Prices and Webb-site Total Returns

TECHTRONIC INDUSTRIES COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00669	1990-12-17			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
2026-02-27	0	127.6	127.5	127.6	126.0	128.1	9,550,326	1,215,373,123	127.26	127.6	127.5	127.6	126.0	128.1	9,550,326	127.26	1.43%
2026-02-26	0	125.8	125.7	125.8	123.6	126.3	7,253,916	908,475,246	125.24	125.8	125.7	125.8	123.6	126.3	7,253,916	125.24	1.94%
2026-02-25	0	123.4	123.3	123.4	121.6	124.3	6,317,893	778,192,366	123.17	123.4	123.3	123.4	121.6	124.3	6,317,893	123.17	0.00%
2026-02-24	0	123.4	123.3	123.4	122.0	125.7	11,147,418	1,379,652,208	123.76	123.4	123.3	123.4	122.0	125.7	11,147,418	123.76	-0.40%
2026-02-23	0	123.9	123.8	123.9	122.7	125.8	11,217,670	1,390,707,840	123.97	123.9	123.8	123.9	122.7	125.8	11,217,670	123.97	3.51%
2026-02-20	0	119.7	119.5	119.7	117.7	120.0	7,418,354	884,652,584	119.25	119.7	119.5	119.7	117.7	120.0	7,418,354	119.25	-2.52%
2026-02-16	0	122.8	120.9	122.8	118.4	122.8	4,300,539	515,695,156	119.91	122.8	120.9	122.8	118.4	122.8	4,300,539	119.91	3.54%
2026-02-13	0	118.6	118.5	118.6	117.5	119.3	10,171,794	1,205,467,708	118.51	118.6	118.5	118.6	117.5	119.3	10,171,794	118.51	-1.25%
2026-02-12	0	120.1	119.9	120.1	118.9	120.7	7,304,388	875,767,945	119.90	120.1	119.9	120.1	118.9	120.7	7,304,388	119.90	0.17%
2026-02-11	0	119.9	119.9	120.0	116.1	123.3	17,598,233	2,105,384,558	119.64	119.9	119.9	120.0	116.1	123.3	17,598,233	119.64	4.90%
2026-02-10	0	114.3	114.2	114.3	112.0	115.7	11,413,239	1,298,271,709	113.75	114.3	114.2	114.3	112.0	115.7	11,413,239	113.75	1.06%
2026-02-09	0	113.1	113.1	113.2	112.7	115.3	5,470,690	622,642,899	113.81	113.1	113.1	113.2	112.7	115.3	5,470,690	113.81	0.89%
2026-02-06	0	112.1	111.9	112.1	110.6	112.3	7,536,440	841,544,520	111.66	112.1	111.9	112.1	110.6	112.3	7,536,440	111.66	-1.15%
2026-02-05	0	113.4	113.3	113.4	112.0	115.8	12,294,966	1,399,149,931	113.80	113.4	113.3	113.4	112.0	115.8	12,294,966	113.80	-0.18%
2026-02-04	0	113.6	113.5	113.6	108.0	114.2	10,752,504	1,209,658,532	112.50	113.6	113.5	113.6	108.0	114.2	10,752,504	112.50	5.28%
2026-02-03	0	107.9	107.8	107.9	104.4	108.8	4,610,784	494,848,488	107.32	107.9	107.8	107.9	104.4	108.8	4,610,784	107.32	2.27%
2026-02-02	0	105.5	105.2	105.5	103.8	106.7	8,079,087	851,075,322	105.34	105.5	105.2	105.5	103.8	106.7	8,079,087	105.34	-0.94%
2026-01-30	0	106.5	106.4	106.5	105.0	106.6	6,732,024	714,424,255	106.12	106.5	106.4	106.5	105.0	106.6	6,732,024	106.12	0.28%
2026-01-29	0	106.2	106.1	106.2	104.0	106.7	7,368,724	779,038,576	105.72	106.2	106.1	106.2	104.0	106.7	7,368,724	105.72	-0.75%
2026-01-28	0	107.0	106.9	107.0	104.5	107.7	7,540,392	802,024,075	106.36	107.0	106.9	107.0	104.5	107.7	7,540,392	106.36	2.29%
2026-01-27	0	104.6	104.4	104.6	101.8	104.9	5,965,854	619,073,502	103.77	104.6	104.4	104.6	101.8	104.9	5,965,854	103.77	2.95%
2026-01-26	0	101.6	101.5	101.6	100.8	102.2	3,785,865	384,080,925	101.45	101.6	101.5	101.6	100.8	102.2	3,785,865	101.45	-0.49%
2026-01-23	0	102.1	102.1	102.2	101.6	103.2	3,161,326	322,190,604	101.92	102.1	102.1	102.2	101.6	103.2	3,161,326	101.92	0.39%
2026-01-22	0	101.7	101.6	101.7	100.5	102.1	4,296,224	434,549,494	101.15	101.7	101.6	101.7	100.5	102.1	4,296,224	101.15	0.39%
2026-01-21	0	101.3	101.0	101.3	100.4	101.5	2,824,461	285,343,846	101.03	101.3	101.0	101.3	100.4	101.5	2,824,461	101.03	0.30%
2026-01-20	0	101.0	100.5	101.0	99.25	102.6	2,795,153	282,166,356	100.95	101.0	100.5	101.0	99.25	102.6	2,795,153	100.95	-1.17%
2026-01-19	0	102.2	102.1	102.2	100.4	102.9	4,260,796	434,504,223	101.98	102.2	102.1	102.2	100.4	102.9	4,260,796	101.98	-1.06%
2026-01-16	0	103.3	103.2	103.3	100.4	103.9	5,903,837	605,835,069	102.62	103.3	103.2	103.3	100.4	103.9	5,903,837	102.62	4.87%
2026-01-15	0	98.50	98.45	98.50	97.90	99.20	2,467,291	243,028,164	98.500	98.50	98.45	98.50	97.90	99.20	2,467,291	98.500	-1.05%
2026-01-14	0	99.55	99.50	99.55	97.65	100.2	5,459,098	542,485,731	99.373	99.55	99.50	99.55	97.65	100.2	5,459,098	99.373	0.10%
2026-01-13	0	99.45	99.25	99.45	99.05	101.6	5,308,806	530,826,167	99.990	99.45	99.25	99.45	99.05	101.6	5,308,806	99.990	0.35%
2026-01-12	0	99.10	99.05	99.10	97.60	99.50	4,925,548	486,700,934	98.812	99.10	99.05	99.10	97.60	99.50	4,925,548	98.812	2.75%
2026-01-09	0	96.45	96.40	96.45	95.00	97.05	3,164,359	305,063,346	96.406	96.45	96.40	96.45	95.00	97.05	3,164,359	96.406	2.01%
2026-01-08	0	94.55	94.50	94.55	93.00	96.50	4,236,997	400,914,472	94.622	94.55	94.50	94.55	93.00	96.50	4,236,997	94.622	-1.30%
2026-01-07	0	95.80	95.75	95.80	94.10	96.50	3,901,258	371,023,272	95.103	95.80	95.75	95.80	94.10	96.50	3,901,258	95.103	1.91%
2026-01-06	0	94.00	94.00	94.05	92.20	94.25	4,517,899	422,490,990	93.515	94.00	94.00	94.05	92.20	94.25	4,517,899	93.515	2.34%
2026-01-05	0	91.85	91.70	91.85	91.40	95.05	4,172,437	386,462,549	92.623	91.85	91.70	91.85	91.40	95.05	4,172,437	92.623	-0.76%
2026-01-02	0	92.55	92.40	92.55	89.90	92.55	2,101,953	193,217,094	91.923	92.55	92.40	92.55	89.90	92.55	2,101,953	91.923	2.95%
2025-12-31	0	89.90	89.90	89.95	89.35	91.15	1,788,202	160,713,697	89.874	89.90	89.90	89.95	89.35	91.15	1,788,202	89.874	-2.18%
2025-12-30	0	91.90	91.85	91.90	90.90	92.75	1,739,695	160,256,949	92.118	91.90	91.85	91.90	90.90	92.75	1,739,695	92.118	0.88%
2025-12-29	0	91.10	91.05	91.10	91.00	94.15	1,927,319	177,582,173	92.139	91.10	91.05	91.10	91.00	94.15	1,927,319	92.139	-0.82%
2025-12-24	0	91.85	91.70	91.85	90.55	92.85	1,265,369	116,499,279	92.067	91.85	91.70	91.85	90.55	92.85	1,265,369	92.067	0.16%
2025-12-23	0	91.70	91.65	91.70	90.40	91.75	2,170,675	197,848,924	91.146	91.70	91.65	91.70	90.40	91.75	2,170,675	91.146	0.94%
2025-12-22	0	90.85	90.65	90.85	90.25	91.85	1,732,839	157,368,280	90.815	90.85	90.65	90.85	90.25	91.85	1,732,839	90.815	-1.03%
2025-12-19	0	91.80	91.50	91.80	91.20	93.70	4,167,898	383,093,027	91.915	91.80	91.50	91.80	91.20	93.70	4,167,898	91.915	0.66%
2025-12-18	0	91.20	90.95	91.20	88.20	91.20	3,839,500	346,254,245	90.182	91.20	90.95	91.20	88.20	91.20	3,839,500	90.182	1.56%
2025-12-17	0	89.80	89.80	89.85	87.55	91.00	5,782,078	516,874,452	89.393	89.80	89.80	89.85	87.55	91.00	5,782,078	89.393	-2.02%
2025-12-16	0	91.65	91.60	91.65	90.05	92.05	2,890,454	263,870,372	91.290	91.65	91.60	91.65	90.05	92.05	2,890,454	91.290	0.27%
2025-12-15	0	91.40	91.35	91.40	91.10	93.25	4,291,862	393,744,692	91.742	91.40	91.35	91.40	91.10	93.25	4,291,862	91.742	-2.82%
2025-12-12	0	94.05	94.05	94.10	91.60	94.90	3,045,795	285,564,258	93.757	94.05	94.05	94.10	91.60	94.90	3,045,795	93.757	2.17%
2025-12-11	0	92.05	91.85	92.05	91.50	93.35	3,109,448	286,843,699	92.249	92.05	91.85	92.05	91.50	93.35	3,109,448	92.249	1.10%
2025-12-10	0	91.05	91.05	91.15	90.10	91.50	3,487,492	317,203,571	90.955	91.05	91.05	91.15	90.10	91.50	3,487,492	90.955	-0.33%
2025-12-09	0	91.35	91.30	91.35	91.05	94.10	3,127,528	286,749,514	91.686	91.35	91.30	91.35	91.05	94.10	3,127,528	91.686	-2.61%
2025-12-08	0	93.80	93.75	93.80	93.35	96.05	3,002,225	283,647,040	94.479	93.80	93.75	93.80	93.35	96.05	3,002,225	94.479	-2.29%
2025-12-05	0	96.00	95.85	96.00	93.00	97.45	6,207,838	596,365,678	96.067	96.00	95.85	96.00	93.00	97.45	6,207,838	96.067	0.95%
2025-12-04	0	95.10	94.95	95.10	93.60	95.20	3,702,803	350,134,222	94.559	95.10	94.95	95.10	93.60	95.20	3,702,803	94.559	0.21%
2025-12-03	0	94.90	94.85	94.90	91.65	95.60	6,437,117	608,030,480	94.457	94.90	94.85	94.90	91.65	95.60	6,437,117	94.457	3.15%
2025-12-02	0	92.00	91.95	92.00	90.70	92.00	2,972,108	271,885,263	91.479	92.00	91.95	92.00	90.70	92.00	2,972,108	91.479	1.10%
2025-12-01	0	91.00	90.90	91.00	89.90	91.00	3,249,484	294,800,316	90.722	91.00	90.90	91.00	89.90	91.00	3,249,484	90.722	-0.11%
2025-11-28	0	91.10	91.10	91.20	90.00	91.75	2,434,227	222,072,098	91.229	91.10	91.10	91.20	90.00	91.75	2,434,227	91.229	1.22%
2025-11-27	0	90.00	89.85	90.00	88.65	90.35	2,790,492	250,552,617	89.788	90.00	89.85	90.00	88.65	90.35	2,790,492	89.788	0.00%
2025-11-26	0	90.00	89.90	90.00	89.80	91.15	4,004,578	361,558,074	90.286	90.00	89.90	90.00	89.80	91.15	4,004,578	90.286	1.29%
2025-11-25	0	88.85	88.80	88.85	88.50	91.80	6,855,696	615,045,825	89.713	88.85	88.80	88.85	88.50	91.80	6,855,696	89.713	1.31%
2025-11-24	0	87.70	87.65	87.70	85.40	88.00	5,619,493	490,268,261	87.244	87.70	87.65	87.70	85.40	88.00	5,619,493	87.244	2.57%
2025-11-21	0	85.50	85.50	85.55	85.10	87.25	5,066,258	436,905,511	86.238	85.50	85.50	85.55	85.10	87.25	5,066,258	86.238	-3.39%
2025-11-20	0	88.50	88.20	88.50	84.50	88.50	8,513,028	743,968,154	87.392	88.50	88.20	88.50	84.50	88.50	8,513,028	87.392	5.36%
2025-11-19	0	84.00	83.95	84.00	83.20	85.65	8,930,088	753,066,084	84.329	84.00	83.95	84.00	83.20	85.65	8,930,088	84.329	-2.83%
2025-11-18	0	86.45	86.40	86.45	85.85	88.55	4,025,987	348,073,376	86.457	86.45	86.40	86.45	85.85	88.55	4,025,987	86.457	-2.92%
2025-11-17	0	89.05	89.00	89.05	88.80	90.35	3,128,604	279,177,696	89.234	89.05	89.00	89.05	88.80	90.35	3,128,604	89.234	-1.33%
2025-11-14	0	90.25	90.20	90.25	89.75	90.90	2,247,127	202,739,254	90.222	90.25	90.20	90.25	89.75	90.90	2,247,127	90.222	-2.11%
2025-11-13	0	92.20	92.20	92.25	89.50	92.60	2,848,280	260,591,165	91.491	92.20	92.20	92.25	89.50	92.60	2,848,280	91.491	3.02%
2025-11-12	0	89.50	89.45	89.50	88.50	91.20	4,767,743	427,916,186	89.752	89.50	89.45	89.50	88.50	91.20	4,767,743	89.752	-1.38%
2025-11-11	0	90.75	90.75	90.80	90.10	91.55	2,270,066	205,857,379	90.683	90.75	90.75	90.80	90.10	91.55	2,270,066	90.683	-0.22%
2025-11-10	0	90.95	90.80	90.95	89.40	91.20	1,459,106	132,099,831	90.535	90.95	90.80	90.95	89.40	91.20	1,459,106	90.535	1.17%
2025-11-07	0	89.90	89.85	89.90	89.25	91.45	2,885,809	260,159,569	90.151	89.90	89.85	89.90	89.25	91.45	2,885,809	90.151	-1.75%
2025-11-06	0	91.50	91.50	91.55	87.35	92.05	5,115,444	464,859,996	90.874	91.50	91.50	91.55	87.35	92.05	5,115,444	90.874	2.52%
2025-11-05	0	89.25	89.20	89.25	88.00	90.30	5,883,146	524,871,114	89.216	89.25	89.20	89.25	88.00	90.30	5,883,146	89.216	0.79%
2025-11-04	0	88.55	88.55	88.65	88.25	89.80	4,974,121	441,437,402	88.747	88.55	88.55	88.65	88.25	89.80	4,974,121	88.747	-1.99%
2025-11-03	0	90.35	90.25	90.35	89.85	91.95	3,800,355	344,182,836	90.566	90.35	90.25	90.35	89.85	91.95	3,800,355	90.566	-0.50%
2025-10-31	0	90.80	90.80	90.85	90.80	94.40	4,988,262	457,139,653	91.643	90.80	90.80	90.85	90.80	94.40	4,988,262	91.643	-3.92%
2025-10-30	0	94.50	94.40	94.50	93.65	96.20	6,575,799	623,713,024	94.850	94.50	94.40	94.50	93.65	96.20	6,575,799	94.850	-4.74%
2025-10-28	0	99.20	99.20	99.25	98.55	101.0	4,813,030	479,087,388	99.540	99.20	99.20	99.25	98.55	101.0	4,813,030	99.540	-0.65%
2025-10-27	0	99.85	99.80	99.85	99.60	102.9	4,931,773	496,453,033	100.66	99.85	99.80	99.85	99.60	102.9	4,931,773	100.66	0.76%
2025-10-24	0	99.10	99.05	99.10	96.75	99.60	5,144,223	508,055,260	98.762	99.10	99.05	99.10	96.75	99.60	5,144,223	98.762	3.01%
2025-10-23	0	96.20	96.15	96.20	95.60	96.85	2,004,015	192,522,205	96.068	96.20	96.15	96.20	95.60	96.85	2,004,015	96.068	0.31%
2025-10-22	0	95.90	95.90	96.00	95.55	97.05	6,116,214	587,983,831	96.135	95.90	95.90	96.00	95.55	97.05	6,116,214	96.135	-0.93%
2025-10-21	0	96.80	96.75	96.80	94.05	97.25	5,139,996	495,284,151	96.359	96.80	96.75	96.80	94.05	97.25	5,139,996	96.359	3.70%
2025-10-20	0	93.35	93.20	93.35	91.95	93.45	3,026,228	281,209,026	92.924	93.35	93.20	93.35	91.95	93.45	3,026,228	92.924	4.30%
2025-10-17	0	89.50	89.45	89.50	88.65	92.20	4,973,221	447,561,356	89.994	89.50	89.45	89.50	88.65	92.20	4,973,221	89.994	-2.77%
2025-10-16	0	92.05	92.00	92.05	91.60	93.20	4,725,499	435,905,616	92.245	92.05	92.00	92.05	91.60	93.20	4,725,499	92.245	-0.11%
2025-10-15	0	92.15	92.15	92.20	89.50	92.55	7,273,724	662,491,701	91.080	92.15	92.15	92.20	89.50	92.55	7,273,724	91.080	3.42%
2025-10-14	0	89.10	89.05	89.10	89.10	92.20	5,912,392	535,288,587	90.537	89.10	89.05	89.10	89.10	92.20	5,912,392	90.537	-2.99%
2025-10-13	0	91.85	91.70	91.85	90.35	92.40	3,760,581	345,542,882	91.886	91.85	91.70	91.85	90.35	92.40	3,760,581	91.886	-3.06%
2025-10-10	0	94.75	94.75	94.80	92.80	94.75	4,993,782	472,756,752	94.669	94.75	94.75	94.80	92.80	94.75	4,993,782	94.669	-0.16%
2025-10-09	0	94.90	94.85	94.90	93.70	95.65	3,669,223	347,721,983	94.767	94.90	94.85	94.90	93.70	95.65	3,669,223	94.767	0.16%
2025-10-08	0	94.75	94.65	94.75	93.00	94.75	3,836,857	360,385,842	93.927	94.75	94.65	94.75	93.00	94.75	3,836,857	93.927	0.64%
2025-10-06	0	94.15	94.15	94.20	93.90	97.10	3,805,176	361,471,954	94.995	94.15	94.15	94.20	93.90	97.10	3,805,176	94.995	-2.89%
2025-10-03	0	96.95	96.95	97.00	96.30	98.20	3,477,648	337,832,585	97.144	96.95	96.95	97.00	96.30	98.20	3,477,648	97.144	-0.46%
2025-10-02	0	97.40	97.25	97.40	96.15	98.00	5,841,036	569,382,865	97.480	97.40	97.25	97.40	96.15	98.00	5,841,036	97.480	-2.16%
2025-09-30	0	99.55	99.45	99.55	98.80	101.5	6,657,130	664,164,692	99.767	99.55	99.45	99.55	98.80	101.5	6,657,130	99.767	1.27%
2025-09-29	0	98.30	98.30	98.35	96.50	99.30	3,726,138	365,934,526	98.207	98.30	98.30	98.35	96.50	99.30	3,726,138	98.207	2.29%
2025-09-26	0	96.10	96.05	96.10	94.85	97.25	5,849,884	561,932,055	96.059	96.10	96.05	96.10	94.85	97.25	5,849,884	96.059	-1.89%
2025-09-25	0	97.95	97.90	97.95	97.25	100.4	4,705,185	464,980,746	98.823	97.95	97.90	97.95	97.25	100.4	4,705,185	98.823	-1.26%
2025-09-24	0	99.20	99.10	99.20	99.00	100.6	3,105,751	309,081,615	99.519	99.20	99.10	99.20	99.00	100.6	3,105,751	99.519	-0.30%
2025-09-23	0	99.50	99.50	99.55	98.70	101.6	2,747,385	273,455,149	99.533	99.50	99.50	99.55	98.70	101.6	2,747,385	99.533	-0.60%
2025-09-22	0	100.1	100.0	100.1	99.10	101.8	5,114,601	513,787,620	100.46	100.1	100.0	100.1	99.10	101.8	5,114,601	100.46	-4.03%
2025-09-19	0	104.3	104.2	104.3	102.4	105.5	7,862,858	820,105,105	104.30	104.3	104.2	104.3	102.4	105.5	7,862,858	104.30	2.76%
2025-09-18	0	101.5	101.4	101.5	100.4	102.5	4,594,834	465,889,560	101.39	101.5	101.4	101.5	100.4	102.5	4,594,834	101.39	0.69%
2025-09-17	0	100.8	100.7	100.8	97.40	102.3	4,741,929	475,510,066	100.28	100.8	100.7	100.8	97.40	102.3	4,741,929	100.28	2.44%
2025-09-16	0	98.40	98.35	98.40	96.70	98.65	2,661,681	261,024,211	98.067	98.40	98.35	98.40	96.70	98.65	2,661,681	98.067	0.72%
2025-09-15	0	97.70	97.70	97.75	97.45	98.85	2,273,634	223,142,224	98.143	97.70	97.70	97.75	97.45	98.85	2,273,634	98.143	-1.46%
2025-09-12	0	99.15	99.15	99.20	98.50	100.9	4,016,569	398,201,395	99.140	99.15	99.15	99.20	98.50	100.9	4,016,569	99.140	0.71%
2025-09-11	0	98.45	98.45	98.50	94.70	99.00	6,015,891	585,988,868	97.407	98.45	98.45	98.50	94.70	99.00	6,015,891	97.407	1.92%
2025-09-10	0	96.60	96.60	96.65	95.85	97.30	2,749,717	265,628,986	96.602	96.60	96.60	96.65	95.85	97.30	2,749,717	96.602	-0.05%
2025-09-09	0	96.65	96.60	96.65	96.15	98.30	3,272,582	316,985,964	96.861	96.65	96.60	96.65	96.15	98.30	3,272,582	96.861	0.05%
2025-09-08	0	96.60	96.60	96.65	95.95	98.10	4,343,852	419,166,350	96.496	96.60	96.60	96.65	95.95	98.10	4,343,852	96.496	-0.10%
2025-09-05	0	96.70	96.65	96.70	94.70	96.75	3,809,667	366,010,986	96.074	96.70	96.65	96.70	94.70	96.75	3,809,667	96.074	1.47%
2025-09-04	0	95.30	95.20	95.30	94.80	97.25	2,092,618	199,825,531	95.491	95.30	95.20	95.30	94.80	97.25	2,092,618	95.491	-0.42%
2025-09-03	0	95.70	95.65	95.70	94.95	97.45	2,470,444	236,755,372	95.835	95.70	95.65	95.70	94.95	97.45	2,470,444	95.835	-0.67%
2025-09-02	0	96.35	96.25	96.35	96.15	98.50	3,268,397	316,497,113	96.836	96.35	96.25	96.35	96.15	98.50	3,268,397	96.836	-2.18%
2025-09-01	0	99.75	99.70	99.75	99.35	101.9	1,715,015	171,989,777	100.28	98.50	98.45	98.50	98.11	100.6	1,736,779	99.028	-0.65%
2025-08-29	0	100.4	100.4	100.5	100.1	101.6	3,686,542	370,968,873	100.63	99.14	99.14	99.24	98.85	100.3	3,733,326	99.367	0.45%
2025-08-28	0	99.95	99.95	100.0	98.85	101.1	3,378,563	338,138,328	100.08	98.70	98.70	98.75	97.61	99.83	3,421,438	98.829	-1.04%
2025-08-27	0	101.0	100.8	101.0	100.5	103.0	5,077,909	515,791,510	101.58	99.73	99.54	99.73	99.24	101.7	5,142,349	100.30	-1.85%
2025-08-26	0	102.9	102.7	102.9	102.0	103.6	4,961,558	510,323,256	102.86	101.6	101.4	101.6	100.7	102.3	5,024,522	101.57	-0.87%
2025-08-25	0	103.8	103.6	103.8	100.8	104.5	5,086,390	525,102,849	103.24	102.5	102.3	102.5	99.54	103.2	5,150,938	101.94	4.27%
2025-08-22	0	99.55	99.50	99.55	98.40	100.5	3,733,066	370,803,481	99.329	98.30	98.25	98.30	97.17	99.24	3,780,440	98.085	-0.75%
2025-08-21	0	100.3	100.2	100.3	98.90	101.6	3,736,842	373,110,389	99.846	99.04	98.94	99.04	97.66	100.3	3,784,264	98.595	-0.30%
2025-08-20	0	100.6	100.3	100.6	99.20	101.5	2,174,576	217,910,775	100.21	99.34	99.04	99.34	97.96	100.2	2,202,172	98.953	0.00%
2025-08-19	0	100.6	100.6	100.7	99.80	101.7	3,243,695	325,839,100	100.45	99.34	99.34	99.44	98.55	100.4	3,284,859	99.194	-0.98%
2025-08-18	0	101.6	101.5	101.6	101.5	104.8	4,986,929	511,513,874	102.57	100.3	100.2	100.3	100.2	103.5	5,050,215	101.29	-1.36%
2025-08-15	0	103.0	102.7	103.0	101.8	103.1	3,311,000	340,057,186	102.71	101.7	101.4	101.7	100.5	101.8	3,353,018	101.42	0.59%
2025-08-14	0	102.4	102.4	102.5	102.0	104.0	3,998,932	409,492,238	102.40	101.1	101.1	101.2	100.7	102.7	4,049,680	101.12	-0.78%
2025-08-13	0	103.2	103.0	103.2	98.60	103.3	8,105,058	825,498,943	101.85	101.9	101.7	101.9	97.36	102.0	8,207,914	100.57	4.51%
2025-08-12	0	98.75	98.75	98.80	97.85	99.00	3,934,384	387,892,879	98.590	97.51	97.51	97.56	96.62	97.76	3,984,313	97.355	0.46%
