000	21,881,000	11.866	4.401	4.401	4.419	4.382	4.438	4,965,197	4.4069	0.00%
1997-03-04	0	11.85	11.80	11.85	11.80	12.15	2,705,000	32,203,900	11.905	4.401	4.382	4.401	4.382	4.512	7,283,545	4.4215	-2.47%
1997-03-03	0	12.15	12.15	12.20	11.90	12.20	734,500	8,847,128	12.045	4.512	4.512	4.531	4.419	4.531	1,977,731	4.4734	0.83%
1997-02-28	0	12.05	12.05	12.10	12.00	12.40	1,110,000	13,505,028	12.167	4.475	4.475	4.494	4.457	4.605	2,988,811	4.5185	-2.82%
1997-02-27	0	12.40	12.30	12.40	12.10	12.40	2,662,000	32,686,900	12.279	4.605	4.568	4.605	4.494	4.605	7,167,762	4.5603	2.06%
1997-02-26	0	12.15	12.15	12.20	12.05	12.20	1,517,000	18,392,892	12.125	4.512	4.512	4.531	4.475	4.531	4,084,709	4.5029	0.83%
1997-02-25	0	12.05	12.05	12.10	12.05	12.10	1,344,000	16,218,210	12.067	4.475	4.475	4.494	4.475	4.494	3,618,885	4.4815	0.42%
1997-02-24	0	12.00	11.95	12.00	11.90	12.05	806,000	9,651,250	11.974	4.457	4.438	4.457	4.419	4.475	2,170,254	4.4471	-0.83%
1997-02-21	0	12.10	12.05	12.10	11.95	12.15	1,500,000	18,049,457	12.033	4.494	4.475	4.494	4.438	4.512	4,038,934	4.4689	1.26%
1997-02-20	0	11.95	11.95	12.05	11.80	12.10	1,736,150	20,816,000	11.990	4.438	4.438	4.475	4.382	4.494	4,674,797	4.4528	1.27%
1997-02-19	0	11.80	11.80	11.85	11.80	12.05	2,304,000	27,447,400	11.913	4.382	4.382	4.401	4.382	4.475	6,203,803	4.4243	-1.26%
1997-02-18	0	11.95	11.90	11.95	11.80	12.05	1,927,500	22,998,796	11.932	4.438	4.419	4.438	4.382	4.475	5,190,031	4.4313	0.00%
1997-02-17	0	11.95	11.95	12.00	11.80	12.00	2,015,000	24,056,950	11.939	4.438	4.438	4.457	4.382	4.457	5,425,635	4.4339	1.27%
1997-02-14	0	11.80	11.75	11.80	11.70	11.95	6,434,500	76,355,943	11.867	4.382	4.364	4.382	4.345	4.438	17,325,682	4.4071	-0.84%
1997-02-13	0	11.90	11.90	11.95	11.90	12.15	1,864,000	22,606,360	12.128	4.419	4.419	4.438	4.419	4.512	5,019,049	4.5041	-1.24%
1997-02-12	0	12.05	11.95	12.05	11.95	12.05	3,749,500	45,111,740	12.031	4.475	4.438	4.475	4.438	4.475	10,095,989	4.4683	0.42%
1997-02-11	0	12.00	11.85	12.00	11.80	12.10	1,748,000	20,830,800	11.917	4.457	4.401	4.457	4.382	4.494	4,706,705	4.4258	-0.83%
1997-02-10	0	12.10	12.00	12.05	11.95	12.15	2,899,000	35,075,912	12.099	4.494	4.457	4.475	4.438	4.512	7,805,914	4.4935	1.26%
1997-02-05	0	11.95	11.90	12.00	11.90	12.00	3,188,000	38,091,664	11.948	4.438	4.419	4.457	4.419	4.457	8,584,082	4.4375	0.84%
1997-02-04	0	11.85	11.80	11.85	11.80	12.00	2,000,000	23,828,350	11.914	4.401	4.382	4.401	4.382	4.457	5,385,246	4.4247	-0.84%
1997-02-03	0	11.95	11.90	11.95	11.80	12.10	3,514,000	42,116,392	11.985	4.438	4.419	4.438	4.382	4.494	9,461,877	4.4512	-0.42%
1997-01-31	0	12.00	11.85	12.00	11.75	12.00	1,797,000	21,418,400	11.919	4.457	4.401	4.457	4.364	4.457	4,838,643	4.4265	2.13%
1997-01-30	0	11.75	11.75	11.80	11.70	11.80	2,350,000	27,601,862	11.745	4.364	4.364	4.382	4.345	4.382	6,327,664	4.3621	0.86%
1997-01-29	0	11.65	11.60	11.65	11.60	11.80	2,961,000	34,443,701	11.632	4.327	4.308	4.327	4.308	4.382	7,972,856	4.3201	-0.43%
1997-01-28	0	11.70	11.65	11.70	11.60	11.85	3,623,500	42,392,025	11.699	4.345	4.327	4.345	4.308	4.401	9,756,719	4.3449	-0.43%
1997-01-27	0	11.75	11.70	11.75	11.45	11.80	2,104,500	24,599,305	11.689	4.364	4.345	4.364	4.252	4.382	5,666,625	4.3411	0.00%
1997-01-24	0	11.75	11.70	11.75	11.70	11.95	5,260,000	61,987,600	11.785	4.364	4.345	4.364	4.345	4.438	14,163,196	4.3767	-1.67%
1997-01-23	0	11.95	11.95	12.00	11.90	12.00	1,096,700	13,115,860	11.959	4.438	4.438	4.457	4.419	4.457	2,952,999	4.4415	0.42%
1997-01-22	0	11.90	11.90	12.00	11.90	12.00	2,715,000	32,459,850	11.956	4.419	4.419	4.457	4.419	4.457	7,310,471	4.4402	-0.42%
1997-01-21	0	11.95	11.90	11.95	11.90	12.10	1,863,000	22,385,790	12.016	4.438	4.419	4.438	4.419	4.494	5,016,356	4.4626	-0.42%
1997-01-20	0	12.00	11.95	12.00	11.95	12.25	2,416,500	29,267,460	12.112	4.457	4.438	4.457	4.438	4.549	6,506,723	4.4980	-0.41%
1997-01-17	0	12.05	12.05	12.10	12.00	12.10	2,139,300	25,828,660	12.073	4.475	4.475	4.494	4.457	4.494	5,760,328	4.4839	0.42%
1997-01-16	0	12.00	12.00	12.05	11.90	12.25	3,962,000	47,941,200	12.100	4.457	4.457	4.475	4.419	4.549	10,668,172	4.4939	0.00%
1997-01-15	0	12.00	11.95	12.00	11.95	12.20	2,395,210	28,763,736	12.009	4.457	4.438	4.457	4.438	4.531	6,449,397	4.4599	-0.83%
1997-01-14	0	12.10	12.05	12.10	12.00	12.15	1,172,300	14,133,862	12.057	4.494	4.475	4.494	4.457	4.512	3,156,562	4.4776	0.00%
1997-01-13	0	12.10	12.00	12.10	11.90	12.10	1,255,000	15,093,695	12.027	4.494	4.457	4.494	4.419	4.494	3,379,242	4.4666	2.11%
1997-01-10	0	11.85	11.85	11.90	11.80	12.05	2,638,000	31,417,674	11.910	4.401	4.401	4.419	4.382	4.475	7,103,139	4.4231	0.42%
1997-01-09	0	11.80	11.80	11.85	11.75	11.90	4,135,000	48,859,700	11.816	4.382	4.382	4.401	4.364	4.419	11,133,996	4.3883	-0.84%
1997-01-08	0	11.90	11.85	11.90	11.90	12.10	1,444,000	17,290,300	11.974	4.419	4.401	4.419	4.419	4.494	3,888,147	4.4469	-2.06%
1997-01-07	0	12.15	12.05	12.10	12.10	12.20	3,268,000	39,715,850	12.153	4.512	4.475	4.494	4.494	4.531	8,799,492	4.5134	-0.41%
1997-01-06	0	12.20	12.15	12.20	12.15	12.25	1,274,825	15,530,285	12.182	4.531	4.512	4.531	4.512	4.549	3,432,623	4.5243	1.24%
1997-01-03	0	12.05	12.00	12.10	11.85	12.20	4,706,000	56,387,800	11.982	4.475	4.457	4.494	4.401	4.531	12,671,483	4.4500	1.26%
1997-01-02	0	11.90	11.85	11.90	11.85	12.20	2,525,000	30,186,250	11.955	4.419	4.401	4.419	4.401	4.531	6,798,873	4.4399	-2.46%
1996-12-31	0	12.20	12.20	12.25	11.90	12.25	2,344,000	28,437,100	12.132	4.531	4.531	4.549	4.419	4.549	6,311,508	4.5056	2.09%
1996-12-30	0	11.95	11.95	12.00	11.85	12.20	1,938,000	23,250,450	11.997	4.438	4.438	4.457	4.401	4.531	5,218,303	4.4556	-0.83%
1996-12-27	0	12.05	11.95	12.25	12.00	12.30	720,000	8,773,550	12.185	4.475	4.438	4.549	4.457	4.568	1,938,688	4.5255	-2.03%
1996-12-24	0	12.30	12.05	12.30	12.05	12.30	951,000	11,606,150	12.204	4.568	4.475	4.568	4.475	4.568	2,560,684	4.5324	1.23%
1996-12-23	0	12.15	12.15	12.20	12.05	12.30	1,365,000	16,620,350	12.176	4.512	4.512	4.531	4.475	4.568	3,675,430	4.5220	-1.22%
1996-12-20	0	12.30	12.25	12.30	12.05	12.40	1,531,000	18,680,850	12.202	4.568	4.549	4.568	4.475	4.605	4,122,406	4.5315	2.93%
1996-12-19	0	11.95	11.95	12.05	11.90	12.15	1,400,000	16,840,000	12.029	4.438	4.438	4.475	4.419	4.512	3,769,672	4.4672	0.42%
1996-12-18	0	11.90	11.85	12.05	11.85	12.20	1,237,000	14,762,180	11.934	4.419	4.401	4.475	4.401	4.531	3,330,774	4.4321	-0.83%
1996-12-17	0	12.00	11.95	12.05	11.85	12.15	2,979,600	35,796,686	12.014	4.457	4.438	4.475	4.401	4.512	8,022,939	4.4618	-1.64%
1996-12-16	0	12.20	12.05	12.20	11.80	12.25	2,287,000	27,278,400	11.928	4.531	4.475	4.531	4.382	4.549	6,158,028	4.4297	2.95%
1996-12-13	0	11.85	11.85	11.90	11.70	11.90	3,782,600	44,681,970	11.813	4.401	4.401	4.419	4.345	4.419	10,185,115	4.3870	-0.84%
1996-12-12	0	11.95	11.95	12.00	11.85	12.00	2,812,825	33,642,270	11.960	4.438	4.438	4.457	4.401	4.457	7,573,877	4.4419	0.42%
1996-12-11	0	11.90	11.85	11.90	11.70	12.15	6,918,000	82,492,076	11.924	4.419	4.401	4.419	4.345	4.512	18,627,565	4.4285	-2.06%
1996-12-10	0	12.15	12.10	12.20	12.05	12.30	2,200,000	26,818,850	12.190	4.512	4.494	4.531	4.475	4.568	5,923,770	4.5273	0.41%
1996-12-09	0	12.10	12.05	12.10	11.95	12.25	2,409,000	29,218,600	12.129	4.494	4.475	4.494	4.438	4.549	6,486,528	4.5045	0.41%
1996-12-06	0	12.05	12.05	12.10	11.90	12.45	4,858,000	58,703,050	12.084	4.475	4.475	4.494	4.419	4.624	13,080,762	4.4877	-3.21%
1996-12-05	0	12.45	12.45	12.50	12.40	12.50	2,423,000	30,179,750	12.456	4.624	4.624	4.642	4.605	4.642	6,524,225	4.6258	-0.40%
1996-12-04	0	12.50	12.50	12.55	12.40	12.60	1,800,000	22,436,250	12.465	4.642	4.642	4.661	4.605	4.679	4,846,721	4.6292	-1.19%
1996-12-03	0	12.65	12.60	12.70	12.60	12.80	2,515,000	31,842,700	12.661	4.698	4.679	4.717	4.679	4.754	6,771,946	4.7021	-1.17%
1996-12-02	0	12.80	12.65	12.70	12.70	12.90	2,102,500	26,834,939	12.763	4.754	4.698	4.717	4.717	4.791	5,661,240	4.7401	0.39%
1996-11-29	0	12.75	12.70	12.75	12.65	12.90	3,552,000	45,367,280	12.772	4.735	4.717	4.735	4.698	4.791	9,564,196	4.7434	-0.39%
1996-11-28	0	12.80	12.80	12.85	12.70	13.50	8,486,000	110,537,050	13.026	4.754	4.754	4.772	4.717	5.014	22,849,598	4.8376	-0.78%
1996-11-27	0	12.90	12.90	12.95	12.60	12.95	6,348,000	80,879,850	12.741	4.791	4.791	4.809	4.679	4.809	17,092,770	4.7318	1.98%
1996-11-26	0	12.65	12.65	12.70	12.35	12.75	10,366,000	130,432,700	12.583	4.698	4.698	4.717	4.587	4.735	27,911,729	4.6730	3.69%
1996-11-25	0	12.20	12.15	12.20	11.95	12.25	6,985,000	84,709,500	12.127	4.531	4.512	4.531	4.438	4.549	18,807,971	4.5039	3.83%
1996-11-22	0	11.75	11.75	11.80	11.65	11.95	3,104,500	36,652,100	11.806	4.364	4.364	4.382	4.327	4.438	8,359,248	4.3846	-0.84%
1996-11-21	0	11.85	11.80	11.85	11.85	12.20	2,449,400	29,391,030	11.999	4.401	4.382	4.401	4.401	4.531	6,595,310	4.4564	-0.42%
1996-11-20	0	11.90	11.85	11.90	11.75	11.90	2,931,000	34,601,079	11.805	4.419	4.401	4.419	4.364	4.419	7,892,078	4.3843	2.15%
1996-11-19	0	11.65	11.75	11.80	11.65	11.90	2,874,000	33,737,450	11.739	4.327	4.364	4.382	4.327	4.419	7,738,598	4.3596	-1.69%
1996-11-18	0	11.85	11.80	11.85	11.80	11.90	1,457,000	17,245,600	11.836	4.401	4.382	4.401	4.382	4.419	3,923,152	4.3959	0.00%
1996-11-15	0	11.85	11.75	11.85	11.75	11.90	1,691,000	19,974,950	11.813	4.401	4.364	4.401	4.364	4.419	4,553,225	4.3870	0.42%
1996-11-14	0	11.80	11.80	11.85	11.75	11.90	2,016,000	23,814,600	11.813	4.382	4.382	4.401	4.364	4.419	5,428,328	4.3871	-0.42%
1996-11-13	0	11.85	11.85	11.90	11.65	11.90	2,484,000	29,376,150	11.826	4.401	4.401	4.419	4.327	4.419	6,688,475	4.3921	1.72%
1996-11-12	0	11.65	11.65	11.70	11.65	11.75	1,883,600	22,048,380	11.705	4.327	4.327	4.345	4.327	4.364	5,071,824	4.3472	-0.43%
1996-11-11	0	11.70	11.70	11.75	11.60	11.80	3,208,000	37,592,250	11.718	4.345	4.345	4.364	4.308	4.382	8,637,934	4.3520	0.00%
1996-11-08	0	11.70	11.70	11.75	11.65	11.85	3,329,000	39,006,850	11.717	4.345	4.345	4.364	4.327	4.401	8,963,742	4.3516	-1.27%
1996-11-07	0	11.85	11.75	12.00	11.75	12.10	2,842,000	33,877,600	11.920	4.401	4.364	4.457	4.364	4.494	7,652,434	4.4270	-1.25%
1996-11-06	0	12.00	11.95	12.00	11.75	12.05	2,772,000	32,886,400	11.864	4.457	4.438	4.457	4.364	4.475	7,463,951	4.4060	2.13%
1996-11-05	0	11.75	11.80	11.85	11.75	11.95	2,097,000	24,821,850	11.837	4.364	4.382	4.401	4.364	4.438	5,646,430	4.3960	-1.67%
1996-11-04	0	11.95	11.95	12.00	11.75	12.00	3,500,000	41,653,150	11.901	4.438	4.438	4.457	4.364	4.457	9,424,180	4.4198	0.00%
1996-11-01	0	11.95	11.95	12.00	11.95	12.10	4,683,000	56,106,150	11.981	4.438	4.438	4.457	4.438	4.494	12,609,553	4.4495	-1.24%
1996-10-31	0	12.10	12.10	12.15	12.05	12.20	1,994,000	24,205,100	12.139	4.494	4.494	4.512	4.475	4.531	5,369,090	4.5082	-0.41%
1996-10-30	0	12.15	12.15	12.20	12.00	12.25	3,381,000	41,111,050	12.159	4.512	4.512	4.531	4.457	4.549	9,103,758	4.5158	0.83%
1996-10-29	0	12.05	12.05	12.10	12.00	12.10	1,940,000	23,372,700	12.048	4.475	4.475	4.494	4.457	4.494	5,223,688	4.4744	0.00%
1996-10-28	0	12.05	12.05	12.10	12.05	12.35	1,347,000	16,362,400	12.147	4.475	4.475	4.494	4.475	4.587	3,626,963	4.5113	0.00%
1996-10-25	0	12.05	12.00	12.05	12.00	12.15	2,431,000	29,354,500	12.075	4.475	4.457	4.475	4.457	4.512	6,545,766	4.4845	-1.23%
1996-10-24	0	12.20	12.20	12.25	12.15	12.40	2,221,000	27,142,000	12.221	4.531	4.531	4.549	4.512	4.605	5,980,315	4.5386	-1.21%
1996-10-23	0	12.35	12.30	12.40	12.15	12.40	2,464,088	30,245,593	12.275	4.587	4.568	4.605	4.512	4.605	6,634,860	4.5586	1.23%
1996-10-22	0	12.20	12.15	12.20	12.10	12.60	6,311,000	77,300,609	12.249	4.531	4.512	4.531	4.494	4.679	16,993,143	4.5489	-3.17%
1996-10-18	0	12.60	12.60	12.65	12.55	12.65	873,000	10,995,000	12.595	4.679	4.679	4.698	4.661	4.698	2,350,660	4.6774	-0.40%
1996-10-17	0	12.65	12.60	12.70	12.40	12.65	1,476,000	18,581,920	12.589	4.698	4.679	4.717	4.605	4.698	3,974,311	4.6755	1.20%
1996-10-16	0	12.50	12.50	12.55	12.50	12.65	2,344,000	29,456,950	12.567	4.642	4.642	4.661	4.642	4.698	6,311,508	4.6672	-0.79%
1996-10-15	0	12.60	12.60	12.65	12.55	12.70	2,483,000	31,270,500	12.594	4.679	4.679	4.698	4.661	4.717	6,685,783	4.6772	0.00%
1996-10-14	0	12.60	12.55	12.60	12.55	12.80	1,548,000	19,637,750	12.686	4.679	4.661	4.679	4.661	4.754	4,168,180	4.7113	-1.18%
1996-10-11	0	12.75	12.70	12.75	12.70	12.95	1,753,800	22,460,250	12.807	4.735	4.717	4.735	4.717	4.809	4,722,322	4.7562	0.39%