2025-08-11	0	98.30	98.30	98.35	95.70	99.00	4,805,064	469,805,975	97.773	97.07	97.07	97.12	94.50	97.76	4,866,042	96.548	4.35%
2025-08-08	0	94.20	94.10	94.20	93.80	95.40	2,470,323	233,064,400	94.346	93.02	92.92	93.02	92.62	94.20	2,501,672	93.163	-0.69%
2025-08-07	0	94.85	94.85	94.90	93.50	96.90	3,411,007	323,162,124	94.741	93.66	93.66	93.71	92.33	95.69	3,454,294	93.554	-0.37%
2025-08-06	0	95.20	95.15	95.20	93.30	95.25	4,226,801	399,937,251	94.619	94.01	93.96	94.01	92.13	94.06	4,280,441	93.434	0.74%
2025-08-05	0	94.50	94.35	94.50	93.85	96.70	2,788,871	263,896,501	94.625	93.32	93.17	93.32	92.67	95.49	2,824,263	93.439	-0.37%
2025-08-04	0	94.85	94.75	94.85	94.20	95.50	3,261,158	308,758,160	94.677	93.66	93.56	93.66	93.02	94.30	3,302,543	93.491	0.16%
2025-08-01	0	94.70	94.55	94.70	94.25	95.85	3,581,218	339,713,063	94.860	93.51	93.37	93.51	93.07	94.65	3,626,665	93.671	0.42%
2025-07-31	0	94.30	94.25	94.30	93.65	95.15	3,949,146	372,980,671	94.446	93.12	93.07	93.12	92.48	93.96	3,999,262	93.262	-0.95%
2025-07-30	0	95.20	95.05	95.20	94.95	97.70	5,628,429	540,398,414	96.012	94.01	93.86	94.01	93.76	96.48	5,699,856	94.809	-4.13%
2025-07-29	0	99.30	99.25	99.30	95.00	99.30	4,635,406	454,864,650	98.128	98.06	98.01	98.06	93.81	98.06	4,694,231	96.899	3.92%
2025-07-28	0	95.55	95.55	95.60	94.95	96.25	3,176,565	303,331,246	95.490	94.35	94.35	94.40	93.76	95.04	3,216,877	94.294	-0.16%
2025-07-25	0	95.70	95.70	95.75	95.20	96.80	4,015,235	385,487,903	96.006	94.50	94.50	94.55	94.01	95.59	4,066,190	94.803	-0.93%
2025-07-24	0	96.60	96.60	96.75	95.95	97.35	6,010,629	581,342,518	96.719	95.39	95.39	95.54	94.75	96.13	6,086,906	95.507	1.63%
2025-07-23	0	95.05	95.05	95.10	94.65	96.95	5,858,204	559,951,019	95.584	93.86	93.86	93.91	93.46	95.74	5,932,547	94.386	0.90%
2025-07-22	0	94.20	94.15	94.20	91.00	94.90	5,150,756	484,180,599	94.002	93.02	92.97	93.02	89.86	93.71	5,216,121	92.824	2.84%
2025-07-21	0	91.60	91.60	91.70	91.50	94.00	2,832,752	261,170,874	92.197	90.45	90.45	90.55	90.35	92.82	2,868,701	91.042	-0.33%
2025-07-18	0	91.90	91.85	91.95	91.35	92.60	4,153,422	381,579,976	91.871	90.75	90.70	90.80	90.21	91.44	4,206,130	90.720	1.04%
2025-07-17	0	90.95	90.90	90.95	89.60	91.60	4,266,660	388,033,288	90.945	89.81	89.76	89.81	88.48	90.45	4,320,805	89.806	0.66%
2025-07-16	0	90.35	90.35	90.50	90.15	91.70	3,737,937	339,467,090	90.817	89.22	89.22	89.37	89.02	90.55	3,785,373	89.679	-0.06%
2025-07-15	0	90.40	90.35	90.40	87.35	91.35	6,784,942	608,740,917	89.719	89.27	89.22	89.27	86.26	90.21	6,871,045	88.595	3.91%
2025-07-14	0	87.00	87.00	87.05	86.30	87.60	2,253,824	196,021,126	86.973	85.91	85.91	85.96	85.22	86.50	2,282,426	85.883	-1.30%
2025-07-11	0	88.15	88.10	88.15	85.45	89.95	7,309,701	646,125,855	88.393	87.05	87.00	87.05	84.38	88.82	7,402,464	87.285	1.38%
2025-07-10	0	86.95	86.95	87.00	85.80	87.35	4,056,629	351,169,536	86.567	85.86	85.86	85.91	84.72	86.26	4,108,109	85.482	1.64%
2025-07-09	0	85.55	85.50	85.55	85.20	88.10	3,139,370	270,468,272	86.154	84.48	84.43	84.48	84.13	87.00	3,179,210	85.074	-1.10%
2025-07-08	0	86.50	86.50	86.55	85.10	86.70	2,707,719	233,056,744	86.071	85.42	85.42	85.47	84.03	85.61	2,742,081	84.993	1.53%
2025-07-07	0	85.20	85.15	85.20	84.05	86.15	3,567,771	302,496,139	84.786	84.13	84.08	84.13	83.00	85.07	3,613,047	83.723	-0.70%
2025-07-04	0	85.80	85.70	85.80	85.65	88.40	7,928,159	685,226,666	86.429	84.72	84.63	84.72	84.58	87.29	8,028,770	85.346	-3.11%
2025-07-03	0	88.55	88.50	88.55	87.90	90.20	6,283,762	556,319,284	88.533	87.44	87.39	87.44	86.80	89.07	6,363,505	87.423	1.20%
2025-07-02	0	87.50	87.45	87.50	86.20	88.30	9,530,064	833,978,158	87.510	86.40	86.35	86.40	85.12	87.19	9,651,004	86.414	1.39%
2025-06-30	0	86.30	86.25	86.30	86.00	86.95	5,844,449	504,802,475	86.373	85.22	85.17	85.22	84.92	85.86	5,918,617	85.291	-0.80%
2025-06-27	0	87.00	87.00	87.10	86.30	87.55	2,506,404	217,862,772	86.922	85.91	85.91	86.01	85.22	86.45	2,538,211	85.833	0.52%
2025-06-26	0	86.55	86.50	86.55	85.25	86.90	3,457,262	298,531,511	86.349	85.47	85.42	85.47	84.18	85.81	3,501,136	85.267	-0.40%
2025-06-25	0	86.90	86.90	86.95	86.10	87.75	10,476,610	908,685,618	86.735	85.81	85.81	85.86	85.02	86.65	10,609,562	85.648	-0.17%
2025-06-24	0	87.05	87.00	87.05	85.50	88.10	4,843,004	421,624,396	87.058	85.96	85.91	85.96	84.43	87.00	4,904,463	85.967	3.82%
2025-06-23	0	83.85	83.85	83.90	81.60	83.85	8,279,211	689,905,724	83.330	82.80	82.80	82.85	80.58	82.80	8,384,277	82.286	-1.00%
2025-06-20	0	84.70	84.60	84.70	83.90	85.85	9,318,960	790,387,568	84.815	83.64	83.54	83.64	82.85	84.77	9,437,221	83.752	-0.76%
2025-06-19	0	85.35	85.30	85.35	84.75	87.15	4,322,551	371,558,140	85.958	84.28	84.23	84.28	83.69	86.06	4,377,406	84.881	-1.61%
2025-06-18	0	86.75	86.70	86.75	86.20	88.40	7,848,599	682,621,610	86.974	85.66	85.61	85.66	85.12	87.29	7,948,201	85.884	-2.14%
2025-06-17	0	88.65	88.55	88.65	86.90	89.40	4,036,109	357,974,850	88.693	87.54	87.44	87.54	85.81	88.28	4,087,329	87.582	-0.39%
2025-06-16	0	89.00	89.00	89.05	88.60	90.45	3,493,241	311,902,184	89.287	87.88	87.88	87.93	87.49	89.32	3,537,571	88.168	-0.67%
2025-06-13	0	89.60	89.50	89.60	89.00	91.00	8,490,036	761,424,371	89.684	88.48	88.38	88.48	87.88	89.86	8,597,778	88.561	-1.43%
2025-06-12	0	90.90	90.85	90.90	89.40	91.45	3,828,873	347,476,948	90.752	89.76	89.71	89.76	88.28	90.30	3,877,463	89.615	-0.66%
2025-06-11	0	91.50	91.45	91.50	91.25	92.25	3,465,487	317,315,333	91.564	90.35	90.30	90.35	90.11	91.09	3,509,465	90.417	-0.16%
2025-06-10	0	91.65	91.60	91.65	90.95	92.10	2,958,867	270,880,789	91.549	90.50	90.45	90.50	89.81	90.95	2,996,416	90.402	-0.27%
2025-06-09	0	91.90	91.85	91.90	90.95	93.45	4,634,566	426,723,831	92.074	90.75	90.70	90.75	89.81	92.28	4,693,380	90.920	-0.22%
2025-06-06	0	92.10	92.05	92.10	91.45	92.80	5,260,649	484,026,341	92.009	90.95	90.90	90.95	90.30	91.64	5,327,409	90.856	0.49%
2025-06-05	0	91.65	91.65	91.70	90.80	93.10	4,750,160	436,148,470	91.818	90.50	90.50	90.55	89.66	91.93	4,810,441	90.667	-1.24%
2025-06-04	0	92.80	92.60	92.80	90.70	92.80	4,977,076	458,857,615	92.194	91.64	91.44	91.64	89.56	91.64	5,040,237	91.039	2.20%
2025-06-03	0	90.80	90.80	90.85	88.95	90.90	5,438,196	491,729,850	90.422	89.66	89.66	89.71	87.84	89.76	5,507,209	89.288	2.54%
2025-06-02	0	88.55	88.50	88.55	86.65	89.00	5,459,085	479,193,629	87.779	87.44	87.39	87.44	85.56	87.88	5,528,363	86.679	0.80%
2025-05-30	0	87.85	87.75	87.85	86.95	89.80	11,728,985	1,030,279,218	87.840	86.75	86.65	86.75	85.86	88.67	11,877,830	86.740	-3.57%
2025-05-29	0	91.10	91.05	91.10	90.25	92.55	3,647,223	332,326,193	91.118	89.96	89.91	89.96	89.12	91.39	3,693,508	89.976	1.79%
2025-05-28	0	89.50	89.50	89.55	88.15	89.55	3,648,402	324,194,911	88.859	88.38	88.38	88.43	87.05	88.43	3,694,702	87.746	0.73%
2025-05-27	0	88.85	88.75	88.85	87.90	90.15	2,806,090	248,597,430	88.592	87.74	87.64	87.74	86.80	89.02	2,841,700	87.482	-1.71%
2025-05-26	0	90.40	90.30	90.40	89.50	90.80	2,705,731	243,890,810	90.139	89.27	89.17	89.27	88.38	89.66	2,740,068	89.009	-0.22%
2025-05-23	0	90.60	90.55	90.60	89.35	90.80	3,122,868	281,885,734	90.265	89.46	89.42	89.46	88.23	89.66	3,162,498	89.134	0.67%
2025-05-22	0	90.00	89.95	90.00	89.70	91.95	5,616,710	509,370,404	90.688	88.87	88.82	88.87	88.58	90.80	5,687,988	89.552	-1.80%
2025-05-21	0	91.65	91.60	91.65	91.50	93.50	5,538,096	510,654,933	92.208	90.50	90.45	90.50	90.35	92.33	5,608,376	91.052	-1.45%
2025-05-20	0	93.00	93.00	93.05	92.00	93.40	3,978,169	369,573,065	92.900	91.83	91.83	91.88	90.85	92.23	4,028,653	91.736	1.64%
2025-05-19	0	91.50	91.50	91.60	91.15	92.15	3,337,051	305,916,619	91.673	90.35	90.35	90.45	90.01	91.00	3,379,399	90.524	-0.44%
2025-05-16	0	91.90	91.90	91.95	91.70	93.60	3,280,761	302,699,881	92.265	90.75	90.75	90.80	90.55	92.43	3,322,395	91.109	0.33%
2025-05-15	0	91.60	91.55	91.60	91.35	94.15	5,560,417	512,521,050	92.173	90.45	90.40	90.45	90.21	92.97	5,630,981	91.018	-0.94%
2025-05-14	0	93.65	93.50	93.65	92.95	94.65	6,301,986	590,496,758	93.700	91.31	91.16	91.31	90.63	92.29	6,463,400	91.360	0.75%
2025-05-13	0	92.95	92.90	92.95	91.50	94.05	9,573,090	887,185,036	92.675	90.63	90.58	90.63	89.21	91.70	9,818,287	90.360	0.92%
2025-05-12	0	92.10	92.10	92.20	89.25	94.40	11,838,286	1,080,177,060	91.244	89.80	89.80	89.90	87.02	92.04	12,141,502	88.966	6.66%
2025-05-09	0	86.35	86.35	86.40	85.10	86.90	4,774,153	411,821,368	86.261	84.19	84.19	84.24	82.97	84.73	4,896,434	84.106	2.01%
2025-05-08	0	84.65	84.60	84.65	82.00	86.25	4,084,288	346,034,721	84.723	82.54	82.49	82.54	79.95	84.10	4,188,900	82.608	1.38%
2025-05-07	0	83.50	83.50	83.55	83.50	86.70	8,253,876	699,792,694	84.784	81.41	81.41	81.46	81.41	84.53	8,465,284	82.666	0.06%
2025-05-06	0	83.45	83.40	83.45	81.10	84.20	7,642,093	636,053,355	83.230	81.37	81.32	81.37	79.07	82.10	7,837,831	81.152	2.33%
2025-05-02	0	81.55	81.50	81.55	79.40	81.75	11,267,334	906,292,773	80.435	79.51	79.46	79.51	77.42	79.71	11,555,926	78.427	4.02%
2025-04-30	0	78.40	78.35	78.40	77.75	78.95	5,091,026	399,318,550	78.436	76.44	76.39	76.44	75.81	76.98	5,221,423	76.477	1.88%
2025-04-29	0	76.95	76.90	76.95	76.80	79.00	2,527,650	195,680,682	77.416	75.03	74.98	75.03	74.88	77.03	2,592,391	75.483	-2.35%
2025-04-28	0	78.80	78.75	78.80	78.00	80.00	2,751,886	217,690,652	79.106	76.83	76.78	76.83	76.05	78.00	2,822,371	77.130	0.00%
2025-04-25	0	78.80	78.80	78.85	77.55	80.05	3,818,927	302,086,140	79.102	76.83	76.83	76.88	75.61	78.05	3,916,742	77.127	0.96%
2025-04-24	0	78.05	78.00	78.05	77.50	79.50	7,277,648	569,925,575	78.312	76.10	76.05	76.10	75.56	77.51	7,464,052	76.356	-1.45%
2025-04-23	0	79.20	79.20	79.25	78.45	80.50	12,511,858	993,244,721	79.384	77.22	77.22	77.27	76.49	78.49	12,832,327	77.402	3.73%
2025-04-22	0	76.35	76.35	76.40	75.15	77.20	5,589,199	425,718,735	76.168	74.44	74.44	74.49	73.27	75.27	5,732,356	74.266	0.39%
2025-04-17	0	76.05	75.90	76.05	72.50	76.40	5,332,147	403,718,017	75.714	74.15	74.00	74.15	70.69	74.49	5,468,720	73.823	1.60%
2025-04-16	0	74.85	74.75	74.85	73.95	75.45	7,397,494	553,107,528	74.770	72.98	72.88	72.98	72.10	73.57	7,586,967	72.902	-0.86%
2025-04-15	0	75.50	75.45	75.50	74.85	76.80	11,322,325	854,406,583	75.462	73.61	73.57	73.61	72.98	74.88	11,612,326	73.578	-0.72%
2025-04-14	0	76.05	76.05	76.10	75.20	76.90	6,256,522	475,453,423	75.993	74.15	74.15	74.20	73.32	74.98	6,416,771	74.095	3.12%
2025-04-11	0	73.75	73.75	73.90	71.10	74.40	12,226,446	893,238,804	73.058	71.91	71.91	72.05	69.32	72.54	12,539,604	71.233	-3.22%
2025-04-10	0	76.20	76.15	76.20	73.00	79.50	27,897,892	2,128,537,990	76.297	74.30	74.25	74.30	71.18	77.51	28,612,446	74.392	4.38%
2025-04-09	0	73.00	72.95	73.00	67.10	73.00	15,620,438	1,103,146,292	70.622	71.18	71.13	71.18	65.42	71.18	16,020,527	68.858	1.32%
2025-04-08	0	72.05	72.00	72.05	70.10	74.65	15,375,878	1,116,611,915	72.621	70.25	70.20	70.25	68.35	72.79	15,769,703	70.807	-2.50%
2025-04-07	0	73.90	73.85	73.90	73.70	78.10	26,299,771	1,965,597,257	74.738	72.05	72.01	72.05	71.86	76.15	26,973,392	72.872	-10.10%
2025-04-03	0	82.20	82.15	82.20	80.55	88.65	15,302,591	1,273,554,089	83.225	80.15	80.10	80.15	78.54	86.44	15,694,539	81.146	-12.37%
2025-04-02	0	93.80	93.80	93.85	93.35	95.00	2,621,328	246,499,042	94.036	91.46	91.46	91.51	91.02	92.63	2,688,469	91.688	-0.79%
2025-04-01	0	94.55	94.50	94.55	92.70	95.10	4,008,812	377,973,747	94.286	92.19	92.14	92.19	90.38	92.73	4,111,490	91.931	1.39%
2025-03-31	0	93.25	93.05	93.25	91.75	95.70	7,572,189	706,676,031	93.325	90.92	90.73	90.92	89.46	93.31	7,766,137	90.995	-1.79%
2025-03-28	0	94.95	94.95	95.00	94.45	95.70	3,064,138	291,265,948	95.056	92.58	92.58	92.63	92.09	93.31	3,142,620	92.683	-1.09%
2025-03-27	0	96.00	95.95	96.00	95.65	97.35	2,999,710	289,111,502	96.380	93.60	93.55	93.60	93.26	94.92	3,076,542	93.973	-0.10%
2025-03-26	0	96.10	96.05	96.10	95.15	97.95	3,468,596	333,525,363	96.156	93.70	93.65	93.70	92.77	95.50	3,557,438	93.754	-0.57%
2025-03-25	0	96.65	96.65	96.70	94.20	97.90	6,630,227	641,128,697	96.698	94.24	94.24	94.29	91.85	95.46	6,800,048	94.283	1.63%
2025-03-24	0	95.10	95.00	95.10	93.90	95.30	4,949,967	468,839,532	94.716	92.73	92.63	92.73	91.55	92.92	5,076,751	92.350	-0.05%
2025-03-21	0	95.15	95.00	95.15	94.30	96.75	8,219,887	783,049,426	95.263	92.77	92.63	92.77	91.94	94.33	8,430,425	92.884	0.37%
2025-03-20	0	94.80	94.80	94.85	94.75	98.30	9,296,348	891,069,536	95.852	92.43	92.43	92.48	92.38	95.85	9,534,457	93.458	-3.61%
2025-03-19	0	98.35	98.25	98.35	96.05	98.60	11,190,400	1,090,570,127	97.456	95.89	95.80	95.89	93.65	96.14	11,477,022	95.022	0.92%
2025-03-18	0	97.45	97.35	97.45	97.00	98.75	6,184,491	603,224,706	97.538	95.02	94.92	95.02	94.58	96.28	6,342,896	95.102	1.88%
2025-03-17	0	95.65	95.65	95.70	94.20	96.65	11,741,707	1,123,320,812	95.669	93.26	93.26	93.31	91.85	94.24	12,042,450	93.280	-2.30%
2025-03-14	0	97.90	97.85	97.90	96.35	98.65	8,727,977	851,719,203	97.585	95.46	95.41	95.46	93.94	96.19	8,951,528	95.148	-0.76%
2025-03-13	0	98.65	98.60	98.65	97.75	100.9	6,291,363	620,903,128	98.691	96.19	96.14	96.19	95.31	98.38	6,452,505	96.227	-0.05%
2025-03-12	0	98.70	98.65	98.70	98.05	101.1	5,946,152	588,850,899	99.031	96.24	96.19	96.24	95.60	98.58	6,098,452	96.557	-2.47%
2025-03-11	0	101.2	101.1	101.2	98.30	101.4	6,629,125	665,829,794	100.44	98.67	98.58	98.67	95.85	98.87	6,798,918	97.932	-0.20%
2025-03-10	0	101.4	101.4	101.5	99.85	103.7	9,264,062	940,898,535	101.56	98.87	98.87	98.97	97.36	101.1	9,501,344	99.028	-1.65%
2025-03-07	0	103.1	103.1	103.2	101.8	106.8	11,864,884	1,231,135,276	103.76	100.5	100.5	100.6	99.26	104.1	12,168,782	101.17	-2.27%
2025-03-06	0	105.5	105.4	105.5	104.3	107.9	12,287,702	1,299,874,407	105.79	102.9	102.8	102.9	101.7	105.2	12,602,429	103.14	-2.22%
2025-03-05	0	107.9	107.8	107.9	107.4	113.0	7,064,949	772,161,649	109.29	105.2	105.1	105.2	104.7	110.2	7,245,905	106.57	-3.75%
2025-03-04	0	112.1	112.0	112.1	108.9	112.4	4,112,524	457,500,084	111.25	109.3	109.2	109.3	106.2	109.6	4,217,859	108.47	0.63%
2025-03-03	0	111.4	111.0	111.4	108.5	111.8	7,587,565	837,867,710	110.43	108.6	108.2	108.6	105.8	109.0	7,781,907	107.67	2.77%
2025-02-28	0	108.4	107.7	108.4	106.9	110.5	6,292,699	680,465,838	108.14	105.7	105.0	105.7	104.2	107.7	6,453,875	105.44	-1.90%
2025-02-27	0	110.5	110.4	110.5	105.0	111.2	3,770,365	412,181,288	109.32	107.7	107.6	107.7	102.4	108.4	3,866,936	106.59	2.31%
2025-02-26	0	108.0	108.0	108.1	107.1	110.2	4,062,156	440,678,792	108.48	105.3	105.3	105.4	104.4	107.4	4,166,201	105.77	-0.09%
2025-02-25	0	108.1	108.0	108.1	106.0	108.5	3,350,724	360,956,927	107.73	105.4	105.3	105.4	103.4	105.8	3,436,547	105.03	0.28%
2025-02-24	0	107.8	107.8	107.9	106.6	109.8	4,615,163	497,817,454	107.87	105.1	105.1	105.2	103.9	107.1	4,733,372	105.17	-1.55%
2025-02-21	0	109.5	109.5	109.6	107.0	109.6	4,058,972	441,858,972	108.86	106.8	106.8	106.9	104.3	106.9	4,162,935	106.14	2.43%
2025-02-20	0	106.9	106.8	106.9	104.5	108.0	2,749,555	293,043,483	106.58	104.2	104.1	104.2	101.9	105.3	2,819,980	103.92	1.14%
2025-02-19	0	105.7	105.7	106.0	100.4	106.2	2,765,377	290,454,998	105.03	103.1	103.1	103.4	97.89	103.5	2,836,207	102.41	0.57%
2025-02-18	0	105.1	105.0	105.1	104.0	106.6	3,740,149	393,233,989	105.14	102.5	102.4	102.5	101.4	103.9	3,835,946	102.51	-0.85%
2025-02-17	0	106.0	106.0	106.1	103.4	107.0	2,837,552	299,182,882	105.44	103.4	103.4	103.5	100.8	104.3	2,910,231	102.80	-1.76%
2025-02-14	0	107.9	107.9	108.0	106.7	109.5	5,030,067	543,421,097	108.03	105.2	105.2	105.3	104.0	106.8	5,158,903	105.34	0.84%
2025-02-13	0	107.0	106.9	107.0	106.2	112.0	8,003,603	866,107,577	108.21	104.3	104.2	104.3	103.5	109.2	8,208,601	105.51	0.85%
2025-02-12	0	106.1	106.0	106.1	101.4	106.7	6,933,435	727,031,136	104.86	103.5	103.4	103.5	98.87	104.0	7,111,022	102.24	5.26%
2025-02-11	0	100.8	100.8	100.9	100.2	102.2	3,178,131	320,897,431	100.97	98.28	98.28	98.38	97.70	99.65	3,259,533	98.449	0.50%
2025-02-10	0	100.3	100.3	100.4	99.60	102.0	3,779,674	380,451,625	100.66	97.80	97.80	97.89	97.11	99.45	3,876,484	98.143	-1.86%
2025-02-07	0	102.2	102.1	102.2	101.4	103.5	2,830,282	288,910,652	102.08	99.65	99.55	99.65	98.87	100.9	2,902,775	99.529	-0.29%
2025-02-06	0	102.5	102.4	102.5	100.0	103.1	3,465,135	354,056,212	102.18	99.94	99.84	99.94	97.50	100.5	3,553,888	99.625	3.38%
2025-02-05	0	99.15	99.10	99.15	98.80	102.0	3,185,619	317,715,062	99.734	96.67	96.63	96.67	96.33	99.45	3,267,213	97.243	-1.64%
2025-02-04	0	100.8	100.7	100.8	99.20	103.3	5,529,183	558,672,905	101.04	98.28	98.19	98.28	96.72	100.7	5,670,803	98.517	1.15%
2025-02-03	0	99.65	99.60	99.65	98.35	103.1	5,354,991	535,837,881	100.06	97.16	97.11	97.16	95.89	100.5	5,492,149	97.564	-4.73%
2025-01-28	0	104.6	104.5	104.6	104.2	105.5	1,238,792	129,754,452	104.74	102.0	101.9	102.0	101.6	102.9	1,270,521	102.13	0.67%
2025-01-27	0	103.9	103.9	104.0	102.6	105.0	2,754,136	286,235,878	103.93	101.3	101.3	101.4	100.0	102.4	2,824,678	101.33	-1.42%
2025-01-24	0	105.4	105.2	105.4	103.6	105.9	3,888,741	408,581,236	105.07	102.8	102.6	102.8	101.0	103.3	3,988,344	102.44	2.43%
2025-01-23	0	102.9	102.8	102.9	102.6	105.8	2,112,081	218,880,548	103.63	100.3	100.2	100.3	100.0	103.2	2,166,178	101.04	-1.06%
2025-01-22	0	104.0	104.0	104.1	103.4	106.5	2,229,636	232,614,327	104.33	101.4	101.4	101.5	100.8	103.8	2,286,744	101.72	-2.07%
2025-01-21	0	106.2	106.2	106.3	104.3	106.9	2,544,338	269,372,812	105.87	103.5	103.5	103.6	101.7	104.2	2,609,507	103.23	2.21%
2025-01-20	0	103.9	103.9	104.0	103.4	106.6	2,805,850	293,632,990	104.65	101.3	101.3	101.4	100.8	103.9	2,877,717	102.04	-1.24%
2025-01-17	0	105.2	105.1	105.2	101.7	105.8	3,530,647	369,348,958	104.61	102.6	102.5	102.6	99.16	103.2	3,621,078	102.00	2.24%
2025-01-16	0	102.9	102.6	102.9	100.7	103.1	4,469,824	456,696,243	102.17	100.3	100.0	100.3	98.19	100.5	4,584,310	99.622	2.80%
2025-01-15	0	100.1	99.90	100.1	95.65	100.7	4,579,682	454,139,459	99.164	97.60	97.41	97.60	93.26	98.19	4,696,982	96.687	2.93%
2025-01-14	0	97.25	97.20	97.25	96.35	97.60	5,350,437	519,632,363	97.120	94.82	94.77	94.82	93.94	95.16	5,487,479	94.694	-0.46%
2025-01-13	0	97.70	97.65	97.70	95.40	98.05	2,757,599	267,861,168	97.136	95.26	95.21	95.26	93.02	95.60	2,828,230	94.710	-0.76%
2025-01-10	0	98.45	98.45	98.50	98.20	99.55	3,569,795	352,003,014	98.606	95.99	95.99	96.04	95.75	97.06	3,661,229	96.143	-0.86%
2025-01-09	0	99.30	99.15	99.30	97.00	99.90	2,918,404	288,699,176	98.924	96.82	96.67	96.82	94.58	97.41	2,993,154	96.453	2.58%
2025-01-08	0	96.80	96.80	96.85	96.40	100.9	4,718,957	460,302,096	97.543	94.38	94.38	94.43	93.99	98.38	4,839,825	95.107	-4.72%
2025-01-07	0	101.6	101.5	101.6	99.55	102.3	3,057,887	309,572,916	101.24	99.06	98.97	99.06	97.06	99.75	3,136,209	98.709	0.69%
2025-01-06	0	100.9	100.8	100.9	99.85	101.7	2,168,443	218,175,437	100.61	98.38	98.28	98.38	97.36	99.16	2,223,984	98.101	-0.79%
2025-01-03	0	101.7	101.4	101.7	99.70	103.4	1,916,943	195,099,924	101.78	99.16	98.87	99.16	97.21	100.8	1,966,042	99.235	1.19%
2025-01-02	0	100.5	100.4	100.5	100.0	102.1	1,960,541	197,406,636	100.69	97.99	97.89	97.99	97.50	99.55	2,010,757	98.175	-1.95%
2024-12-31	0	102.5	102.4	102.5	100.8	103.1	973,034	99,480,205	102.24	99.94	99.84	99.94	98.28	100.5	997,957	99.684	0.00%
2024-12-30	0	102.5	102.3	102.5	101.1	103.3	1,560,381	159,651,902	102.32	99.94	99.75	99.94	98.58	100.7	1,600,347	99.761	-0.19%
2024-12-27	0	102.7	102.6	102.7	102.1	103.8	1,207,825	124,043,324	102.70	100.1	100.0	100.1	99.55	101.2	1,238,761	100.13	0.00%
2024-12-24	0	102.7	102.7	103.0	100.8	103.1	1,377,344	140,807,308	102.23	100.1	100.1	100.4	98.28	100.5	1,412,622	99.678	0.88%
2024-12-23	0	101.8	101.8	101.9	101.2	103.9	3,912,929	399,745,803	102.16	99.26	99.26	99.36	98.67	101.3	4,013,152	99.609	-0.68%
2024-12-20	0	102.5	102.4	102.5	98.00	104.3	10,145,312	1,039,298,410	102.44	99.94	99.84	99.94	95.55	101.7	10,405,166	99.883	-0.10%
2024-12-19	0	102.6	102.5	102.6	102.5	104.4	2,783,981	287,158,043	103.15	100.0	99.94	100.0	99.94	101.8	2,855,288	100.57	-2.19%
2024-12-18	0	104.9	104.9	105.0	102.4	105.4	4,665,566	487,143,852	104.41	102.3	102.3	102.4	99.84	102.8	4,785,066	101.81	1.06%
2024-12-17	0	103.8	103.8	104.1	103.1	106.1	2,775,638	288,784,678	104.04	101.2	101.2	101.5	100.5	103.5	2,846,731	101.44	-2.44%
2024-12-16	0	106.4	106.4	106.5	105.3	107.3	3,893,038	413,706,537	106.27	103.7	103.7	103.8	102.7	104.6	3,992,751	103.61	-0.37%
2024-12-13	0	106.8	106.8	106.9	105.1	107.9	4,645,857	494,603,371	106.46	104.1	104.1	104.2	102.5	105.2	4,764,852	103.80	0.19%
2024-12-12	0	106.6	106.6	106.8	106.5	108.9	4,266,148	457,413,897	107.22	103.9	103.9	104.1	103.8	106.2	4,375,418	104.54	-2.29%
2024-12-11	0	109.1	109.0	109.1	107.9	113.2	3,472,932	379,963,392	109.41	106.4	106.3	106.4	105.2	110.4	3,561,885	106.67	-3.62%
2024-12-10	0	113.2	113.1	113.2	112.6	116.5	4,595,366	522,829,452	113.77	110.4	110.3	110.4	109.8	113.6	4,713,068	110.93	-0.26%
2024-12-09	0	113.5	113.4	113.5	110.5	113.6	3,796,199	425,464,510	112.08	110.7	110.6	110.7	107.7	110.8	3,893,432	109.28	2.16%
2024-12-06	0	111.1	111.0	111.1	107.0	111.3	4,042,776	444,437,581	109.93	108.3	108.2	108.3	104.3	108.5	4,146,324	107.19	0.18%
2024-12-05	0	110.9	110.7	110.9	108.8	111.6	5,574,326	614,820,539	110.30	108.1	107.9	108.1	106.1	108.8	5,717,102	107.54	-1.60%
2024-12-04	0	112.7	112.3	112.7	110.8	114.0	2,626,942	295,349,910	112.43	109.9	109.5	109.9	108.0	111.2	2,694,226	109.62	-0.97%
2024-12-03	0	113.8	113.7	113.8	110.0	113.8	3,552,042	399,540,911	112.48	111.0	110.9	111.0	107.3	111.0	3,643,021	109.67	3.55%
2024-12-02	0	109.9	109.8	109.9	109.3	111.7	1,842,577	203,308,269	110.34	107.2	107.1	107.2	106.6	108.9	1,889,771	107.58	0.27%
2024-11-29	0	109.6	109.5	109.6	108.2	110.5	2,068,978	226,353,903	109.40	106.9	106.8	106.9	105.5	107.7	2,121,971	106.67	1.20%
2024-11-28	0	108.3	108.2	108.3	107.5	113.0	3,098,215	338,148,145	109.14	105.6	105.5	105.6	104.8	110.2	3,177,570	106.42	-2.43%
2024-11-27	0	111.0	110.8	111.0	106.7	111.1	3,353,992	365,812,633	109.07	108.2	108.0	108.2	104.0	108.3	3,439,898	106.34	5.11%
2024-11-26	0	105.6	105.3	105.6	99.05	106.3	7,604,419	796,206,235	104.70	103.0	102.7	103.0	96.58	103.6	7,799,192	102.09	-1.12%
2024-11-25	0	106.8	106.2	106.8	105.4	107.0	6,528,637	695,265,139	106.49	104.1	103.5	104.1	102.8	104.3	6,695,856	103.84	2.10%
2024-11-22	0	104.6	104.5	104.6	104.0	106.8	3,011,698	317,706,718	105.49	102.0	101.9	102.0	101.4	104.1	3,088,837	102.86	-1.32%
2024-11-21	0	106.0	105.9	106.0	105.3	106.9	2,629,731	279,071,983	106.12	103.4	103.3	103.4	102.7	104.2	2,697,087	103.47	-0.28%
2024-11-20	0	106.3	106.2	106.3	104.4	106.9	2,528,759	267,046,526	105.60	103.6	103.5	103.6	101.8	104.2	2,593,529	102.97	1.33%
2024-11-19	0	104.9	104.8	104.9	102.5	104.9	3,728,114	387,492,920	103.94	102.3	102.2	102.3	99.94	102.3	3,823,603	101.34	0.58%
2024-11-18	0	104.3	104.2	104.3	102.3	105.6	2,522,413	262,713,280	104.15	101.7	101.6	101.7	99.75	103.0	2,587,020	101.55	-0.19%
2024-11-15	0	104.5	104.5	104.7	104.0	106.8	2,731,792	286,084,236	104.72	101.9	101.9	102.1	101.4	104.1	2,801,762	102.11	-0.76%
2024-11-14	0	105.3	105.2	105.3	103.5	107.6	3,403,468	359,417,135	105.60	102.7	102.6	102.7	100.9	104.9	3,490,642	102.97	-1.50%
2024-11-13	0	106.9	106.9	107.0	104.7	109.1	4,404,064	469,788,711	106.67	104.2	104.2	104.3	102.1	106.4	4,516,866	104.01	-0.28%
2024-11-12	0	107.2	107.2	107.3	106.5	109.7	2,601,218	280,327,262	107.77	104.5	104.5	104.6	103.8	107.0	2,667,843	105.08	-0.74%
2024-11-11	0	108.0	107.9	108.0	106.1	109.6	3,360,600	361,371,028	107.53	105.3	105.2	105.3	103.5	106.9	3,446,676	104.85	-1.46%
2024-11-08	0	109.6	109.6	109.7	108.6	110.9	5,196,026	568,335,125	109.38	106.9	106.9	107.0	105.9	108.1	5,329,113	106.65	1.20%
2024-11-07	0	108.3	108.3	108.4	105.0	109.3	5,994,663	643,764,007	107.39	105.6	105.6	105.7	102.4	106.6	6,148,205	104.71	-1.63%
2024-11-06	0	110.1	110.0	110.1	107.1	113.2	4,952,119	541,095,206	109.27	107.4	107.3	107.4	104.4	110.4	5,078,959	106.54	-3.34%
2024-11-05	0	113.9	113.7	113.9	110.7	113.9	2,691,489	303,527,395	112.77	111.1	110.9	111.1	107.9	111.1	2,760,427	109.96	0.35%
2024-11-04	0	113.5	113.3	113.5	113.1	114.5	2,258,599	256,121,014	113.40	110.7	110.5	110.7	110.3	111.6	2,316,449	110.57	0.80%
2024-11-01	0	112.6	112.5	112.6	111.7	114.1	3,476,999	391,067,495	112.47	109.8	109.7	109.8	108.9	111.3	3,566,056	109.66	0.36%
2024-10-31	0	112.2	112.2	112.3	111.4	113.7	3,539,875	397,939,930	112.42	109.4	109.4	109.5	108.6	110.9	3,630,542	109.61	-0.88%
2024-10-30	0	113.2	113.1	113.2	112.4	116.0	4,787,960	543,990,545	113.62	110.4	110.3	110.4	109.6	113.1	4,910,595	110.78	-1.82%
2024-10-29	0	115.3	115.3	115.4	114.2	117.2	4,574,549	527,760,522	115.37	112.4	112.4	112.5	111.3	114.3	4,691,718	112.49	0.79%
2024-10-28	0	114.4	114.4	114.5	112.6	116.5	5,342,094	606,999,665	113.63	111.5	111.5	111.6	109.8	113.6	5,478,922	110.79	-0.35%
2024-10-25	0	114.8	114.6	114.8	113.3	115.2	2,819,019	322,224,056	114.30	111.9	111.7	111.9	110.5	112.3	2,891,223	111.45	1.86%
2024-10-24	0	112.7	112.6	112.7	111.9	113.4	4,586,219	517,243,788	112.78	109.9	109.8	109.9	109.1	110.6	4,703,687	109.97	-0.97%
2024-10-23	0	113.8	113.7	113.8	112.3	114.1	3,615,063	410,050,372	113.43	111.0	110.9	111.0	109.5	111.3	3,707,656	110.60	0.00%
2024-10-22	0	113.8	113.7	113.8	112.7	114.5	4,562,000	518,605,010	113.68	111.0	110.9	111.0	109.9	111.6	4,678,847	110.84	-0.44%
2024-10-21	0	114.3	114.3	114.4	113.2	115.8	4,143,258	473,961,079	114.39	111.4	111.4	111.5	110.4	112.9	4,249,380	111.54	-1.89%
2024-10-18	0	116.5	116.0	116.5	112.5	116.8	3,324,796	384,113,281	115.53	113.6	113.1	113.6	109.7	113.9	3,409,955	112.64	4.39%
2024-10-17	0	111.6	111.6	111.7	110.7	115.8	4,339,602	489,881,708	112.89	108.8	108.8	108.9	107.9	112.9	4,450,753	110.07	-1.41%
2024-10-16	0	113.2	113.2	113.4	112.0	115.0	3,084,000	349,772,591	113.42	110.4	110.4	110.6	109.2	112.1	3,162,991	110.58	-0.18%
2024-10-15	0	113.4	113.4	113.5	112.7	117.4	5,605,456	643,092,300	114.73	110.6	110.6	110.7	109.9	114.5	5,749,030	111.86	-1.22%
2024-10-14	0	114.8	114.8	114.9	112.5	116.0	3,670,748	421,195,049	114.74	111.9	111.9	112.0	109.7	113.1	3,764,768	111.88	-1.29%
2024-10-10	0	116.3	116.3	116.4	113.9	117.6	4,901,272	570,187,565	116.33	113.4	113.4	113.5	111.1	114.7	5,026,809	113.43	2.92%
2024-10-09	0	113.0	113.0	113.1	110.6	115.9	8,284,779	937,209,966	113.12	110.2	110.2	110.3	107.8	113.0	8,496,979	110.30	1.89%
2024-10-08	0	110.9	110.9	111.0	109.5	118.6	9,487,119	1,078,602,535	113.69	108.1	108.1	108.2	106.8	115.6	9,730,114	110.85	-6.49%
2024-10-07	0	118.6	118.6	118.7	115.4	120.4	7,444,423	878,804,595	118.05	115.6	115.6	115.7	112.5	117.4	7,635,098	115.10	-2.63%
2024-10-04	0	121.8	121.7	121.8	118.7	121.9	6,139,696	742,730,919	120.97	118.8	118.7	118.8	115.7	118.9	6,296,953	117.95	1.16%
2024-10-03	0	120.4	120.1	120.4	118.2	122.0	9,012,309	1,079,592,853	119.79	117.4	117.1	117.4	115.2	119.0	9,243,143	116.80	-1.15%
2024-10-02	0	121.8	121.7	121.8	112.5	122.4	12,596,766	1,505,294,928	119.50	118.8	118.7	118.8	109.7	119.3	12,919,409	116.51	3.13%
2024-09-30	0	118.1	118.1	118.2	114.0	119.6	10,936,390	1,289,805,114	117.94	115.2	115.2	115.2	111.2	116.6	11,216,506	114.99	-2.32%
2024-09-27	0	120.9	120.8	120.9	117.9	121.4	9,168,669	1,097,344,252	119.68	117.9	117.8	117.9	115.0	118.4	9,403,508	116.70	2.54%
2024-09-26	0	117.9	117.8	117.9	115.3	119.4	7,842,118	921,875,394	117.55	115.0	114.9	115.0	112.4	116.4	8,042,980	114.62	3.33%
2024-09-25	0	114.1	114.0	114.1	112.2	116.3	4,878,159	558,084,997	114.40	111.3	111.2	111.3	109.4	113.4	5,003,104	111.55	1.42%
2024-09-24	0	112.5	112.5	112.6	111.6	117.0	9,396,801	1,070,074,383	113.88	109.7	109.7	109.8	108.8	114.1	9,637,483	111.03	-1.57%
2024-09-23	0	114.3	114.3	114.4	113.0	115.5	5,308,147	606,949,706	114.34	111.4	111.4	111.5	110.2	112.6	5,444,106	111.49	-2.14%
2024-09-20	0	116.8	116.2	116.8	111.3	116.8	10,298,717	1,185,430,320	115.10	113.9	113.3	113.9	108.5	113.9	10,562,500	112.23	4.85%
2024-09-19	0	111.4	111.1	111.4	107.1	111.5	8,698,103	953,937,638	109.67	108.6	108.3	108.6	104.4	108.7	8,920,889	106.93	2.48%
2024-09-17	0	108.7	108.5	108.7	108.0	110.0	4,574,085	497,871,811	108.85	106.0	105.8	106.0	105.3	107.3	4,691,242	106.13	-0.18%
2024-09-16	0	108.9	108.6	108.9	104.7	109.0	2,976,747	321,417,329	107.98	106.2	105.9	106.2	102.1	106.3	3,052,991	105.28	3.71%
2024-09-13	0	105.0	105.0	105.1	104.1	105.8	2,428,550	255,118,228	105.05	102.4	102.4	102.5	101.5	103.2	2,490,753	102.43	0.67%
2024-09-12	0	104.3	103.9	104.3	103.3	105.6	2,667,355	277,390,986	103.99	101.7	101.3	101.7	100.7	103.0	2,735,674	101.40	0.68%
2024-09-11	0	103.6	103.5	103.6	103.0	106.4	3,690,955	385,342,504	104.40	101.0	100.9	101.0	100.4	103.7	3,785,492	101.79	-0.96%
2024-09-10	0	104.6	104.6	104.7	102.0	105.5	3,902,291	406,995,476	104.30	102.0	102.0	102.1	99.45	102.9	4,002,241	101.69	1.36%
2024-09-09	0	103.2	103.0	103.2	100.1	103.3	4,035,673	413,696,279	102.51	100.6	100.4	100.6	97.60	100.7	4,139,039	99.950	0.39%
2024-09-05	0	102.8	102.7	102.8	102.1	104.2	3,399,904	349,396,739	102.77	100.2	100.1	100.2	99.55	101.6	3,486,986	100.20	0.00%
2024-09-04	0	102.8	102.8	102.9	102.4	103.9	2,969,326	305,534,817	102.90	100.2	100.2	100.3	99.84	101.3	3,045,380	100.33	-1.72%
2024-09-03	0	104.6	104.5	104.6	103.8	105.0	1,759,888	183,795,681	104.44	102.0	101.9	102.0	101.2	102.4	1,804,964	101.83	0.65%
2024-09-02	0	105.0	104.9	105.0	102.8	105.2	2,515,679	263,478,527	104.73	101.3	101.2	101.3	99.20	101.5	2,606,928	101.07	-0.10%
2024-08-30	0	105.1	105.1	105.5	104.7	106.7	6,421,883	677,295,243	105.47	101.4	101.4	101.8	101.0	103.0	6,654,817	101.78	-0.47%
2024-08-29	0	105.6	105.5	105.6	103.0	107.0	4,477,425	470,096,640	104.99	101.9	101.8	101.9	99.39	103.3	4,639,830	101.32	0.86%
2024-08-28	0	104.7	104.6	104.7	104.2	105.8	3,045,896	319,178,512	104.79	101.0	100.9	101.0	100.6	102.1	3,156,377	101.12	-1.32%
2024-08-27	0	106.1	106.0	106.1	104.0	106.1	2,185,428	230,225,919	105.35	102.4	102.3	102.4	100.4	102.4	2,264,698	101.66	0.38%
2024-08-26	0	105.7	105.6	105.7	104.9	106.9	5,263,034	556,714,358	105.78	102.0	101.9	102.0	101.2	103.2	5,453,935	102.08	0.67%
2024-08-23	0	105.0	105.0	105.1	103.7	105.4	3,530,048	370,699,025	105.01	101.3	101.3	101.4	100.1	101.7	3,658,090	101.34	-1.04%
2024-08-22	0	106.1	106.1	106.2	102.5	106.3	4,567,289	481,960,755	105.52	102.4	102.4	102.5	98.91	102.6	4,732,954	101.83	2.02%
2024-08-21	0	104.0	103.7	104.0	101.9	104.6	2,869,665	297,728,584	103.75	100.4	100.1	100.4	98.33	100.9	2,973,753	100.12	0.68%
2024-08-20	0	103.3	103.3	103.4	102.6	103.8	4,092,976	422,591,370	103.25	99.68	99.68	99.78	99.01	100.2	4,241,436	99.634	-0.10%
2024-08-19	0	103.4	103.3	103.5	103.0	104.5	3,884,006	402,192,417	103.55	99.78	99.68	99.88	99.39	100.8	4,024,887	99.926	-0.48%
2024-08-16	0	103.9	103.7	103.9	101.8	104.5	8,794,945	908,836,286	103.34	100.3	100.1	100.3	98.24	100.8	9,113,955	99.719	4.32%
2024-08-15	0	99.60	99.55	99.60	96.50	99.80	4,477,645	443,564,654	99.062	96.11	96.07	96.11	93.12	96.31	4,640,058	95.595	2.10%
2024-08-14	0	97.55	97.50	97.55	96.70	98.10	2,961,866	288,348,716	97.354	94.14	94.09	94.14	93.32	94.67	3,069,299	93.946	0.10%
2024-08-13	0	97.45	97.40	97.45	95.65	97.80	3,056,404	296,808,404	97.110	94.04	93.99	94.04	92.30	94.38	3,167,266	93.711	0.93%
2024-08-12	0	96.55	96.55	96.60	94.05	97.20	2,993,109	287,372,304	96.011	93.17	93.17	93.22	90.76	93.80	3,101,675	92.651	-0.26%
2024-08-09	0	96.80	96.80	96.85	96.60	99.55	4,818,498	470,523,282	97.649	93.41	93.41	93.46	93.22	96.07	4,993,275	94.231	-0.92%
2024-08-08	0	97.70	97.55	97.70	94.60	99.35	5,362,503	521,775,025	97.301	94.28	94.14	94.28	91.29	95.87	5,557,012	93.895	3.11%
2024-08-07	0	94.75	94.75	94.90	91.55	97.35	6,780,895	643,404,535	94.885	91.43	91.43	91.58	88.35	93.94	7,026,852	91.564	3.50%
2024-08-06	0	91.55	91.55	91.60	90.55	94.05	5,749,145	529,182,820	92.045	88.35	88.35	88.39	87.38	90.76	5,957,678	88.824	-2.35%
2024-08-05	0	93.75	93.75	93.80	93.15	98.10	4,500,491	424,906,510	94.413	90.47	90.47	90.52	89.89	94.67	4,663,733	91.109	-4.24%
2024-08-02	0	97.90	97.90	98.10	97.50	102.0	3,556,063	352,831,085	99.220	94.47	94.47	94.67	94.09	98.43	3,685,048	95.747	-4.02%
2024-08-01	0	102.0	101.9	102.0	99.15	102.1	2,309,834	233,215,223	100.97	98.43	98.33	98.43	95.68	98.53	2,393,616	97.432	1.90%
2024-07-31	0	100.1	100.1	100.2	98.85	101.4	3,568,230	357,324,040	100.14	96.60	96.60	96.69	95.39	97.85	3,697,657	96.635	4.49%
2024-07-30	0	95.80	95.75	95.80	95.35	97.45	3,457,468	331,833,598	95.976	92.45	92.40	92.45	92.01	94.04	3,582,877	92.617	-1.64%
2024-07-29	0	97.40	97.40	97.45	95.00	98.05	2,722,437	263,745,083	96.878	93.99	93.99	94.04	91.67	94.62	2,821,185	93.487	3.73%
2024-07-26	0	93.90	93.85	93.90	93.30	95.00	2,087,081	196,178,954	93.997	90.61	90.57	90.61	90.03	91.67	2,162,784	90.707	0.54%
2024-07-25	0	93.40	93.35	93.40	92.75	95.75	1,693,135	158,682,042	93.721	90.13	90.08	90.13	89.50	92.40	1,754,548	90.440	-1.79%
2024-07-24	0	95.10	95.05	95.10	92.75	95.55	1,996,800	189,287,947	94.796	91.77	91.72	91.77	89.50	92.21	2,069,228	91.478	-0.89%
2024-07-23	0	95.95	95.95	96.00	95.75	100.5	2,632,847	254,562,485	96.687	92.59	92.59	92.64	92.40	96.98	2,728,346	93.303	-2.19%
2024-07-22	0	98.10	97.95	98.10	96.50	99.45	2,582,380	251,891,774	97.542	94.67	94.52	94.67	93.12	95.97	2,676,048	94.128	1.24%
2024-07-19	0	96.90	96.85	96.90	96.35	98.00	3,025,083	293,544,952	97.037	93.51	93.46	93.51	92.98	94.57	3,134,809	93.640	-2.02%
2024-07-18	0	98.90	98.90	98.95	98.40	100.6	3,746,891	371,103,100	99.043	95.44	95.44	95.49	94.96	97.08	3,882,798	95.576	-1.10%
2024-07-17	0	100.0	99.95	100.0	95.85	100.0	9,325,901	916,543,312	98.279	96.50	96.45	96.50	92.50	96.50	9,664,170	94.839	4.77%
2024-07-16	0	95.45	95.35	95.45	94.55	97.40	4,376,593	417,506,158	95.395	92.11	92.01	92.11	91.24	93.99	4,535,341	92.056	-0.42%
2024-07-15	0	95.85	95.65	95.85	95.30	97.90	7,014,131	675,125,725	96.252	92.50	92.30	92.50	91.96	94.47	7,268,547	92.883	0.63%
2024-07-12	0	95.25	95.20	95.25	92.50	95.90	7,523,256	713,868,808	94.888	91.92	91.87	91.92	89.26	92.54	7,796,139	91.567	6.96%
2024-07-11	0	89.05	89.05	89.10	88.60	90.05	2,800,029	248,464,831	88.737	85.93	85.93	85.98	85.50	86.90	2,901,592	85.631	0.85%
2024-07-10	0	88.30	88.25	88.30	86.90	89.90	2,738,927	241,724,869	88.255	85.21	85.16	85.21	83.86	86.75	2,838,273	85.166	-1.34%
2024-07-09	0	89.50	89.40	89.50	87.40	89.50	3,266,986	289,901,055	88.737	86.37	86.27	86.37	84.34	86.37	3,385,486	85.631	2.29%
2024-07-08	0	87.50	87.50	87.55	86.60	91.80	3,857,824	338,803,938	87.823	84.44	84.44	84.49	83.57	88.59	3,997,755	84.749	-3.53%
2024-07-05	0	90.70	90.65	90.70	90.10	92.80	1,663,572	151,113,175	90.837	87.53	87.48	87.53	86.95	89.55	1,723,913	87.657	-0.17%
2024-07-04	0	90.85	90.85	90.90	90.70	92.95	1,944,269	178,030,762	91.567	87.67	87.67	87.72	87.53	89.70	2,014,792	88.362	0.00%
2024-07-03	0	90.85	90.70	90.85	89.20	91.65	2,437,580	221,075,784	90.695	87.67	87.53	87.67	86.08	88.44	2,525,996	87.520	2.08%