1996-10-10	0	12.70	12.70	12.75	12.70	12.90	2,424,000	30,990,050	12.785	4.717	4.717	4.735	4.717	4.791	6,526,918	4.7480	-0.39%
1996-10-09	0	12.75	12.65	12.70	12.70	12.80	2,350,200	29,975,434	12.754	4.735	4.698	4.717	4.717	4.754	6,328,202	4.7368	-0.78%
1996-10-08	0	12.85	12.80	12.85	12.80	12.90	1,808,000	23,242,735	12.855	4.772	4.754	4.772	4.754	4.791	4,868,262	4.7743	0.39%
1996-10-07	0	12.80	12.80	12.85	12.70	12.85	2,332,000	29,768,118	12.765	4.754	4.754	4.772	4.717	4.772	6,279,197	4.7408	0.79%
1996-10-04	0	12.70	12.65	12.75	12.60	12.70	1,000,000	12,675,550	12.676	4.717	4.698	4.735	4.679	4.717	2,692,623	4.7075	0.00%
1996-10-03	0	12.70	12.70	12.75	12.70	12.80	1,548,400	19,707,973	12.728	4.717	4.717	4.735	4.717	4.754	4,169,257	4.7270	0.00%
1996-10-02	0	12.70	12.70	12.80	12.45	12.70	3,103,000	38,792,911	12.502	4.717	4.717	4.754	4.624	4.717	8,355,209	4.6430	2.01%
1996-10-01	0	12.45	12.45	12.55	12.40	12.65	3,258,000	40,813,694	12.527	4.624	4.624	4.661	4.605	4.698	8,772,565	4.6524	-0.80%
1996-09-30	0	12.55	12.50	12.55	12.45	12.70	4,933,000	61,944,750	12.557	4.661	4.642	4.661	4.624	4.717	13,282,709	4.6636	-0.79%
1996-09-27	0	12.65	12.60	12.70	12.50	12.90	4,717,000	59,799,650	12.677	4.698	4.679	4.717	4.642	4.791	12,701,102	4.7082	0.80%
1996-09-26	0	12.55	12.55	12.60	12.45	12.85	4,452,000	56,196,550	12.623	4.661	4.661	4.679	4.624	4.772	11,987,557	4.6879	-1.95%
1996-09-25	0	12.80	12.65	12.80	12.65	12.90	5,362,001	68,422,013	12.761	4.754	4.698	4.754	4.698	4.791	14,437,846	4.7391	0.39%
1996-09-24	0	12.75	12.70	12.75	12.65	12.80	744,000	9,459,650	12.715	4.735	4.717	4.735	4.698	4.754	2,003,311	4.7220	0.00%
1996-09-23	0	12.75	12.65	12.75	12.60	12.75	861,000	10,926,850	12.691	4.735	4.698	4.735	4.679	4.735	2,318,348	4.7132	1.19%
1996-09-20	0	12.60	12.60	12.65	12.60	12.70	2,994,000	37,882,900	12.653	4.679	4.679	4.698	4.679	4.717	8,061,713	4.6991	-0.40%
1996-09-19	0	12.65	12.65	12.70	12.65	12.80	2,506,000	31,848,570	12.709	4.698	4.698	4.717	4.698	4.754	6,747,713	4.7199	-1.17%
1996-09-18	0	12.80	12.80	12.85	12.70	12.85	2,135,200	27,360,800	12.814	4.754	4.754	4.772	4.717	4.772	5,749,288	4.7590	-0.78%
1996-09-17	0	12.90	12.85	12.90	12.70	12.90	2,890,000	37,155,600	12.857	4.791	4.772	4.791	4.717	4.791	7,781,680	4.7748	2.38%
1996-09-16	0	12.60	12.60	12.80	12.60	13.00	4,125,000	52,968,150	12.841	4.679	4.679	4.754	4.679	4.828	11,107,069	4.7689	-0.79%
1996-09-13	0	12.70	12.60	12.75	12.45	12.75	2,640,000	33,351,258	12.633	4.717	4.679	4.735	4.624	4.735	7,108,524	4.6917	1.20%
1996-09-12	0	12.55	12.55	12.60	12.50	12.70	1,574,866	19,979,509	12.686	4.661	4.661	4.679	4.642	4.717	4,240,520	4.7116	-1.06%
1996-09-11	0	12.80	12.80	12.85	12.70	12.95	1,338,000	17,177,050	12.838	4.711	4.711	4.729	4.674	4.766	3,635,391	4.7250	0.39%
1996-09-10	0	12.75	12.75	12.80	12.70	12.80	1,044,000	13,287,582	12.728	4.693	4.693	4.711	4.674	4.711	2,836,583	4.6844	0.79%
1996-09-09	0	12.65	12.65	12.70	12.60	12.65	1,469,000	18,479,400	12.580	4.656	4.656	4.674	4.637	4.656	3,991,323	4.6299	0.40%
1996-09-06	0	12.60	12.55	12.60	12.30	12.60	1,353,000	16,822,350	12.433	4.637	4.619	4.637	4.527	4.637	3,676,147	4.5761	1.20%
1996-09-05	0	12.45	12.50	12.55	12.40	12.60	1,929,000	24,094,700	12.491	4.582	4.601	4.619	4.564	4.637	5,241,158	4.5972	-1.19%
1996-09-04	0	12.60	12.60	12.65	12.40	12.70	1,839,000	23,153,850	12.590	4.637	4.637	4.656	4.564	4.674	4,996,625	4.6339	0.00%
1996-09-03	0	12.60	12.55	12.60	12.50	12.95	3,154,000	39,879,050	12.644	4.637	4.619	4.637	4.601	4.766	8,569,524	4.6536	-1.95%
1996-09-02	0	12.85	12.80	12.85	12.75	12.85	1,070,000	13,694,850	12.799	4.729	4.711	4.729	4.693	4.729	2,907,226	4.7106	0.00%
1996-08-30	0	12.85	12.85	12.90	12.80	13.00	2,129,000	27,525,140	12.929	4.729	4.729	4.748	4.711	4.785	5,784,565	4.7584	-1.15%
1996-08-29	0	13.00	13.00	13.05	12.85	13.10	4,051,000	52,580,820	12.980	4.785	4.785	4.803	4.729	4.821	11,006,704	4.7772	1.56%
1996-08-28	0	12.80	12.80	12.85	12.75	12.90	683,000	8,757,550	12.822	4.711	4.711	4.729	4.693	4.748	1,855,734	4.7192	0.79%
1996-08-27	0	12.70	12.65	12.75	12.70	12.85	1,477,000	18,906,200	12.800	4.674	4.656	4.693	4.674	4.729	4,013,059	4.7112	-2.31%
1996-08-23	0	13.00	12.90	13.00	12.90	13.05	2,463,000	31,921,250	12.960	4.785	4.748	4.785	4.748	4.803	6,692,054	4.7700	0.39%
1996-08-22	0	12.95	12.90	12.95	12.80	12.95	707,000	9,091,800	12.860	4.766	4.748	4.766	4.711	4.766	1,920,943	4.7330	0.39%
1996-08-21	0	12.90	12.85	12.90	12.55	12.95	1,503,000	19,324,250	12.857	4.748	4.729	4.748	4.619	4.766	4,083,702	4.7320	1.18%
1996-08-20	0	12.75	12.75	12.80	12.60	12.85	856,000	10,940,000	12.780	4.693	4.693	4.711	4.637	4.729	2,325,781	4.7038	0.39%
1996-08-19	0	12.70	12.65	12.70	12.50	12.85	1,083,000	13,803,900	12.746	4.674	4.656	4.674	4.601	4.729	2,942,548	4.6911	-0.39%
1996-08-16	0	12.75	12.80	12.85	12.75	12.90	1,830,000	23,440,350	12.809	4.693	4.711	4.729	4.693	4.748	4,972,172	4.7143	-1.16%
1996-08-15	0	12.90	12.80	12.85	12.85	12.95	1,373,874	17,726,012	12.902	4.748	4.711	4.729	4.729	4.766	3,732,862	4.7486	0.39%
1996-08-14	0	12.85	12.80	12.85	12.80	12.85	551,500	7,069,300	12.818	4.729	4.711	4.729	4.711	4.729	1,498,444	4.7178	-0.77%
1996-08-13	0	12.95	12.80	13.00	12.80	13.05	2,906,500	37,607,475	12.939	4.766	4.711	4.785	4.711	4.803	7,897,058	4.7622	0.39%
1996-08-12	0	12.90	12.85	12.90	12.85	13.00	2,049,000	26,402,100	12.885	4.748	4.729	4.748	4.729	4.785	5,567,202	4.7424	0.00%
1996-08-09	0	12.90	12.85	12.90	12.80	12.95	1,320,000	17,018,400	12.893	4.748	4.729	4.748	4.711	4.766	3,586,484	4.7451	0.39%
1996-08-08	0	12.85	12.80	12.90	12.80	13.10	1,577,000	20,435,100	12.958	4.729	4.711	4.748	4.711	4.821	4,284,762	4.7692	-1.91%
1996-08-07	0	13.10	13.10	13.15	13.10	13.25	1,604,000	21,122,600	13.169	4.821	4.821	4.840	4.821	4.877	4,358,122	4.8467	-1.50%
1996-08-06	0	13.30	13.25	13.30	13.10	13.30	2,262,000	29,815,825	13.181	4.895	4.877	4.895	4.821	4.895	6,145,930	4.8513	1.14%
1996-08-05	0	13.15	13.10	13.15	13.10	13.25	4,520,200	59,382,370	13.137	4.840	4.821	4.840	4.821	4.877	12,281,536	4.8351	1.54%
1996-08-02	0	12.95	12.90	12.95	12.90	13.05	2,284,000	29,569,500	12.946	4.766	4.748	4.766	4.748	4.803	6,205,705	4.7649	0.00%
1996-08-01	0	12.95	12.95	13.00	12.80	13.00	3,768,000	48,686,550	12.921	4.766	4.766	4.785	4.711	4.785	10,237,783	4.7556	1.97%
1996-07-31	0	12.70	12.60	12.70	12.50	12.70	766,000	9,658,800	12.609	4.674	4.637	4.674	4.601	4.674	2,081,248	4.6409	0.79%
1996-07-30	0	12.60	12.55	12.60	12.50	12.65	2,349,000	29,506,650	12.561	4.637	4.619	4.637	4.601	4.656	6,382,312	4.6232	0.40%
1996-07-29	0	12.55	12.50	12.55	12.50	12.70	1,132,000	14,242,120	12.581	4.619	4.601	4.619	4.601	4.674	3,075,682	4.6306	0.00%
1996-07-26	0	12.55	12.50	12.55	12.50	13.10	3,466,000	44,032,200	12.704	4.619	4.601	4.619	4.601	4.821	9,417,239	4.6757	-2.71%
1996-07-25	0	12.90	12.85	12.90	12.85	13.00	2,936,000	37,877,200	12.901	4.748	4.729	4.748	4.729	4.785	7,977,211	4.7482	-0.39%
1996-07-24	0	12.95	12.95	13.00	12.90	13.35	4,666,000	60,922,100	13.057	4.766	4.766	4.785	4.748	4.913	12,677,679	4.8055	-4.43%
1996-07-23	0	13.55	13.70	13.75	13.05	13.70	1,176,000	15,682,072	13.335	4.987	5.042	5.061	4.803	5.042	3,195,232	4.9080	2.26%
1996-07-22	0	13.25	13.25	13.30	13.20	13.60	1,032,000	13,809,100	13.381	4.877	4.877	4.895	4.858	5.005	2,803,979	4.9248	-3.28%
1996-07-19	0	13.70	13.65	13.70	13.60	13.75	1,163,000	15,885,300	13.659	5.042	5.024	5.042	5.005	5.061	3,159,910	5.0271	0.74%
1996-07-18	0	13.60	13.50	13.60	13.40	13.60	1,600,000	21,619,050	13.512	5.005	4.969	5.005	4.932	5.005	4,347,254	4.9730	1.87%
1996-07-17	0	13.35	13.30	13.40	13.05	13.40	2,073,000	27,595,700	13.312	4.913	4.895	4.932	4.803	4.932	5,632,411	4.8994	1.14%
1996-07-16	0	13.20	13.20	13.30	12.90	13.20	4,280,000	55,697,200	13.013	4.858	4.858	4.895	4.748	4.858	11,628,904	4.7895	-0.75%
1996-07-15	0	13.30	13.30	13.40	13.20	13.40	359,000	4,781,400	13.319	4.895	4.895	4.932	4.858	4.932	975,415	4.9019	0.38%
1996-07-12	0	13.25	13.20	13.35	13.15	13.35	2,362,000	31,300,818	13.252	4.877	4.858	4.913	4.840	4.913	6,417,634	4.8773	-1.49%
1996-07-11	0	13.45	13.40	13.45	13.40	13.60	1,187,597	16,024,771	13.493	4.950	4.932	4.950	4.932	5.005	3,226,741	4.9662	0.37%
1996-07-10	0	13.40	13.40	13.50	13.40	13.75	2,702,000	36,485,550	13.503	4.932	4.932	4.969	4.932	5.061	7,341,425	4.9698	0.75%
1996-07-09	0	13.30	13.30	13.35	13.20	13.40	2,861,000	38,104,200	13.318	4.895	4.895	4.913	4.858	4.932	7,773,433	4.9018	0.00%
1996-07-08	0	13.30	13.30	13.40	13.15	13.55	6,182,000	82,475,600	13.341	4.895	4.895	4.932	4.840	4.987	16,796,702	4.9102	-5.00%
1996-07-05	0	14.00	13.95	14.00	13.90	14.10	861,000	12,036,500	13.980	5.153	5.134	5.153	5.116	5.189	2,339,366	5.1452	0.72%
1996-07-04	0	13.90	13.90	13.95	13.90	14.00	1,783,000	24,855,800	13.940	5.116	5.116	5.134	5.116	5.153	4,844,471	5.1308	0.00%
1996-07-03	0	13.90	13.85	13.90	13.85	14.00	1,787,000	24,905,250	13.937	5.116	5.097	5.116	5.097	5.153	4,855,339	5.1295	-0.36%
1996-07-02	0	13.95	13.90	14.05	13.90	14.05	2,095,000	29,265,350	13.969	5.134	5.116	5.171	5.116	5.171	5,692,186	5.1413	-0.36%
1996-07-01	0	14.00	14.00	14.05	13.95	14.25	1,148,000	16,126,050	14.047	5.153	5.153	5.171	5.134	5.245	3,119,155	5.1700	-1.41%
1996-06-28	0	14.20	14.05	14.20	14.00	14.25	1,590,000	22,516,550	14.161	5.226	5.171	5.226	5.153	5.245	4,320,084	5.2121	-0.35%
1996-06-27	0	14.25	14.00	14.25	14.00	14.25	980,000	13,796,050	14.078	5.245	5.153	5.245	5.153	5.245	2,662,693	5.1812	0.00%
1996-06-26	0	14.25	14.20	14.25	13.95	14.40	2,920,000	41,771,400	14.305	5.245	5.226	5.245	5.134	5.300	7,933,738	5.2650	2.52%
1996-06-25	0	13.90	13.85	13.90	13.85	14.30	2,643,000	37,364,700	14.137	5.116	5.097	5.116	5.097	5.263	7,181,120	5.2032	-2.46%
1996-06-24	0	14.25	14.00	14.30	13.90	14.35	1,575,000	22,078,670	14.018	5.245	5.153	5.263	5.116	5.281	4,279,328	5.1594	1.79%
1996-06-21	0	14.00	13.95	14.00	13.90	14.10	3,112,000	43,548,400	13.994	5.153	5.134	5.153	5.116	5.189	8,455,409	5.1504	-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	5.189	5.171	5.189	5.153	5.281	251,678,833	5.1356	-1.74%
1996-06-18	0	14.35	14.30	14.35	14.00	14.50	4,389,000	62,240,050	14.181	5.281	5.263	5.281	5.153	5.337	11,925,061	5.2193	3.61%
1996-06-14	0	13.85	13.85	14.05	13.85	14.05	4,149,000	58,027,150	13.986	5.097	5.097	5.171	5.097	5.171	11,272,973	5.1475	0.00%
1996-06-13	0	13.85	13.80	13.85	13.65	13.90	2,119,000	29,321,400	13.837	5.097	5.079	5.097	5.024	5.116	5,757,394	5.0928	1.09%
1996-06-12	0	13.70	13.65	13.85	13.65	14.45	2,871,000	39,886,350	13.893	5.042	5.024	5.097	5.024	5.318	7,800,604	5.1132	-5.52%
1996-06-11	0	14.50	14.45	14.50	14.40	14.75	1,895,000	27,633,200	14.582	5.337	5.318	5.337	5.300	5.429	5,148,779	5.3669	-1.69%
1996-06-10	0	14.75	14.70	14.75	14.65	14.75	1,964,750	28,940,713	14.730	5.429	5.410	5.429	5.392	5.429	5,338,292	5.4213	0.68%
1996-06-07	0	14.65	14.65	14.75	14.60	14.80	2,853,000	41,755,550	14.636	5.392	5.392	5.429	5.374	5.447	7,751,697	5.3866	-1.01%
1996-06-06	0	14.80	14.70	14.80	14.40	14.90	6,283,100	91,757,845	14.604	5.447	5.410	5.447	5.300	5.484	17,071,395	5.3749	3.50%
1996-06-05	0	14.30	14.25	14.30	14.25	14.35	1,077,600	15,389,050	14.281	5.263	5.245	5.263	5.245	5.281	2,927,876	5.2560	-0.35%
1996-06-04	0	14.35	14.20	14.35	14.10	14.35	1,454,000	20,749,250	14.270	5.281	5.226	5.281	5.189	5.281	3,950,567	5.2522	0.70%
1996-06-03	0	14.25	14.15	14.30	14.15	14.30	3,081,000	43,994,555	14.279	5.245	5.208	5.263	5.208	5.263	8,371,181	5.2555	-0.35%
1996-05-31	0	14.30	14.30	14.35	14.25	14.45	3,315,018	47,688,210	14.386	5.263	5.263	5.281	5.245	5.318	9,007,016	5.2946	-0.69%
1996-05-30	0	14.40	14.40	14.45	14.30	14.50	2,287,000	32,943,100	14.405	5.300	5.300	5.318	5.263	5.337	6,213,856	5.3016	0.00%
1996-05-29	0	14.40	14.45	14.50	14.35	14.45	1,316,200	18,956,500	14.402	5.300	5.318	5.337	5.281	5.318	3,576,160	5.3008	0.35%
1996-05-28	0	14.35	14.35	14.40	14.25	14.40	764,000	10,955,900	14.340	5.281	5.281	5.300	5.245	5.300	2,075,814	5.2779	0.35%
1996-05-27	0	14.30	14.30	14.35	14.25	14.35	1,350,200	19,312,830	14.304	5.263	5.263	5.281	5.245	5.281	3,668,539	5.2644	0.70%
1996-05-24	0	14.20	14.20	14.25	14.20	14.40	2,318,000	33,215,850	14.330	5.226	5.226	5.245	5.226	5.300	6,298,084	5.2740	-0.70%
1996-05-23	0	14.30	14.25	14.35	14.30	14.40	1,967,000	28,171,500	14.322	5.263	5.245	5.281	5.263	5.300	5,344,405	5.2712	0.00%
1996-05-22	0	14.30	14.20	14.35	14.20	14.35	3,368,000	48,126,350	14.289	5.263	5.226	5.281	5.226	5.281	9,150,970	5.2592	0.70%