2024-07-02	0	89.00	88.90	89.00	88.30	89.90	7,088,026	630,401,746	88.939	85.88	85.79	85.88	85.21	86.75	7,345,123	85.826	-0.22%
2024-06-28	0	89.20	89.15	89.20	89.00	92.35	5,368,799	483,118,853	89.986	86.08	86.03	86.08	85.88	89.12	5,563,536	86.837	-4.03%
2024-06-27	0	92.95	92.90	92.95	92.05	93.70	6,120,730	569,362,091	93.022	89.70	89.65	89.70	88.83	90.42	6,342,741	89.766	1.81%
2024-06-26	0	91.30	91.20	91.30	90.10	92.00	3,755,092	342,058,302	91.092	88.10	88.01	88.10	86.95	88.78	3,891,297	87.903	-2.14%
2024-06-25	0	93.30	93.25	93.30	92.05	93.75	2,849,173	265,121,775	93.052	90.03	89.99	90.03	88.83	90.47	2,952,518	89.795	0.54%
2024-06-24	0	92.80	92.75	92.80	90.45	92.80	3,320,078	305,107,516	91.898	89.55	89.50	89.55	87.28	89.55	3,440,504	88.681	0.76%
2024-06-21	0	92.10	92.05	92.10	90.65	93.50	7,184,363	660,237,867	91.899	88.88	88.83	88.88	87.48	90.23	7,444,954	88.683	-1.97%
2024-06-20	0	93.95	93.90	93.95	92.65	96.15	5,464,148	512,256,161	93.749	90.66	90.61	90.66	89.41	92.78	5,662,344	90.467	-2.79%
2024-06-19	0	96.65	96.65	96.70	95.70	97.25	2,831,013	272,720,087	96.333	93.27	93.27	93.32	92.35	93.85	2,933,699	92.961	0.68%
2024-06-18	0	96.00	96.00	96.05	95.65	97.30	3,105,601	298,966,607	96.267	92.64	92.64	92.69	92.30	93.89	3,218,247	92.897	-0.36%
2024-06-17	0	96.35	96.20	96.35	95.00	97.20	1,342,455	129,184,783	96.230	92.98	92.83	92.98	91.67	93.80	1,391,149	92.862	0.78%
2024-06-14	0	95.60	95.60	95.75	95.20	96.95	2,470,395	236,766,327	95.841	92.25	92.25	92.40	91.87	93.56	2,560,001	92.487	-2.80%
2024-06-13	0	98.35	98.30	98.35	97.25	99.60	5,421,265	532,447,938	98.215	94.91	94.86	94.91	93.85	96.11	5,617,905	94.777	4.18%
2024-06-12	0	94.40	94.40	94.45	93.55	95.45	3,133,678	295,535,059	94.309	91.10	91.10	91.14	90.28	92.11	3,247,343	91.008	-0.94%
2024-06-11	0	95.30	95.30	95.35	94.20	96.50	6,636,312	632,896,657	95.369	91.96	91.96	92.01	90.90	93.12	6,877,024	92.031	-1.80%
2024-06-07	0	97.05	96.90	97.05	96.00	100.6	6,238,228	606,818,303	97.274	93.65	93.51	93.65	92.64	97.08	6,464,501	93.869	-2.76%
2024-06-06	0	99.80	99.75	99.80	97.05	100.2	5,586,081	554,444,246	99.255	96.31	96.26	96.31	93.65	96.69	5,788,699	95.780	3.85%
2024-06-05	0	96.10	96.10	96.20	95.80	97.25	3,779,924	364,492,558	96.429	92.74	92.74	92.83	92.45	93.85	3,917,029	93.053	-0.10%
2024-06-04	0	96.20	96.20	96.25	94.70	96.50	5,967,414	571,663,818	95.798	92.83	92.83	92.88	91.39	93.12	6,183,864	92.444	0.31%
2024-06-03	0	95.90	95.90	96.00	95.70	98.50	3,378,784	324,777,191	96.123	92.54	92.54	92.64	92.35	95.05	3,501,339	92.758	0.21%
2024-05-31	0	95.70	95.65	95.70	94.00	97.80	7,673,776	736,182,076	95.935	92.35	92.30	92.35	90.71	94.38	7,952,119	92.577	0.31%
2024-05-30	0	95.40	95.35	95.40	93.75	97.45	7,266,877	693,008,370	95.365	92.06	92.01	92.06	90.47	94.04	7,530,461	92.027	-1.09%
2024-05-29	0	96.45	96.45	96.50	95.55	97.95	5,942,645	574,507,692	96.675	93.07	93.07	93.12	92.21	94.52	6,158,197	93.292	-2.97%
2024-05-28	0	99.40	99.35	99.40	98.20	99.85	6,289,230	622,794,795	99.026	95.92	95.87	95.92	94.76	96.36	6,517,353	95.559	0.25%
2024-05-27	0	99.15	99.10	99.15	96.80	99.40	9,653,458	950,104,524	98.421	95.68	95.63	95.68	93.41	95.92	10,003,608	94.976	0.56%
2024-05-24	0	98.60	98.55	98.60	96.00	99.15	7,918,018	777,720,089	98.222	95.15	95.10	95.15	92.64	95.68	8,205,220	94.784	-0.80%
2024-05-23	0	99.40	99.35	99.40	97.60	100.7	9,653,626	960,912,346	99.539	95.92	95.87	95.92	94.18	97.18	10,003,782	96.055	-2.26%
2024-05-22	0	101.7	101.7	101.8	100.4	102.6	12,648,936	1,282,304,984	101.38	98.14	98.14	98.24	96.89	99.01	13,107,738	97.828	-0.88%
2024-05-21	0	102.6	102.5	102.6	98.70	106.0	19,636,008	1,994,329,594	101.56	99.01	98.91	99.01	95.25	102.3	20,348,245	98.010	-5.00%
2024-05-20	0	108.0	107.9	108.0	106.7	108.4	2,102,075	226,481,717	107.74	104.2	104.1	104.2	103.0	104.6	2,178,321	103.97	0.84%
2024-05-17	0	107.1	107.1	107.2	106.6	109.8	5,166,190	559,655,088	108.33	103.4	103.4	103.4	102.9	106.0	5,353,578	104.54	0.94%
2024-05-16	0	106.1	106.0	106.1	105.3	113.5	7,538,359	808,135,053	107.20	102.4	102.3	102.4	101.6	109.5	7,811,790	103.45	-5.37%
2024-05-14	0	113.1	113.0	113.1	112.3	116.1	2,786,275	316,339,105	113.53	108.2	108.1	108.2	107.4	111.1	2,912,576	108.61	-0.96%
2024-05-13	0	114.2	114.1	114.2	111.6	114.5	3,181,210	360,427,834	113.30	109.2	109.2	109.2	106.8	109.5	3,325,413	108.39	1.96%
2024-05-10	0	112.0	111.9	112.0	110.6	112.6	4,110,068	458,575,716	111.57	107.1	107.0	107.1	105.8	107.7	4,296,376	106.74	0.45%
2024-05-09	0	111.5	111.4	111.5	108.2	112.1	2,254,033	249,481,090	110.68	106.7	106.6	106.7	103.5	107.2	2,356,208	105.88	2.95%
2024-05-08	0	108.3	108.3	108.4	107.5	111.6	5,705,355	619,756,248	108.63	103.6	103.6	103.7	102.8	106.8	5,963,977	103.92	-3.13%
2024-05-07	0	111.8	111.7	111.8	107.7	112.1	4,492,689	496,882,671	110.60	107.0	106.9	107.0	103.0	107.2	4,696,341	105.80	2.10%
2024-05-06	0	109.5	109.4	109.5	105.9	111.4	5,769,140	632,770,440	109.68	104.8	104.7	104.8	101.3	106.6	6,030,653	104.93	3.60%
2024-05-03	0	105.7	105.6	105.7	102.1	106.2	6,777,695	710,733,138	104.86	101.1	101.0	101.1	97.67	101.6	7,084,926	100.32	-0.09%
2024-05-02	0	105.8	105.8	106.0	105.5	108.1	4,459,072	474,922,089	106.51	101.2	101.2	101.4	100.9	103.4	4,661,200	101.89	-3.29%
2024-04-30	0	109.4	109.3	109.4	107.5	109.8	3,098,570	337,715,636	108.99	104.7	104.6	104.7	102.8	105.0	3,239,027	104.26	3.80%
2024-04-29	0	105.4	105.4	105.5	104.7	108.8	3,526,557	373,827,497	106.00	100.8	100.8	100.9	100.2	104.1	3,686,415	101.41	-3.13%
2024-04-26	0	108.8	108.6	108.8	106.0	110.5	8,350,464	908,779,925	108.83	104.1	103.9	104.1	101.4	105.7	8,728,988	104.11	2.16%
2024-04-25	0	106.5	106.5	106.6	105.0	107.3	4,322,661	460,368,577	106.50	101.9	101.9	102.0	100.4	102.6	4,518,606	101.88	-0.19%
2024-04-24	0	106.7	106.6	106.7	105.0	106.9	5,934,602	628,943,304	105.98	102.1	102.0	102.1	100.4	102.3	6,203,616	101.38	1.62%
2024-04-23	0	105.0	104.9	105.0	102.9	105.2	5,647,710	588,975,128	104.29	100.4	100.4	100.4	98.44	100.6	5,903,719	99.763	2.14%
2024-04-22	0	102.8	102.7	102.8	100.3	103.8	5,882,230	599,781,251	101.96	98.34	98.25	98.34	95.95	99.30	6,148,870	97.543	1.28%
2024-04-19	0	101.5	101.4	101.5	100.7	104.8	7,815,698	799,340,236	102.27	97.10	97.00	97.10	96.33	100.3	8,169,981	97.839	-2.50%
2024-04-18	0	104.1	104.1	104.2	103.1	106.4	4,738,429	495,718,639	104.62	99.59	99.59	99.68	98.63	101.8	4,953,220	100.08	0.68%
2024-04-17	0	103.4	103.4	103.5	102.0	104.6	8,136,785	840,845,265	103.34	98.92	98.92	99.01	97.58	100.1	8,505,623	98.858	-0.77%
2024-04-16	0	104.2	104.2	104.3	103.3	107.9	8,280,649	872,724,733	105.39	99.68	99.68	99.78	98.82	103.2	8,656,008	100.82	-4.40%
2024-04-15	0	109.0	109.0	109.1	107.6	110.2	2,727,298	297,427,182	109.06	104.3	104.3	104.4	102.9	105.4	2,850,926	104.33	-1.62%
2024-04-12	0	110.8	110.7	110.8	109.4	111.6	4,761,149	527,813,232	110.86	106.0	105.9	106.0	104.7	106.8	4,976,970	106.05	0.54%
2024-04-11	0	110.2	110.2	110.3	105.7	110.4	5,648,619	615,862,016	109.03	105.4	105.4	105.5	101.1	105.6	5,904,669	104.30	0.09%
2024-04-10	0	110.1	110.0	110.1	107.8	110.1	4,128,610	451,138,094	109.27	105.3	105.2	105.3	103.1	105.3	4,315,759	104.53	1.10%
2024-04-09	0	108.9	108.5	108.9	106.8	109.4	4,099,619	445,222,765	108.60	104.2	103.8	104.2	102.2	104.7	4,285,453	103.89	2.83%
2024-04-08	0	105.9	105.8	105.9	102.8	106.8	4,726,831	498,301,586	105.42	101.3	101.2	101.3	98.34	102.2	4,941,097	100.85	1.34%
2024-04-05	0	104.5	104.4	104.5	102.6	106.0	4,161,642	436,058,715	104.78	99.97	99.87	99.97	98.15	101.4	4,350,288	100.24	1.95%
2024-04-03	0	102.5	102.5	102.6	101.6	103.4	7,756,225	794,004,363	102.37	98.06	98.06	98.15	97.19	98.92	8,107,812	97.931	-2.19%
2024-04-02	0	104.8	104.7	104.8	103.1	106.3	9,764,417	1,023,359,271	104.80	100.3	100.2	100.3	98.63	101.7	10,207,035	100.26	-1.23%
2024-03-28	0	106.1	106.1	106.2	105.4	109.8	7,699,186	822,814,763	106.87	101.5	101.5	101.6	100.8	105.0	8,048,188	102.24	-2.75%
2024-03-27	0	109.1	109.1	109.2	107.6	110.0	8,524,396	927,919,534	108.85	104.4	104.4	104.5	102.9	105.2	8,910,804	104.13	1.02%
2024-03-26	0	108.0	108.0	108.1	106.0	109.6	10,002,970	1,079,101,984	107.88	103.3	103.3	103.4	101.4	104.8	10,456,401	103.20	3.15%
2024-03-25	0	104.7	104.6	104.7	102.7	105.4	3,569,054	373,394,125	104.62	100.2	100.1	100.2	98.25	100.8	3,730,838	100.08	0.77%
2024-03-22	0	103.9	103.9	104.2	103.2	106.9	5,262,944	552,885,964	105.05	99.39	99.39	99.68	98.72	102.3	5,501,511	100.50	-0.57%
2024-03-21	0	104.5	104.5	104.7	102.8	105.4	6,795,744	708,101,770	104.20	99.97	99.97	100.2	98.34	100.8	7,103,793	99.679	3.16%
2024-03-20	0	101.3	101.3	101.6	100.4	103.5	7,707,596	782,273,219	101.49	96.91	96.91	97.19	96.05	99.01	8,056,979	97.093	-0.78%
2024-03-19	0	102.1	102.1	102.2	99.85	103.3	6,474,938	659,584,343	101.87	97.67	97.67	97.77	95.52	98.82	6,768,445	97.450	-0.49%
2024-03-18	0	102.6	102.5	102.6	101.9	104.3	6,959,042	715,831,097	102.86	98.15	98.06	98.15	97.48	99.78	7,274,493	98.403	0.10%
2024-03-15	0	102.5	102.4	102.5	99.75	103.2	11,311,350	1,155,267,549	102.13	98.06	97.96	98.06	95.42	98.72	11,824,090	97.705	2.19%
2024-03-14	0	100.3	100.1	100.3	99.80	102.5	8,649,990	871,505,553	100.75	95.95	95.76	95.95	95.47	98.06	9,042,091	96.383	0.96%
2024-03-13	0	99.35	99.35	99.40	96.60	100.3	7,812,849	777,006,983	99.452	95.04	95.04	95.09	92.41	95.95	8,167,003	95.140	0.97%
2024-03-12	0	98.40	98.35	98.40	96.90	100.5	5,603,895	551,133,310	98.348	94.13	94.09	94.13	92.70	96.14	5,857,918	94.083	-1.16%
2024-03-11	0	99.55	99.20	99.55	95.10	100.0	8,498,266	840,762,151	98.933	95.23	94.90	95.23	90.98	95.66	8,883,490	94.643	5.46%
2024-03-08	0	94.40	94.15	94.40	92.50	96.95	8,581,116	814,701,366	94.941	90.31	90.07	90.31	88.49	92.75	8,970,095	90.824	0.80%
2024-03-07	0	93.65	93.20	93.65	92.50	98.00	10,003,839	947,173,877	94.681	89.59	89.16	89.59	88.49	93.75	10,457,310	90.575	1.52%
2024-03-06	0	92.25	92.20	92.25	87.05	93.40	5,628,285	514,560,936	91.424	88.25	88.20	88.25	83.28	89.35	5,883,413	87.460	5.73%
2024-03-05	0	87.25	87.25	87.30	86.15	89.80	4,289,802	374,135,241	87.215	83.47	83.47	83.51	82.41	85.91	4,484,257	83.433	-3.54%
2024-03-04	0	90.45	90.30	90.45	83.55	90.50	6,361,875	562,045,928	88.346	86.53	86.38	86.53	79.93	86.58	6,650,257	84.515	9.57%
2024-03-01	0	82.55	82.50	82.55	82.10	84.00	7,263,716	601,037,828	82.745	78.97	78.92	78.97	78.54	80.36	7,592,978	79.157	-2.60%
2024-02-29	0	84.75	84.70	84.75	83.25	85.30	4,527,163	383,334,888	84.674	81.07	81.03	81.07	79.64	81.60	4,732,378	81.003	0.83%
2024-02-28	0	84.05	84.00	84.05	83.00	85.15	4,255,879	357,517,906	84.006	80.41	80.36	80.41	79.40	81.46	4,448,797	80.363	-1.12%
2024-02-27	0	85.00	85.00	85.05	83.60	88.75	4,737,215	405,036,016	85.501	81.31	81.31	81.36	79.97	84.90	4,951,951	81.793	-1.90%
2024-02-26	0	86.65	86.60	86.65	84.45	86.80	2,950,698	253,375,773	85.870	82.89	82.84	82.89	80.79	83.04	3,084,452	82.146	1.40%
2024-02-23	0	85.45	85.45	85.50	84.50	86.55	2,039,833	174,229,889	85.414	81.74	81.74	81.79	80.84	82.80	2,132,298	81.710	-0.06%
2024-02-22	0	85.50	85.45	85.50	84.00	87.40	4,250,564	362,939,419	85.386	81.79	81.74	81.79	80.36	83.61	4,443,241	81.683	-1.72%
2024-02-21	0	87.00	86.95	87.00	82.45	88.80	6,100,179	529,153,777	86.744	83.23	83.18	83.23	78.87	84.95	6,376,698	82.982	4.69%
2024-02-20	0	83.10	82.75	83.10	81.10	83.10	3,199,907	263,673,384	82.400	79.50	79.16	79.50	77.58	79.50	3,344,958	78.827	0.91%
2024-02-19	0	82.35	82.30	82.35	80.40	83.70	4,811,098	396,955,038	82.508	78.78	78.73	78.78	76.91	80.07	5,029,183	78.930	-2.77%
2024-02-16	0	84.70	84.65	84.70	82.85	85.40	2,340,849	197,497,713	84.370	81.03	80.98	81.03	79.26	81.70	2,446,959	80.711	0.30%
2024-02-15	0	84.45	84.40	84.45	81.75	84.70	3,256,649	273,434,676	83.962	80.79	80.74	80.79	78.20	81.03	3,404,272	80.321	-0.18%
2024-02-14	0	84.60	84.55	84.60	82.45	85.60	3,547,751	299,898,805	84.532	80.93	80.88	80.93	78.87	81.89	3,708,569	80.866	1.87%
2024-02-09	0	83.05	82.75	83.05	82.55	84.25	3,917,759	325,352,416	83.046	79.45	79.16	79.45	78.97	80.60	4,095,350	79.444	-1.42%
2024-02-08	0	84.25	84.20	84.25	83.80	87.45	3,547,456	300,408,327	84.683	80.60	80.55	80.60	80.17	83.66	3,708,261	81.011	-1.92%
2024-02-07	0	85.90	85.90	86.05	84.00	87.00	3,071,658	263,471,806	85.775	82.18	82.18	82.32	80.36	83.23	3,210,895	82.056	2.02%
2024-02-06	0	84.20	84.15	84.20	82.60	84.90	4,130,541	346,194,530	83.813	80.55	80.50	80.55	79.02	81.22	4,317,777	80.179	0.36%
2024-02-05	0	83.90	83.85	83.90	82.40	84.70	3,156,751	265,584,789	84.132	80.26	80.21	80.26	78.83	81.03	3,299,845	80.484	-2.56%
2024-02-02	0	86.10	86.05	86.10	85.50	88.15	5,076,316	439,899,844	86.657	82.37	82.32	82.37	81.79	84.33	5,306,424	82.899	1.23%
2024-02-01	0	85.05	85.00	85.05	82.50	86.95	4,471,730	380,296,992	85.045	81.36	81.31	81.36	78.92	83.18	4,674,432	81.357	2.22%
2024-01-31	0	83.20	83.15	83.20	82.30	86.05	6,765,622	567,143,188	83.827	79.59	79.54	79.59	78.73	82.32	7,072,305	80.192	-2.40%
2024-01-30	0	85.25	85.25	85.40	84.35	87.40	4,531,853	388,422,007	85.709	81.55	81.55	81.70	80.69	83.61	4,737,280	81.993	-3.89%
2024-01-29	0	88.70	88.65	88.70	87.35	89.15	2,398,970	212,247,392	88.474	84.85	84.81	84.85	83.56	85.28	2,507,715	84.638	-0.34%
2024-01-26	0	89.00	88.95	89.00	88.55	90.90	3,060,934	273,466,212	89.341	85.14	85.09	85.14	84.71	86.96	3,199,685	85.467	0.00%
2024-01-25	0	89.00	89.00	89.10	88.00	89.65	4,436,743	393,135,747	88.609	85.14	85.14	85.24	84.18	85.76	4,637,859	84.767	-0.22%
2024-01-24	0	89.20	89.15	89.20	85.80	89.40	4,894,622	429,261,112	87.701	85.33	85.28	85.33	82.08	85.52	5,116,494	83.898	1.02%
2024-01-23	0	88.30	88.10	88.30	83.55	88.55	5,808,696	504,693,297	86.886	84.47	84.28	84.47	79.93	84.71	6,072,002	83.118	7.16%
2024-01-22	0	82.40	82.40	82.45	82.20	84.90	6,477,789	535,491,932	82.666	78.83	78.83	78.87	78.64	81.22	6,771,425	79.081	-2.66%
2024-01-19	0	84.65	84.50	84.65	83.10	85.15	4,725,974	398,039,260	84.224	80.98	80.84	80.98	79.50	81.46	4,940,201	80.571	1.87%
2024-01-18	0	83.10	83.10	83.15	82.75	84.80	2,953,733	246,953,803	83.607	79.50	79.50	79.54	79.16	81.12	3,087,625	79.982	-0.48%
2024-01-17	0	83.50	83.45	83.50	82.80	84.40	3,888,751	325,091,559	83.598	79.88	79.83	79.88	79.21	80.74	4,065,027	79.973	-1.42%
2024-01-16	0	84.70	84.70	84.75	84.25	86.30	3,643,066	309,991,289	85.091	81.03	81.03	81.07	80.60	82.56	3,808,205	81.401	-1.85%
2024-01-15	0	86.30	86.25	86.30	84.25	86.50	5,489,926	472,374,179	86.044	82.56	82.51	82.56	80.60	82.75	5,738,783	82.313	0.00%
2024-01-12	0	86.30	86.25	86.30	85.85	87.00	6,304,903	545,998,738	86.599	82.56	82.51	82.56	82.13	83.23	6,590,702	82.844	-0.80%
2024-01-11	0	87.00	86.95	87.00	86.75	89.20	4,310,710	378,428,313	87.788	83.23	83.18	83.23	82.99	85.33	4,506,113	83.981	-1.02%
2024-01-10	0	87.90	87.75	87.90	86.70	88.60	4,820,859	423,419,465	87.831	84.09	83.94	84.09	82.94	84.76	5,039,387	84.022	2.15%
2024-01-09	0	86.05	86.00	86.05	85.75	87.25	3,473,674	300,321,347	86.456	82.32	82.27	82.32	82.03	83.47	3,631,134	82.707	1.06%
2024-01-08	0	85.15	85.05	85.15	84.55	87.15	1,977,062	168,651,391	85.304	81.46	81.36	81.46	80.88	83.37	2,066,682	81.605	-1.90%
2024-01-05	0	86.80	86.75	86.80	85.55	88.45	3,411,809	296,288,153	86.842	83.04	82.99	83.04	81.84	84.61	3,566,465	83.076	-0.97%
2024-01-04	0	87.65	87.65	87.70	86.35	89.00	4,552,014	399,742,781	87.817	83.85	83.85	83.90	82.61	85.14	4,758,355	84.009	-1.41%
2024-01-03	0	88.90	88.85	88.90	87.25	92.25	4,803,453	426,580,523	88.807	85.04	85.00	85.04	83.47	88.25	5,021,192	84.956	-4.10%
2024-01-02	0	92.70	92.65	92.70	91.75	93.75	2,347,663	217,570,396	92.675	88.68	88.63	88.68	87.77	89.68	2,454,082	88.657	-0.38%
2023-12-29	0	93.05	93.05	93.10	92.10	94.20	2,634,137	244,577,127	92.849	89.01	89.01	89.06	88.11	90.12	2,753,542	88.823	-0.48%
2023-12-28	0	93.50	93.50	93.55	92.60	94.80	3,331,619	311,972,958	93.640	89.45	89.45	89.49	88.58	90.69	3,482,640	89.579	0.43%
2023-12-27	0	93.10	93.00	93.10	92.00	93.60	2,398,861	222,790,180	92.873	89.06	88.97	89.06	88.01	89.54	2,507,601	88.846	0.65%
2023-12-22	0	92.50	92.35	92.50	91.00	93.80	4,559,445	422,050,484	92.566	88.49	88.35	88.49	87.05	89.73	4,766,123	88.552	1.31%
2023-12-21	0	91.30	91.30	91.35	90.40	93.55	4,169,869	380,497,729	91.249	87.34	87.34	87.39	86.48	89.49	4,358,888	87.292	-2.35%
2023-12-20	0	93.50	93.50	93.55	92.20	94.45	4,331,931	405,443,237	93.594	89.45	89.45	89.49	88.20	90.35	4,528,296	89.535	1.91%
2023-12-19	0	91.75	91.75	91.80	90.85	92.25	3,621,098	332,167,788	91.731	87.77	87.77	87.82	86.91	88.25	3,785,241	87.753	-0.16%
2023-12-18	0	91.90	91.65	91.90	88.80	92.00	7,826,075	712,040,471	90.983	87.91	87.68	87.91	84.95	88.01	8,180,828	87.038	3.61%
2023-12-15	0	88.70	88.50	88.70	87.65	92.35	13,217,317	1,186,904,487	89.799	84.85	84.66	84.85	83.85	88.35	13,816,454	85.905	1.78%
2023-12-14	0	87.15	87.10	87.15	81.50	87.75	10,223,406	875,759,986	85.662	83.37	83.32	83.37	77.97	83.94	10,686,830	81.948	9.97%
2023-12-13	0	79.25	79.20	79.25	78.50	80.45	2,709,399	214,639,283	79.220	75.81	75.77	75.81	75.10	76.96	2,832,215	75.785	-1.43%
2023-12-12	0	80.40	79.90	80.40	78.25	80.40	2,378,602	189,070,430	79.488	76.91	76.44	76.91	74.86	76.91	2,486,423	76.041	2.29%
2023-12-11	0	78.60	78.55	78.60	76.00	79.15	2,369,421	185,506,757	78.292	75.19	75.14	75.19	72.70	75.72	2,476,826	74.897	1.35%
2023-12-08	0	77.55	77.50	77.55	76.95	78.55	2,057,924	160,235,507	77.863	74.19	74.14	74.19	73.61	75.14	2,151,209	74.486	-0.77%
2023-12-07	0	78.15	78.15	78.20	77.45	79.55	2,578,700	202,062,356	78.358	74.76	74.76	74.81	74.09	76.10	2,695,592	74.960	-1.64%
2023-12-06	0	79.45	79.40	79.45	77.30	80.20	3,318,780	262,868,518	79.206	76.00	75.96	76.00	73.95	76.72	3,469,219	75.772	2.65%
2023-12-05	0	77.40	77.25	77.40	76.65	80.40	3,226,471	251,629,789	77.989	74.04	73.90	74.04	73.33	76.91	3,372,726	74.607	-3.01%
2023-12-04	0	79.80	79.75	79.80	79.70	83.35	4,412,376	355,063,090	80.470	76.34	76.29	76.34	76.24	79.74	4,612,388	76.980	1.53%
2023-12-01	0	78.60	78.60	78.65	77.45	79.85	3,928,972	309,447,251	78.760	75.19	75.19	75.24	74.09	76.39	4,107,071	75.345	-0.88%
2023-11-30	0	79.30	79.30	79.60	77.85	80.00	8,558,100	675,448,594	78.925	75.86	75.86	76.15	74.47	76.53	8,946,036	75.503	-0.81%
2023-11-29	0	79.95	79.80	79.95	78.95	82.40	5,295,067	426,795,215	80.602	76.48	76.34	76.48	75.53	78.83	5,535,091	77.107	-1.05%
2023-11-28	0	80.80	80.65	80.80	79.20	81.55	3,852,085	310,912,705	80.713	77.30	77.15	77.30	75.77	78.01	4,026,699	77.213	1.44%
2023-11-27	0	79.65	79.65	79.90	78.55	80.45	3,836,756	304,890,106	79.466	76.20	76.20	76.44	75.14	76.96	4,010,675	76.020	1.98%
2023-11-24	0	78.10	78.10	78.20	77.50	79.50	2,016,686	158,329,961	78.510	74.71	74.71	74.81	74.14	76.05	2,108,102	75.105	-0.64%
2023-11-23	0	78.60	78.60	78.70	74.75	79.90	5,115,405	400,594,916	78.311	75.19	75.19	75.29	71.51	76.44	5,347,285	74.916	-3.26%
2023-11-22	0	81.25	81.20	81.25	78.90	81.35	3,183,489	256,557,573	80.590	77.73	77.68	77.73	75.48	77.82	3,327,795	77.095	-0.61%
2023-11-21	0	81.75	81.60	81.75	81.30	83.50	3,154,161	260,290,158	82.523	78.20	78.06	78.20	77.77	79.88	3,297,138	78.944	0.93%
2023-11-20	0	81.00	81.00	81.10	80.00	81.80	2,761,885	223,358,121	80.872	77.49	77.49	77.58	76.53	78.25	2,887,080	77.365	-0.18%
2023-11-17	0	81.15	81.05	81.25	78.50	81.45	2,823,685	227,053,530	80.410	77.63	77.54	77.73	75.10	77.92	2,951,682	76.923	-0.73%
2023-11-16	0	81.75	81.70	81.75	80.60	82.15	3,757,430	306,356,587	81.534	78.20	78.16	78.20	77.10	78.59	3,927,753	77.998	0.00%
2023-11-15	0	81.75	81.50	81.75	77.80	81.95	7,603,489	613,156,817	80.642	78.20	77.97	78.20	74.43	78.40	7,948,153	77.145	10.47%
2023-11-14	0	74.00	74.00	74.10	73.95	75.75	2,475,632	185,021,397	74.737	70.79	70.79	70.89	70.74	72.47	2,587,852	71.496	0.27%
2023-11-13	0	73.80	73.75	73.80	72.60	73.90	1,706,993	124,972,279	73.212	70.60	70.55	70.60	69.45	70.70	1,784,370	70.037	2.50%
2023-11-10	0	72.00	71.95	72.00	71.90	74.20	1,933,578	140,384,542	72.604	68.88	68.83	68.88	68.78	70.98	2,021,226	69.455	-2.83%
2023-11-09	0	74.10	74.10	74.25	73.50	74.50	2,039,466	150,951,774	74.015	70.89	70.89	71.03	70.31	71.27	2,131,914	70.806	0.41%
2023-11-08	0	73.80	73.75	73.80	72.95	74.45	3,460,562	256,446,756	74.106	70.60	70.55	70.60	69.79	71.22	3,617,428	70.892	-1.07%
2023-11-07	0	74.60	74.45	74.60	74.45	76.10	4,670,467	351,565,053	75.274	71.37	71.22	71.37	71.22	72.80	4,882,178	72.010	-0.93%
2023-11-06	0	75.30	75.20	75.30	74.80	76.75	3,348,926	253,301,689	75.637	72.03	71.94	72.03	71.56	73.42	3,500,732	72.357	1.14%
2023-11-03	0	74.45	74.45	74.50	72.15	74.75	7,695,360	570,876,847	74.185	71.22	71.22	71.27	69.02	71.51	8,044,188	70.968	4.49%
2023-11-02	0	71.25	71.20	71.25	70.80	72.95	2,675,662	191,635,820	71.622	68.16	68.11	68.16	67.73	69.79	2,796,949	68.516	0.35%
2023-11-01	0	71.00	70.95	71.00	69.80	71.95	2,810,406	199,403,112	70.952	67.92	67.87	67.92	66.77	68.83	2,937,801	67.875	-0.42%
2023-10-31	0	71.30	71.25	71.30	70.35	72.50	2,911,517	208,326,009	71.552	68.21	68.16	68.21	67.30	69.36	3,043,495	68.450	-2.13%
2023-10-30	0	72.85	72.80	72.85	70.80	73.30	4,918,939	357,017,571	72.580	69.69	69.64	69.69	67.73	70.12	5,141,913	69.433	2.25%
2023-10-27	0	71.25	71.25	71.30	69.45	71.55	3,146,150	222,753,762	70.802	68.16	68.16	68.21	66.44	68.45	3,288,764	67.732	2.81%
2023-10-26	0	69.30	69.25	69.30	67.60	70.35	3,521,572	243,508,422	69.148	66.29	66.25	66.29	64.67	67.30	3,681,204	66.149	-1.49%
2023-10-25	0	70.35	70.25	70.35	69.95	71.35	5,569,987	391,418,789	70.273	67.30	67.20	67.30	66.92	68.26	5,822,473	67.226	2.10%
2023-10-24	0	68.90	68.85	68.90	68.20	70.15	4,210,634	290,832,064	69.071	65.91	65.86	65.91	65.24	67.11	4,401,501	66.076	0.44%
2023-10-20	0	68.60	68.55	68.60	67.40	69.30	7,011,899	479,439,783	68.375	65.63	65.58	65.63	64.48	66.29	7,329,746	65.410	1.18%
2023-10-19	0	67.80	67.80	67.95	67.35	69.05	6,632,866	451,545,211	68.077	64.86	64.86	65.00	64.43	66.06	6,933,532	65.125	-1.02%
2023-10-18	0	68.50	68.50	68.55	67.45	70.60	5,787,321	396,771,700	68.559	65.53	65.53	65.58	64.53	67.54	6,049,658	65.586	-2.70%
2023-10-17	0	70.40	70.35	70.40	68.85	70.95	5,334,447	373,568,070	70.029	67.35	67.30	67.35	65.86	67.87	5,576,256	66.993	-0.98%
2023-10-16	0	71.10	71.00	71.10	70.80	74.50	3,232,117	231,769,857	71.708	68.02	67.92	68.02	67.73	71.27	3,378,628	68.599	-3.66%
2023-10-13	0	73.80	73.75	73.80	73.20	75.75	3,846,034	287,341,388	74.711	70.60	70.55	70.60	70.03	72.47	4,020,373	71.471	-3.78%
2023-10-12	0	76.70	76.65	76.70	74.75	76.75	2,934,750	223,108,355	76.023	73.37	73.33	73.37	71.51	73.42	3,067,781	72.726	3.16%
2023-10-11	0	74.35	74.35	74.40	74.00	75.45	3,493,418	260,738,773	74.637	71.13	71.13	71.17	70.79	72.18	3,651,773	71.401	-0.27%
2023-10-10	0	74.55	74.50	74.55	74.30	76.10	2,268,855	170,263,579	75.044	71.32	71.27	71.32	71.08	72.80	2,371,701	71.790	1.98%
2023-10-09	0	73.10	73.05	73.10	72.65	73.50	1,409,572	102,967,484	73.049	69.93	69.88	69.93	69.50	70.31	1,473,467	69.881	-0.54%
2023-10-06	0	73.50	73.45	73.50	72.80	74.35	1,830,333	134,754,959	73.623	70.31	70.26	70.31	69.64	71.13	1,913,301	70.431	1.45%
2023-10-05	0	72.45	72.45	72.55	72.45	74.80	2,216,794	162,047,802	73.100	69.31	69.31	69.40	69.31	71.56	2,317,281	69.930	-2.88%
2023-10-04	0	74.60	74.50	74.60	73.70	75.35	4,092,447	305,489,449	74.647	71.37	71.27	71.37	70.50	72.08	4,277,956	71.410	-1.00%
2023-10-03	0	75.35	75.30	75.35	74.45	75.85	3,190,077	240,273,601	75.319	72.08	72.03	72.08	71.22	72.56	3,334,682	72.053	-0.86%
2023-09-29	0	76.00	76.00	76.10	75.00	77.45	5,466,763	414,775,705	75.872	72.70	72.70	72.80	71.75	74.09	5,714,570	72.582	1.81%
2023-09-28	0	74.65	74.60	74.65	73.85	76.65	5,206,376	388,715,228	74.661	71.41	71.37	71.41	70.65	73.33	5,442,379	71.424	-3.11%
2023-09-27	0	77.05	77.00	77.05	75.50	77.60	3,115,543	239,358,705	76.827	73.71	73.66	73.71	72.23	74.23	3,256,770	73.496	-0.71%
2023-09-26	0	77.60	77.60	77.65	77.25	78.40	3,235,963	251,270,277	77.649	74.23	74.23	74.28	73.90	75.00	3,382,648	74.282	-0.19%
2023-09-25	0	77.75	77.75	77.80	77.65	79.35	2,941,719	229,457,646	78.001	74.38	74.38	74.43	74.28	75.91	3,075,066	74.619	-2.02%
2023-09-22	0	79.35	79.30	79.35	77.40	79.60	7,957,317	623,605,536	78.369	75.91	75.86	75.91	74.04	76.15	8,318,020	74.970	1.67%
2023-09-21	0	78.05	78.00	78.05	77.55	79.50	3,235,511	252,574,111	78.063	74.67	74.62	74.67	74.19	76.05	3,382,176	74.678	-1.33%
2023-09-20	0	79.10	79.10	79.15	77.75	79.75	6,907,373	545,099,599	78.916	75.67	75.67	75.72	74.38	76.29	7,220,482	75.494	0.13%
2023-09-19	0	79.00	78.90	79.00	76.75	80.15	4,908,134	387,381,023	78.926	75.57	75.48	75.57	73.42	76.67	5,130,618	75.504	4.08%
2023-09-18	0	75.90	75.90	76.00	75.05	76.90	2,785,014	212,030,298	76.133	72.61	72.61	72.70	71.80	73.57	2,911,258	72.831	-0.59%
2023-09-15	0	76.35	76.30	76.35	74.55	77.00	4,523,517	344,670,904	76.195	73.04	72.99	73.04	71.32	73.66	4,728,567	72.891	1.46%
2023-09-14	0	75.25	75.25	75.30	74.50	78.95	2,985,206	225,736,080	75.618	71.99	71.99	72.03	71.27	75.53	3,120,524	72.339	-2.71%
2023-09-13	0	77.35	77.30	77.35	76.15	79.60	3,453,200	267,753,445	77.538	74.00	73.95	74.00	72.85	76.15	3,609,732	74.175	-1.59%
2023-09-12	0	78.60	78.50	78.60	77.20	79.15	4,434,679	347,809,453	78.429	75.19	75.10	75.19	73.85	75.72	4,635,702	75.028	0.64%
2023-09-11	0	78.10	78.05	78.10	75.40	78.30	5,653,100	437,239,690	77.345	74.71	74.67	74.71	72.13	74.90	5,909,353	73.991	3.03%
2023-09-07	0	75.80	75.75	75.80	75.25	76.85	5,653,845	429,031,521	75.883	72.51	72.47	72.51	71.99	73.52	5,910,132	72.593	-1.43%
2023-09-06	0	76.90	76.80	76.90	76.35	79.05	5,970,999	460,552,088	77.131	73.57	73.47	73.57	73.04	75.62	6,241,662	73.787	-2.72%
2023-09-05	0	79.05	79.05	79.10	78.00	79.75	5,734,260	453,582,389	79.100	75.62	75.62	75.67	74.62	76.29	5,994,192	75.670	-0.75%
2023-09-04	0	79.65	79.50	79.65	78.25	79.90	3,631,846	288,128,676	79.334	76.20	76.05	76.20	74.86	76.44	3,796,476	75.894	2.77%
2023-08-31	0	77.50	77.50	77.70	77.20	79.10	5,624,702	437,683,676	77.815	74.14	74.14	74.33	73.85	75.67	5,879,668	74.440	-1.52%
2023-08-30	0	78.70	78.65	78.70	78.30	80.25	2,459,929	194,256,189	78.968	75.29	75.24	75.29	74.90	76.77	2,571,437	75.544	-0.25%
2023-08-29	0	78.90	78.90	79.00	77.40	79.35	2,211,465	173,972,638	78.669	75.48	75.48	75.57	74.04	75.91	2,311,710	75.257	2.80%
2023-08-28	0	77.70	77.60	77.70	77.45	79.90	1,713,812	133,604,417	77.957	73.42	73.33	73.42	73.19	75.50	1,813,673	73.665	0.91%
2023-08-25	0	77.00	76.95	77.00	75.65	77.75	3,891,612	299,359,226	76.924	72.76	72.71	72.76	71.48	73.47	4,118,371	72.689	-0.26%
2023-08-24	0	77.20	77.15	77.20	75.90	78.40	5,752,522	444,952,329	77.349	72.95	72.90	72.95	71.72	74.08	6,087,713	73.090	-2.40%
2023-08-23	0	79.10	78.85	79.10	78.35	80.75	3,097,802	245,930,759	79.389	74.74	74.51	74.74	74.04	76.30	3,278,307	75.018	-2.41%
2023-08-22	0	81.05	80.85	81.05	77.85	81.80	4,259,441	340,990,377	80.055	76.59	76.40	76.59	73.56	77.30	4,507,633	75.647	3.12%
2023-08-21	0	78.60	78.55	78.60	77.45	79.30	5,383,066	421,937,731	78.382	74.27	74.23	74.27	73.19	74.93	5,696,730	74.067	0.06%
2023-08-18	0	78.55	78.50	78.55	78.40	81.00	3,754,938	297,611,041	79.259	74.23	74.18	74.23	74.08	76.54	3,973,733	74.895	-2.48%
2023-08-17	0	80.55	80.50	80.55	79.50	81.65	4,330,365	348,774,017	80.541	76.11	76.07	76.11	75.12	77.15	4,582,689	76.107	-1.41%
2023-08-16	0	81.70	81.50	81.70	80.15	82.50	5,004,005	407,030,171	81.341	77.20	77.01	77.20	75.74	77.96	5,295,581	76.862	-1.57%
2023-08-15	0	83.00	82.85	83.00	81.00	83.70	5,630,472	465,015,641	82.589	78.43	78.29	78.43	76.54	79.09	5,958,552	78.042	2.15%
2023-08-14	0	81.25	81.25	81.30	80.50	82.25	7,767,499	632,893,922	81.480	76.78	76.78	76.82	76.07	77.72	8,220,100	76.993	-1.04%
2023-08-11	0	82.10	82.00	82.10	78.80	82.90	20,282,286	1,654,210,266	81.559	77.58	77.49	77.58	74.46	78.34	21,464,106	77.069	3.99%
2023-08-10	0	78.95	78.90	78.95	75.60	84.70	37,852,490	2,994,936,203	79.121	74.60	74.56	74.60	71.44	80.04	40,058,102	74.765	-17.03%
2023-08-09	0	95.15	95.15	95.20	94.55	96.60	2,524,053	240,163,592	95.150	89.91	89.91	89.96	89.34	91.28	2,671,126	89.911	-0.21%
2023-08-08	0	95.35	95.30	95.35	94.65	97.25	5,282,465	502,855,312	95.193	90.10	90.05	90.10	89.44	91.90	5,590,267	89.952	-2.00%
2023-08-07	0	97.30	97.25	97.30	95.60	97.75	3,754,019	364,306,931	97.045	91.94	91.90	91.94	90.34	92.37	3,972,760	91.701	0.72%
2023-08-04	0	96.60	96.55	96.60	96.05	98.00	6,380,884	618,459,199	96.924	91.28	91.23	91.28	90.76	92.60	6,752,689	91.587	-0.36%
2023-08-03	0	96.95	96.55	96.95	93.90	98.35	11,333,326	1,097,317,955	96.822	91.61	91.23	91.61	88.73	92.93	11,993,703	91.491	4.19%
2023-08-02	0	93.05	93.00	93.05	90.05	93.35	6,102,074	561,209,029	91.970	87.93	87.88	87.93	85.09	88.21	6,457,633	86.906	3.05%
2023-08-01	0	90.30	90.30	90.50	89.65	92.20	4,020,534	364,043,816	90.546	85.33	85.33	85.52	84.71	87.12	4,254,805	85.561	2.56%
2023-07-31	0	88.05	88.05	88.10	86.75	89.55	4,169,771	368,776,581	88.440	83.20	83.20	83.25	81.97	84.62	4,412,738	83.571	0.11%
2023-07-28	0	87.95	87.80	87.95	85.15	88.10	2,778,004	242,509,936	87.296	83.11	82.97	83.11	80.46	83.25	2,939,874	82.490	0.57%
2023-07-27	0	87.45	87.45	87.55	86.30	87.95	1,886,311	164,777,253	87.354	82.63	82.63	82.73	81.55	83.11	1,996,224	82.544	1.10%
2023-07-26	0	86.50	86.50	86.65	84.80	87.25	3,264,208	281,258,808	86.164	81.74	81.74	81.88	80.13	82.45	3,454,409	81.420	2.37%
2023-07-25	0	84.50	84.45	84.50	83.30	85.70	4,409,073	374,886,257	85.026	79.85	79.80	79.85	78.71	80.98	4,665,984	80.345	1.20%
2023-07-24	0	83.50	83.45	83.50	82.35	85.10	4,700,320	393,012,982	83.614	78.90	78.86	78.90	77.82	80.41	4,974,201	79.010	-3.08%
2023-07-21	0	86.15	86.15	86.20	84.95	88.05	3,731,580	322,672,173	86.471	81.41	81.41	81.45	80.27	83.20	3,949,014	81.710	-2.16%
2023-07-20	0	88.05	88.00	88.05	88.00	89.20	4,068,739	359,751,844	88.419	83.20	83.15	83.20	83.15	84.29	4,305,819	83.550	0.69%
2023-07-19	0	87.45	87.20	87.45	87.10	88.70	4,938,665	434,500,194	87.979	82.63	82.40	82.63	82.30	83.82	5,226,434	83.135	-1.80%
2023-07-18	0	89.05	89.00	89.05	87.60	90.20	4,381,353	390,346,231	89.093	84.15	84.10	84.15	82.78	85.23	4,636,648	84.187	2.30%
2023-07-14	0	87.05	87.05	87.20	86.00	87.90	3,580,502	312,069,587	87.158	82.26	82.26	82.40	81.26	83.06	3,789,133	82.359	1.40%
2023-07-13	0	85.85	85.80	85.85	84.85	86.80	3,363,938	288,903,835	85.883	81.12	81.08	81.12	80.18	82.02	3,559,950	81.154	1.18%
2023-07-12	0	84.85	84.80	84.85	84.40	86.80	2,629,591	223,799,637	85.108	80.18	80.13	80.18	79.75	82.02	2,782,814	80.422	-0.76%
2023-07-11	0	85.50	85.45	85.50	83.75	86.60	2,898,563	246,966,630	85.203	80.79	80.75	80.79	79.14	81.83	3,067,458	80.512	4.08%
2023-07-10	0	82.15	82.15	82.20	82.05	83.20	3,292,887	270,994,843	82.297	77.63	77.63	77.67	77.53	78.62	3,484,759	77.766	0.98%
2023-07-07	0	81.35	81.25	81.35	80.50	83.85	5,201,656	425,755,431	81.850	76.87	76.78	76.87	76.07	79.23	5,504,749	77.343	-3.90%
2023-07-06	0	84.65	84.50	84.65	84.00	87.10	5,722,421	485,856,375	84.904	79.99	79.85	79.99	79.37	82.30	6,055,858	80.229	-1.57%
2023-07-05	0	86.00	85.95	86.00	85.95	87.30	2,391,905	206,953,785	86.523	81.26	81.22	81.26	81.22	82.49	2,531,278	81.759	-1.60%
2023-07-04	0	87.40	87.35	87.40	86.80	88.60	2,119,821	185,509,079	87.512	82.59	82.54	82.59	82.02	83.72	2,243,340	82.693	0.17%
2023-07-03	0	87.25	87.25	87.30	85.40	87.95	4,384,412	381,240,024	86.954	82.45	82.45	82.49	80.70	83.11	4,639,886	82.166	2.47%
2023-06-30	0	85.15	85.15	85.20	85.00	86.35	3,996,154	341,982,720	85.578	80.46	80.46	80.51	80.32	81.60	4,229,004	80.866	-0.87%
2023-06-29	0	85.90	85.85	85.90	85.05	88.00	6,088,938	525,903,255	86.370	81.17	81.12	81.17	80.37	83.15	6,443,732	81.615	-2.39%
2023-06-28	0	88.00	88.00	88.05	85.30	88.40	4,101,575	358,355,828	87.370	83.15	83.15	83.20	80.60	83.53	4,340,568	82.560	2.03%
2023-06-27	0	86.25	86.25	86.45	83.70	86.90	5,015,108	431,691,454	86.078	81.50	81.50	81.69	79.09	82.12	5,307,331	81.339	2.07%
2023-06-26	0	84.50	84.50	84.60	80.10	84.90	5,098,746	427,049,593	83.756	79.85	79.85	79.94	75.69	80.23	5,395,843	79.144	4.13%
2023-06-23	0	81.15	81.10	81.15	80.40	83.15	4,452,633	363,538,243	81.646	76.68	76.63	76.68	75.97	78.57	4,712,082	77.150	-2.17%
2023-06-21	0	82.95	82.90	82.95	82.25	85.05	4,026,680	335,071,584	83.213	78.38	78.34	78.38	77.72	80.37	4,261,309	78.631	0.48%
2023-06-20	0	82.55	82.55	82.65	82.35	84.70	2,272,241	188,291,999	82.866	78.00	78.00	78.10	77.82	80.04	2,404,641	78.304	-2.60%
2023-06-19	0	84.75	84.45	84.75	82.65	84.75	1,499,717	126,003,878	84.018	80.08	79.80	80.08	78.10	80.08	1,587,103	79.392	0.95%
2023-06-16	0	83.95	83.90	83.95	83.75	85.45	5,457,748	461,061,071	84.478	79.33	79.28	79.33	79.14	80.75	5,775,763	79.827	0.24%
2023-06-15	0	83.75	83.75	83.80	80.55	84.15	9,702,251	804,340,196	82.902	79.14	79.14	79.19	76.11	79.52	10,267,588	78.338	2.63%
2023-06-14	0	81.60	81.55	81.60	78.50	81.80	7,436,916	602,016,996	80.950	77.11	77.06	77.11	74.18	77.30	7,870,255	76.493	4.02%
2023-06-13	0	78.45	78.35	78.45	75.00	78.60	6,592,732	506,449,121	76.819	74.13	74.04	74.13	70.87	74.27	6,976,881	72.590	4.25%
2023-06-12	0	75.25	75.25	75.30	74.40	75.70	4,238,418	317,422,792	74.892	71.11	71.11	71.15	70.30	71.53	4,485,385	70.768	1.07%
2023-06-09	0	74.45	74.40	74.45	73.65	74.75	2,832,834	210,430,978	74.283	70.35	70.30	70.35	69.59	70.63	2,997,899	70.193	-0.60%
2023-06-08	0	74.90	74.90	74.95	73.85	75.35	5,973,954	445,392,323	74.556	70.78	70.78	70.82	69.78	71.20	6,322,048	70.451	0.60%
2023-06-07	0	74.45	74.45	74.50	72.80	75.50	15,018,904	1,117,037,401	74.375	70.35	70.35	70.40	68.79	71.34	15,894,034	70.280	5.68%
2023-06-06	0	70.45	70.45	70.50	68.65	73.65	18,738,833	1,330,821,004	71.019	66.57	66.57	66.62	64.87	69.59	19,830,719	67.109	-4.73%
2023-06-05	0	73.95	73.90	73.95	73.45	75.95	6,526,297	485,320,824	74.364	69.88	69.83	69.88	69.41	71.77	6,906,575	70.269	0.27%
2023-06-02	0	73.75	73.75	73.80	73.50	75.95	7,205,661	536,742,059	74.489	69.69	69.69	69.74	69.45	71.77	7,625,525	70.388	-1.47%
2023-06-01	0	74.85	74.80	74.85	72.45	75.45	4,792,287	356,198,023	74.327	70.73	70.68	70.73	68.46	71.30	5,071,527	70.235	3.03%
2023-05-31	0	72.65	72.65	72.95	72.40	74.00	10,485,991	764,105,232	72.869	68.65	68.65	68.93	68.41	69.93	11,096,995	68.857	0.07%
2023-05-30	0	72.60	72.60	72.75	71.10	74.20	7,270,776	528,037,443	72.625	68.60	68.60	68.74	67.19	70.11	7,694,434	68.626	-0.82%
2023-05-29	0	73.20	73.20	73.25	73.15	76.85	7,618,627	565,620,316	74.242	69.17	69.17	69.22	69.12	72.62	8,062,554	70.154	-4.75%
2023-05-25	0	76.85	76.65	76.85	75.30	77.10	3,248,264	248,784,090	76.590	72.62	72.43	72.62	71.15	72.85	3,437,536	72.373	0.00%
2023-05-24	0	76.85	76.80	76.85	74.00	77.55	5,593,045	424,508,291	75.899	72.62	72.57	72.62	69.93	73.28	5,918,944	71.720	-0.97%
2023-05-23	0	77.60	77.55	77.60	77.40	79.70	3,175,819	248,232,636	78.163	73.33	73.28	73.33	73.14	75.31	3,360,870	73.860	-1.90%
2023-05-22	0	79.10	79.05	79.10	78.10	79.95	3,926,477	310,685,795	79.126	74.74	74.70	74.74	73.80	75.55	4,155,267	74.769	0.44%
2023-05-19	0	78.75	78.75	78.80	77.80	79.65	3,723,731	294,616,607	79.119	74.41	74.41	74.46	73.52	75.26	3,940,708	74.762	-0.57%