1996-05-21	0	14.20	14.15	14.20	14.00	14.25	4,433,000	62,503,250	14.100	5.226	5.208	5.226	5.153	5.245	12,044,610	5.1893	2.16%
1996-05-20	0	13.90	13.85	13.90	13.70	13.90	3,572,000	49,388,650	13.827	5.116	5.097	5.116	5.042	5.116	9,705,244	5.0889	1.09%
1996-05-17	0	13.75	13.70	13.75	13.70	13.80	3,210,000	44,204,950	13.771	5.061	5.042	5.061	5.042	5.079	8,721,678	5.0684	0.73%
1996-05-16	0	13.65	13.65	13.70	13.50	13.75	2,263,078	30,944,587	13.674	5.024	5.024	5.042	4.969	5.061	6,148,859	5.0326	1.11%
1996-05-15	0	13.50	13.50	13.55	13.50	13.70	3,240,000	44,170,875	13.633	4.969	4.969	4.987	4.969	5.042	8,803,189	5.0176	-1.10%
1996-05-14	0	13.65	13.60	13.65	13.35	13.65	2,197,000	29,739,250	13.536	5.024	5.005	5.024	4.913	5.024	5,969,323	4.9820	2.63%
1996-05-13	0	13.30	13.30	13.35	13.20	13.70	1,419,000	18,965,940	13.366	4.895	4.895	4.913	4.858	5.042	3,855,471	4.9192	-2.56%
1996-05-10	0	13.65	13.60	13.65	13.45	13.75	1,415,300	19,360,500	13.679	5.024	5.005	5.024	4.950	5.061	3,845,418	5.0347	1.87%
1996-05-09	0	13.40	13.40	13.50	13.40	13.65	2,031,000	27,517,200	13.549	4.932	4.932	4.969	4.932	5.024	5,518,295	4.9865	-0.74%
1996-05-08	0	13.50	13.45	13.50	13.30	13.55	541,800	7,301,560	13.476	4.969	4.950	4.969	4.895	4.987	1,472,089	4.9600	0.00%
1996-05-07	0	13.50	13.50	13.55	13.35	13.55	1,469,000	19,785,950	13.469	4.969	4.969	4.987	4.913	4.987	3,991,323	4.9572	-0.37%
1996-05-06	0	13.55	13.55	13.60	13.50	13.65	1,686,000	22,847,900	13.552	4.987	4.987	5.005	4.969	5.024	4,580,919	4.9876	-0.37%
1996-05-03	0	13.60	13.55	13.60	13.40	13.60	4,155,000	56,128,350	13.509	5.005	4.987	5.005	4.932	5.005	11,289,275	4.9718	-0.37%
1996-05-02	0	13.65	13.70	13.75	13.50	13.75	5,023,400	69,034,460	13.743	5.024	5.042	5.061	4.969	5.061	13,648,747	5.0579	1.26%
1996-05-01	0	13.85	13.85	13.90	13.60	14.15	7,690,000	106,964,050	13.909	4.961	4.961	4.979	4.872	5.069	21,467,489	4.9826	2.59%
1996-04-30	0	13.50	13.50	13.55	12.90	13.80	11,634,000	156,551,950	13.456	4.836	4.836	4.854	4.621	4.943	32,477,603	4.8203	4.65%
1996-04-29	1	12.90	-	-	-	-	0	0	-	4.621	-	-	-	-	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	4.621	4.585	4.639	4.585	4.657	5,382,226	4.6386	0.78%
1996-04-25	0	12.80	12.75	12.80	12.80	12.95	1,251,000	16,055,186	12.834	4.585	4.567	4.585	4.585	4.639	3,492,305	4.5973	-0.78%
1996-04-24	0	12.90	12.85	12.90	12.75	13.00	1,124,000	14,466,650	12.871	4.621	4.603	4.621	4.567	4.657	3,137,771	4.6105	0.78%
1996-04-23	0	12.80	12.70	12.80	12.65	12.80	1,111,750	14,140,375	12.719	4.585	4.549	4.585	4.531	4.585	3,103,574	4.5562	0.79%
1996-04-22	0	12.70	12.65	12.70	12.60	12.75	1,359,000	17,206,600	12.661	4.549	4.531	4.549	4.514	4.567	3,793,799	4.5355	1.60%
1996-04-19	0	12.50	12.50	12.55	12.35	12.55	3,075,000	38,417,900	12.494	4.478	4.478	4.496	4.424	4.496	8,584,204	4.4754	0.00%
1996-04-18	0	12.50	12.45	12.55	12.45	12.85	3,118,000	39,326,825	12.613	4.478	4.460	4.496	4.460	4.603	8,704,243	4.5181	-2.72%
1996-04-17	0	12.85	12.80	12.90	12.70	12.90	1,686,000	21,595,539	12.809	4.603	4.585	4.621	4.549	4.621	4,706,656	4.5883	0.00%
1996-04-16	0	12.85	12.80	12.90	12.75	13.00	1,736,000	22,433,242	12.922	4.603	4.585	4.621	4.567	4.657	4,846,237	4.6290	0.78%
1996-04-15	0	12.75	12.75	12.80	12.75	12.85	1,074,000	13,727,700	12.782	4.567	4.567	4.585	4.567	4.603	2,998,190	4.5787	0.39%
1996-04-12	0	12.70	12.65	12.70	12.65	13.00	3,189,000	40,829,822	12.803	4.549	4.531	4.549	4.531	4.657	8,902,448	4.5864	-1.93%
1996-04-11	0	12.95	12.95	13.00	12.95	13.10	2,199,000	28,558,700	12.987	4.639	4.639	4.657	4.639	4.693	6,138,753	4.6522	0.00%
1996-04-10	0	12.95	12.95	13.00	12.75	13.35	4,796,000	62,522,500	13.036	4.639	4.639	4.657	4.567	4.782	13,388,567	4.6698	-3.00%
1996-04-09	0	13.35	13.30	13.35	13.20	13.45	3,415,000	45,550,020	13.338	4.782	4.764	4.782	4.728	4.818	9,533,352	4.7780	-1.11%
1996-04-03	0	13.50	13.45	13.50	13.40	13.50	1,287,000	17,387,790	13.510	4.836	4.818	4.836	4.800	4.836	3,592,803	4.8396	-0.37%
1996-04-02	0	13.55	13.55	13.60	13.55	13.65	2,125,053	28,907,550	13.603	4.854	4.854	4.872	4.854	4.890	5,932,321	4.8729	0.00%
1996-04-01	0	13.55	13.55	13.60	13.50	13.65	2,963,500	39,784,795	13.425	4.854	4.854	4.872	4.836	4.890	8,272,939	4.8090	-0.37%
1996-03-29	0	13.60	13.50	13.65	13.50	13.65	3,574,000	48,559,750	13.587	4.872	4.836	4.890	4.836	4.890	9,977,218	4.8671	1.12%
1996-03-28	0	13.45	13.40	13.50	13.25	14.10	4,315,000	58,369,960	13.527	4.818	4.800	4.836	4.746	5.051	12,045,802	4.8457	-1.47%
1996-03-27	0	13.65	13.55	13.65	13.55	13.95	3,014,000	41,647,558	13.818	4.890	4.854	4.890	4.854	4.997	8,413,916	4.9498	-1.44%
1996-03-26	0	13.85	13.70	13.90	13.75	14.15	4,844,000	67,540,450	13.943	4.961	4.908	4.979	4.925	5.069	13,522,564	4.9946	0.00%
1996-03-25	0	13.85	13.85	13.90	13.70	14.00	1,879,000	26,046,200	13.862	4.961	4.961	4.979	4.908	5.015	5,245,437	4.9655	1.84%
1996-03-22	0	13.60	13.60	13.65	13.55	13.80	2,839,000	38,660,225	13.618	4.872	4.872	4.890	4.854	4.943	7,925,384	4.8780	0.37%
1996-03-21	0	13.55	13.55	13.60	13.10	13.60	2,636,000	35,381,415	13.422	4.854	4.854	4.872	4.693	4.872	7,358,687	4.8081	3.44%
1996-03-20	0	13.10	13.05	13.10	12.95	13.15	2,779,000	36,346,300	13.079	4.693	4.675	4.693	4.639	4.711	7,757,887	4.6851	-0.38%
1996-03-19	0	13.15	13.15	13.20	13.15	13.40	1,665,000	22,065,050	13.252	4.711	4.711	4.728	4.711	4.800	4,648,032	4.7472	-0.38%
1996-03-18	0	13.20	13.15	13.20	13.05	13.25	2,515,000	33,078,900	13.153	4.728	4.711	4.728	4.675	4.746	7,020,902	4.7115	1.15%
1996-03-15	0	13.05	13.05	13.10	13.05	13.20	1,933,000	25,364,500	13.122	4.675	4.675	4.693	4.675	4.728	5,396,184	4.7005	0.00%
1996-03-14	0	13.05	13.05	13.20	12.95	13.30	4,086,000	53,257,900	13.034	4.675	4.675	4.728	4.639	4.764	11,406,523	4.6691	-0.38%
1996-03-13	0	13.10	12.95	13.00	12.90	13.20	4,633,000	60,706,350	13.103	4.693	4.639	4.657	4.621	4.728	12,933,534	4.6937	-1.87%
1996-03-12	0	13.35	13.25	13.30	13.20	14.00	5,444,000	74,051,550	13.602	4.782	4.746	4.764	4.728	5.015	15,197,531	4.8726	-2.20%
1996-03-11	0	13.65	13.60	13.70	13.15	14.10	3,141,000	42,566,900	13.552	4.890	4.872	4.908	4.711	5.051	8,768,450	4.8546	-4.88%
1996-03-08	0	14.35	14.30	14.40	14.25	14.50	1,180,000	16,940,200	14.356	5.140	5.122	5.158	5.105	5.194	3,294,101	5.1426	0.00%
1996-03-07	0	14.35	14.30	14.35	14.25	14.40	1,323,000	18,908,150	14.292	5.140	5.122	5.140	5.105	5.158	3,693,301	5.1196	0.00%
1996-03-06	0	14.35	14.30	14.40	14.20	14.40	1,978,400	28,304,000	14.307	5.140	5.122	5.158	5.087	5.158	5,522,923	5.1248	0.35%
1996-03-05	0	14.30	14.30	14.35	14.25	14.35	2,692,000	38,452,460	14.284	5.122	5.122	5.140	5.105	5.140	7,515,017	5.1167	0.35%
1996-03-04	0	14.25	14.25	14.30	14.00	14.40	1,111,000	15,739,800	14.167	5.105	5.105	5.122	5.015	5.158	3,101,480	5.0749	1.06%
1996-03-01	0	14.10	14.00	14.10	13.80	14.20	1,731,000	24,341,150	14.062	5.051	5.015	5.051	4.943	5.087	4,832,279	5.0372	-0.35%
1996-02-29	0	14.15	13.90	14.15	13.80	14.20	2,780,000	38,843,200	13.972	5.069	4.979	5.069	4.943	5.087	7,760,679	5.0051	2.54%
1996-02-28	0	13.80	13.75	13.80	13.40	13.80	1,177,192	15,977,215	13.572	4.943	4.925	4.943	4.800	4.943	3,286,262	4.8618	0.00%
1996-02-27	0	13.80	13.55	13.80	13.35	13.80	3,094,000	41,942,400	13.556	4.943	4.854	4.943	4.782	4.943	8,637,245	4.8560	1.47%
1996-02-26	0	13.60	13.55	13.60	13.60	13.90	1,707,000	23,566,875	13.806	4.872	4.854	4.872	4.872	4.979	4,765,280	4.9455	-2.51%
1996-02-23	0	13.95	13.80	14.10	13.75	14.10	2,776,000	38,794,750	13.975	4.997	4.943	5.051	4.925	5.051	7,749,512	5.0061	-0.71%
1996-02-22	0	14.05	14.05	14.10	14.00	14.20	1,571,000	22,153,550	14.102	5.033	5.033	5.051	5.015	5.087	4,385,621	5.0514	0.00%
1996-02-16	0	14.05	14.00	14.25	13.95	14.35	1,201,000	16,920,500	14.089	5.033	5.015	5.105	4.997	5.140	3,352,725	5.0468	-1.75%
1996-02-15	0	14.30	14.25	14.30	14.20	14.40	2,330,000	33,361,600	14.318	5.122	5.105	5.122	5.087	5.158	6,504,454	5.1290	0.00%
1996-02-14	0	14.30	14.20	14.30	13.90	14.30	1,685,000	23,673,600	14.050	5.122	5.087	5.122	4.979	5.122	4,703,865	5.0328	2.51%
1996-02-13	0	13.95	13.75	13.95	13.75	14.00	1,475,000	20,489,800	13.891	4.997	4.925	4.997	4.925	5.015	4,117,626	4.9761	0.72%
1996-02-12	0	13.85	13.75	13.90	13.70	13.90	1,024,000	14,162,100	13.830	4.961	4.925	4.979	4.908	4.979	2,858,610	4.9542	1.09%
1996-02-09	0	13.70	13.70	13.80	13.70	14.05	1,998,000	27,821,500	13.925	4.908	4.908	4.943	4.908	5.033	5,577,639	4.9880	-1.79%
1996-02-08	0	13.95	13.90	13.95	13.85	14.00	1,915,000	26,670,700	13.927	4.997	4.979	4.997	4.961	5.015	5,345,935	4.9890	0.00%
1996-02-07	0	13.95	13.90	13.95	13.70	14.05	1,962,600	27,339,450	13.930	4.997	4.979	4.997	4.908	5.033	5,478,816	4.9900	1.45%
1996-02-06	0	13.75	13.65	13.75	13.60	14.05	1,502,000	20,965,250	13.958	4.925	4.890	4.925	4.872	5.033	4,193,000	5.0001	-2.14%
1996-02-05	0	14.05	14.00	14.05	13.90	14.35	2,051,000	28,880,200	14.081	5.033	5.015	5.033	4.979	5.140	5,725,594	5.0441	0.00%
1996-02-02	0	14.05	14.00	14.05	14.05	14.30	2,380,000	33,823,300	14.211	5.033	5.015	5.033	5.033	5.122	6,644,034	5.0908	-1.75%
1996-02-01	0	14.30	14.25	14.30	14.15	14.35	2,531,000	35,990,632	14.220	5.122	5.105	5.122	5.069	5.140	7,065,568	5.0938	-0.35%
1996-01-31	0	14.35	14.25	14.35	14.20	14.40	4,478,000	64,119,050	14.319	5.140	5.105	5.140	5.087	5.158	12,500,834	5.1292	1.41%
1996-01-30	0	14.15	14.10	14.15	13.65	14.20	2,712,000	37,978,450	14.004	5.069	5.051	5.069	4.890	5.087	7,570,849	5.0164	3.66%
1996-01-29	0	13.65	13.65	13.70	13.40	13.85	2,096,000	28,520,800	13.607	4.890	4.890	4.908	4.800	4.961	5,851,217	4.8743	1.49%
1996-01-26	0	13.45	-	13.10	13.10	14.00	6,108,000	83,009,600	13.590	4.818	-	4.693	4.693	5.015	17,051,160	4.8683	2.28%
1996-01-25	0	13.15	13.15	13.20	12.90	13.30	6,552,000	86,119,850	13.144	4.711	4.711	4.728	4.621	4.764	18,290,636	4.7084	2.73%
1996-01-24	0	12.80	12.80	12.85	12.45	12.85	2,840,000	36,164,700	12.734	4.585	4.585	4.603	4.460	4.603	7,928,175	4.5615	2.81%
1996-01-23	0	12.45	12.45	12.50	12.40	12.70	2,959,000	37,058,450	12.524	4.460	4.460	4.478	4.442	4.549	8,260,377	4.4863	-1.97%
1996-01-22	0	12.70	12.70	12.75	12.50	12.90	1,534,500	19,471,575	12.689	4.549	4.549	4.567	4.478	4.621	4,283,727	4.5455	0.00%
1996-01-19	0	12.70	12.55	12.70	12.45	12.85	2,059,000	26,021,350	12.638	4.549	4.496	4.549	4.460	4.603	5,747,927	4.5271	2.42%
1996-01-18	0	12.40	12.40	12.45	12.30	12.50	1,094,000	13,576,740	12.410	4.442	4.442	4.460	4.406	4.478	3,054,022	4.4455	-0.80%
1996-01-17	0	12.50	12.40	12.50	12.40	12.55	1,270,000	15,837,300	12.470	4.478	4.442	4.478	4.442	4.496	3,545,346	4.4671	0.40%
1996-01-16	0	12.45	12.45	12.55	12.40	12.80	1,539,000	19,270,400	12.521	4.460	4.460	4.496	4.442	4.585	4,296,289	4.4854	-2.73%
1996-01-15	0	12.80	12.70	12.80	12.70	12.90	972,000	12,424,450	12.782	4.585	4.549	4.585	4.549	4.621	2,713,446	4.5788	0.79%
1996-01-12	0	12.70	12.65	12.70	12.50	12.70	5,957,000	75,321,150	12.644	4.549	4.531	4.549	4.478	4.549	16,629,627	4.5293	1.60%
1996-01-11	0	12.50	12.50	12.60	11.90	12.60	2,755,000	33,557,000	12.180	4.478	4.478	4.514	4.263	4.514	7,690,888	4.3632	4.17%
1996-01-10	0	12.00	11.95	12.00	11.95	12.20	1,838,000	22,148,550	12.050	4.299	4.281	4.299	4.281	4.370	5,130,981	4.3166	-1.23%
1996-01-09	0	12.15	12.10	12.15	11.90	12.40	3,237,000	39,314,150	12.145	4.352	4.334	4.352	4.263	4.442	9,036,445	4.3506	-2.02%
1996-01-08	0	12.40	12.35	12.40	12.25	12.55	1,960,000	24,326,400	12.411	4.442	4.424	4.442	4.388	4.496	5,471,558	4.4460	-0.80%
1996-01-05	0	12.50	12.40	12.45	12.00	12.50	2,970,000	36,489,450	12.286	4.478	4.442	4.460	4.299	4.478	8,291,085	4.4010	2.46%
1996-01-04	0	12.20	12.20	12.25	12.15	12.35	3,012,000	36,781,350	12.212	4.370	4.370	4.388	4.352	4.424	8,408,332	4.3744	1.67%
1996-01-03	0	12.00	12.00	12.05	11.90	12.05	2,713,000	32,505,600	11.981	4.299	4.299	4.317	4.263	4.317	7,573,641	4.2919	0.84%
1996-01-02	0	11.90	11.85	11.90	11.80	11.95	1,326,000	15,739,350	11.870	4.263	4.245	4.263	4.227	4.281	3,701,676	4.2520	0.85%
1995-12-29	0	11.80	11.75	11.80	11.75	11.80	455,000	5,367,000	11.796	4.227	4.209	4.227	4.209	4.227	1,270,183	4.2254	0.43%
1995-12-28	0	11.75	11.75	11.85	11.50	11.95	1,890,000	22,158,100	11.724	4.209	4.209	4.245	4.119	4.281	5,276,145	4.1997	-0.42%
1995-12-27	0	11.80	11.75	11.80	11.80	11.85	225,000	2,656,300	11.806	4.227	4.209	4.227	4.227	4.245	628,112	4.2290	0.00%
1995-12-22	0	11.80	11.70	11.75	11.75	12.00	1,244,000	14,805,250	11.901	4.227	4.191	4.209	4.209	4.299	3,472,764	4.2632	-0.84%