2023-05-18	0	79.20	79.15	79.20	78.65	80.30	5,599,960	445,533,864	79.560	74.84	74.79	74.84	74.32	75.88	5,926,262	75.180	0.57%
2023-05-17	0	78.75	78.75	78.80	78.75	82.90	4,796,667	384,164,021	80.090	74.41	74.41	74.46	74.41	78.34	5,076,162	75.680	-5.01%
2023-05-16	0	83.80	83.75	83.80	82.55	84.80	3,692,127	309,144,853	83.731	78.34	78.29	78.34	77.17	79.27	3,949,681	78.271	1.27%
2023-05-15	0	82.75	82.70	82.75	78.50	83.00	2,006,982	163,750,625	81.590	77.35	77.31	77.35	73.38	77.59	2,146,984	76.270	5.08%
2023-05-12	0	78.75	78.70	78.75	78.60	81.30	3,709,444	294,160,140	79.300	73.61	73.57	73.61	73.47	76.00	3,968,206	74.129	-1.93%
2023-05-11	0	80.30	80.30	80.35	79.80	82.50	3,880,757	313,052,131	80.668	75.06	75.06	75.11	74.60	77.12	4,151,469	75.408	-2.37%
2023-05-10	0	82.25	82.20	82.25	81.15	83.90	3,384,724	278,747,356	82.355	76.89	76.84	76.89	75.86	78.43	3,620,834	76.984	-1.56%
2023-05-09	0	83.55	83.35	83.55	83.20	85.50	2,187,459	184,398,752	84.298	78.10	77.91	78.10	77.77	79.92	2,340,051	78.801	-1.82%
2023-05-08	0	85.10	85.05	85.10	84.70	86.25	2,820,323	240,357,718	85.223	79.55	79.50	79.55	79.18	80.63	3,017,062	79.666	-0.18%
2023-05-05	0	85.25	85.10	85.25	84.20	85.25	3,484,205	295,122,847	84.703	79.69	79.55	79.69	78.71	79.69	3,727,255	79.180	1.55%
2023-05-04	0	83.95	83.85	83.95	82.90	84.50	3,679,487	307,039,086	83.446	78.48	78.38	78.48	77.49	78.99	3,936,159	78.005	1.14%
2023-05-03	0	83.00	82.70	83.00	80.75	84.25	5,524,989	456,544,383	82.633	77.59	77.31	77.59	75.48	78.76	5,910,399	77.244	-2.35%
2023-05-02	0	85.00	84.50	85.00	83.95	86.40	6,805,802	576,374,727	84.689	79.46	78.99	79.46	78.48	80.77	7,280,559	79.166	0.71%
2023-04-28	0	84.40	84.35	84.40	81.75	84.70	7,598,229	633,972,172	83.437	78.90	78.85	78.90	76.42	79.18	8,128,264	77.996	3.81%
2023-04-27	0	81.30	81.20	81.30	78.35	81.60	2,579,845	208,413,113	80.785	76.00	75.91	76.00	73.24	76.28	2,759,809	75.517	0.62%
2023-04-26	0	80.80	80.80	80.95	80.10	81.65	3,745,078	302,441,283	80.757	75.53	75.53	75.67	74.88	76.33	4,006,326	75.491	1.38%
2023-04-25	0	79.70	79.40	79.70	78.70	82.25	3,916,074	313,116,001	79.957	74.50	74.22	74.50	73.57	76.89	4,189,250	74.743	-2.86%
2023-04-24	0	82.05	81.95	82.05	80.55	83.05	2,586,525	210,908,670	81.541	76.70	76.61	76.70	75.30	77.63	2,766,955	76.224	-0.97%
2023-04-21	0	82.85	82.80	82.85	82.25	84.80	2,632,155	218,978,882	83.194	77.45	77.40	77.45	76.89	79.27	2,815,768	77.769	-1.31%
2023-04-20	0	83.95	83.95	84.00	82.05	84.20	3,641,664	304,497,136	83.615	78.48	78.48	78.52	76.70	78.71	3,895,698	78.162	1.39%
2023-04-19	0	82.80	82.80	82.85	82.00	83.80	3,268,569	271,104,722	82.943	77.40	77.40	77.45	76.65	78.34	3,496,577	77.534	-0.66%
2023-04-18	0	83.35	83.30	83.35	82.40	84.10	3,154,146	263,060,531	83.402	77.91	77.87	77.91	77.03	78.62	3,374,172	77.963	0.24%
2023-04-17	0	83.15	83.00	83.15	81.20	83.70	4,845,368	400,376,889	82.631	77.73	77.59	77.73	75.91	78.24	5,183,369	77.243	0.67%
2023-04-14	0	82.60	82.55	82.60	81.75	83.85	5,486,225	452,404,189	82.462	77.21	77.17	77.21	76.42	78.38	5,868,931	77.085	0.61%
2023-04-13	0	82.10	82.05	82.10	80.40	83.40	4,442,064	364,432,742	82.041	76.75	76.70	76.75	75.16	77.96	4,751,932	76.691	0.61%
2023-04-12	0	81.60	81.55	81.60	81.05	84.20	4,579,720	377,354,448	82.397	76.28	76.23	76.28	75.76	78.71	4,899,190	77.024	-3.09%
2023-04-11	0	84.20	84.15	84.20	83.35	85.25	4,099,708	345,275,906	84.220	78.71	78.66	78.71	77.91	79.69	4,385,694	78.728	1.20%
2023-04-06	0	83.20	83.15	83.20	82.30	85.15	9,100,146	764,005,942	83.955	77.77	77.73	77.77	76.93	79.60	9,734,951	78.481	-3.14%
2023-04-04	0	85.90	85.65	85.90	84.30	87.65	3,227,990	275,938,088	85.483	80.30	80.06	80.30	78.80	81.93	3,453,167	79.909	-0.98%
2023-04-03	0	86.75	86.45	86.75	84.25	86.90	4,226,847	363,057,263	85.893	81.09	80.81	81.09	78.76	81.23	4,521,702	80.292	2.24%
2023-03-31	0	84.85	84.80	84.85	84.80	87.40	4,078,714	348,602,620	85.469	79.32	79.27	79.32	79.27	81.70	4,363,235	79.895	-1.45%
2023-03-30	0	86.10	86.00	86.10	85.35	86.75	4,443,080	382,205,125	86.023	80.49	80.39	80.49	79.78	81.09	4,753,019	80.413	-0.23%
2023-03-29	0	86.30	86.30	86.35	84.65	86.65	4,248,842	364,951,882	85.894	80.67	80.67	80.72	79.13	81.00	4,545,231	80.293	2.49%
2023-03-28	0	84.20	84.15	84.20	83.85	85.30	6,657,585	561,705,142	84.371	78.71	78.66	78.71	78.38	79.74	7,122,002	78.869	0.00%
2023-03-27	0	84.20	84.20	84.25	84.05	85.50	7,026,936	595,561,645	84.754	78.71	78.71	78.76	78.57	79.92	7,517,118	79.227	-1.29%
2023-03-24	0	85.30	85.30	85.35	85.05	86.80	4,417,501	379,464,579	85.900	79.74	79.74	79.78	79.50	81.14	4,725,655	80.299	-1.44%
2023-03-23	0	86.55	86.50	86.55	85.30	86.75	5,789,493	498,646,483	86.130	80.91	80.86	80.91	79.74	81.09	6,193,354	80.513	0.58%
2023-03-22	0	86.05	86.05	86.40	85.70	88.25	7,742,510	670,721,531	86.628	80.44	80.44	80.77	80.11	82.50	8,282,609	80.979	0.94%
2023-03-21	0	85.25	85.25	85.30	84.70	86.40	5,288,402	451,685,357	85.411	79.69	79.69	79.74	79.18	80.77	5,657,308	79.841	0.77%
2023-03-20	0	84.60	84.60	84.70	84.35	87.15	6,153,858	523,709,605	85.103	79.08	79.08	79.18	78.85	81.47	6,583,137	79.553	-1.63%
2023-03-17	0	86.00	86.00	86.20	84.35	88.95	6,303,364	548,254,142	86.978	80.39	80.39	80.58	78.85	83.15	6,743,072	81.306	2.20%
2023-03-16	0	84.15	84.00	84.15	82.65	85.00	5,470,726	459,036,500	83.908	78.66	78.52	78.66	77.26	79.46	5,852,351	78.436	-0.18%
2023-03-15	0	84.30	84.30	84.35	83.90	86.20	3,751,573	317,325,855	84.585	78.80	78.80	78.85	78.43	80.58	4,013,274	79.069	0.30%
2023-03-14	0	84.05	84.00	84.05	82.55	84.85	9,198,423	772,126,980	83.941	78.57	78.52	78.57	77.17	79.32	9,840,083	78.468	-0.94%
2023-03-13	0	84.85	84.65	84.85	83.25	85.20	8,571,565	724,120,336	84.479	79.32	79.13	79.32	77.82	79.64	9,169,497	78.971	-0.12%
2023-03-10	0	84.95	84.90	84.95	81.65	86.05	14,543,534	1,230,164,099	84.585	79.41	79.36	79.41	76.33	80.44	15,558,057	79.069	0.65%
2023-03-09	0	84.40	84.15	84.40	80.00	84.50	10,912,693	909,329,379	83.328	78.90	78.66	78.90	74.78	78.99	11,673,937	77.894	5.50%
2023-03-08	0	80.00	80.00	80.05	79.60	81.30	9,347,452	748,785,098	80.106	74.78	74.78	74.83	74.41	76.00	9,999,508	74.882	-3.26%
2023-03-07	0	82.70	82.60	82.70	82.05	84.20	7,532,180	624,808,606	82.952	77.31	77.21	77.31	76.70	78.71	8,057,607	77.543	-1.37%
2023-03-06	0	83.85	83.80	83.85	83.00	84.85	6,410,407	538,191,182	83.956	78.38	78.34	78.38	77.59	79.32	6,857,582	78.481	0.96%
2023-03-03	0	83.05	83.00	83.05	82.90	84.75	6,542,012	546,357,833	83.515	77.63	77.59	77.63	77.49	79.22	6,998,367	78.069	-0.30%
2023-03-02	0	83.30	83.25	83.30	79.00	84.30	26,689,700	2,194,130,234	82.209	77.87	77.82	77.87	73.85	78.80	28,551,511	76.848	3.80%
2023-03-01	0	80.25	80.15	80.25	76.30	81.50	24,602,429	1,953,403,898	79.399	75.02	74.92	75.02	71.32	76.19	26,318,636	74.221	2.82%
2023-02-28	0	78.05	78.00	78.05	75.65	78.80	17,739,010	1,374,776,471	77.500	72.96	72.91	72.96	70.72	73.66	18,976,442	72.446	-1.20%
2023-02-27	0	79.00	78.95	79.00	77.55	79.65	16,369,398	1,290,768,516	78.853	73.85	73.80	73.85	72.49	74.46	17,511,289	73.711	0.96%
2023-02-24	0	78.25	78.25	78.30	75.05	81.00	48,096,485	3,772,265,826	78.431	73.15	73.15	73.19	70.16	75.72	51,451,582	73.317	4.40%
2023-02-23	1	74.95	74.90	75.20	74.60	94.45	37,259,404	3,043,548,069	81.685	70.06	70.02	70.30	69.74	88.29	39,858,532	76.359	-18.97%
2023-02-22	0	92.50	92.50	92.55	91.70	97.50	6,850,864	639,382,301	93.329	86.47	86.47	86.51	85.72	91.14	7,328,764	87.243	-6.94%
2023-02-21	0	99.40	99.35	99.40	97.90	101.7	3,770,460	375,334,312	99.546	92.92	92.87	92.92	91.52	95.07	4,033,478	93.055	-2.26%
2023-02-20	0	101.7	101.5	101.7	99.60	102.2	3,465,467	349,128,190	100.74	95.07	94.88	95.07	93.11	95.54	3,707,210	94.175	0.89%
2023-02-17	0	100.8	100.7	100.8	100.1	104.2	3,234,500	327,347,228	101.20	94.23	94.13	94.23	93.57	97.41	3,460,131	94.605	-2.23%
2023-02-16	0	103.1	103.0	103.1	102.0	105.4	3,011,490	311,628,920	103.48	96.38	96.28	96.38	95.35	98.53	3,221,564	96.732	1.78%
2023-02-15	0	101.3	101.2	101.4	100.9	106.0	4,020,832	409,577,192	101.86	94.69	94.60	94.79	94.32	99.09	4,301,316	95.221	-5.50%
2023-02-14	0	107.2	107.2	107.3	103.9	107.9	3,347,881	355,669,902	106.24	100.2	100.2	100.3	97.12	100.9	3,581,421	99.310	2.39%
2023-02-13	0	104.7	104.6	104.7	101.8	104.9	4,434,277	459,350,261	103.59	97.87	97.78	97.87	95.16	98.06	4,743,602	96.836	0.96%
2023-02-10	0	103.7	103.6	103.7	103.1	106.4	3,028,996	316,755,045	104.57	96.94	96.84	96.94	96.38	99.46	3,240,292	97.755	-0.86%
2023-02-09	0	104.6	104.6	104.7	102.8	105.0	2,800,871	291,355,120	104.02	97.78	97.78	97.87	96.10	98.15	2,996,253	97.240	0.67%
2023-02-08	0	103.9	103.9	104.0	102.0	106.1	3,968,399	412,982,770	104.07	97.12	97.12	97.22	95.35	99.18	4,245,225	97.282	0.29%
2023-02-07	0	103.6	103.6	103.7	103.3	106.1	4,475,111	466,096,107	104.15	96.84	96.84	96.94	96.56	99.18	4,787,284	97.361	-1.52%
2023-02-06	0	105.2	105.2	105.3	104.3	108.6	4,048,015	429,665,106	106.14	98.34	98.34	98.43	97.50	101.5	4,330,395	99.221	-3.84%
2023-02-03	0	109.4	109.3	109.4	106.3	110.5	8,186,332	890,027,741	108.72	102.3	102.2	102.3	99.37	103.3	8,757,391	101.63	2.34%
2023-02-02	0	106.9	106.8	106.9	105.9	109.9	5,376,648	577,347,034	107.38	99.93	99.84	99.93	98.99	102.7	5,751,710	100.38	0.66%
2023-02-01	0	106.2	106.1	106.2	101.0	106.5	6,519,626	684,027,282	104.92	99.27	99.18	99.27	94.41	99.56	6,974,420	98.077	5.57%
2023-01-31	0	100.6	100.4	100.6	98.00	101.6	6,117,369	613,933,512	100.36	94.04	93.85	94.04	91.61	94.97	6,544,102	93.815	1.72%
2023-01-30	0	98.90	98.90	98.95	98.10	101.0	6,011,303	599,864,102	99.789	92.45	92.45	92.50	91.70	94.41	6,430,637	93.282	-0.30%
2023-01-27	0	99.20	99.20	99.25	94.60	99.90	4,951,675	484,464,848	97.839	92.73	92.73	92.78	88.43	93.39	5,297,092	91.459	3.17%
2023-01-26	0	96.15	96.15	96.20	94.90	98.10	7,100,857	683,349,775	96.235	89.88	89.88	89.93	88.71	91.70	7,596,196	89.959	-0.10%
2023-01-20	0	96.25	96.25	96.30	95.00	98.70	3,988,073	383,747,740	96.224	89.97	89.97	90.02	88.81	92.26	4,266,272	89.949	-2.48%
2023-01-19	0	98.70	98.60	98.70	98.00	104.0	6,697,299	665,175,156	99.320	92.26	92.17	92.26	91.61	97.22	7,164,487	92.843	-5.37%
2023-01-18	0	104.3	104.2	104.3	99.00	105.4	6,413,287	664,631,401	103.63	97.50	97.41	97.50	92.54	98.53	6,860,663	96.876	4.98%
2023-01-17	0	99.35	99.30	99.35	98.80	103.3	5,301,175	530,281,424	100.03	92.87	92.82	92.87	92.36	96.56	5,670,972	93.508	-4.10%
2023-01-16	0	103.6	103.5	103.6	98.90	103.7	7,401,103	756,716,779	102.24	96.84	96.75	96.84	92.45	96.94	7,917,386	95.577	6.20%
2023-01-13	0	97.55	97.50	97.55	94.60	98.00	4,616,133	447,184,459	96.874	91.19	91.14	91.19	88.43	91.61	4,938,144	90.557	1.61%
2023-01-12	0	96.00	95.90	96.00	95.00	98.40	4,207,555	404,089,564	96.039	89.74	89.65	89.74	88.81	91.98	4,501,064	89.776	-0.05%
2023-01-11	0	96.05	96.00	96.05	93.90	97.80	4,451,922	427,941,932	96.125	89.79	89.74	89.79	87.78	91.42	4,762,478	89.857	1.59%
2023-01-10	0	94.55	94.55	94.60	93.90	96.00	4,889,557	459,605,056	93.997	88.38	88.38	88.43	87.78	89.74	5,230,641	87.868	0.96%
2023-01-09	0	93.65	93.60	93.65	87.30	94.30	4,521,191	418,888,209	92.650	87.54	87.50	87.54	81.61	88.15	4,836,579	86.608	5.82%
2023-01-06	0	88.50	88.50	88.55	86.95	90.20	4,582,998	405,383,996	88.454	82.73	82.73	82.78	81.28	84.32	4,902,697	82.686	-1.72%
2023-01-05	0	90.05	90.05	90.20	88.35	90.50	6,502,500	583,518,066	89.737	84.18	84.18	84.32	82.59	84.60	6,956,099	83.886	1.58%
2023-01-04	0	88.65	88.65	88.70	86.00	88.75	3,363,543	296,268,003	88.082	82.87	82.87	82.92	80.39	82.96	3,598,176	82.338	0.34%
2023-01-03	0	88.35	88.35	88.40	84.10	88.90	2,680,829	232,806,006	86.841	82.59	82.59	82.64	78.62	83.10	2,867,837	81.178	1.44%
2022-12-30	0	87.10	87.10	87.25	87.00	88.60	1,581,915	138,300,480	87.426	81.42	81.42	81.56	81.33	82.82	1,692,266	81.725	-0.40%
2022-12-29	0	87.45	87.45	87.50	86.60	88.15	2,057,206	179,659,884	87.332	81.75	81.75	81.79	80.95	82.40	2,200,712	81.637	-1.63%
2022-12-28	0	88.90	88.85	88.90	87.85	90.50	2,868,351	255,913,403	89.220	83.10	83.06	83.10	82.12	84.60	3,068,440	83.402	0.74%
2022-12-23	0	88.25	88.20	88.25	87.15	89.25	1,279,524	113,047,599	88.351	82.50	82.45	82.50	81.47	83.43	1,368,781	82.590	-0.95%
2022-12-22	0	89.10	89.10	89.30	88.35	92.05	3,858,741	345,311,772	89.488	83.29	83.29	83.48	82.59	86.05	4,127,918	83.653	1.71%
2022-12-21	0	87.60	87.60	87.65	87.05	90.00	2,583,980	226,609,534	87.698	81.89	81.89	81.93	81.37	84.13	2,764,232	81.979	-2.12%
2022-12-20	0	89.50	89.45	89.50	87.85	90.35	3,194,593	284,770,940	89.142	83.66	83.62	83.66	82.12	84.46	3,417,440	83.329	1.59%
2022-12-19	0	88.10	88.05	88.10	87.60	90.30	2,870,850	254,678,716	88.712	82.36	82.31	82.36	81.89	84.41	3,071,114	82.927	-3.13%
2022-12-16	0	90.95	90.95	91.10	89.25	93.45	4,983,328	452,880,051	90.879	85.02	85.02	85.16	83.43	87.36	5,330,953	84.953	-2.31%
2022-12-15	0	93.10	93.00	93.10	92.15	96.25	3,480,389	325,569,304	93.544	87.03	86.94	87.03	86.14	89.97	3,723,173	87.444	-3.27%
2022-12-14	0	96.25	96.25	96.35	93.05	96.75	5,712,883	542,779,206	95.010	89.97	89.97	90.07	86.98	90.44	6,111,400	88.814	4.56%
2022-12-13	0	92.05	92.05	92.10	91.60	95.00	5,911,355	547,971,882	92.698	86.05	86.05	86.09	85.63	88.81	6,323,717	86.653	-3.11%
2022-12-12	0	95.00	94.95	95.00	92.70	95.60	4,731,065	449,000,944	94.905	88.81	88.76	88.81	86.66	89.37	5,061,093	88.716	0.48%
2022-12-09	0	94.55	94.50	94.55	91.80	95.20	6,468,181	607,852,993	93.976	88.38	88.34	88.38	85.81	88.99	6,919,386	87.848	1.39%
2022-12-08	0	93.25	93.25	93.30	91.25	94.25	7,496,971	694,434,935	92.629	87.17	87.17	87.22	85.30	88.10	8,019,942	86.589	-1.06%
2022-12-07	0	94.25	94.20	94.25	94.05	99.80	5,574,245	541,241,379	97.097	88.10	88.06	88.10	87.92	93.29	5,963,091	90.765	-5.75%
2022-12-06	0	100.0	99.90	100.0	98.00	100.3	6,491,819	647,554,227	99.749	93.48	93.39	93.48	91.61	93.76	6,944,673	93.245	0.00%
2022-12-05	0	100.0	100.0	100.1	97.35	100.3	6,986,740	692,285,968	99.086	93.48	93.48	93.57	91.00	93.76	7,474,119	92.624	2.88%
2022-12-02	0	97.20	97.20	97.45	97.00	99.15	7,016,222	685,674,273	97.727	90.86	90.86	91.10	90.67	92.68	7,505,657	91.354	0.62%
2022-12-01	0	96.60	96.55	96.60	95.00	98.00	8,401,132	810,130,005	96.431	90.30	90.25	90.30	88.81	91.61	8,987,175	90.143	4.09%
2022-11-30	0	92.80	92.70	92.80	85.25	92.90	7,748,894	702,322,949	90.635	86.75	86.66	86.75	79.69	86.84	8,289,439	84.725	4.39%
2022-11-29	0	88.90	88.85	88.90	87.85	89.75	4,264,058	378,658,330	88.802	83.10	83.06	83.10	82.12	83.90	4,561,509	83.012	0.91%
2022-11-28	0	88.10	88.05	88.10	85.15	88.65	4,786,707	418,272,178	87.382	82.36	82.31	82.36	79.60	82.87	5,120,616	81.684	0.74%
2022-11-25	0	87.45	87.45	87.50	87.45	90.60	2,245,593	197,795,723	88.082	81.75	81.75	81.79	81.75	84.69	2,402,240	82.338	-2.40%
2022-11-24	0	89.60	89.55	89.60	88.85	91.00	2,911,641	261,195,261	89.707	83.76	83.71	83.76	83.06	85.07	3,114,750	83.858	-0.94%
2022-11-23	0	90.45	90.25	90.45	88.70	90.70	2,543,667	228,524,881	89.841	84.55	84.36	84.55	82.92	84.79	2,721,107	83.982	0.61%
2022-11-22	0	89.90	89.90	90.00	89.10	91.45	3,674,861	331,706,096	90.264	84.04	84.04	84.13	83.29	85.49	3,931,211	84.378	-0.61%
2022-11-21	0	90.45	90.45	90.50	88.80	91.60	3,861,252	348,517,660	90.260	84.55	84.55	84.60	83.01	85.63	4,130,604	84.375	-2.32%
2022-11-18	0	92.60	92.55	92.60	92.10	94.85	3,739,043	348,341,812	93.163	86.56	86.51	86.56	86.09	88.66	3,999,870	87.088	-0.11%
2022-11-17	0	92.70	92.65	92.70	92.20	97.80	6,993,219	654,752,484	93.627	86.66	86.61	86.66	86.19	91.42	7,481,049	87.521	-5.21%
2022-11-16	0	97.80	97.80	97.85	95.05	99.85	12,651,673	1,246,659,140	98.537	91.42	91.42	91.47	88.85	93.34	13,534,224	92.112	1.35%
2022-11-15	0	96.50	96.45	96.50	92.45	96.50	6,133,409	583,378,718	95.115	90.21	90.16	90.21	86.42	90.21	6,561,261	88.913	1.90%
2022-11-14	0	94.70	94.65	94.70	93.80	97.70	8,581,919	815,079,167	94.976	88.52	88.48	88.52	87.68	91.33	9,180,573	88.783	4.18%
2022-11-11	0	90.90	90.85	90.90	86.70	91.65	10,365,965	930,465,709	89.762	84.97	84.93	84.97	81.05	85.67	11,089,070	83.908	14.34%
2022-11-10	0	79.50	79.45	79.50	78.30	82.10	4,558,655	362,616,017	79.545	74.32	74.27	74.32	73.19	76.75	4,876,656	74.358	-3.93%
2022-11-09	0	82.75	82.70	82.75	82.00	84.00	3,205,353	265,263,358	82.756	77.35	77.31	77.35	76.65	78.52	3,428,951	77.360	0.30%
2022-11-08	0	82.50	82.45	82.50	81.15	83.20	2,392,611	196,998,211	82.336	77.12	77.07	77.12	75.86	77.77	2,559,514	76.967	0.55%
2022-11-07	0	82.05	82.00	82.05	76.00	82.05	3,972,748	321,326,392	80.883	76.70	76.65	76.70	71.04	76.70	4,249,878	75.608	4.52%
2022-11-04	0	78.50	78.50	78.55	74.90	80.20	5,264,554	412,384,897	78.332	73.38	73.38	73.43	70.02	74.97	5,631,797	73.224	4.60%
2022-11-03	0	75.05	75.00	75.05	74.80	77.70	3,767,381	284,129,180	75.418	70.16	70.11	70.16	69.92	72.63	4,030,185	70.500	-3.41%
2022-11-02	0	77.70	77.40	77.70	75.90	78.50	5,260,463	404,871,197	76.965	72.63	72.35	72.63	70.95	73.38	5,627,420	71.946	-1.02%
2022-11-01	0	78.50	78.50	78.55	74.45	78.70	7,683,750	590,620,649	76.866	73.38	73.38	73.43	69.60	73.57	8,219,750	71.854	5.58%
2022-10-31	0	74.35	74.35	74.40	74.35	77.95	4,893,318	372,382,508	76.100	69.50	69.50	69.55	69.50	72.87	5,234,664	71.138	-3.82%
2022-10-28	0	77.30	77.00	77.30	76.40	80.20	5,359,168	417,332,892	77.873	72.26	71.98	72.26	71.42	74.97	5,733,011	72.795	-2.40%
2022-10-27	0	79.20	79.15	79.20	78.30	81.70	4,830,727	384,096,828	79.511	74.04	73.99	74.04	73.19	76.37	5,167,707	74.326	-0.13%