1995-12-21	0	11.90	11.85	11.95	11.80	12.05	1,370,000	16,319,200	11.912	4.263	4.245	4.281	4.227	4.317	3,824,507	4.2670	-0.42%
1995-12-20	0	11.95	11.85	11.95	11.80	11.95	750,000	8,950,850	11.934	4.281	4.245	4.281	4.227	4.281	2,093,708	4.2751	2.58%
1995-12-19	0	11.65	11.65	11.90	11.65	11.80	606,900	7,108,105	11.712	4.173	4.173	4.263	4.173	4.227	1,694,229	4.1955	-2.92%
1995-12-18	0	12.00	11.95	12.00	11.95	12.00	2,122,000	25,393,750	11.967	4.299	4.281	4.299	4.281	4.299	5,923,799	4.2867	0.00%
1995-12-15	0	12.00	11.95	12.00	11.85	12.00	1,684,000	20,139,750	11.959	4.299	4.281	4.299	4.245	4.299	4,701,073	4.2841	1.27%
1995-12-14	0	11.85	11.80	11.90	11.85	12.00	1,237,000	14,711,800	11.893	4.245	4.227	4.263	4.245	4.299	3,453,223	4.2603	-1.66%
1995-12-13	0	12.05	12.05	12.10	12.00	12.15	1,864,000	22,548,850	12.097	4.317	4.317	4.334	4.299	4.352	5,203,563	4.3333	-0.82%
1995-12-12	0	12.15	12.15	12.20	12.05	12.15	2,207,000	26,716,050	12.105	4.352	4.352	4.370	4.317	4.352	6,161,086	4.3363	-0.41%
1995-12-11	0	12.20	12.15	12.20	12.15	12.25	2,205,000	26,882,800	12.192	4.370	4.352	4.370	4.352	4.388	6,155,502	4.3673	0.00%
1995-12-08	0	12.20	12.15	12.20	12.15	12.30	1,255,000	15,298,800	12.190	4.370	4.352	4.370	4.352	4.406	3,503,472	4.3668	0.00%
1995-12-07	0	12.20	12.00	12.25	11.80	12.25	3,184,000	38,373,500	12.052	4.370	4.299	4.388	4.227	4.388	8,888,490	4.3172	0.00%
1995-12-06	0	12.20	12.20	12.30	11.90	12.45	6,344,000	78,174,900	12.323	4.370	4.370	4.406	4.263	4.460	17,709,980	4.4142	0.83%
1995-12-05	0	12.10	12.05	12.10	11.95	12.20	4,828,000	58,143,650	12.043	4.334	4.317	4.334	4.281	4.370	13,477,898	4.3140	0.83%
1995-12-04	0	12.00	11.95	12.00	11.85	12.00	2,349,000	28,099,450	11.962	4.299	4.281	4.299	4.245	4.299	6,557,494	4.2851	2.13%
1995-12-01	0	11.75	11.75	11.80	11.65	11.85	2,615,000	30,823,650	11.787	4.209	4.209	4.227	4.173	4.245	7,300,063	4.2224	1.73%
1995-11-30	0	11.55	11.50	11.60	11.40	11.60	3,315,000	38,168,950	11.514	4.137	4.119	4.155	4.084	4.155	9,254,191	4.1245	1.32%
1995-11-29	0	11.40	11.35	11.40	11.35	11.45	2,302,000	26,189,100	11.377	4.084	4.066	4.084	4.066	4.102	6,426,289	4.0753	0.88%
1995-11-28	0	11.30	11.25	11.35	11.25	11.30	1,180,000	13,315,050	11.284	4.048	4.030	4.066	4.030	4.048	3,294,101	4.0421	0.89%
1995-11-27	0	11.20	11.20	11.25	11.10	11.25	605,000	6,777,750	11.203	4.012	4.012	4.030	3.976	4.030	1,688,925	4.0131	0.90%
1995-11-24	0	11.10	11.10	11.15	11.00	11.20	342,000	3,808,150	11.135	3.976	3.976	3.994	3.940	4.012	954,731	3.9887	0.00%
1995-11-23	0	11.10	11.00	11.10	10.95	11.10	534,000	5,871,900	10.996	3.976	3.940	3.976	3.922	3.976	1,490,720	3.9390	1.83%
1995-11-22	0	10.90	10.85	10.90	10.90	11.10	1,442,000	15,804,200	10.960	3.905	3.887	3.905	3.905	3.976	4,025,503	3.9260	-1.36%
1995-11-21	0	11.05	11.05	11.10	11.00	11.10	1,314,000	14,555,800	11.077	3.958	3.958	3.976	3.940	3.976	3,668,177	3.9681	0.91%
1995-11-20	0	10.95	10.95	11.00	10.55	10.95	1,533,000	16,341,000	10.659	3.922	3.922	3.940	3.779	3.922	4,279,540	3.8184	2.34%
1995-11-17	0	10.70	10.65	10.75	10.70	10.90	1,993,000	21,445,450	10.760	3.833	3.815	3.851	3.833	3.905	5,563,681	3.8545	-1.38%
1995-11-16	0	10.85	10.80	10.85	10.85	11.20	1,273,000	13,956,950	10.964	3.887	3.869	3.887	3.887	4.012	3,553,721	3.9274	-2.25%
1995-11-15	0	11.10	11.10	11.15	11.00	11.15	1,045,000	11,559,450	11.062	3.976	3.976	3.994	3.940	3.994	2,917,234	3.9625	1.37%
1995-11-14	0	10.95	10.85	10.95	10.85	11.00	809,000	8,837,850	10.924	3.922	3.887	3.922	3.887	3.940	2,258,413	3.9133	0.00%
1995-11-13	0	10.95	10.90	10.95	10.75	11.00	761,000	8,293,950	10.899	3.922	3.905	3.922	3.851	3.940	2,124,416	3.9041	0.92%
1995-11-10	0	10.85	10.80	10.95	10.75	11.10	1,396,000	15,299,600	10.960	3.887	3.869	3.922	3.851	3.976	3,897,089	3.9259	-1.36%
1995-11-09	0	11.00	-	10.90	11.00	11.30	986,000	11,044,750	11.202	3.940	-	3.905	3.940	4.048	2,752,528	4.0126	-1.35%
1995-11-08	0	11.15	11.15	11.20	11.10	11.35	1,016,000	11,389,350	11.210	3.994	3.994	4.012	3.976	4.066	2,836,277	4.0156	-1.33%
1995-11-07	0	11.30	11.30	11.40	11.15	11.40	1,071,000	12,123,100	11.319	4.048	4.048	4.084	3.994	4.084	2,989,815	4.0548	0.44%
1995-11-06	0	11.25	11.20	11.25	11.25	11.35	485,000	5,466,450	11.271	4.030	4.012	4.030	4.030	4.066	1,353,931	4.0375	-0.88%
1995-11-03	0	11.35	11.30	11.35	11.25	11.40	824,000	9,340,150	11.335	4.066	4.048	4.066	4.030	4.084	2,300,288	4.0604	1.34%
1995-11-02	0	11.20	11.15	11.20	11.20	11.40	300,000	3,388,000	11.293	4.012	3.994	4.012	4.012	4.084	837,483	4.0455	-1.75%
1995-10-31	0	11.40	11.40	11.45	11.20	11.45	793,000	8,963,800	11.304	4.084	4.084	4.102	4.012	4.102	2,213,748	4.0492	1.79%
1995-10-30	0	11.20	11.10	11.25	11.10	11.40	1,594,000	17,904,900	11.233	4.012	3.976	4.030	3.976	4.084	4,449,828	4.0237	0.45%
1995-10-27	0	11.15	11.10	11.15	10.95	11.35	5,742,333	63,668,630	11.088	3.994	3.976	3.994	3.922	4.066	16,030,360	3.9718	-2.62%
1995-10-26	0	11.45	11.40	11.45	11.30	11.60	4,714,000	54,055,600	11.467	4.102	4.084	4.102	4.048	4.155	13,159,654	4.1077	0.00%
1995-10-25	0	11.45	11.45	11.50	11.05	11.60	2,372,000	26,904,850	11.343	4.102	4.102	4.119	3.958	4.155	6,621,701	4.0631	-1.29%
1995-10-24	0	11.60	11.60	11.65	11.45	11.70	2,024,000	23,378,500	11.551	4.155	4.155	4.173	4.102	4.191	5,650,221	4.1376	-3.33%
1995-10-23	0	12.00	11.95	12.05	11.70	12.05	1,841,000	21,831,250	11.858	4.299	4.281	4.317	4.191	4.317	5,139,356	4.2479	-0.83%
1995-10-20	0	12.10	12.05	12.10	12.05	12.15	4,763,000	57,496,800	12.072	4.334	4.317	4.334	4.317	4.352	13,296,443	4.3242	0.41%
1995-10-19	0	12.05	12.05	12.10	11.80	12.10	1,080,000	13,022,300	12.058	4.317	4.317	4.334	4.227	4.334	3,014,940	4.3193	-0.41%
1995-10-18	0	12.10	12.05	12.10	11.95	12.10	1,361,453	16,350,955	12.010	4.334	4.317	4.334	4.281	4.334	3,800,647	4.3022	0.83%
1995-10-17	0	12.00	11.90	12.05	11.85	12.05	764,000	9,146,050	11.971	4.299	4.263	4.317	4.245	4.317	2,132,791	4.2883	-0.83%
1995-10-16	0	12.10	12.00	12.10	12.00	12.25	2,842,000	34,393,750	12.102	4.334	4.299	4.334	4.299	4.388	7,933,759	4.3351	0.83%
1995-10-13	0	12.00	11.95	12.00	11.90	12.00	1,571,000	18,802,900	11.969	4.299	4.281	4.299	4.263	4.299	4,385,621	4.2874	0.84%
1995-10-12	0	11.90	11.90	11.95	11.85	12.00	693,000	8,248,250	11.902	4.263	4.263	4.281	4.245	4.299	1,934,586	4.2636	-0.83%
1995-10-11	0	12.00	12.00	12.05	11.95	12.10	3,250,000	39,029,450	12.009	4.299	4.299	4.317	4.281	4.334	9,072,736	4.3018	-0.41%
1995-10-10	0	12.05	11.95	12.05	11.95	12.05	2,099,000	25,140,300	11.977	4.317	4.281	4.317	4.281	4.317	5,859,592	4.2905	0.00%
1995-10-09	0	12.05	12.00	12.05	12.00	12.05	624,000	7,502,250	12.023	4.317	4.299	4.317	4.299	4.317	1,741,965	4.3068	0.42%
1995-10-06	0	12.00	12.00	12.05	11.95	12.05	2,065,000	24,780,400	12.000	4.299	4.299	4.317	4.281	4.317	5,764,677	4.2987	0.00%
1995-10-05	0	12.00	11.95	12.00	11.90	12.00	1,770,000	21,170,900	11.961	4.299	4.281	4.299	4.263	4.299	4,941,152	4.2846	0.84%
1995-10-04	0	11.90	11.90	11.95	11.85	12.00	3,413,000	40,762,600	11.943	4.263	4.263	4.281	4.245	4.299	9,527,768	4.2783	0.42%
1995-10-03	0	11.85	11.85	11.90	11.80	11.90	1,729,808	20,461,861	11.829	4.245	4.245	4.263	4.227	4.263	4,828,951	4.2373	0.42%
1995-10-02	0	11.80	11.75	11.80	11.75	12.05	1,459,000	17,305,850	11.861	4.227	4.209	4.227	4.209	4.317	4,072,961	4.2490	0.43%
1995-09-29	0	11.75	11.70	11.75	11.70	11.80	1,621,000	19,022,350	11.735	4.209	4.191	4.209	4.191	4.227	4,525,202	4.2036	0.00%
1995-09-28	0	11.75	11.75	11.80	11.65	11.80	1,393,600	16,340,260	11.725	4.209	4.209	4.227	4.173	4.227	3,890,389	4.2002	0.00%
1995-09-27	0	11.75	11.70	11.80	11.70	11.80	645,788	7,595,444	11.762	4.209	4.191	4.227	4.191	4.227	1,802,789	4.2132	-0.42%
1995-09-26	0	11.80	11.75	11.80	11.60	11.85	817,000	9,574,150	11.719	4.227	4.209	4.227	4.155	4.245	2,280,746	4.1978	0.85%
1995-09-25	0	11.70	11.65	11.70	11.60	11.70	844,000	9,808,900	11.622	4.191	4.173	4.191	4.155	4.191	2,356,120	4.1632	0.43%
1995-09-22	0	11.65	11.60	11.70	11.50	11.65	1,412,000	16,387,750	11.606	4.173	4.155	4.191	4.119	4.173	3,941,755	4.1575	0.87%
1995-09-21	0	11.55	11.55	11.60	11.55	11.70	2,604,000	30,170,400	11.586	4.137	4.137	4.155	4.137	4.191	7,269,355	4.1504	0.87%
1995-09-20	0	11.45	11.45	11.50	11.45	11.65	1,984,000	22,944,850	11.565	4.102	4.102	4.119	4.102	4.173	5,538,556	4.1427	-0.87%
1995-09-19	0	11.55	11.50	11.55	11.50	11.90	1,177,990	13,811,638	11.725	4.137	4.119	4.137	4.119	4.263	3,288,490	4.2000	-3.35%
1995-09-18	0	11.95	11.85	12.00	11.80	12.00	7,164,000	85,462,950	11.930	4.281	4.245	4.299	4.227	4.299	19,999,102	4.2733	0.42%
1995-09-15	0	11.90	11.90	11.95	11.60	12.00	5,410,500	63,562,125	11.748	4.263	4.263	4.281	4.155	4.299	15,104,012	4.2083	3.03%
1995-09-14	0	11.55	11.45	11.55	11.50	11.80	4,693,000	54,256,950	11.561	4.137	4.102	4.137	4.119	4.227	13,101,031	4.1414	-0.35%
1995-09-13	0	11.70	11.65	11.70	11.70	11.80	5,144,600	60,419,540	11.744	4.152	4.134	4.152	4.152	4.187	14,498,028	4.1674	-0.43%
1995-09-12	0	11.75	11.70	11.75	11.65	11.80	60,875,688	709,420,400	11.654	4.169	4.152	4.169	4.134	4.187	171,554,145	4.1353	-2.89%
1995-09-11	0	12.10	12.00	12.10	12.00	12.30	1,999,000	24,359,000	12.186	4.294	4.258	4.294	4.258	4.365	5,633,394	4.3240	0.41%
1995-09-08	0	12.05	12.05	12.10	11.90	12.15	1,673,000	20,080,650	12.003	4.276	4.276	4.294	4.223	4.311	4,714,691	4.2592	0.84%
1995-09-07	0	11.95	11.95	12.00	11.75	11.95	2,467,000	29,259,600	11.860	4.240	4.240	4.258	4.169	4.240	6,952,268	4.2086	1.27%
1995-09-06	0	11.80	11.60	11.75	11.75	11.80	1,699,000	20,009,100	11.777	4.187	4.116	4.169	4.169	4.187	4,787,962	4.1790	0.85%
1995-09-05	0	11.70	11.65	11.70	11.60	11.70	498,000	5,809,000	11.665	4.152	4.134	4.152	4.116	4.152	1,403,417	4.1392	-0.43%
1995-09-04	0	11.75	11.65	11.75	11.65	11.75	1,049,000	12,281,450	11.708	4.169	4.134	4.169	4.134	4.169	2,956,193	4.1545	1.29%
1995-09-01	0	11.60	11.60	11.65	11.50	11.60	1,000,000	11,586,750	11.587	4.116	4.116	4.134	4.081	4.116	2,818,106	4.1115	-0.43%
1995-08-31	0	11.65	11.60	11.65	11.55	11.65	598,000	6,939,400	11.604	4.134	4.116	4.134	4.098	4.134	1,685,227	4.1178	0.00%
1995-08-30	0	11.65	11.60	11.65	11.60	11.70	1,633,000	18,967,650	11.615	4.134	4.116	4.134	4.116	4.152	4,601,967	4.1216	-0.85%
1995-08-29	0	11.75	11.70	11.75	11.65	11.75	3,329,000	39,062,000	11.734	4.169	4.152	4.169	4.134	4.169	9,381,475	4.1637	0.86%
1995-08-25	0	11.65	11.60	11.65	11.55	11.65	639,000	7,414,650	11.604	4.134	4.116	4.134	4.098	4.134	1,800,770	4.1175	0.43%
1995-08-24	0	11.60	11.50	11.60	11.45	11.65	1,169,800	13,522,100	11.559	4.116	4.081	4.116	4.063	4.134	3,296,620	4.1018	-0.85%
1995-08-23	0	11.70	11.70	11.75	11.45	11.70	1,754,000	20,332,650	11.592	4.152	4.152	4.169	4.063	4.152	4,942,958	4.1135	1.74%
1995-08-22	0	11.50	11.40	11.50	11.45	11.60	849,000	9,798,450	11.541	4.081	4.045	4.081	4.063	4.116	2,392,572	4.0954	-0.43%
1995-08-21	0	11.55	11.30	11.60	11.25	11.60	1,066,000	12,170,250	11.417	4.098	4.010	4.116	3.992	4.116	3,004,101	4.0512	0.43%
1995-08-18	0	11.50	11.50	11.55	11.30	11.50	1,641,000	18,724,100	11.410	4.081	4.081	4.098	4.010	4.081	4,624,512	4.0489	0.44%
1995-08-17	0	11.45	11.45	11.50	11.40	11.65	714,000	8,244,100	11.546	4.063	4.063	4.081	4.045	4.134	2,012,128	4.0972	-1.72%
1995-08-16	0	11.65	11.60	11.65	11.60	11.75	2,087,000	24,406,300	11.694	4.134	4.116	4.134	4.116	4.169	5,881,387	4.1498	-1.27%
1995-08-15	0	11.80	11.75	11.80	11.70	11.90	7,265,000	85,514,250	11.771	4.187	4.169	4.187	4.152	4.223	20,473,541	4.1768	-0.42%
1995-08-14	0	11.85	11.85	11.90	11.70	11.90	6,114,000	71,941,500	11.767	4.205	4.205	4.223	4.152	4.223	17,229,900	4.1754	0.42%
1995-08-11	0	11.80	11.75	11.80	11.50	11.85	6,271,700	73,505,095	11.720	4.187	4.169	4.187	4.081	4.205	17,674,316	4.1589	1.72%
1995-08-10	0	11.60	11.50	11.70	11.60	12.00	8,890,000	104,907,900	11.801	4.116	4.081	4.152	4.116	4.258	25,052,963	4.1874	0.00%
1995-08-09	0	11.60	11.55	11.65	11.20	11.65	2,280,600	26,180,680	11.480	4.116	4.098	4.134	3.974	4.134	6,426,973	4.0736	1.75%
1995-08-08	0	11.40	11.40	11.45	11.30	11.50	3,439,000	39,303,050	11.429	4.045	4.045	4.063	4.010	4.081	9,691,467	4.0554	1.33%
1995-08-07	0	11.25	11.20	11.30	11.05	11.30	1,103,907	12,347,100	11.185	3.992	3.974	4.010	3.921	4.010	3,110,927	3.9689	2.27%
1995-08-04	0	11.00	11.00	11.05	10.95	11.05	2,852,000	31,381,550	11.003	3.903	3.903	3.921	3.886	3.921	8,037,238	3.9045	-0.45%