2022-10-26	0	79.30	79.30	79.35	75.05	80.90	6,662,514	528,825,570	79.373	74.13	74.13	74.18	70.16	75.62	7,127,275	74.197	3.66%
2022-10-25	0	76.50	76.35	76.50	73.80	77.45	6,387,236	483,046,305	75.627	71.51	71.37	71.51	68.99	72.40	6,832,795	70.695	0.59%
2022-10-24	0	76.05	76.05	76.10	72.70	76.40	5,903,391	443,525,162	75.131	71.09	71.09	71.14	67.96	71.42	6,315,198	70.231	2.29%
2022-10-21	0	74.35	74.35	74.40	73.50	75.60	5,351,034	398,137,444	74.404	69.50	69.50	69.55	68.71	70.67	5,724,310	69.552	-1.26%
2022-10-20	0	75.30	75.05	75.30	73.30	76.50	6,218,331	465,139,196	74.801	70.39	70.16	70.39	68.52	71.51	6,652,107	69.924	-0.20%
2022-10-19	0	75.45	75.40	75.45	75.00	77.15	2,610,264	198,032,750	75.867	70.53	70.48	70.53	70.11	72.12	2,792,350	70.920	-0.07%
2022-10-18	0	75.50	75.50	75.55	74.85	77.70	3,765,103	283,351,117	75.257	70.58	70.58	70.62	69.97	72.63	4,027,748	70.350	-0.66%
2022-10-17	0	76.00	76.00	76.05	74.50	76.75	7,000,421	527,980,174	75.421	71.04	71.04	71.09	69.64	71.75	7,488,754	70.503	0.66%
2022-10-14	0	75.50	75.40	75.50	75.10	76.90	6,622,353	502,988,928	75.953	70.58	70.48	70.58	70.20	71.89	7,084,313	71.000	-0.72%
2022-10-13	0	76.05	76.00	76.05	75.75	77.85	2,957,881	225,731,332	76.315	71.09	71.04	71.09	70.81	72.77	3,164,216	71.339	-1.11%
2022-10-12	0	76.90	76.90	77.10	75.35	78.85	5,254,858	404,435,878	76.964	71.89	71.89	72.07	70.44	73.71	5,621,425	71.945	-2.23%
2022-10-11	0	78.65	78.60	78.65	76.15	79.35	4,394,534	342,923,024	78.034	73.52	73.47	73.52	71.18	74.18	4,701,086	72.945	3.55%
2022-10-10	0	75.95	75.95	76.00	75.85	77.55	4,369,785	333,814,657	76.392	71.00	71.00	71.04	70.90	72.49	4,674,611	71.410	-5.59%
2022-10-07	0	80.45	80.20	80.45	79.65	81.60	2,301,330	185,508,954	80.609	75.20	74.97	75.20	74.46	76.28	2,461,865	75.353	-0.86%
2022-10-06	0	81.15	81.15	81.20	79.10	81.50	2,839,414	228,336,302	80.417	75.86	75.86	75.91	73.94	76.19	3,037,485	75.173	0.37%
2022-10-05	0	80.85	80.80	80.85	79.80	82.80	5,946,626	481,379,541	80.950	75.58	75.53	75.58	74.60	77.40	6,361,449	75.671	2.08%
2022-10-03	0	79.20	79.15	79.20	75.05	79.35	7,594,343	589,781,055	77.661	74.04	73.99	74.04	70.16	74.18	8,124,106	72.596	4.42%
2022-09-30	0	75.85	75.80	75.85	73.15	76.45	10,721,968	805,458,042	75.122	70.90	70.86	70.90	68.38	71.46	11,469,907	70.224	0.13%
2022-09-29	0	75.75	75.75	75.80	75.50	78.85	7,125,736	543,994,503	76.342	70.81	70.81	70.86	70.58	73.71	7,622,811	71.364	-0.39%
2022-09-28	0	76.05	76.00	76.05	73.00	80.15	19,032,289	1,436,856,921	75.496	71.09	71.04	71.09	68.24	74.92	20,359,937	70.573	-5.94%
2022-09-27	0	80.85	80.80	80.85	80.60	84.30	8,965,161	736,809,422	82.186	75.58	75.53	75.58	75.34	78.80	9,590,549	76.827	-4.88%
2022-09-26	0	85.00	85.00	85.10	83.25	85.50	8,051,179	683,366,936	84.878	79.46	79.46	79.55	77.82	79.92	8,612,810	79.343	-0.23%
2022-09-23	0	85.20	85.20	85.35	84.15	86.15	4,200,588	358,211,608	85.277	79.64	79.64	79.78	78.66	80.53	4,493,611	79.716	-1.39%
2022-09-22	0	86.40	86.30	86.40	85.60	87.70	3,665,730	316,597,352	86.367	80.77	80.67	80.77	80.02	81.98	3,921,443	80.735	-2.54%
2022-09-21	0	88.65	88.55	88.65	87.60	89.35	3,790,765	336,297,253	88.715	82.87	82.78	82.87	81.89	83.52	4,055,200	82.930	-1.06%
2022-09-20	0	89.60	89.55	89.60	87.95	90.15	2,463,468	220,309,975	89.431	83.76	83.71	83.76	82.21	84.27	2,635,314	83.599	3.70%
2022-09-19	0	86.40	86.35	86.40	85.95	90.00	6,041,079	527,424,644	87.306	80.77	80.72	80.77	80.35	84.13	6,462,490	81.613	-4.79%
2022-09-16	0	90.75	90.40	90.75	88.10	91.75	5,317,161	480,665,602	90.399	84.83	84.51	84.83	82.36	85.77	5,688,074	84.504	2.20%
2022-09-15	0	88.80	88.70	88.80	88.60	90.30	4,534,019	405,477,406	89.430	83.01	82.92	83.01	82.82	84.41	4,850,301	83.598	-0.34%
2022-09-14	0	89.10	89.05	89.10	88.00	95.00	10,366,843	928,460,876	89.561	83.29	83.24	83.29	82.26	88.81	11,090,010	83.720	-10.00%
2022-09-13	0	99.00	98.80	99.00	96.20	99.45	6,029,149	592,641,791	98.296	92.54	92.36	92.54	89.93	92.96	6,449,728	91.886	2.64%
2022-09-09	0	96.45	96.35	96.45	93.95	96.45	4,476,258	427,146,654	95.425	90.16	90.07	90.16	87.82	90.16	4,788,511	89.202	4.21%
2022-09-08	0	92.55	92.55	92.60	90.60	93.20	4,272,622	394,567,428	92.348	86.51	86.51	86.56	84.69	87.12	4,570,670	86.326	2.43%
2022-09-07	0	90.35	90.10	90.35	87.50	90.40	3,664,425	328,200,000	89.564	84.46	84.22	84.46	81.79	84.51	3,920,047	83.723	-0.22%
2022-09-06	0	90.55	90.55	90.60	90.40	93.45	3,715,900	339,941,764	91.483	84.65	84.65	84.69	84.51	87.36	3,975,112	85.518	0.00%
2022-09-05	0	90.55	90.50	90.55	90.05	91.95	3,168,146	288,495,375	91.061	84.65	84.60	84.65	84.18	85.95	3,389,148	85.123	-1.52%
2022-09-02	0	91.95	91.85	91.95	91.60	93.50	7,094,701	653,403,498	92.097	85.95	85.86	85.95	85.63	87.40	7,589,611	86.092	-0.70%
2022-09-01	0	92.60	92.35	92.60	91.75	94.55	6,617,267	614,543,224	92.870	86.56	86.33	86.56	85.77	88.38	7,078,872	86.814	-0.64%
2022-08-31	0	93.20	93.20	93.30	92.00	94.55	4,605,576	430,006,561	93.367	87.12	87.12	87.22	86.00	88.38	4,926,850	87.278	-1.95%
2022-08-30	0	95.05	94.90	95.05	91.85	95.25	5,336,846	500,608,822	93.802	88.85	88.71	88.85	85.86	89.04	5,709,132	87.686	2.92%
2022-08-29	0	93.30	93.30	93.35	91.85	96.00	8,762,240	822,703,492	93.892	86.33	86.33	86.37	84.99	88.83	9,469,898	86.876	-5.52%
2022-08-26	0	98.75	98.75	99.05	97.40	100.5	4,554,713	450,909,733	98.998	91.37	91.37	91.65	90.12	92.99	4,922,562	91.601	0.71%
2022-08-25	0	98.05	98.00	98.05	95.25	98.95	3,774,648	367,735,046	97.422	90.72	90.68	90.72	88.13	91.56	4,079,497	90.142	2.99%
2022-08-24	0	95.20	95.15	95.20	94.10	96.20	4,761,756	453,087,251	95.151	88.09	88.04	88.09	87.07	89.01	5,146,326	88.041	-1.30%
2022-08-23	0	96.45	96.40	96.45	95.15	99.60	5,063,782	490,975,326	96.958	89.24	89.20	89.24	88.04	92.16	5,472,744	89.713	-4.32%
2022-08-22	0	100.8	100.8	100.9	100.5	103.7	4,845,025	494,035,782	101.97	93.27	93.27	93.36	92.99	95.95	5,236,320	94.348	-2.61%
2022-08-19	0	103.5	103.4	103.5	102.0	103.9	6,940,779	714,469,195	102.94	95.77	95.67	95.77	94.38	96.14	7,501,331	95.246	0.88%
2022-08-18	0	102.6	102.5	102.6	100.9	105.4	9,162,457	940,082,315	102.60	94.93	94.84	94.93	93.36	97.52	9,902,437	94.934	-2.66%
2022-08-17	0	105.4	105.3	105.4	97.75	105.5	16,837,754	1,725,231,084	102.46	97.52	97.43	97.52	90.45	97.62	18,197,608	94.805	10.14%
2022-08-16	0	95.70	95.50	95.70	94.80	96.65	5,353,623	511,804,155	95.600	88.55	88.36	88.55	87.72	89.43	5,785,993	88.456	0.74%
2022-08-15	0	95.00	95.00	95.05	94.00	95.90	2,892,477	274,721,031	94.978	87.90	87.90	87.95	86.98	88.73	3,126,080	87.880	0.85%
2022-08-12	0	94.20	94.20	94.25	93.50	96.20	5,331,913	502,885,148	94.316	87.16	87.16	87.21	86.51	89.01	5,762,530	87.268	-2.33%
2022-08-11	0	96.45	96.45	96.50	92.50	97.35	13,677,886	1,306,152,064	95.494	89.24	89.24	89.29	85.59	90.08	14,782,542	88.358	10.86%
2022-08-10	0	87.00	86.95	87.00	85.25	89.65	5,806,504	503,320,500	86.682	80.50	80.45	80.50	78.88	82.95	6,275,450	80.205	-3.12%
2022-08-09	0	89.80	89.70	89.80	88.60	91.80	4,623,278	416,213,784	90.026	83.09	83.00	83.09	81.98	84.94	4,996,664	83.298	-3.13%
2022-08-08	0	92.70	92.65	92.70	91.60	93.75	4,429,466	410,388,676	92.650	85.77	85.73	85.77	84.75	86.74	4,787,199	85.726	-1.38%
2022-08-05	0	94.00	94.00	94.05	89.95	94.05	6,731,933	621,400,698	92.306	86.98	86.98	87.02	83.23	87.02	7,275,619	85.409	4.16%
2022-08-04	0	90.25	90.25	90.30	87.65	91.60	4,722,531	423,971,487	89.776	83.51	83.51	83.55	81.10	84.75	5,103,933	83.068	3.62%
2022-08-03	0	87.10	87.05	87.10	86.85	89.50	3,812,437	334,468,261	87.731	80.59	80.55	80.59	80.36	82.81	4,120,338	81.175	-0.40%
2022-08-02	0	87.45	87.30	87.45	84.35	87.50	3,330,451	288,647,533	86.669	80.92	80.78	80.92	78.05	80.96	3,599,426	80.193	0.52%
2022-08-01	0	87.00	87.00	87.20	85.10	88.10	6,061,821	527,281,374	86.984	80.50	80.50	80.68	78.74	81.52	6,551,387	80.484	-0.06%
2022-07-29	0	87.05	87.05	87.10	86.20	90.25	9,508,349	828,314,894	87.114	80.55	80.55	80.59	79.76	83.51	10,276,264	80.605	-4.71%
2022-07-28	0	91.35	91.30	91.35	89.00	92.80	8,901,826	797,564,282	89.596	84.52	84.48	84.52	82.35	85.87	9,620,757	82.900	2.87%
2022-07-27	0	88.80	88.75	88.80	87.20	89.35	3,222,566	285,793,000	88.685	82.16	82.12	82.16	80.68	82.67	3,482,827	82.058	-0.56%
2022-07-26	0	89.30	89.20	89.30	87.35	90.30	4,650,413	414,850,691	89.207	82.63	82.53	82.63	80.82	83.55	5,025,991	82.541	-1.54%
2022-07-25	0	90.70	90.65	90.70	89.35	90.80	3,223,057	290,294,605	90.068	83.92	83.88	83.92	82.67	84.01	3,483,358	83.338	-0.17%
2022-07-22	0	90.85	90.80	90.85	89.10	93.10	6,127,616	553,069,168	90.258	84.06	84.01	84.06	82.44	86.14	6,622,496	83.514	-2.42%
2022-07-21	0	93.10	93.05	93.10	89.15	94.55	10,005,847	927,713,610	92.717	86.14	86.10	86.14	82.49	87.48	10,813,941	85.789	2.36%
2022-07-20	0	90.95	90.90	90.95	86.05	91.25	6,535,927	587,260,992	89.851	84.15	84.11	84.15	79.62	84.43	7,063,783	83.137	7.19%
2022-07-19	0	84.85	84.80	84.85	83.55	87.15	3,341,657	284,336,615	85.089	78.51	78.46	78.51	77.31	80.64	3,611,537	78.730	-3.25%
2022-07-18	0	87.70	87.70	87.75	83.25	87.75	2,763,468	238,751,164	86.395	81.15	81.15	81.19	77.03	81.19	2,986,652	79.939	6.24%
2022-07-15	0	82.55	82.50	82.55	82.05	84.50	2,424,857	200,990,003	82.887	76.38	76.34	76.38	75.92	78.19	2,620,694	76.693	-3.11%
2022-07-14	0	85.20	85.10	85.20	83.80	86.05	2,485,634	211,417,643	85.056	78.83	78.74	78.83	77.54	79.62	2,686,379	78.700	0.18%
2022-07-13	0	85.05	85.00	85.05	84.05	85.95	2,727,674	231,847,192	84.998	78.69	78.65	78.69	77.77	79.53	2,947,967	78.646	0.00%
2022-07-12	0	85.05	85.00	85.05	84.60	87.15	2,451,977	209,464,976	85.427	78.69	78.65	78.69	78.28	80.64	2,650,004	79.043	-1.45%
2022-07-11	0	86.30	86.20	86.30	85.45	89.10	2,920,075	252,236,717	86.380	79.85	79.76	79.85	79.06	82.44	3,155,907	79.925	-2.98%
2022-07-08	0	88.95	88.95	89.00	88.40	90.20	3,467,092	308,822,595	89.073	82.30	82.30	82.35	81.79	83.46	3,747,102	82.416	1.14%
2022-07-07	0	87.95	87.90	87.95	85.95	88.25	4,563,870	398,933,945	87.411	81.38	81.33	81.38	79.53	81.66	4,932,458	80.879	0.46%
2022-07-06	0	87.55	87.50	87.55	86.65	90.95	8,593,529	760,792,248	88.531	81.01	80.96	81.01	80.17	84.15	9,287,561	81.915	0.63%
2022-07-05	0	87.00	86.90	87.00	86.10	88.70	6,628,885	578,850,553	87.322	80.50	80.41	80.50	79.67	82.07	7,164,248	80.797	2.05%
2022-07-04	0	85.25	85.20	85.25	81.95	85.30	7,373,877	620,164,680	84.103	78.88	78.83	78.88	75.83	78.93	7,969,407	77.818	4.15%
2022-06-30	0	81.85	81.80	81.85	80.85	85.50	9,995,845	832,266,293	83.261	75.73	75.69	75.73	74.81	79.11	10,803,131	77.039	0.24%
2022-06-29	0	81.65	81.60	81.65	81.40	84.90	6,257,870	517,286,707	82.662	75.55	75.50	75.55	75.32	78.56	6,763,269	76.485	-6.53%
2022-06-28	0	87.35	87.20	87.35	84.10	88.00	4,584,673	396,915,220	86.574	80.82	80.68	80.82	77.82	81.42	4,954,941	80.105	1.10%
2022-06-27	0	86.40	86.40	86.45	84.75	86.85	5,384,507	461,985,408	85.799	79.94	79.94	79.99	78.42	80.36	5,819,372	79.388	2.07%
2022-06-24	0	84.65	84.60	84.65	80.50	85.45	9,093,898	760,067,742	83.580	78.32	78.28	78.32	74.48	79.06	9,828,341	77.334	3.74%
2022-06-23	0	81.60	81.60	81.65	81.00	83.00	4,447,097	364,701,208	82.009	75.50	75.50	75.55	74.95	76.80	4,806,254	75.881	0.12%
2022-06-22	0	81.50	81.35	81.50	80.60	85.05	9,686,858	802,184,007	82.812	75.41	75.27	75.41	74.58	78.69	10,469,190	76.623	-1.57%
2022-06-21	0	82.80	82.80	82.85	80.05	84.40	10,975,855	899,820,899	81.982	76.61	76.61	76.66	74.07	78.09	11,862,289	75.856	2.48%
2022-06-20	0	80.80	80.70	80.80	80.50	83.40	6,845,571	558,679,191	81.612	74.76	74.67	74.76	74.48	77.17	7,398,434	75.513	-2.59%
2022-06-17	0	82.95	82.95	83.00	80.10	83.15	15,850,603	1,302,621,170	82.181	76.75	76.75	76.80	74.11	76.94	17,130,732	76.040	-3.15%
2022-06-16	0	85.65	85.65	85.70	85.05	90.50	11,042,407	961,341,719	87.059	79.25	79.25	79.30	78.69	83.74	11,934,216	80.553	-3.76%
2022-06-15	0	89.00	89.00	89.05	88.50	93.00	12,358,658	1,110,181,699	89.830	82.35	82.35	82.40	81.89	86.05	13,356,770	83.118	-4.51%
2022-06-14	0	93.20	93.15	93.20	93.05	94.95	6,060,912	567,769,494	93.677	86.24	86.19	86.24	86.10	87.85	6,550,405	86.677	-3.12%
2022-06-13	0	96.20	96.00	96.20	95.05	99.15	6,864,033	662,737,319	96.552	89.01	88.83	89.01	87.95	91.74	7,418,387	89.337	-6.33%
2022-06-10	0	102.7	102.7	102.8	99.05	104.2	4,993,176	509,931,852	102.13	95.03	95.03	95.12	91.65	96.41	5,396,436	94.494	2.29%
2022-06-09	0	100.4	100.4	100.6	98.40	101.6	5,558,594	557,906,777	100.37	92.90	92.90	93.08	91.05	94.01	6,007,518	92.868	-0.30%
2022-06-08	0	100.7	100.7	100.8	100.0	103.0	4,025,990	407,026,087	101.10	93.17	93.17	93.27	92.53	95.30	4,351,138	93.545	-0.40%
2022-06-07	0	101.1	101.1	101.2	99.60	102.1	2,180,891	219,867,862	100.82	93.55	93.55	93.64	92.16	94.47	2,357,025	93.282	-0.59%
2022-06-06	0	101.7	101.6	101.7	96.50	101.8	3,855,202	384,061,162	99.622	94.10	94.01	94.10	89.29	94.19	4,166,557	92.177	2.11%
2022-06-02	0	99.60	99.60	99.65	98.10	101.7	3,647,626	361,863,434	99.205	92.16	92.16	92.20	90.77	94.10	3,942,216	91.792	-2.26%
2022-06-01	0	101.9	101.7	101.9	99.45	103.1	4,051,469	411,288,978	101.52	94.29	94.10	94.29	92.02	95.40	4,378,674	93.930	-0.88%
2022-05-31	0	102.8	102.8	103.0	101.7	104.1	5,459,252	561,509,751	102.85	95.12	95.12	95.30	94.10	96.32	5,900,153	95.169	-0.87%
2022-05-30	0	103.7	103.6	103.7	101.5	105.5	8,174,596	844,781,669	103.34	95.95	95.86	95.95	93.92	97.62	8,834,794	95.620	3.60%
2022-05-27	0	100.1	100.1	100.2	97.50	101.4	6,997,534	698,371,535	99.803	92.62	92.62	92.71	90.21	93.82	7,562,670	92.345	5.93%
2022-05-26	0	94.50	94.50	94.60	94.10	97.65	4,719,594	448,695,990	95.071	87.44	87.44	87.53	87.07	90.35	5,100,759	87.967	0.21%
2022-05-25	0	94.30	94.25	94.30	93.90	95.60	6,326,430	597,940,807	94.515	87.25	87.21	87.25	86.88	88.46	6,837,366	87.452	-0.11%
2022-05-24	0	94.40	94.35	94.40	93.00	98.50	8,133,750	770,593,733	94.740	87.35	87.30	87.35	86.05	91.14	8,790,649	87.661	-5.46%
2022-05-23	0	99.85	99.70	99.85	97.30	101.4	6,134,276	610,731,119	99.560	92.39	92.25	92.39	90.03	93.82	6,629,694	92.121	1.84%
2022-05-20	0	98.05	98.05	98.15	96.90	101.3	9,417,149	927,437,623	98.484	90.72	90.72	90.82	89.66	93.73	10,177,699	91.124	-0.61%
2022-05-19	0	98.65	98.60	98.65	97.55	103.5	9,929,310	986,897,389	99.392	91.28	91.23	91.28	90.26	95.77	10,731,223	91.965	-7.46%
2022-05-18	0	106.6	106.5	106.6	102.0	107.0	9,082,608	956,333,423	105.29	98.63	98.54	98.63	94.38	99.00	9,816,139	97.425	5.75%
2022-05-17	0	101.8	101.8	101.9	99.35	102.5	7,219,194	725,999,272	100.57	93.27	93.27	93.36	91.02	93.91	7,879,635	92.136	0.79%
2022-05-16	0	101.0	101.0	101.1	98.80	101.5	3,501,946	352,194,485	100.57	92.53	92.53	92.63	90.52	92.99	3,822,318	92.142	0.90%
2022-05-13	0	100.1	100.0	100.1	95.70	100.6	7,857,494	775,111,253	98.646	91.71	91.62	91.71	87.68	92.17	8,576,329	90.378	5.26%
2022-05-12	0	95.10	95.10	95.15	94.65	97.75	6,819,692	650,522,211	95.389	87.13	87.13	87.17	86.72	89.56	7,443,585	87.394	-3.55%
2022-05-11	0	98.60	98.60	98.65	98.10	101.8	12,018,466	1,194,471,257	99.386	90.34	90.34	90.38	89.88	93.27	13,117,964	91.056	-1.00%
2022-05-10	0	99.60	99.55	99.60	93.95	100.3	16,551,922	1,618,571,768	97.788	91.25	91.21	91.25	86.08	91.89	18,066,159	89.591	5.23%
2022-05-06	0	94.65	94.65	94.70	93.50	98.65	10,337,822	983,911,921	95.176	86.72	86.72	86.76	85.66	90.38	11,283,568	87.199	-8.20%
2022-05-05	0	103.1	102.9	103.1	102.5	106.7	3,393,332	353,838,606	104.27	94.46	94.28	94.46	93.91	97.76	3,703,768	95.535	-1.43%
2022-05-04	0	104.6	104.6	104.7	103.8	107.3	2,220,110	233,468,161	105.16	95.83	95.83	95.92	95.10	98.31	2,423,215	96.346	-2.61%
2022-05-03	0	107.4	107.3	107.4	105.8	108.7	4,551,365	488,275,536	107.28	98.40	98.31	98.40	96.93	99.59	4,967,742	98.289	0.94%
2022-04-29	0	106.4	106.3	106.4	102.3	106.8	8,511,769	892,406,495	104.84	97.48	97.39	97.48	93.73	97.85	9,290,460	96.056	-0.19%
2022-04-28	0	106.6	106.5	106.6	105.1	109.5	4,157,611	444,470,958	106.91	97.67	97.57	97.67	96.29	100.3	4,537,966	97.945	-2.20%
2022-04-27	0	109.0	108.6	109.0	106.0	110.3	5,861,542	638,736,927	108.97	99.86	99.50	99.86	97.12	101.1	6,397,780	99.837	-1.00%
2022-04-26	0	110.1	110.0	110.1	103.8	110.7	7,025,675	761,664,443	108.41	100.9	100.8	100.9	95.10	101.4	7,668,412	99.325	5.76%
2022-04-25	0	104.1	104.0	104.1	103.1	109.9	5,515,933	580,392,258	105.22	95.37	95.28	95.37	94.46	100.7	6,020,553	96.402	-7.71%
2022-04-22	0	112.8	112.8	112.9	109.2	113.5	4,505,440	504,683,050	112.02	103.3	103.3	103.4	100.0	104.0	4,917,616	102.63	-1.74%
2022-04-21	0	114.8	114.6	114.8	112.1	116.0	7,178,249	820,511,364	114.31	105.2	105.0	105.2	102.7	106.3	7,834,944	104.72	1.23%
2022-04-20	0	113.4	113.2	113.4	111.0	114.8	6,932,504	782,605,860	112.89	103.9	103.7	103.9	101.7	105.2	7,566,717	103.43	1.43%
2022-04-19	0	111.8	111.4	111.8	108.8	113.4	7,763,425	863,212,332	111.19	102.4	102.1	102.4	99.68	103.9	8,473,654	101.87	0.72%
2022-04-14	0	111.0	110.9	111.0	110.0	112.4	2,724,840	302,115,694	110.87	101.7	101.6	101.7	100.8	103.0	2,974,119	101.58	0.36%
2022-04-13	0	110.6	110.5	110.6	109.3	112.2	3,502,272	387,578,228	110.66	101.3	101.2	101.3	100.1	102.8	3,822,674	101.39	0.82%
2022-04-12	0	109.7	109.7	109.9	108.2	111.6	8,387,147	923,394,998	110.10	100.5	100.5	100.7	99.13	102.2	9,154,437	100.87	-0.36%
2022-04-11	0	110.1	110.1	110.2	108.5	112.8	4,964,905	547,924,927	110.36	100.9	100.9	101.0	99.41	103.3	5,419,115	101.11	-4.26%
2022-04-08	0	115.0	114.9	115.0	112.3	116.0	8,815,693	1,002,285,656	113.69	105.4	105.3	105.4	102.9	106.3	9,622,188	104.16	2.59%
2022-04-07	0	112.1	112.1	112.2	110.2	114.0	7,900,877	888,196,433	112.42	102.7	102.7	102.8	101.0	104.4	8,623,681	103.00	-3.28%