1995-08-03	0	11.05	11.05	11.10	11.05	11.15	1,710,000	18,974,100	11.096	3.921	3.921	3.939	3.921	3.957	4,818,961	3.9374	0.45%
1995-08-02	0	11.00	11.00	11.05	10.90	11.10	1,382,000	15,164,500	10.973	3.903	3.903	3.921	3.868	3.939	3,894,623	3.8937	-0.45%
1995-08-01	0	11.05	11.05	11.10	10.85	11.05	517,000	5,673,900	10.975	3.921	3.921	3.939	3.850	3.921	1,456,961	3.8943	0.00%
1995-07-31	0	11.05	11.00	11.05	11.00	11.10	1,545,000	17,075,650	11.052	3.921	3.903	3.921	3.903	3.939	4,353,974	3.9219	0.45%
1995-07-28	0	11.00	10.95	11.00	10.95	11.05	962,000	10,582,800	11.001	3.903	3.886	3.903	3.886	3.921	2,711,018	3.9036	0.92%
1995-07-27	0	10.90	10.90	10.95	10.85	11.00	2,133,400	23,289,310	10.917	3.868	3.868	3.886	3.850	3.903	6,012,147	3.8737	-0.91%
1995-07-26	0	11.00	10.95	11.00	11.00	11.10	2,398,500	26,395,350	11.005	3.903	3.886	3.903	3.903	3.939	6,759,227	3.9051	-0.45%
1995-07-25	0	11.05	11.00	11.20	11.00	11.20	1,197,000	13,241,400	11.062	3.921	3.903	3.974	3.903	3.974	3,373,273	3.9254	0.00%
1995-07-24	0	11.05	11.00	11.05	11.00	11.25	1,148,000	12,772,100	11.126	3.921	3.903	3.921	3.903	3.992	3,235,186	3.9479	-0.90%
1995-07-21	0	11.15	11.20	11.25	11.10	11.30	1,962,000	21,922,550	11.174	3.957	3.974	3.992	3.939	4.010	5,529,124	3.9649	-1.33%
1995-07-20	0	11.30	11.25	11.30	11.10	11.30	2,189,000	24,483,400	11.185	4.010	3.992	4.010	3.939	4.010	6,168,834	3.9689	0.44%
1995-07-19	0	11.25	11.20	11.25	11.05	11.40	2,370,000	26,617,100	11.231	3.992	3.974	3.992	3.921	4.045	6,678,911	3.9852	-1.75%
1995-07-18	0	11.45	11.35	11.45	11.35	11.45	1,840,000	20,973,300	11.399	4.063	4.028	4.063	4.028	4.063	5,185,315	4.0447	1.33%
1995-07-17	0	11.30	11.30	11.35	11.30	11.35	2,314,000	26,208,900	11.326	4.010	4.010	4.028	4.010	4.028	6,521,097	4.0191	-0.88%
1995-07-14	0	11.40	11.35	11.40	11.30	11.55	2,589,000	29,452,400	11.376	4.045	4.028	4.045	4.010	4.098	7,296,077	4.0367	-0.87%
1995-07-13	0	11.50	11.50	11.55	11.40	11.65	5,009,600	57,894,340	11.557	4.081	4.081	4.098	4.045	4.134	14,117,584	4.1009	1.77%
1995-07-12	0	11.30	11.30	11.35	11.25	11.40	2,264,000	25,549,350	11.285	4.010	4.010	4.028	3.992	4.045	6,380,192	4.0045	0.44%
1995-07-11	0	11.25	11.25	11.30	11.25	11.30	1,942,000	21,886,500	11.270	3.992	3.992	4.010	3.992	4.010	5,472,762	3.9992	-0.44%
1995-07-10	0	11.30	11.25	11.35	11.30	11.65	1,453,000	16,463,450	11.331	4.010	3.992	4.028	4.010	4.134	4,094,708	4.0207	-2.16%
1995-07-07	0	11.55	11.45	11.55	11.30	11.55	2,958,500	33,796,350	11.423	4.098	4.063	4.098	4.010	4.098	8,337,367	4.0536	3.13%
1995-07-06	0	11.20	11.05	11.20	11.00	11.35	1,530,250	17,173,138	11.222	3.974	3.921	3.974	3.903	4.028	4,312,407	3.9823	-0.44%
1995-07-05	0	11.25	11.25	11.30	11.25	11.35	1,643,000	18,594,550	11.317	3.992	3.992	4.010	3.992	4.028	4,630,148	4.0160	0.00%
1995-07-04	0	11.25	11.25	11.30	11.15	11.25	298,000	3,337,300	11.199	3.992	3.992	4.010	3.957	3.992	839,796	3.9739	0.45%
1995-07-03	0	11.20	11.25	11.30	11.20	11.30	1,082,000	12,191,200	11.267	3.974	3.992	4.010	3.974	4.010	3,049,191	3.9982	-0.88%
1995-06-30	0	11.30	11.25	11.30	11.25	11.30	611,000	6,879,300	11.259	4.010	3.992	4.010	3.992	4.010	1,721,863	3.9953	0.44%
1995-06-29	0	11.25	11.20	11.25	11.15	11.25	660,000	7,404,800	11.219	3.992	3.974	3.992	3.957	3.992	1,859,950	3.9812	1.35%
1995-06-28	0	11.10	11.10	11.15	11.10	11.20	439,350	4,891,445	11.133	3.939	3.939	3.957	3.939	3.974	1,238,135	3.9507	-0.45%
1995-06-27	0	11.15	11.10	11.15	10.90	11.20	1,834,000	20,300,750	11.069	3.957	3.939	3.957	3.868	3.974	5,168,407	3.9279	1.36%
1995-06-26	0	11.00	11.00	11.10	10.90	11.05	545,000	5,994,400	10.999	3.903	3.903	3.939	3.868	3.921	1,535,868	3.9029	-0.45%
1995-06-23	0	11.05	11.05	11.10	11.00	11.15	1,295,000	14,325,050	11.062	3.921	3.921	3.939	3.903	3.957	3,649,447	3.9253	0.45%
1995-06-22	0	11.00	10.95	11.00	10.85	11.10	1,764,000	19,322,500	10.954	3.903	3.886	3.903	3.850	3.939	4,971,139	3.8869	-2.22%
1995-06-21	0	11.25	11.20	11.25	11.15	11.30	1,539,000	17,277,750	11.227	3.992	3.974	3.992	3.957	4.010	4,337,065	3.9837	-0.44%
1995-06-20	0	11.30	11.25	11.30	11.15	11.55	1,710,000	19,421,350	11.358	4.010	3.992	4.010	3.957	4.098	4,818,961	4.0302	-1.31%
1995-06-16	0	11.45	11.45	11.50	11.35	11.55	4,217,000	48,406,950	11.479	4.063	4.063	4.081	4.028	4.098	11,883,953	4.0733	0.44%
1995-06-15	0	11.40	11.40	11.45	11.35	11.45	2,160,000	24,607,900	11.393	4.045	4.045	4.063	4.028	4.063	6,087,109	4.0426	-0.44%
1995-06-14	0	11.45	11.40	11.45	11.25	11.45	1,961,000	22,360,500	11.403	4.063	4.045	4.063	3.992	4.063	5,526,306	4.0462	2.69%
1995-06-13	0	11.15	11.20	11.25	11.10	11.40	1,613,000	18,246,150	11.312	3.957	3.974	3.992	3.939	4.045	4,545,605	4.0140	-1.33%
1995-06-12	0	11.30	11.25	11.30	11.10	11.30	1,497,000	16,779,650	11.209	4.010	3.992	4.010	3.939	4.010	4,218,705	3.9774	-1.31%
1995-06-09	0	11.45	11.40	11.45	11.30	11.45	1,131,000	12,846,750	11.359	4.063	4.045	4.063	4.010	4.063	3,187,278	4.0306	1.78%
1995-06-08	0	11.25	11.20	11.30	11.25	11.50	2,304,000	26,280,600	11.407	3.992	3.974	4.010	3.992	4.081	6,492,916	4.0476	-1.75%
1995-06-07	0	11.45	11.45	11.50	11.20	11.50	1,687,250	19,154,500	11.352	4.063	4.063	4.081	3.974	4.081	4,754,849	4.0284	-0.43%
1995-06-06	0	11.50	11.50	11.55	11.50	12.00	2,700,000	31,380,000	11.622	4.081	4.081	4.098	4.081	4.258	7,608,886	4.1241	-2.95%
1995-06-05	0	11.85	11.80	11.85	11.70	11.90	9,571,500	113,517,975	11.860	4.205	4.187	4.205	4.152	4.223	26,973,502	4.2085	1.28%
1995-06-01	0	11.70	11.70	11.75	11.35	11.75	4,910,000	56,937,650	11.596	4.152	4.152	4.169	4.028	4.169	13,836,901	4.1149	4.00%
1995-05-31	0	11.25	11.15	11.25	10.95	11.25	2,108,000	23,622,750	11.206	3.992	3.957	3.992	3.886	3.992	5,940,568	3.9765	2.74%
1995-05-30	0	10.95	10.95	11.10	10.90	11.05	1,647,000	18,026,500	10.945	3.886	3.886	3.939	3.868	3.921	4,641,421	3.8838	-0.90%
1995-05-29	0	11.05	11.05	11.10	11.00	11.20	996,000	11,078,300	11.123	3.921	3.921	3.939	3.903	3.974	2,806,834	3.9469	-2.21%
1995-05-26	0	11.30	11.05	11.30	11.00	11.35	2,056,000	22,783,150	11.081	4.010	3.921	4.010	3.903	4.028	5,794,026	3.9322	1.80%
1995-05-25	0	11.10	11.05	11.15	11.00	11.25	1,355,000	15,090,900	11.137	3.939	3.921	3.957	3.903	3.992	3,818,534	3.9520	-0.45%
1995-05-24	0	11.15	11.10	11.15	11.10	11.45	1,064,000	11,974,600	11.254	3.957	3.939	3.957	3.939	4.063	2,998,465	3.9936	-1.33%
1995-05-23	0	11.30	11.30	11.35	11.15	11.35	2,458,600	27,660,330	11.250	4.010	4.010	4.028	3.957	4.028	6,928,596	3.9922	1.80%
1995-05-22	0	11.10	11.10	11.15	11.00	11.20	244,000	2,700,150	11.066	3.939	3.939	3.957	3.903	3.974	687,618	3.9268	-0.89%
1995-05-19	0	11.20	11.10	11.20	10.80	11.25	2,702,000	30,132,850	11.152	3.974	3.939	3.974	3.832	3.992	7,614,523	3.9573	0.00%
1995-05-18	0	11.20	11.20	11.25	11.00	11.35	7,870,626	88,235,411	11.211	3.974	3.974	3.992	3.903	4.028	22,180,259	3.9781	2.28%
1995-05-17	0	10.95	10.95	11.00	10.90	11.00	3,019,626	33,032,923	10.939	3.886	3.886	3.903	3.868	3.903	8,509,626	3.8818	0.00%
1995-05-16	0	10.95	10.90	10.95	10.85	11.10	3,359,000	36,699,550	10.926	3.886	3.868	3.886	3.850	3.939	9,466,018	3.8770	2.34%
1995-05-15	0	10.70	10.70	10.75	10.60	11.05	4,349,000	47,125,900	10.836	3.797	3.797	3.815	3.761	3.921	12,255,943	3.8451	-3.60%
1995-05-12	0	11.10	11.05	11.10	10.80	11.25	7,610,000	84,248,750	11.071	3.939	3.921	3.939	3.832	3.992	21,445,787	3.9285	3.74%
1995-05-11	0	10.70	10.65	10.70	10.60	10.75	2,984,000	31,901,800	10.691	3.797	3.779	3.797	3.761	3.815	8,409,228	3.7937	1.42%
1995-05-10	0	10.55	10.55	10.60	10.40	10.55	1,584,677	16,608,704	10.481	3.744	3.744	3.761	3.690	3.744	4,465,788	3.7191	1.93%
1995-05-09	0	10.35	10.35	10.40	10.25	10.50	2,630,000	27,185,250	10.337	3.673	3.673	3.690	3.637	3.726	7,411,619	3.6679	1.47%
1995-05-08	0	10.20	10.20	10.25	10.10	10.25	2,706,666	27,636,476	10.211	3.619	3.619	3.637	3.584	3.637	7,627,672	3.6232	0.00%
1995-05-05	0	10.20	10.15	10.20	10.15	10.25	1,295,000	13,187,400	10.183	3.619	3.602	3.619	3.602	3.637	3,649,447	3.6135	-0.97%
1995-05-04	0	10.30	10.25	10.30	10.25	10.45	2,359,000	24,408,550	10.347	3.655	3.637	3.655	3.637	3.708	6,647,912	3.6716	0.15%
1995-05-03	0	10.60	10.60	10.65	10.50	10.75	2,060,472	21,991,817	10.673	3.650	3.650	3.667	3.615	3.701	5,984,469	3.6748	0.95%
1995-05-02	0	10.50	10.45	10.50	10.40	10.60	1,743,000	18,340,500	10.522	3.615	3.598	3.615	3.581	3.650	5,062,398	3.6229	-0.47%
1995-05-01	0	10.55	10.55	10.60	10.55	10.85	2,452,000	26,033,750	10.617	3.632	3.632	3.650	3.632	3.736	7,121,629	3.6556	-2.76%
1995-04-28	0	10.85	10.80	10.90	10.60	10.85	3,403,000	36,549,300	10.740	3.736	3.718	3.753	3.650	3.736	9,883,730	3.6979	2.36%
1995-04-27	0	10.60	10.60	10.65	10.50	10.80	3,202,000	34,183,200	10.676	3.650	3.650	3.667	3.615	3.718	9,299,942	3.6756	0.00%
1995-04-26	0	10.60	10.50	10.60	10.25	10.90	3,443,000	36,149,150	10.499	3.650	3.615	3.650	3.529	3.753	9,999,906	3.6149	-3.20%
1995-04-25	0	10.95	10.90	10.95	10.95	11.20	2,583,000	28,517,550	11.040	3.770	3.753	3.770	3.770	3.856	7,502,108	3.8013	-3.10%
1995-04-24	0	11.30	11.25	11.30	11.20	11.40	2,633,000	29,702,750	11.281	3.891	3.873	3.891	3.856	3.925	7,647,329	3.8841	-0.88%
1995-04-21	0	11.40	11.40	11.55	11.35	11.50	2,889,000	32,875,250	11.379	3.925	3.925	3.977	3.908	3.959	8,390,859	3.9180	0.00%
1995-04-20	0	11.40	11.35	11.55	11.35	11.65	3,411,000	39,341,000	11.534	3.925	3.908	3.977	3.908	4.011	9,906,965	3.9710	0.00%
1995-04-19	0	11.40	11.35	11.40	11.35	11.65	1,979,300	22,696,310	11.467	3.925	3.908	3.925	3.908	4.011	5,748,712	3.9481	-1.30%
1995-04-18	0	11.55	11.50	11.55	11.55	11.75	1,939,000	22,610,700	11.661	3.977	3.959	3.977	3.977	4.046	5,631,664	4.0149	-1.70%
1995-04-13	0	11.75	11.65	11.70	11.70	11.75	2,059,000	24,127,850	11.718	4.046	4.011	4.028	4.028	4.046	5,980,194	4.0346	0.86%
1995-04-12	0	11.65	11.60	11.65	11.55	11.90	2,681,000	31,282,500	11.668	4.011	3.994	4.011	3.977	4.097	7,786,741	4.0174	-2.10%
1995-04-11	0	11.90	11.75	11.85	11.80	12.00	583,000	6,947,500	11.917	4.097	4.046	4.080	4.063	4.132	1,693,275	4.1030	2.15%
1995-04-10	0	11.65	11.60	11.65	11.60	11.70	700,000	8,157,850	11.654	4.011	3.994	4.011	3.994	4.028	2,033,092	4.0125	-0.43%
1995-04-07	0	11.70	11.65	11.75	11.60	11.90	577,000	6,748,400	11.696	4.028	4.011	4.046	3.994	4.097	1,675,848	4.0269	-2.09%
1995-04-06	0	11.95	11.90	11.95	11.85	12.00	1,422,000	16,961,550	11.928	4.114	4.097	4.114	4.080	4.132	4,130,080	4.1068	0.84%
1995-04-04	0	11.85	11.80	11.85	11.75	11.90	1,070,000	12,664,600	11.836	4.080	4.063	4.080	4.046	4.097	3,107,726	4.0752	0.42%
1995-04-03	0	11.80	11.75	11.80	11.70	11.85	661,000	7,794,100	11.791	4.063	4.046	4.063	4.028	4.080	1,919,819	4.0598	-1.26%
1995-03-31	0	11.95	11.75	11.80	11.80	12.10	1,203,000	14,295,750	11.883	4.114	4.046	4.063	4.063	4.166	3,494,013	4.0915	0.00%
1995-03-30	0	11.95	11.90	12.00	11.95	12.05	3,033,000	36,403,200	12.002	4.114	4.097	4.132	4.114	4.149	8,809,095	4.1325	-1.24%
1995-03-29	0	12.10	12.05	12.10	12.00	12.30	385,800	4,674,550	12.117	4.166	4.149	4.166	4.132	4.235	1,120,524	4.1718	-1.63%
1995-03-28	0	12.30	12.20	12.30	12.15	12.30	3,574,000	43,853,850	12.270	4.235	4.200	4.235	4.183	4.235	10,380,385	4.2247	0.00%
1995-03-27	0	12.30	12.20	12.35	12.25	12.50	5,495,000	68,015,400	12.378	4.235	4.200	4.252	4.218	4.304	15,959,769	4.2617	2.07%
1995-03-24	0	12.05	11.95	12.05	11.90	12.05	2,225,000	26,693,400	11.997	4.149	4.114	4.149	4.097	4.149	6,462,327	4.1306	0.42%
1995-03-23	0	12.00	11.90	12.00	12.00	12.15	932,000	11,243,350	12.064	4.132	4.097	4.132	4.132	4.183	2,706,916	4.1536	-0.83%
1995-03-22	0	12.10	12.10	12.15	11.90	12.15	1,027,000	12,389,050	12.063	4.166	4.166	4.183	4.097	4.183	2,982,836	4.1534	0.00%
1995-03-21	0	12.10	12.10	12.20	11.90	12.40	1,275,000	15,549,500	12.196	4.166	4.166	4.200	4.097	4.269	3,703,131	4.1990	-1.63%
1995-03-20	0	12.30	12.20	12.30	12.15	12.35	759,000	9,294,600	12.246	4.235	4.200	4.235	4.183	4.252	2,204,452	4.2163	-0.40%
1995-03-17	0	12.35	12.45	12.50	12.25	12.70	3,268,500	40,993,900	12.542	4.252	4.287	4.304	4.218	4.373	9,493,085	4.3183	-0.40%
1995-03-16	0	12.40	12.40	12.45	12.30	12.55	2,893,800	36,078,810	12.468	4.269	4.269	4.287	4.235	4.321	8,404,801	4.2926	0.00%
1995-03-15	0	12.40	12.40	12.50	12.20	12.65	3,657,000	45,669,750	12.488	4.269	4.269	4.304	4.200	4.355	10,621,451	4.2998	1.64%
1995-03-14	0	12.20	12.05	12.25	12.05	12.35	1,412,500	17,366,325	12.295	4.200	4.149	4.218	4.149	4.252	4,102,488	4.2331	-2.40%
1995-03-13	0	12.50	12.50	12.55	12.20	12.55	1,725,000	21,375,350	12.392	4.304	4.304	4.321	4.200	4.321	5,010,119	4.2664	1.63%
1995-03-10	0	12.30	12.20	12.30	12.15	12.30	1,324,000	16,179,250	12.220	4.235	4.200	4.235	4.183	4.235	3,845,448	4.2074	0.41%
1995-03-09	0	12.25	12.15	12.25	12.10	12.30	983,000	11,953,700	12.160	4.218	4.183	4.218	4.166	4.235	2,855,041	4.1869	2.08%
1995-03-08	0	12.00	11.95	12.00	11.95	12.30	1,389,000	16,731,850	12.046	4.132	4.114	4.132	4.114	4.235	4,034,235	4.1475	-3.61%
1995-03-07	0	12.45	12.30	12.45	12.40	12.55	623,000	7,779,450	12.487	4.287	4.235	4.287	4.269	4.321	1,809,452	4.2993	1.22%
1995-03-06	0	12.30	12.20	12.40	12.15	12.35	804,000	9,822,950	12.218	4.235	4.200	4.269	4.183	4.252	2,335,151	4.2066	-0.40%
1995-03-03	0	12.35	12.35	12.40	12.05	12.35	233,000	2,835,400	12.169	4.252	4.252	4.269	4.149	4.252	676,729	4.1899	0.41%
1995-03-02	0	12.30	12.20	12.30	12.30	12.50	629,500	7,826,775	12.433	4.235	4.200	4.235	4.235	4.304	1,828,330	4.2808	-0.81%
1995-03-01	0	12.40	12.35	12.40	12.40	12.60	1,372,000	17,092,200	12.458	4.269	4.252	4.269	4.269	4.338	3,984,860	4.2893	-0.80%
1995-02-28	0	12.50	12.45	12.50	12.40	12.55	742,000	9,240,550	12.454	4.304	4.287	4.304	4.269	4.321	2,155,077	4.2878	2.04%
1995-02-27	0	12.25	12.25	12.30	12.10	12.50	947,900	11,671,640	12.313	4.218	4.218	4.235	4.166	4.304	2,753,096	4.2395	-3.16%
1995-02-24	0	12.65	12.60	12.65	12.45	12.65	1,566,700	19,644,220	12.539	4.355	4.338	4.355	4.287	4.355	4,550,349	4.3171	4.12%
1995-02-23	0	12.15	12.15	12.20	11.70	12.30	1,167,000	14,059,500	12.048	4.183	4.183	4.200	4.028	4.235	3,389,454	4.1480	3.40%
1995-02-22	0	11.75	11.70	11.75	11.75	12.20	1,168,000	13,848,250	11.856	4.046	4.028	4.046	4.046	4.200	3,392,359	4.0822	-3.29%
1995-02-21	0	12.15	12.10	12.15	12.05	12.15	2,281,000	27,558,950	12.082	4.183	4.166	4.183	4.149	4.183	6,624,974	4.1599	0.83%
1995-02-20	0	12.05	12.05	12.10	11.90	12.10	1,208,000	14,529,500	12.028	4.149	4.149	4.166	4.097	4.166	3,508,535	4.1412	-2.03%
1995-02-17	0	12.30	12.30	12.40	12.30	12.55	1,403,000	17,383,900	12.391	4.235	4.235	4.269	4.235	4.321	4,074,896	4.2661	-3.15%
1995-02-16	0	12.70	12.70	12.75	12.55	12.80	6,001,300	76,059,360	12.674	4.373	4.373	4.390	4.321	4.407	17,430,275	4.3636	2.42%
1995-02-15	0	12.40	12.40	12.45	11.95	12.40	3,590,000	43,691,950	12.170	4.269	4.269	4.287	4.114	4.269	10,426,855	4.1903	4.20%
1995-02-14	0	11.90	11.80	11.95	11.60	11.90	778,000	9,120,800	11.723	4.097	4.063	4.114	3.994	4.097	2,259,636	4.0364	0.85%
1995-02-13	0	11.80	11.75	11.85	11.60	11.80	748,000	8,733,050	11.675	4.063	4.046	4.080	3.994	4.063	2,172,504	4.0198	0.00%
1995-02-10	0	11.80	11.80	11.85	11.75	12.20	2,518,000	29,891,800	11.871	4.063	4.063	4.080	4.046	4.200	7,313,321	4.0873	0.85%
1995-02-09	0	11.70	11.60	11.80	11.25	12.20	3,144,000	36,918,300	11.742	4.028	3.994	4.063	3.873	4.200	9,131,486	4.0430	3.08%
1995-02-08	0	11.35	11.30	11.35	11.25	11.40	1,959,000	22,175,150	11.320	3.908	3.891	3.908	3.873	3.925	5,689,752	3.8974	0.00%
1995-02-07	0	11.35	11.30	11.35	11.20	11.50	4,372,000	49,485,400	11.319	3.908	3.891	3.908	3.856	3.959	12,698,109	3.8971	2.25%
1995-02-06	0	11.10	10.90	11.00	10.80	11.15	2,186,000	24,032,000	10.994	3.822	3.753	3.787	3.718	3.839	6,349,055	3.7851	4.23%
1995-02-03	0	10.65	10.60	10.65	10.40	10.65	1,313,000	13,860,150	10.556	3.667	3.650	3.667	3.581	3.667	3,813,499	3.6345	2.90%
1995-01-30	0	10.35	10.30	10.35	10.30	10.40	855,000	8,866,100	10.370	3.564	3.546	3.564	3.546	3.581	2,483,276	3.5703	0.00%
1995-01-27	0	10.35	10.35	10.40	10.25	10.50	1,025,000	10,611,100	10.352	3.564	3.564	3.581	3.529	3.615	2,977,027	3.5643	0.49%
1995-01-26	0	10.30	10.25	10.30	10.30	10.45	1,626,000	16,839,650	10.356	3.546	3.529	3.546	3.546	3.598	4,722,581	3.5658	-0.96%
1995-01-25	0	10.40	10.40	10.45	10.30	10.40	2,083,950	21,549,587	10.341	3.581	3.581	3.598	3.546	3.581	6,052,659	3.5604	0.97%
1995-01-24	0	10.30	10.30	10.35	10.20	10.40	2,156,000	22,236,350	10.314	3.546	3.546	3.564	3.512	3.581	6,261,922	3.5510	0.00%
1995-01-23	0	10.30	10.30	10.35	10.15	10.50	3,279,000	33,896,900	10.338	3.546	3.546	3.564	3.495	3.615	9,523,582	3.5593	-2.37%
1995-01-20	0	10.55	10.50	10.55	10.40	10.55	2,370,000	24,922,900	10.516	3.632	3.615	3.632	3.581	3.632	6,883,467	3.6207	-1.40%
1995-01-19	0	10.70	10.65	10.70	10.70	10.90	1,438,000	15,467,950	10.757	3.684	3.667	3.684	3.684	3.753	4,176,551	3.7035	-2.28%
1995-01-18	0	10.95	10.95	11.05	10.90	11.05	1,478,000	16,135,700	10.917	3.770	3.770	3.805	3.753	3.805	4,292,728	3.7588	-0.45%
1995-01-17	0	11.00	10.95	11.05	10.85	11.10	619,500	6,805,275	10.985	3.787	3.770	3.805	3.736	3.822	1,799,286	3.7822	0.92%
1995-01-16	0	10.90	10.90	10.95	10.80	11.00	2,661,000	29,029,850	10.909	3.753	3.753	3.770	3.718	3.787	7,728,652	3.7561	1.87%
1995-01-13	0	10.70	10.65	10.70	10.35	10.70	1,408,000	14,859,150	10.553	3.684	3.667	3.684	3.564	3.684	4,089,419	3.6336	0.00%
1995-01-12	0	10.70	10.65	10.70	10.60	10.90	1,820,000	19,604,550	10.772	3.684	3.667	3.684	3.650	3.753	5,286,038	3.7087	-0.93%
1995-01-11	0	10.80	10.75	10.95	10.80	11.50	2,614,500	29,178,900	11.160	3.718	3.701	3.770	3.718	3.959	7,593,597	3.8426	-0.92%
1995-01-10	0	10.90	10.90	10.95	10.70	11.20	4,435,000	47,937,150	10.809	3.753	3.753	3.770	3.684	3.856	12,881,087	3.7215	-0.46%
1995-01-09	0	10.95	10.90	10.95	10.80	11.05	2,096,000	22,973,600	10.961	3.770	3.753	3.770	3.718	3.805	6,087,657	3.7738	-0.90%
1995-01-06	0	11.05	10.95	11.05	10.95	11.25	3,129,000	34,509,500	11.029	3.805	3.770	3.805	3.770	3.873	9,087,919	3.7973	-0.45%
1995-01-05	0	11.10	11.10	11.15	10.90	11.20	1,206,000	13,370,000	11.086	3.822	3.822	3.839	3.753	3.856	3,502,726	3.8170	2.78%
1995-01-04	0	10.80	10.80	10.85	10.00	10.85	1,245,000	12,977,650	10.424	3.718	3.718	3.736	3.443	3.736	3,615,999	3.5890	3.35%
1995-01-03	0	10.45	10.45	10.70	10.30	11.00	1,162,000	12,413,450	10.683	3.598	3.598	3.684	3.546	3.787	3,374,932	3.6781	-7.11%
1994-12-30	0	11.25	11.30	11.35	10.95	11.30	1,559,575	17,441,203	11.183	3.873	3.891	3.908	3.770	3.891	4,529,655	3.8504	2.74%
1994-12-29	0	10.95	10.95	11.20	10.80	11.00	778,000	8,475,550	10.894	3.770	3.770	3.856	3.718	3.787	2,259,636	3.7508	-1.35%
1994-12-28	0	11.10	11.00	11.10	11.00	11.20	2,144,000	23,619,700	11.017	3.822	3.787	3.822	3.787	3.856	6,227,069	3.7931	1.37%
1994-12-23	0	10.95	10.90	10.95	10.85	11.15	3,611,000	39,518,950	10.944	3.770	3.753	3.770	3.736	3.839	10,487,848	3.7681	-1.79%
1994-12-22	0	11.15	11.15	11.25	11.05	11.30	2,252,000	25,107,850	11.149	3.839	3.839	3.873	3.805	3.891	6,540,746	3.8387	-0.45%
1994-12-21	0	11.20	11.15	11.20	11.00	11.25	1,631,000	18,109,800	11.103	3.856	3.839	3.856	3.787	3.873	4,737,103	3.8230	1.82%
1994-12-20	0	11.00	11.00	11.05	10.95	11.10	932,000	10,273,150	11.023	3.787	3.787	3.805	3.770	3.822	2,706,916	3.7951	-0.90%
1994-12-19	0	11.10	10.95	11.10	10.95	11.15	981,000	10,863,600	11.074	3.822	3.770	3.822	3.770	3.839	2,849,233	3.8128	1.83%
1994-12-16	0	10.90	10.90	10.95	10.85	11.00	663,000	7,227,450	10.901	3.753	3.753	3.770	3.736	3.787	1,925,628	3.7533	-0.46%
1994-12-15	0	10.95	10.95	11.00	10.85	11.00	1,234,000	13,481,600	10.925	3.770	3.770	3.787	3.736	3.787	3,584,050	3.7616	2.34%
1994-12-14	0	10.70	10.70	10.80	10.40	10.75	1,429,000	15,170,100	10.616	3.684	3.684	3.718	3.581	3.701	4,150,411	3.6551	2.88%
1994-12-13	0	10.40	10.35	10.40	10.30	10.50	750,000	7,768,200	10.358	3.581	3.564	3.581	3.546	3.615	2,178,312	3.5662	0.97%
1994-12-12	0	10.30	10.25	10.30	10.20	10.55	1,130,000	11,668,100	10.326	3.546	3.529	3.546	3.512	3.632	3,281,991	3.5552	-0.96%
1994-12-09	0	10.40	10.40	10.45	10.35	10.70	760,000	7,949,100	10.459	3.581	3.581	3.598	3.564	3.684	2,207,357	3.6012	-5.02%
1994-12-08	0	10.95	10.95	11.00	10.95	11.05	1,941,000	21,342,000	10.995	3.770	3.770	3.787	3.770	3.805	5,637,473	3.7857	-0.45%
1994-12-07	0	11.00	11.00	11.05	10.90	11.15	1,510,000	16,662,500	11.035	3.787	3.787	3.805	3.753	3.839	4,385,669	3.7993	0.00%
1994-12-06	0	11.00	11.00	11.05	10.85	11.05	3,639,500	40,005,700	10.992	3.787	3.787	3.805	3.736	3.805	10,570,624	3.7846	-0.45%
1994-12-05	0	11.05	11.00	11.10	11.05	11.20	1,276,400	14,183,970	11.112	3.805	3.787	3.822	3.805	3.856	3,707,197	3.8261	0.45%
1994-12-02	0	11.00	11.00	11.05	10.95	11.10	3,443,000	37,917,600	11.013	3.787	3.787	3.805	3.770	3.822	9,999,906	3.7918	-2.22%
1994-12-01	0	11.25	11.05	11.25	11.00	11.35	3,504,000	38,850,950	11.088	3.873	3.805	3.873	3.787	3.908	10,177,076	3.8175	1.81%
1994-11-30	0	11.05	11.00	11.05	10.85	11.10	4,603,000	50,709,000	11.017	3.805	3.787	3.805	3.736	3.822	13,369,029	3.7930	0.00%
1994-11-29	0	11.05	11.00	11.10	10.95	11.10	1,833,000	20,187,850	11.014	3.805	3.787	3.822	3.770	3.822	5,323,796	3.7920	0.45%
1994-11-28	0	11.00	11.00	11.05	10.95	11.10	2,458,000	27,100,250	11.025	3.787	3.787	3.805	3.770	3.822	7,139,056	3.7961	0.00%
1994-11-25	0	11.00	11.00	11.05	10.80	11.10	3,392,000	37,139,950	10.949	3.787	3.787	3.805	3.718	3.822	9,851,781	3.7699	1.85%
1994-11-24	0	10.80	10.80	10.85	10.60	10.90	5,637,000	60,669,750	10.763	3.718	3.718	3.736	3.650	3.753	16,372,196	3.7057	3.35%
1994-11-23	0	10.45	10.40	10.45	10.20	10.45	3,423,000	35,288,800	10.309	3.598	3.581	3.598	3.512	3.598	9,941,818	3.5495	-2.34%
1994-11-22	0	10.70	10.70	10.75	10.70	10.95	875,000	9,444,800	10.794	3.684	3.684	3.701	3.684	3.770	2,541,364	3.7164	-3.17%
1994-11-21	0	11.05	11.05	11.10	11.00	11.10	1,128,000	12,463,050	11.049	3.805	3.805	3.822	3.787	3.822	3,276,182	3.8041	-0.45%
1994-11-18	0	11.10	11.10	11.15	11.05	11.20	469,000	5,202,600	11.093	3.822	3.822	3.839	3.805	3.856	1,362,171	3.8193	-0.45%
1994-11-17	0	11.15	11.10	11.20	11.15	11.30	228,000	2,555,350	11.208	3.839	3.822	3.856	3.839	3.891	662,207	3.8588	-0.89%
1994-11-16	0	11.25	11.20	11.30	11.00	11.30	682,000	7,647,500	11.213	3.873	3.856	3.891	3.787	3.891	1,980,812	3.8608	-0.44%
1994-11-15	0	11.30	11.25	11.35	11.15	11.40	3,055,000	34,551,200	11.310	3.891	3.873	3.908	3.839	3.925	8,872,993	3.8940	2.73%
1994-11-14	0	11.00	10.95	11.10	10.90	11.10	351,000	3,864,550	11.010	3.787	3.770	3.822	3.753	3.822	1,019,450	3.7908	0.00%
1994-11-11	0	11.00	10.95	11.00	10.95	11.10	1,058,000	11,646,350	11.008	3.787	3.770	3.787	3.770	3.822	3,072,873	3.7901	-0.90%
1994-11-10	0	11.10	11.10	11.20	11.10	11.20	486,000	5,409,700	11.131	3.822	3.822	3.856	3.822	3.856	1,411,546	3.8325	0.00%
1994-11-09	0	11.10	11.10	11.20	11.05	11.25	969,000	10,802,000	11.148	3.822	3.822	3.856	3.805	3.873	2,814,380	3.8381	-0.45%
1994-11-08	0	11.15	11.10	11.20	11.15	11.30	310,000	3,478,350	11.220	3.839	3.822	3.856	3.839	3.891	900,369	3.8632	-1.33%
1994-11-07	0	11.30	11.25	11.30	11.25	11.45	695,000	7,872,900	11.328	3.891	3.873	3.891	3.873	3.942	2,018,570	3.9002	-1.74%
1994-11-04	0	11.50	11.45	11.50	11.35	11.50	931,000	10,641,650	11.430	3.959	3.942	3.959	3.908	3.959	2,704,012	3.9355	0.44%
1994-11-03	0	11.45	11.40	11.45	11.40	11.55	1,595,000	18,334,450	11.495	3.942	3.925	3.942	3.925	3.977	4,632,544	3.9577	-0.43%
1994-11-02	0	11.50	11.45	11.50	11.25	11.50	1,501,000	17,172,450	11.441	3.959	3.942	3.959	3.873	3.959	4,359,529	3.9391	0.88%
1994-11-01	0	11.40	11.35	11.45	11.40	11.55	437,000	4,994,300	11.429	3.925	3.908	3.942	3.925	3.977	1,269,230	3.9349	-0.44%
1994-10-31	0	11.45	11.40	11.50	11.30	11.50	1,995,000	22,829,250	11.443	3.942	3.925	3.959	3.891	3.959	5,794,311	3.9399	1.33%
1994-10-28	0	11.30	11.25	11.30	11.10	11.35	1,420,000	15,902,150	11.199	3.891	3.873	3.891	3.822	3.908	4,124,272	3.8557	0.89%
1994-10-27	0	11.20	11.20	11.30	11.20	11.40	973,000	11,026,200	11.332	3.856	3.856	3.891	3.856	3.925	2,825,997	3.9017	-0.44%
1994-10-26	0	11.25	11.20	11.25	11.20	11.30	1,212,800	13,625,830	11.235	3.873	3.856	3.873	3.856	3.891	3,522,476	3.8683	0.00%
1994-10-25	0	11.25	11.20	11.25	11.25	11.40	1,048,200	11,834,530	11.290	3.873	3.856	3.873	3.873	3.925	3,044,409	3.8873	-1.32%
1994-10-24	0	11.40	11.35	11.40	11.25	11.40	932,000	10,511,350	11.278	3.925	3.908	3.925	3.873	3.925	2,706,916	3.8831	0.44%
1994-10-21	0	11.35	11.35	11.45	11.35	11.60	2,032,000	23,225,000	11.430	3.908	3.908	3.942	3.908	3.994	5,901,774	3.9353	-2.16%
1994-10-20	0	11.60	11.55	11.60	11.50	11.65	811,000	9,381,500	11.568	3.994	3.977	3.994	3.959	4.011	2,355,482	3.9828	0.87%
1994-10-19	0	11.50	11.50	11.60	11.50	11.65	830,000	9,597,300	11.563	3.959	3.959	3.994	3.959	4.011	2,410,666	3.9812	-0.86%
1994-10-18	0	11.60	11.60	11.65	11.60	11.65	603,000	7,007,600	11.621	3.994	3.994	4.011	3.994	4.011	1,751,363	4.0012	-0.85%
1994-10-17	0	11.70	11.65	11.70	11.65	11.85	1,226,000	14,383,850	11.732	4.028	4.011	4.028	4.011	4.080	3,560,815	4.0395	-0.85%
1994-10-14	0	11.80	11.75	11.80	11.60	11.90	3,065,000	36,133,550	11.789	4.063	4.046	4.063	3.994	4.097	8,902,037	4.0590	2.16%
1994-10-12	0	11.55	11.50	11.60	11.50	12.00	4,124,000	48,048,700	11.651	3.977	3.959	3.994	3.959	4.132	11,977,814	4.0115	-0.86%
1994-10-11	0	11.65	11.60	11.65	11.55	11.95	1,388,000	16,226,350	11.690	4.011	3.994	4.011	3.977	4.114	4,031,330	4.0251	-1.27%
1994-10-10	0	11.80	11.75	11.80	11.80	11.90	663,000	7,851,400	11.842	4.063	4.046	4.063	4.063	4.097	1,925,628	4.0773	-0.84%
1994-10-07	0	11.90	11.85	11.90	11.80	12.00	2,246,000	26,613,700	11.849	4.097	4.080	4.097	4.063	4.132	6,523,320	4.0798	-1.65%
1994-10-06	0	12.10	12.05	12.10	11.95	12.10	1,470,000	17,666,950	12.018	4.166	4.149	4.166	4.114	4.166	4,269,492	4.1380	0.41%
1994-10-05	0	12.05	12.00	12.10	12.00	12.25	1,477,000	17,879,100	12.105	4.149	4.132	4.166	4.132	4.218	4,289,823	4.1678	-1.63%
1994-10-04	0	12.25	12.20	12.25	12.25	12.35	502,000	6,163,800	12.278	4.218	4.200	4.218	4.218	4.252	1,458,017	4.2275	0.00%
1994-10-03	0	12.25	12.20	12.25	12.20	12.35	831,000	10,166,700	12.234	4.218	4.200	4.218	4.200	4.252	2,413,570	4.2123	0.00%
1994-09-30	0	12.25	12.30	12.35	12.10	12.35	936,000	11,441,650	12.224	4.218	4.235	4.252	4.166	4.252	2,718,534	4.2088	-1.61%
1994-09-29	0	12.45	12.40	12.45	12.40	13.10	2,598,000	32,886,800	12.659	4.287	4.269	4.287	4.269	4.510	7,545,674	4.3584	-1.19%
1994-09-28	0	12.60	12.60	12.65	12.60	12.70	936,000	11,845,400	12.655	4.338	4.338	4.355	4.338	4.373	2,718,534	4.3573	0.00%
1994-09-27	0	12.60	12.60	12.65	12.55	12.65	786,300	9,879,300	12.564	4.338	4.338	4.355	4.321	4.355	2,283,743	4.3259	0.00%
1994-09-26	0	12.60	12.60	12.65	12.50	12.65	714,000	8,985,250	12.584	4.338	4.338	4.355	4.304	4.355	2,073,753	4.3328	0.00%
1994-09-23	0	12.60	12.60	12.65	12.55	12.65	1,079,000	13,610,800	12.614	4.338	4.338	4.355	4.321	4.355	3,133,865	4.3431	0.00%
1994-09-22	0	12.60	12.60	12.65	12.50	12.65	1,834,000	23,015,350	12.549	4.338	4.338	4.355	4.304	4.355	5,326,700	4.3208	-1.56%
1994-09-20	0	12.80	12.75	12.80	12.75	12.90	516,000	6,619,100	12.828	4.407	4.390	4.407	4.390	4.442	1,498,679	4.4166	0.39%
1994-09-19	0	12.75	12.70	12.85	12.70	12.80	333,000	4,254,400	12.776	4.390	4.373	4.424	4.373	4.407	967,171	4.3988	-1.54%
1994-09-16	0	12.95	12.85	13.00	12.75	13.00	725,390	9,349,045	12.888	4.459	4.424	4.476	4.390	4.476	2,106,835	4.4375	2.37%
1994-09-15	0	12.65	12.65	12.70	12.50	12.65	413,000	5,197,350	12.584	4.355	4.355	4.373	4.304	4.355	1,199,524	4.3328	0.44%
1994-09-14	0	12.70	12.65	12.80	12.70	12.90	682,000	8,699,900	12.756	4.336	4.319	4.371	4.336	4.405	1,997,325	4.3558	-0.78%
1994-09-13	0	12.80	12.75	12.80	12.70	12.85	914,000	11,670,250	12.768	4.371	4.354	4.371	4.336	4.388	2,676,767	4.3598	0.39%
1994-09-12	0	12.75	12.70	12.75	12.60	12.90	1,312,000	16,770,000	12.782	4.354	4.336	4.354	4.302	4.405	3,842,362	4.3645	-3.04%
1994-09-09	0	13.15	13.15	13.20	12.80	13.15	1,600,000	20,940,500	13.088	4.490	4.490	4.507	4.371	4.490	4,685,807	4.4689	2.73%
1994-09-08	0	12.80	12.80	12.85	12.80	13.20	1,514,000	19,587,450	12.938	4.371	4.371	4.388	4.371	4.507	4,433,945	4.4176	-3.03%
1994-09-07	0	13.20	13.20	13.25	13.20	13.35	3,391,000	45,001,700	13.271	4.507	4.507	4.524	4.507	4.558	9,930,983	4.5314	-0.38%
1994-09-06	0	13.25	13.20	13.30	12.95	13.30	2,199,000	28,803,650	13.099	4.524	4.507	4.541	4.422	4.541	6,440,057	4.4726	1.15%
1994-09-05	0	13.10	13.10	13.15	12.80	13.15	2,354,000	30,647,350	13.019	4.473	4.473	4.490	4.371	4.490	6,893,994	4.4455	2.34%
1994-09-02	0	12.80	12.75	12.80	12.75	12.95	1,341,000	17,190,900	12.819	4.371	4.354	4.371	4.354	4.422	3,927,292	4.3773	-0.39%
1994-09-01	0	12.85	12.80	12.85	12.80	13.20	3,197,000	41,583,850	13.007	4.388	4.371	4.388	4.371	4.507	9,362,829	4.4414	-1.15%
1994-08-31	0	13.00	12.80	13.00	12.75	13.00	2,481,000	31,944,200	12.876	4.439	4.371	4.439	4.354	4.439	7,265,930	4.3964	1.56%
1994-08-30	0	12.80	12.75	12.80	12.70	12.95	2,947,000	37,831,050	12.837	4.371	4.354	4.371	4.336	4.422	8,630,672	4.3833	1.99%
1994-08-26	0	12.55	12.55	12.60	12.35	12.90	1,323,000	16,568,050	12.523	4.285	4.285	4.302	4.217	4.405	3,874,577	4.2761	2.87%
1994-08-25	0	12.20	12.20	12.40	11.95	12.30	1,629,000	19,622,950	12.046	4.166	4.166	4.234	4.080	4.200	4,770,738	4.1132	1.67%
1994-08-24	0	12.00	11.95	12.00	11.90	12.15	1,602,500	19,265,400	12.022	4.097	4.080	4.097	4.063	4.149	4,693,129	4.1050	-0.83%
1994-08-23	0	12.10	12.10	12.15	12.10	12.40	790,000	9,649,550	12.215	4.132	4.132	4.149	4.132	4.234	2,313,617	4.1708	-2.81%
1994-08-22	0	12.45	12.40	12.50	12.40	12.50	688,000	8,579,300	12.470	4.251	4.234	4.268	4.234	4.268	2,014,897	4.2579	-0.40%
1994-08-19	0	12.50	12.45	12.50	12.40	12.65	634,000	7,899,350	12.460	4.268	4.251	4.268	4.234	4.319	1,856,751	4.2544	-0.40%
1994-08-18	0	12.55	12.50	12.55	12.45	12.55	783,000	9,796,800	12.512	4.285	4.268	4.285	4.251	4.285	2,293,117	4.2723	0.00%
1994-08-17	0	12.55	12.55	12.60	12.40	12.65	1,856,000	23,195,400	12.498	4.285	4.285	4.302	4.234	4.319	5,435,537	4.2674	2.03%
1994-08-16	0	12.30	12.25	12.30	12.00	12.30	1,269,000	15,516,200	12.227	4.200	4.183	4.200	4.097	4.200	3,716,431	4.1750	-0.40%
1994-08-15	0	12.35	12.30	12.35	12.20	12.40	750,000	9,249,350	12.332	4.217	4.200	4.217	4.166	4.234	2,196,472	4.2110	-0.80%
1994-08-12	0	12.45	12.45	12.50	12.25	12.45	2,252,000	27,877,400	12.379	4.251	4.251	4.268	4.183	4.251	6,595,274	4.2269	0.81%
1994-08-11	0	12.35	12.30	12.35	12.05	12.35	3,025,000	37,055,800	12.250	4.217	4.200	4.217	4.115	4.217	8,859,105	4.1828	-3.89%
1994-08-10	0	12.85	12.80	12.85	12.65	13.00	4,181,000	53,570,600	12.813	4.388	4.371	4.388	4.319	4.439	12,244,600	4.3750	-0.39%
1994-08-09	0	12.90	12.85	12.90	12.65	12.95	1,838,000	23,464,400	12.766	4.405	4.388	4.405	4.319	4.422	5,382,821	4.3591	0.00%
1994-08-08	0	12.90	12.80	12.90	12.55	12.90	1,680,000	21,400,300	12.738	4.405	4.371	4.405	4.285	4.405	4,920,098	4.3496	1.57%
1994-08-05	0	12.70	12.70	12.75	12.55	12.75	1,493,000	18,868,950	12.638	4.336	4.336	4.354	4.285	4.354	4,372,444	4.3154	-0.39%
1994-08-04	0	12.75	12.70	12.75	12.40	12.90	1,449,000	18,479,200	12.753	4.354	4.336	4.354	4.234	4.405	4,243,584	4.3546	0.00%
1994-08-03	0	12.75	12.65	12.75	12.75	13.05	1,637,000	21,084,350	12.880	4.354	4.319	4.354	4.354	4.456	4,794,167	4.3979	-1.54%
1994-08-02	0	12.95	12.95	13.00	12.60	13.05	3,249,000	41,790,950	12.863	4.422	4.422	4.439	4.302	4.456	9,515,118	4.3921	1.17%
1994-08-01	0	12.80	12.80	13.00	12.50	12.90	1,660,000	20,973,100	12.634	4.371	4.371	4.439	4.268	4.405	4,861,525	4.3141	2.40%
1994-07-29	0	12.50	12.45	12.50	12.40	12.70	2,203,000	27,601,800	12.529	4.268	4.251	4.268	4.234	4.336	6,451,771	4.2782	-0.79%
1994-07-28	0	12.60	12.55	12.60	12.55	12.90	2,251,000	28,621,550	12.715	4.302	4.285	4.302	4.285	4.405	6,592,345	4.3416	-1.95%
1994-07-27	0	12.85	12.85	12.90	12.25	12.90	3,885,000	48,923,300	12.593	4.388	4.388	4.405	4.183	4.405	11,377,726	4.2999	5.33%
1994-07-26	0	12.20	12.15	12.20	12.10	12.25	2,410,000	29,361,500	12.183	4.166	4.149	4.166	4.132	4.183	7,057,997	4.1600	0.41%
1994-07-25	0	12.15	12.10	12.15	12.10	12.20	1,334,000	16,206,300	12.149	4.149	4.132	4.149	4.132	4.166	3,906,792	4.1482	0.41%
1994-07-22	0	12.10	12.10	12.15	12.05	12.20	1,658,000	20,088,150	12.116	4.132	4.132	4.149	4.115	4.166	4,855,668	4.1371	-0.41%
1994-07-21	0	12.15	12.10	12.15	11.90	12.20	3,116,000	37,355,700	11.988	4.149	4.132	4.149	4.063	4.166	9,125,610	4.0935	2.10%
1994-07-20	0	11.90	11.90	12.00	11.75	12.05	3,280,000	39,253,800	11.968	4.063	4.063	4.097	4.012	4.115	9,605,905	4.0864	2.59%
1994-07-19	0	11.60	11.55	11.60	11.60	11.80	672,000	7,854,550	11.688	3.961	3.944	3.961	3.961	4.029	1,968,039	3.9911	-1.69%
1994-07-18	0	11.80	11.75	11.80	11.65	11.80	1,085,000	12,727,400	11.730	4.029	4.012	4.029	3.978	4.029	3,177,563	4.0054	0.00%
1994-07-15	0	11.80	11.75	11.80	11.70	12.50	2,910,000	34,384,700	11.816	4.029	4.012	4.029	3.995	4.268	8,522,312	4.0347	-0.84%
1994-07-14	0	11.90	11.90	12.00	11.85	12.15	826,000	9,934,150	12.027	4.063	4.063	4.097	4.046	4.149	2,419,048	4.1066	-2.06%
1994-07-13	0	12.15	12.00	12.15	12.00	12.20	1,546,000	18,780,300	12.148	4.149	4.097	4.149	4.097	4.166	4,527,661	4.1479	0.41%
1994-07-12	0	12.10	12.00	12.15	11.80	12.15	816,000	9,803,000	12.013	4.132	4.097	4.149	4.029	4.149	2,389,762	4.1021	1.26%
1994-07-11	0	11.95	11.95	12.00	11.95	12.10	833,000	10,007,050	12.013	4.080	4.080	4.097	4.080	4.132	2,439,548	4.1020	-1.24%
1994-07-08	0	12.10	12.10	12.15	11.95	12.30	1,948,000	23,556,550	12.093	4.132	4.132	4.149	4.080	4.200	5,704,971	4.1291	-0.82%
1994-07-07	0	12.20	12.25	12.30	11.60	12.25	3,421,000	40,589,700	11.865	4.166	4.183	4.200	3.961	4.183	10,018,842	4.0513	4.72%
1994-07-06	0	11.65	11.65	11.70	11.60	11.75	2,072,000	24,192,350	11.676	3.978	3.978	3.995	3.961	4.012	6,068,121	3.9868	0.43%
1994-07-05	0	11.60	11.55	11.60	11.50	11.60	1,816,000	20,983,500	11.555	3.961	3.944	3.961	3.927	3.961	5,318,391	3.9455	0.43%
1994-07-04	0	11.55	11.55	11.60	11.40	11.65	2,196,000	25,335,700	11.537	3.944	3.944	3.961	3.893	3.978	6,431,271	3.9395	1.32%
1994-07-01	0	11.40	11.35	11.40	10.95	11.50	1,745,000	19,494,100	11.171	3.893	3.876	3.893	3.739	3.927	5,110,459	3.8145	0.00%
1994-06-30	0	11.40	11.40	11.50	10.90	11.50	4,390,800	49,300,600	11.228	3.893	3.893	3.927	3.722	3.927	12,859,027	3.8339	4.59%
1994-06-29	0	10.90	10.90	11.00	10.60	11.10	3,842,000	41,626,600	10.835	3.722	3.722	3.756	3.619	3.790	11,251,795	3.6996	0.93%
1994-06-28	0	10.80	10.80	10.90	10.80	10.90	698,000	7,587,800	10.871	3.688	3.688	3.722	3.688	3.722	2,044,183	3.7119	0.00%
1994-06-27	0	10.80	10.80	10.90	10.70	10.90	1,232,000	13,324,400	10.815	3.688	3.688	3.722	3.654	3.722	3,608,072	3.6929	-1.82%
1994-06-24	0	11.00	10.90	11.10	11.00	11.10	1,393,000	15,395,200	11.052	3.756	3.722	3.790	3.756	3.790	4,079,581	3.7737	0.00%
1994-06-23	0	11.00	10.90	11.10	11.00	11.10	396,000	4,375,000	11.048	3.756	3.722	3.790	3.756	3.790	1,159,737	3.7724	0.92%
1994-06-22	0	10.90	10.90	11.00	10.80	11.00	251,000	2,728,900	10.872	3.722	3.722	3.756	3.688	3.756	735,086	3.7124	-0.91%
1994-06-21	0	11.00	11.00	11.10	10.80	11.10	876,000	9,565,900	10.920	3.756	3.756	3.790	3.688	3.790	2,565,480	3.7287	-0.90%
1994-06-20	0	11.10	11.00	11.10	11.00	11.20	835,000	9,260,600	11.091	3.790	3.756	3.790	3.756	3.824	2,445,406	3.7869	-0.89%
1994-06-17	0	11.20	11.10	11.20	11.00	11.20	1,262,000	14,063,500	11.144	3.824	3.790	3.824	3.756	3.824	3,695,931	3.8051	0.90%
1994-06-16	0	11.10	11.10	11.20	11.10	11.20	1,454,000	16,222,800	11.157	3.790	3.790	3.824	3.790	3.824	4,258,227	3.8098	0.00%
1994-06-15	0	11.10	11.00	11.10	10.90	11.30	994,500	10,979,500	11.040	3.790	3.756	3.790	3.722	3.858	2,912,522	3.7698	1.83%
1994-06-10	0	10.90	10.90	11.00	10.70	11.00	1,301,000	14,124,900	10.857	3.722	3.722	3.756	3.654	3.756	3,810,147	3.7072	0.93%
1994-06-09	0	10.80	10.80	11.00	10.80	11.30	702,000	7,742,300	11.029	3.688	3.688	3.756	3.688	3.858	2,055,898	3.7659	-3.57%
1994-06-08	0	11.20	11.20	11.30	11.10	11.30	1,263,000	14,143,100	11.198	3.824	3.824	3.858	3.790	3.858	3,698,859	3.8236	0.00%
1994-06-07	0	11.20	11.20	11.30	11.10	11.30	1,707,000	19,163,500	11.226	3.824	3.824	3.858	3.790	3.858	4,999,171	3.8333	0.00%
1994-06-06	0	11.20	11.20	11.30	11.10	11.30	1,685,000	18,871,700	11.200	3.824	3.824	3.858	3.790	3.858	4,934,741	3.8243	1.82%
1994-06-03	0	11.00	10.90	11.00	10.90	11.20	1,166,000	12,875,500	11.042	3.756	3.722	3.756	3.722	3.824	3,414,782	3.7705	-0.90%
1994-06-02	0	11.10	11.10	11.20	10.90	11.20	1,978,000	21,953,500	11.099	3.790	3.790	3.824	3.722	3.824	5,792,829	3.7898	-0.89%
1994-06-01	0	11.20	11.10	11.20	11.10	11.30	1,053,000	11,808,900	11.215	3.824	3.790	3.824	3.790	3.858	3,083,847	3.8293	0.90%
1994-05-31	0	11.10	11.00	11.10	10.90	11.10	874,000	9,642,200	11.032	3.790	3.756	3.790	3.722	3.790	2,559,622	3.7670	0.91%
1994-05-30	0	11.00	10.90	11.00	10.90	11.10	1,252,000	13,772,400	11.000	3.756	3.722	3.756	3.722	3.790	3,666,644	3.7561	0.00%
1994-05-27	0	11.00	10.90	11.00	10.90	11.30	4,369,000	47,989,900	10.984	3.756	3.722	3.756	3.722	3.858	12,795,183	3.7506	-1.79%
1994-05-26	0	11.20	11.20	11.30	11.10	11.40	1,988,000	22,422,900	11.279	3.824	3.824	3.858	3.790	3.893	5,822,116	3.8513	-1.75%
1994-05-25	0	11.40	11.40	11.50	11.30	11.50	3,060,000	34,958,600	11.424	3.893	3.893	3.927	3.858	3.927	8,961,607	3.9009	1.79%
1994-05-24	0	11.20	11.10	11.20	11.10	11.20	1,225,000	13,696,900	11.181	3.824	3.790	3.824	3.790	3.824	3,587,571	3.8179	-1.75%
1994-05-23	0	11.40	11.40	11.50	11.30	11.50	2,173,000	24,699,500	11.367	3.893	3.893	3.927	3.858	3.927	6,363,912	3.8812	0.00%
1994-05-20	0	11.40	11.30	11.40	11.30	11.50	1,969,000	22,399,100	11.376	3.893	3.858	3.893	3.858	3.927	5,766,472	3.8844	2.70%
1994-05-19	0	11.10	11.00	11.20	11.00	11.20	1,537,000	17,120,600	11.139	3.790	3.756	3.824	3.756	3.824	4,501,304	3.8035	-0.89%
1994-05-18	0	11.20	11.20	11.30	11.10	11.30	1,783,000	19,951,400	11.190	3.824	3.824	3.858	3.790	3.858	5,221,747	3.8208	1.82%
1994-05-17	0	11.00	10.90	11.00	10.90	11.20	1,155,000	12,759,400	11.047	3.756	3.722	3.756	3.722	3.824	3,382,567	3.7721	-0.90%
1994-05-16	0	11.10	11.10	11.20	11.10	11.20	485,000	5,420,500	11.176	3.790	3.790	3.824	3.790	3.824	1,420,385	3.8162	-0.89%
1994-05-13	0	11.20	11.10	11.20	11.00	11.20	1,938,000	21,405,200	11.045	3.824	3.790	3.824	3.756	3.824	5,675,684	3.7714	3.70%
1994-05-12	0	10.80	10.70	10.90	10.80	11.20	1,746,000	19,207,700	11.001	3.688	3.654	3.722	3.688	3.824	5,113,387	3.7564	-1.68%
1994-05-11	0	11.30	11.30	11.40	11.20	11.50	3,433,000	38,783,200	11.297	3.751	3.751	3.784	3.718	3.817	10,342,288	3.7500	0.89%
1994-05-10	0	11.20	11.10	11.20	11.00	11.20	744,000	8,268,600	11.114	3.718	3.685	3.718	3.651	3.718	2,241,381	3.6891	1.82%
1994-05-09	0	11.00	11.00	11.10	10.90	11.10	854,000	9,395,900	11.002	3.651	3.651	3.685	3.618	3.685	2,572,768	3.6521	-0.90%
1994-05-06	0	11.10	11.00	11.10	11.00	11.20	1,335,000	14,823,000	11.103	3.685	3.651	3.685	3.651	3.718	4,021,834	3.6856	1.83%
1994-05-05	0	10.90	10.90	11.00	10.80	11.10	2,735,000	29,884,500	10.927	3.618	3.618	3.651	3.585	3.685	8,239,487	3.6270	0.00%
1994-05-04	0	10.90	10.90	11.00	10.90	11.20	2,108,000	23,238,800	11.024	3.618	3.618	3.651	3.618	3.718	6,350,581	3.6593	-0.91%
1994-05-03	0	11.00	11.00	11.20	11.00	11.10	2,276,000	25,074,500	11.017	3.651	3.651	3.718	3.651	3.685	6,856,699	3.6569	0.00%
1994-05-02	0	11.00	11.00	11.10	11.00	11.20	1,655,000	18,321,000	11.070	3.651	3.651	3.685	3.651	3.718	4,985,869	3.6746	-1.79%
1994-04-29	0	11.20	11.10	11.50	11.20	11.40	2,358,500	26,620,950	11.287	3.718	3.685	3.817	3.718	3.784	7,105,239	3.7467	-0.88%
1994-04-28	0	11.30	11.20	11.30	11.10	11.30	1,865,000	21,023,100	11.272	3.751	3.718	3.751	3.685	3.751	5,618,517	3.7418	0.89%
1994-04-27	0	11.20	11.20	11.30	11.20	11.30	2,470,000	27,790,000	11.251	3.718	3.718	3.751	3.718	3.751	7,441,145	3.7346	-0.88%
1994-04-26	0	11.30	11.20	11.30	11.10	11.30	2,440,500	27,453,150	11.249	3.751	3.718	3.751	3.685	3.751	7,352,273	3.7340	0.89%
1994-04-25	0	11.20	11.10	11.20	11.00	11.20	471,000	5,263,400	11.175	3.718	3.685	3.718	3.651	3.718	1,418,939	3.7094	0.90%
1994-04-22	0	11.10	11.10	11.20	11.10	11.30	1,837,000	20,660,100	11.247	3.685	3.685	3.718	3.685	3.751	5,534,164	3.7332	1.83%
1994-04-21	0	10.90	10.90	11.00	10.70	11.00	2,710,000	29,443,200	10.865	3.618	3.618	3.651	3.552	3.651	8,164,172	3.6064	-0.91%
1994-04-20	0	11.00	11.00	11.10	11.00	11.30	1,797,000	20,071,600	11.170	3.651	3.651	3.685	3.651	3.751	5,413,659	3.7076	-2.65%
1994-04-19	0	11.30	11.20	11.30	11.20	11.50	1,438,000	16,271,300	11.315	3.751	3.718	3.751	3.718	3.817	4,332,132	3.7560	-3.42%
1994-04-18	0	11.70	11.60	11.80	11.40	11.80	994,000	11,582,100	11.652	3.884	3.850	3.917	3.784	3.917	2,994,534	3.8677	1.74%
1994-04-15	0	11.50	11.40	11.50	11.50	11.60	499,000	5,741,000	11.505	3.817	3.784	3.817	3.817	3.850	1,503,292	3.8190	0.88%
1994-04-14	0	11.40	11.30	11.40	11.30	11.60	1,460,000	16,640,700	11.398	3.784	3.751	3.784	3.751	3.850	4,398,410	3.7833	-1.72%
1994-04-13	0	11.60	11.60	11.70	11.50	11.90	1,557,000	18,160,200	11.664	3.850	3.850	3.884	3.817	3.950	4,690,633	3.8716	-1.69%
1994-04-12	0	11.80	11.60	11.80	11.60	11.90	2,867,000	33,822,200	11.797	3.917	3.850	3.917	3.850	3.950	8,637,151	3.9159	2.61%
1994-04-11	0	11.50	11.50	11.60	11.10	11.50	2,130,000	24,184,500	11.354	3.817	3.817	3.850	3.685	3.817	6,416,858	3.7689	4.55%
1994-04-08	0	11.00	11.00	11.10	11.00	11.10	1,850,000	20,359,200	11.005	3.651	3.651	3.685	3.651	3.685	5,573,327	3.6530	0.00%
1994-04-07	0	11.00	10.90	11.00	10.90	11.10	2,306,000	25,368,700	11.001	3.651	3.618	3.651	3.618	3.685	6,947,077	3.6517	0.00%
1994-04-06	0	11.00	11.00	11.10	11.00	11.30	3,361,000	37,226,700	11.076	3.651	3.651	3.685	3.651	3.751	10,125,380	3.6766	0.92%
1994-03-31	0	10.90	10.80	10.90	10.60	11.00	2,891,000	31,370,000	10.851	3.618	3.585	3.618	3.519	3.651	8,709,454	3.6018	-2.68%
1994-03-30	0	11.20	11.10	11.20	11.00	11.20	3,146,000	34,971,200	11.116	3.718	3.685	3.718	3.651	3.718	9,477,669	3.6899	0.90%
1994-03-29	0	11.10	11.10	11.20	10.90	11.20	1,363,000	15,016,100	11.017	3.685	3.685	3.718	3.618	3.718	4,106,187	3.6569	0.91%
1994-03-28	0	11.00	10.90	11.00	10.90	11.40	789,000	8,771,700	11.117	3.651	3.618	3.651	3.618	3.784	2,376,949	3.6903	-1.79%
1994-03-25	0	11.20	11.10	11.20	10.90	11.20	1,143,700	12,683,680	11.090	3.718	3.685	3.718	3.618	3.718	3,445,521	3.6812	-0.88%
1994-03-24	0	11.30	11.20	11.30	10.90	11.50	3,286,000	36,822,600	11.206	3.751	3.718	3.751	3.618	3.817	9,899,435	3.7197	1.80%
1994-03-23	0	11.10	11.00	11.10	10.50	11.30	4,304,400	47,879,500	11.123	3.685	3.651	3.685	3.485	3.751	12,967,476	3.6923	0.00%
1994-03-22	0	11.10	11.10	11.20	10.40	11.20	3,537,000	38,485,900	10.881	3.685	3.685	3.718	3.452	3.718	10,655,600	3.6118	3.74%
1994-03-21	0	10.70	10.60	10.80	10.60	11.50	4,298,000	46,471,100	10.812	3.552	3.519	3.585	3.519	3.817	12,948,195	3.5890	-6.96%
1994-03-18	0	11.50	11.40	11.50	11.40	12.20	2,220,000	25,970,200	11.698	3.817	3.784	3.817	3.784	4.050	6,687,993	3.8831	-5.74%
1994-03-17	0	12.20	12.10	12.20	11.70	12.40	1,357,900	16,440,950	12.108	4.050	4.016	4.050	3.884	4.116	4,090,822	4.0190	0.00%
1994-03-16	0	12.20	12.10	12.20	12.10	12.50	1,897,000	23,410,300	12.341	4.050	4.016	4.050	4.016	4.149	5,714,920	4.0963	-0.81%
1994-03-15	0	12.30	12.30	12.40	12.20	12.60	2,097,000	25,862,500	12.333	4.083	4.083	4.116	4.050	4.182	6,317,442	4.0938	-0.81%
1994-03-14	0	12.40	12.30	12.50	11.90	12.40	2,025,500	24,462,900	12.077	4.116	4.083	4.149	3.950	4.116	6,102,040	4.0090	2.48%
1994-03-11	0	12.10	12.10	12.20	12.10	12.80	4,833,000	59,232,400	12.256	4.016	4.016	4.050	4.016	4.249	14,559,941	4.0682	-3.20%
1994-03-10	0	12.50	12.50	12.60	12.30	12.80	4,617,000	58,085,900	12.581	4.149	4.149	4.182	4.083	4.249	13,909,218	4.1761	1.63%
1994-03-09	0	12.30	12.40	12.50	12.10	12.40	2,820,000	34,350,900	12.181	4.083	4.116	4.149	4.016	4.116	8,495,559	4.0434	0.00%
1994-03-08	0	12.30	12.20	12.30	12.10	12.30	4,153,000	50,592,700	12.182	4.083	4.050	4.083	4.016	4.083	12,511,367	4.0437	2.50%
1994-03-07	0	12.00	12.00	12.10	11.90	12.20	3,188,000	38,444,700	12.059	3.983	3.983	4.016	3.950	4.050	9,604,199	4.0029	-1.64%
1994-03-04	0	12.20	12.20	12.30	12.10	12.40	1,537,100	18,847,680	12.262	4.050	4.050	4.083	4.016	4.116	4,630,682	4.0702	-0.81%
1994-03-03	0	12.30	12.20	12.50	12.10	12.40	3,149,000	38,477,000	12.219	4.083	4.050	4.149	4.016	4.116	9,486,707	4.0559	1.65%
1994-03-02	0	12.10	12.10	12.30	11.80	12.40	5,369,500	64,127,750	11.943	4.016	4.016	4.083	3.917	4.116	16,176,206	3.9643	-0.82%
1994-03-01	0	12.20	12.10	12.20	12.20	12.40	4,359,000	53,398,300	12.250	4.050	4.016	4.050	4.050	4.116	13,131,965	4.0663	-0.81%
1994-02-28	0	12.30	12.30	12.40	11.90	12.40	2,321,000	28,288,900	12.188	4.083	4.083	4.116	3.950	4.116	6,992,267	4.0457	2.50%
1994-02-25	0	12.00	11.90	12.00	11.60	12.60	5,026,000	59,440,500	11.827	3.983	3.950	3.983	3.850	4.182	15,141,375	3.9257	-1.64%
1994-02-24	0	12.20	12.20	12.40	12.10	12.70	3,482,000	43,497,800	12.492	4.050	4.050	4.116	4.016	4.216	10,489,906	4.1466	-3.94%
1994-02-23	0	12.70	12.60	12.70	12.50	12.80	3,189,000	40,610,200	12.734	4.216	4.182	4.216	4.149	4.249	9,607,212	4.2271	0.00%
1994-02-22	0	12.70	12.70	12.80	12.40	12.80	4,206,000	53,163,900	12.640	4.216	4.216	4.249	4.116	4.249	12,671,035	4.1957	0.79%
1994-02-21	0	12.60	12.60	12.70	12.50	13.20	3,992,000	50,944,200	12.762	4.182	4.182	4.216	4.149	4.382	12,026,337	4.2361	-5.97%
1994-02-18	0	13.40	13.30	13.40	13.20	13.60	1,893,000	25,363,800	13.399	4.448	4.415	4.448	4.382	4.514	5,702,870	4.4476	-1.47%
1994-02-17	0	13.60	13.60	13.70	13.10	13.70	2,139,000	28,706,600	13.421	4.514	4.514	4.548	4.348	4.548	6,443,972	4.4548	0.00%
1994-02-16	0	13.60	13.40	13.60	13.50	14.00	2,250,000	31,099,500	13.822	4.514	4.448	4.514	4.481	4.647	6,778,371	4.5880	-0.73%
1994-02-15	0	13.70	13.60	13.70	13.20	13.70	1,390,000	18,762,800	13.498	4.548	4.514	4.548	4.382	4.548	4,187,527	4.4806	2.24%
1994-02-14	0	13.40	13.30	13.40	13.30	13.50	2,689,000	36,098,500	13.425	4.448	4.415	4.448	4.415	4.481	8,100,907	4.4561	-2.19%
1994-02-09	0	13.70	13.60	13.70	13.50	13.80	2,352,100	32,106,360	13.650	4.548	4.514	4.548	4.481	4.581	7,085,959	4.5310	0.74%
1994-02-08	0	13.60	13.50	13.70	13.00	13.70	3,259,000	43,526,700	13.356	4.514	4.481	4.548	4.315	4.548	9,818,094	4.4333	2.26%
1994-02-07	0	13.30	13.20	13.30	13.20	13.80	4,313,000	58,034,800	13.456	4.415	4.382	4.415	4.382	4.581	12,993,385	4.4665	-5.00%
1994-02-04	0	14.00	13.90	14.00	13.90	14.30	5,271,000	74,237,600	14.084	4.647	4.614	4.647	4.614	4.747	15,879,464	4.6751	-0.71%
1994-02-03	0	14.10	14.00	14.10	13.90	14.20	4,160,000	58,375,000	14.032	4.680	4.647	4.680	4.614	4.714	12,532,455	4.6579	1.44%
1994-02-02	0	13.90	13.80	14.00	13.80	14.70	5,063,000	72,885,400	14.396	4.614	4.581	4.647	4.581	4.879	15,252,842	4.7785	-3.47%
1994-02-01	0	14.40	14.30	14.40	14.00	14.50	6,704,000	95,537,800	14.251	4.780	4.747	4.780	4.647	4.813	20,196,534	4.7304	4.35%
1994-01-31	0	13.80	13.70	13.80	13.40	13.90	3,087,000	42,084,000	13.633	4.581	4.548	4.581	4.448	4.614	9,299,925	4.5252	3.76%
1994-01-28	0	13.30	13.20	13.30	13.20	13.70	1,651,000	22,176,600	13.432	4.415	4.382	4.415	4.382	4.548	4,973,818	4.4587	-1.48%
1994-01-27	0	13.50	13.40	13.50	13.30	13.60	2,015,000	27,037,100	13.418	4.481	4.448	4.481	4.415	4.514	6,070,408	4.4539	1.50%
1994-01-26	0	13.30	13.10	13.30	13.00	13.50	2,738,000	35,964,500	13.135	4.415	4.348	4.415	4.315	4.481	8,248,525	4.3601	0.00%
1994-01-25	0	13.30	13.20	13.50	13.20	13.70	1,231,000	16,556,700	13.450	4.415	4.382	4.481	4.382	4.548	3,708,522	4.4645	-2.92%
1994-01-24	0	13.70	13.60	13.70	13.50	13.90	3,648,000	49,904,500	13.680	4.548	4.514	4.548	4.481	4.614	10,989,999	4.5409	2.24%
1994-01-21	0	13.40	13.30	13.50	12.70	13.60	4,395,000	58,064,100	13.211	4.448	4.415	4.481	4.216	4.514	13,240,419	4.3854	2.29%
1994-01-20	0	13.10	13.00	13.10	12.90	13.80	3,247,000	43,422,400	13.373	4.348	4.315	4.348	4.282	4.581	9,781,943	4.4390	-3.68%
1994-01-19	0	13.60	13.50	13.60	12.70	13.80	4,550,000	60,693,900	13.339	4.514	4.481	4.514	4.216	4.581	13,707,373	4.4278	7.09%
1994-01-18	0	12.70	12.60	12.70	12.60	12.90	2,398,000	30,665,500	12.788	4.216	4.182	4.216	4.182	4.282	7,224,237	4.2448	0.79%
1994-01-17	0	12.60	12.60	12.70	12.60	13.00	2,522,000	32,054,100	12.710	4.182	4.182	4.216	4.182	4.315	7,597,801	4.2189	-0.79%
1994-01-14	0	12.70	12.60	12.80	12.30	12.80	4,833,000	60,540,200	12.526	4.216	4.182	4.249	4.083	4.249	14,559,941	4.1580	4.10%
1994-01-13	0	12.20	12.10	12.20	12.00	12.60	5,818,000	72,066,800	12.387	4.050	4.016	4.050	3.983	4.182	17,527,362	4.1117	-4.69%
1994-01-12	0	12.80	12.70	12.90	12.60	13.30	3,055,000	39,615,100	12.967	4.249	4.216	4.282	4.182	4.415	9,203,522	4.3043	-4.48%
1994-01-11	0	13.40	13.40	13.50	13.30	13.80	6,823,000	92,384,900	13.540	4.448	4.448	4.481	4.415	4.581	20,555,034	4.4945	-1.47%
1994-01-10	0	13.60	13.50	13.70	13.30	13.70	5,097,000	68,818,100	13.502	4.514	4.481	4.548	4.415	4.548	15,355,270	4.4817	2.26%
1994-01-07	0	13.30	13.20	13.40	13.10	14.00	10,144,000	136,389,100	13.445	4.415	4.382	4.448	4.348	4.647	30,559,910	4.4630	-6.34%
1994-01-06	0	14.20	14.00	14.20	14.00	15.10	6,225,000	89,962,900	14.452	4.714	4.647	4.714	4.647	5.012	18,753,494	4.7971	-5.96%
1994-01-05	0	15.10	15.00	15.20	14.80	15.30	4,048,112	60,784,835	15.016	5.012	4.979	5.045	4.913	5.079	12,195,380	4.9843	-0.66%
1994-01-04	0	15.20	15.10	15.20	14.80	15.70	5,768,000	88,449,600	15.335	5.045	5.012	5.045	4.913	5.211	17,376,731	5.0901	1.33%
1994-01-03	0	15.00	15.00	15.10	14.70	15.20	4,062,000	60,666,300	14.935	4.979	4.979	5.012	4.879	5.045	12,237,220	4.9575

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

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