2022-04-06	0	115.9	115.8	115.9	115.3	124.3	9,216,450	1,081,588,323	117.35	106.2	106.1	106.2	105.6	113.9	10,059,608	107.52	-7.43%
2022-04-04	0	125.2	125.1	125.2	123.0	126.3	3,506,423	436,531,424	124.49	114.7	114.6	114.7	112.7	115.7	3,827,205	114.06	0.72%
2022-04-01	0	124.3	124.3	124.4	121.2	126.0	3,654,059	452,389,902	123.80	113.9	113.9	114.0	111.0	115.4	3,988,347	113.43	-2.05%
2022-03-31	0	126.9	126.9	127.3	124.6	129.5	4,595,840	584,605,318	127.20	116.3	116.3	116.6	114.2	118.6	5,016,286	116.54	-2.01%
2022-03-30	0	129.5	129.4	129.5	126.8	130.8	4,734,569	610,621,340	128.97	118.6	118.6	118.6	116.2	119.8	5,167,706	118.16	2.21%
2022-03-29	0	126.7	126.6	126.7	123.4	126.9	3,447,185	434,221,779	125.96	116.1	116.0	116.1	113.1	116.3	3,762,547	115.41	2.18%
2022-03-28	0	124.0	123.8	124.0	121.2	124.5	3,040,732	374,443,990	123.14	113.6	113.4	113.6	111.0	114.1	3,318,910	112.82	-1.04%
2022-03-25	0	125.3	125.3	125.4	124.0	130.4	4,985,800	632,669,189	126.89	114.8	114.8	114.9	113.6	119.5	5,441,921	116.26	-3.62%
2022-03-24	0	130.0	130.0	130.1	129.1	131.9	5,087,524	662,387,462	130.20	119.1	119.1	119.2	118.3	120.8	5,552,951	119.29	-0.84%
2022-03-23	0	131.1	131.1	131.3	130.0	133.1	5,090,230	668,213,067	131.27	120.1	120.1	120.3	119.1	121.9	5,555,905	120.27	0.00%
2022-03-22	0	131.1	131.1	131.2	128.9	131.7	2,867,857	373,763,200	130.33	120.1	120.1	120.2	118.1	120.7	3,130,220	119.40	0.77%
2022-03-21	0	130.1	130.1	130.3	130.0	135.7	2,112,402	277,988,698	131.60	119.2	119.2	119.4	119.1	124.3	2,305,653	120.57	-2.03%
2022-03-18	0	132.8	132.7	132.8	130.2	133.8	5,980,654	792,413,048	132.50	121.7	121.6	121.7	119.3	122.6	6,527,788	121.39	0.23%
2022-03-17	0	132.5	132.2	132.5	126.5	132.6	9,728,514	1,264,118,839	129.94	121.4	121.1	121.4	115.9	121.5	10,618,518	119.05	10.60%
2022-03-16	0	119.8	119.7	119.8	116.6	121.7	11,577,918	1,380,491,342	119.23	109.8	109.7	109.8	106.8	111.5	12,637,113	109.24	5.92%
2022-03-15	0	113.1	113.1	113.3	112.1	120.2	8,463,951	975,322,451	115.23	103.6	103.6	103.8	102.7	110.1	9,238,267	105.57	-6.53%
2022-03-14	0	121.0	120.9	121.0	119.9	128.5	5,575,837	685,593,758	122.96	110.9	110.8	110.9	109.9	117.7	6,085,937	112.65	-5.84%
2022-03-11	0	128.5	128.4	128.5	125.5	130.7	4,323,372	554,528,471	128.26	117.7	117.6	117.7	115.0	119.7	4,718,892	117.51	-0.85%
2022-03-10	0	129.6	129.5	129.6	127.2	130.3	6,772,096	872,310,827	128.81	118.7	118.6	118.7	116.5	119.4	7,391,635	118.01	2.69%
2022-03-09	0	126.2	126.2	126.4	122.6	128.1	6,829,336	856,759,812	125.45	115.6	115.6	115.8	112.3	117.4	7,454,111	114.94	-1.33%
2022-03-08	0	127.9	127.9	128.0	127.1	130.7	7,334,998	945,509,088	128.90	117.2	117.2	117.3	116.4	119.7	8,006,033	118.10	2.24%
2022-03-07	0	125.1	125.1	125.3	121.0	126.7	7,851,055	977,049,879	124.45	114.6	114.6	114.8	110.9	116.1	8,569,301	114.02	-3.55%
2022-03-04	0	129.7	129.7	129.8	127.0	136.7	10,302,206	1,356,286,390	131.65	118.8	118.8	118.9	116.4	125.2	11,244,693	120.62	-4.70%
2022-03-03	0	136.1	136.0	136.1	134.7	141.6	16,707,180	2,289,779,804	137.05	124.7	124.6	124.7	123.4	129.7	18,235,620	125.57	9.05%
2022-03-02	0	124.8	124.8	124.9	123.6	126.3	3,482,303	434,912,179	124.89	114.3	114.3	114.4	113.2	115.7	3,800,878	114.42	-3.11%
2022-03-01	0	128.8	128.7	128.8	127.4	130.6	3,189,352	412,089,705	129.21	118.0	117.9	118.0	116.7	119.7	3,481,127	118.38	-1.30%
2022-02-28	0	130.5	130.4	130.5	127.4	131.2	4,946,435	642,332,528	129.86	119.6	119.5	119.6	116.7	120.2	5,398,955	118.97	0.38%
2022-02-25	0	130.0	130.0	130.1	126.2	131.7	4,986,376	646,992,046	129.75	119.1	119.1	119.2	115.6	120.7	5,442,550	118.88	4.17%
2022-02-24	0	124.8	124.7	124.8	120.5	127.0	11,035,780	1,373,279,306	124.44	114.3	114.2	114.3	110.4	116.4	12,045,378	114.01	-0.40%
2022-02-23	0	125.3	125.2	125.3	124.5	131.9	9,453,903	1,197,852,202	126.70	114.8	114.7	114.8	114.1	120.8	10,318,784	116.08	-4.64%
2022-02-22	0	131.4	131.2	131.4	129.6	133.3	3,973,701	522,777,639	131.56	120.4	120.2	120.4	118.7	122.1	4,337,231	120.53	-3.52%
2022-02-21	0	136.2	136.1	136.2	132.6	136.4	3,255,176	438,695,269	134.77	124.8	124.7	124.8	121.5	125.0	3,552,973	123.47	2.41%
2022-02-18	0	133.0	133.0	133.1	131.1	137.0	7,082,798	940,116,794	132.73	121.9	121.9	121.9	120.1	125.5	7,730,761	121.61	-3.83%
2022-02-17	0	138.3	138.0	138.3	134.9	138.3	2,939,061	402,430,236	136.92	126.7	126.4	126.7	123.6	126.7	3,207,938	125.45	1.84%
2022-02-16	0	135.8	135.5	135.8	135.0	137.3	2,023,577	274,748,948	135.77	124.4	124.1	124.4	123.7	125.8	2,208,702	124.39	0.44%
2022-02-15	0	135.2	135.0	135.2	133.0	135.9	3,124,048	420,743,222	134.68	123.9	123.7	123.9	121.9	124.5	3,409,849	123.39	1.35%
2022-02-14	0	133.4	133.3	133.4	133.0	135.6	3,138,169	420,839,846	134.10	122.2	122.1	122.2	121.9	124.2	3,425,261	122.86	-0.82%
2022-02-11	0	134.5	134.4	134.5	133.5	136.6	3,527,561	476,077,356	134.96	123.2	123.1	123.2	122.3	125.2	3,850,277	123.65	-1.54%
2022-02-10	0	136.6	136.4	136.6	134.1	138.6	4,057,680	550,844,155	135.75	125.2	125.0	125.2	122.9	127.0	4,428,893	124.38	1.04%
2022-02-09	0	135.2	135.1	135.2	133.0	136.3	4,318,897	581,832,153	134.72	123.9	123.8	123.9	121.9	124.9	4,714,007	123.43	1.65%
2022-02-08	0	133.0	133.0	133.1	132.5	140.8	5,813,023	782,615,201	134.63	121.9	121.9	121.9	121.4	129.0	6,344,822	123.35	-3.48%
2022-02-07	0	137.8	137.7	137.8	136.2	140.9	6,420,534	884,629,513	137.78	126.3	126.2	126.3	124.8	129.1	7,007,910	126.23	-0.43%
2022-02-04	0	138.4	138.3	138.4	131.5	139.7	12,313,576	1,674,720,319	136.01	126.8	126.7	126.8	120.5	128.0	13,440,072	124.61	8.12%
2022-01-31	0	128.0	127.9	128.0	125.4	129.6	3,081,097	393,631,394	127.76	117.3	117.2	117.3	114.9	118.7	3,362,968	117.05	1.27%
2022-01-28	0	126.4	126.4	126.5	126.0	131.2	8,408,305	1,070,757,023	127.35	115.8	115.8	115.9	115.4	120.2	9,177,531	116.67	-3.73%
2022-01-27	0	131.3	131.3	131.4	127.0	131.9	5,355,337	695,592,729	129.89	120.3	120.3	120.4	116.4	120.8	5,845,265	119.00	0.31%
2022-01-26	0	130.9	130.8	130.9	130.2	135.8	4,488,336	593,393,794	132.21	119.9	119.8	119.9	119.3	124.4	4,898,947	121.13	-2.97%
2022-01-25	0	134.9	134.8	134.9	129.3	135.2	6,408,688	853,033,323	133.11	123.6	123.5	123.6	118.5	123.9	6,994,981	121.95	1.43%
2022-01-24	0	133.0	133.0	133.1	132.1	135.2	3,613,413	481,600,066	133.28	121.9	121.9	121.9	121.0	123.9	3,943,983	122.11	-1.48%
2022-01-21	0	135.0	134.9	135.0	133.4	138.9	9,687,066	1,310,115,442	135.24	123.7	123.6	123.7	122.2	127.3	10,573,278	123.91	-0.74%
2022-01-20	0	136.0	135.9	136.0	130.4	136.5	8,414,230	1,123,995,238	133.58	124.6	124.5	124.6	119.5	125.1	9,183,998	122.39	2.10%
2022-01-19	0	133.2	133.1	133.2	132.8	139.4	5,177,620	693,638,436	133.97	122.0	121.9	122.0	121.7	127.7	5,651,290	122.74	-3.13%
2022-01-18	0	137.5	137.5	137.6	134.7	137.9	4,349,587	594,094,737	136.59	126.0	126.0	126.1	123.4	126.3	4,747,505	125.14	-0.29%
2022-01-17	0	137.9	137.7	137.9	134.8	140.7	4,312,360	591,950,522	137.27	126.3	126.2	126.3	123.5	128.9	4,706,872	125.76	-1.08%
2022-01-14	0	139.4	139.3	139.4	138.8	143.2	4,968,163	695,809,784	140.05	127.7	127.6	127.7	127.2	131.2	5,422,671	128.31	-1.48%
2022-01-13	0	141.5	141.4	141.5	139.2	142.6	5,369,357	756,101,279	140.82	129.6	129.5	129.6	127.5	130.6	5,860,567	129.02	-0.49%
2022-01-12	0	142.2	142.2	142.3	140.2	144.6	5,814,048	826,809,053	142.21	130.3	130.3	130.4	128.4	132.5	6,345,941	130.29	-0.28%
2022-01-11	0	142.6	142.6	142.7	139.2	145.5	10,824,982	1,542,989,983	142.54	130.6	130.6	130.7	127.5	133.3	11,815,295	130.59	2.59%
2022-01-10	0	139.0	139.0	139.1	136.2	146.8	10,029,001	1,411,268,164	140.72	127.3	127.3	127.4	124.8	134.5	10,946,494	128.92	-5.12%
2022-01-07	0	146.5	146.3	146.5	145.1	156.0	7,263,185	1,074,120,260	147.89	134.2	134.0	134.2	132.9	142.9	7,927,650	135.49	-3.49%
2022-01-06	0	151.8	151.6	151.8	147.0	152.0	2,914,622	436,428,550	149.74	139.1	138.9	139.1	134.7	139.3	3,181,263	137.19	1.34%
2022-01-05	0	149.8	149.6	149.8	148.9	155.0	2,456,915	370,369,625	150.75	137.2	137.1	137.2	136.4	142.0	2,681,683	138.11	-1.38%
2022-01-04	0	151.9	151.9	152.0	151.3	162.2	3,617,057	558,746,345	154.48	139.2	139.2	139.3	138.6	148.6	3,947,960	141.53	-3.62%
2022-01-03	0	157.6	157.3	157.6	155.3	161.2	2,056,746	324,664,113	157.85	144.4	144.1	144.4	142.3	147.7	2,244,905	144.62	1.55%
2021-12-31	0	155.2	155.1	155.2	153.5	156.2	1,328,647	206,274,535	155.25	142.2	142.1	142.2	140.6	143.1	1,450,197	142.24	0.19%
2021-12-30	0	154.9	154.9	155.2	152.9	155.8	2,217,763	342,778,997	154.56	141.9	141.9	142.2	140.1	142.7	2,420,653	141.61	1.77%
2021-12-29	0	152.2	152.2	152.3	151.3	153.6	1,345,838	204,802,638	152.17	139.4	139.4	139.5	138.6	140.7	1,468,961	139.42	0.07%
2021-12-28	0	152.1	152.1	152.2	151.2	156.6	3,606,897	550,147,431	152.53	139.4	139.4	139.4	138.5	143.5	3,936,870	139.74	-1.74%
2021-12-24	0	154.8	154.5	154.8	152.8	157.4	972,730	150,416,030	154.63	141.8	141.6	141.8	140.0	144.2	1,061,719	141.67	0.98%
2021-12-23	0	153.3	153.1	153.3	152.1	156.9	2,796,368	429,231,137	153.50	140.5	140.3	140.5	139.4	143.7	3,052,191	140.63	-0.07%
2021-12-22	0	153.4	153.4	153.5	152.2	156.4	2,590,681	397,398,144	153.40	140.5	140.5	140.6	139.4	143.3	2,827,687	140.54	-0.45%
2021-12-21	0	154.1	154.0	154.1	151.3	156.8	3,201,263	491,048,193	153.39	141.2	141.1	141.2	138.6	143.7	3,494,127	140.54	0.26%
2021-12-20	0	153.7	153.7	153.8	152.6	157.2	3,262,415	504,363,813	154.60	140.8	140.8	140.9	139.8	144.0	3,560,874	141.64	-1.73%
2021-12-17	0	156.4	156.3	156.4	156.3	165.5	4,692,418	745,647,951	158.90	143.3	143.2	143.3	143.2	151.6	5,121,699	145.59	-5.61%
2021-12-16	0	165.7	165.5	165.7	161.2	166.4	3,574,495	583,750,524	163.31	151.8	151.6	151.8	147.7	152.5	3,901,504	149.62	1.97%
2021-12-15	0	162.5	162.5	162.6	161.0	165.2	3,157,451	515,848,888	163.38	148.9	148.9	149.0	147.5	151.4	3,446,307	149.68	-0.61%
2021-12-14	0	163.5	163.5	163.8	163.1	168.3	2,246,682	369,073,436	164.27	149.8	149.8	150.1	149.4	154.2	2,452,218	150.51	-2.62%
2021-12-13	0	167.9	167.9	168.0	167.5	171.5	2,160,952	365,401,798	169.09	153.8	153.8	153.9	153.5	157.1	2,358,645	154.92	0.66%
2021-12-10	0	166.8	166.8	166.9	166.6	171.0	1,663,897	279,122,986	167.75	152.8	152.8	152.9	152.6	156.7	1,816,117	153.69	-2.17%
2021-12-09	0	170.5	170.4	170.5	167.2	170.9	3,174,529	538,342,836	169.58	156.2	156.1	156.2	153.2	156.6	3,464,948	155.37	1.85%
2021-12-08	0	167.4	167.3	167.4	165.0	168.8	2,211,277	369,715,650	167.20	153.4	153.3	153.4	151.2	154.7	2,413,574	153.18	1.09%
2021-12-07	0	165.6	165.6	165.8	163.0	167.7	2,558,394	422,771,865	165.25	151.7	151.7	151.9	149.3	153.6	2,792,446	151.40	-0.06%
2021-12-06	0	165.7	165.7	165.8	165.2	173.0	3,386,811	569,109,220	168.04	151.8	151.8	151.9	151.4	158.5	3,696,650	153.95	-3.55%
2021-12-03	0	171.8	171.7	171.8	169.3	173.0	5,425,703	930,568,144	171.51	157.4	157.3	157.4	155.1	158.5	5,922,068	157.14	2.51%
2021-12-02	0	167.6	167.5	167.6	166.2	168.9	3,536,242	592,402,310	167.52	153.6	153.5	153.6	152.3	154.7	3,859,752	153.48	0.18%
2021-12-01	0	167.3	167.3	167.4	164.1	170.1	5,858,804	982,672,996	167.73	153.3	153.3	153.4	150.3	155.8	6,394,791	153.67	3.98%
2021-11-30	0	160.9	160.9	161.0	159.1	164.3	5,497,562	886,870,759	161.32	147.4	147.4	147.5	145.8	150.5	6,000,501	147.80	-2.31%
2021-11-29	0	164.7	164.6	164.7	161.1	166.5	2,235,605	367,229,208	164.26	150.9	150.8	150.9	147.6	152.5	2,440,127	150.50	1.23%
2021-11-26	0	162.7	162.6	162.7	160.2	165.5	2,474,543	401,084,041	162.08	149.1	149.0	149.1	146.8	151.6	2,700,924	148.50	-1.81%
2021-11-25	0	165.7	165.6	165.7	164.2	166.4	2,153,429	355,514,364	165.09	151.8	151.7	151.8	150.4	152.5	2,350,433	151.25	0.49%
2021-11-24	0	164.9	164.8	164.9	163.6	168.5	2,760,950	456,428,067	165.32	151.1	151.0	151.1	149.9	154.4	3,013,533	151.46	-0.78%
2021-11-23	0	166.2	166.2	166.3	164.4	169.3	2,903,110	482,332,489	166.14	152.3	152.3	152.4	150.6	155.1	3,168,698	152.22	-3.37%
2021-11-22	0	172.0	171.9	172.0	169.8	172.3	1,479,332	253,565,904	171.41	157.6	157.5	157.6	155.6	157.9	1,614,667	157.04	0.94%
2021-11-19	0	170.4	169.9	170.4	169.5	173.6	2,715,411	462,980,602	170.50	156.1	155.7	156.1	155.3	159.0	2,963,828	156.21	-1.67%
2021-11-18	0	173.3	173.2	173.3	168.5	174.5	3,937,347	679,103,261	172.48	158.8	158.7	158.8	154.4	159.9	4,297,551	158.02	1.46%
2021-11-17	0	170.8	170.7	170.8	166.1	171.4	4,957,812	838,757,179	169.18	156.5	156.4	156.5	152.2	157.0	5,411,373	155.00	3.64%
2021-11-16	0	164.8	164.8	165.1	164.0	169.6	3,244,721	536,164,397	165.24	151.0	151.0	151.3	150.3	155.4	3,541,561	151.39	-2.54%
2021-11-15	0	169.1	169.0	169.1	163.7	169.7	3,154,336	529,586,074	167.89	154.9	154.8	154.9	150.0	155.5	3,442,907	153.82	3.24%
2021-11-12	0	163.8	163.8	164.0	163.1	166.5	2,895,839	476,606,892	164.58	150.1	150.1	150.3	149.4	152.5	3,160,762	150.79	-0.49%
2021-11-11	0	164.6	164.6	164.8	161.5	166.5	3,419,126	559,462,197	163.63	150.8	150.8	151.0	148.0	152.5	3,731,921	149.91	-2.02%
2021-11-10	0	168.0	167.2	168.0	161.3	168.0	4,836,474	798,462,284	165.09	153.9	153.2	153.9	147.8	153.9	5,278,934	151.25	4.22%
2021-11-09	0	161.2	161.0	161.2	156.3	162.3	2,748,705	436,587,882	158.83	147.7	147.5	147.7	143.2	148.7	3,000,168	145.52	2.35%
2021-11-08	0	157.5	157.5	157.6	156.4	161.5	2,270,177	358,823,466	158.06	144.3	144.3	144.4	143.3	148.0	2,477,862	144.81	-1.01%
2021-11-05	0	159.1	159.0	159.1	156.7	160.3	1,789,842	284,397,350	158.90	145.8	145.7	145.8	143.6	146.9	1,953,584	145.58	0.19%
2021-11-04	0	158.8	158.4	158.8	156.2	159.8	2,155,887	339,676,540	157.56	145.5	145.1	145.5	143.1	146.4	2,353,116	144.35	-0.06%
2021-11-03	0	158.9	158.9	159.0	157.2	163.8	2,247,574	356,150,454	158.46	145.6	145.6	145.7	144.0	150.1	2,453,191	145.18	-1.37%
2021-11-02	0	161.1	161.0	161.1	160.2	165.8	3,034,288	493,129,417	162.52	147.6	147.5	147.6	146.8	151.9	3,311,877	148.90	0.12%
2021-11-01	0	160.9	160.8	160.9	157.0	161.5	1,447,467	230,644,828	159.34	147.4	147.3	147.4	143.8	148.0	1,579,887	145.99	0.50%
2021-10-29	0	160.1	160.0	160.1	157.0	160.3	3,856,058	612,637,666	158.88	146.7	146.6	146.7	143.8	146.9	4,208,826	145.56	-0.31%
2021-10-28	0	160.6	160.5	160.6	158.1	162.3	2,762,523	443,399,851	160.51	147.1	147.0	147.1	144.8	148.7	3,015,250	147.05	0.12%
2021-10-27	0	160.4	160.3	160.4	156.9	164.0	3,196,362	513,823,656	160.75	147.0	146.9	147.0	143.7	150.3	3,488,778	147.28	-1.84%
2021-10-26	0	163.4	163.4	163.5	160.1	163.8	2,963,023	481,316,133	162.44	149.7	149.7	149.8	146.7	150.1	3,234,092	148.83	2.64%
2021-10-25	0	159.2	159.2	159.6	156.3	160.8	2,283,932	363,936,358	159.35	145.9	145.9	146.2	143.2	147.3	2,492,875	145.99	2.18%
2021-10-22	0	155.8	155.7	155.8	154.6	158.5	3,119,711	486,261,493	155.87	142.7	142.6	142.7	141.6	145.2	3,405,115	142.80	0.84%
2021-10-21	0	154.5	154.4	154.5	153.2	162.8	4,637,623	727,986,947	156.97	141.6	141.5	141.6	140.4	149.2	5,061,891	143.82	-4.04%
2021-10-20	0	161.0	160.9	161.0	158.0	163.6	2,700,719	433,375,698	160.47	147.5	147.4	147.5	144.8	149.9	2,947,792	147.02	-0.12%
2021-10-19	0	161.2	161.1	161.2	157.9	164.8	2,842,608	459,704,001	161.72	147.7	147.6	147.7	144.7	151.0	3,102,661	148.16	3.60%
2021-10-18	0	155.6	155.6	155.7	151.8	155.9	3,964,739	609,764,640	153.80	142.6	142.6	142.6	139.1	142.8	4,327,449	140.91	0.00%
2021-10-15	0	155.6	155.6	155.7	146.5	156.3	5,929,311	904,872,927	152.61	142.6	142.6	142.6	134.2	143.2	6,471,748	139.82	4.71%
2021-10-12	0	148.6	148.5	148.6	147.4	150.0	3,497,756	519,723,007	148.59	136.1	136.1	136.1	135.0	137.4	3,817,745	136.13	0.47%
2021-10-11	0	147.9	147.9	148.0	147.3	152.0	3,791,198	563,501,994	148.63	135.5	135.5	135.6	135.0	139.3	4,138,032	136.18	-1.92%
2021-10-08	0	150.8	150.7	150.8	148.1	152.8	3,976,216	599,565,991	150.79	138.2	138.1	138.2	135.7	140.0	4,339,976	138.15	-0.59%
2021-10-07	0	151.7	151.7	151.8	151.3	156.8	3,138,653	478,621,139	152.49	139.0	139.0	139.1	138.6	143.7	3,425,790	139.71	-2.07%
2021-10-06	0	154.9	154.9	155.0	154.0	159.0	5,306,204	831,828,854	156.77	141.9	141.9	142.0	141.1	145.7	5,791,637	143.63	-1.71%
2021-10-05	0	157.6	157.5	157.6	154.1	158.8	4,429,277	695,235,663	156.96	144.4	144.3	144.4	141.2	145.5	4,834,485	143.81	1.48%
2021-10-04	0	155.3	155.3	155.4	151.0	157.5	3,446,577	531,695,255	154.27	142.3	142.3	142.4	138.3	144.3	3,761,884	141.34	0.13%
2021-09-30	0	155.1	155.0	155.1	152.6	158.5	4,477,404	692,088,313	154.57	142.1	142.0	142.1	139.8	145.2	4,887,015	141.62	-0.13%
2021-09-29	0	155.3	155.3	155.4	151.0	156.0	3,903,516	599,896,316	153.68	142.3	142.3	142.4	138.3	142.9	4,260,625	140.80	1.50%
2021-09-28	0	153.0	153.0	153.2	151.0	154.8	4,903,339	753,581,086	153.69	140.2	140.2	140.4	138.3	141.8	5,351,916	140.81	-1.61%
2021-09-27	0	155.5	155.5	155.6	153.9	159.1	2,842,760	442,948,804	155.82	142.5	142.5	142.6	141.0	145.8	3,102,827	142.76	-2.20%
2021-09-24	0	159.0	158.8	159.0	157.0	161.9	3,368,082	536,263,539	159.22	145.7	145.5	145.7	143.8	148.3	3,676,208	145.87	-0.13%
2021-09-23	0	159.2	159.2	159.3	156.6	160.0	3,057,811	484,597,369	158.48	145.9	145.9	145.9	143.5	146.6	3,337,552	145.20	0.57%
2021-09-21	0	158.3	158.3	158.4	155.2	159.9	2,356,018	371,681,619	157.76	145.0	145.0	145.1	142.2	146.5	2,571,556	144.54	-0.88%
2021-09-20	0	159.7	159.6	159.7	157.7	162.0	1,971,995	314,176,782	159.32	146.3	146.2	146.3	144.5	148.4	2,152,401	145.97	-0.31%
2021-09-17	0	160.2	160.2	160.3	158.0	160.2	6,396,788	1,020,885,391	159.59	146.8	146.8	146.9	144.8	146.8	6,981,992	146.22	-0.80%
2021-09-16	0	161.5	161.4	161.5	159.5	164.9	2,344,749	378,593,146	161.46	148.0	147.9	148.0	146.1	151.1	2,559,256	147.93	-1.10%
2021-09-15	0	163.3	163.2	163.3	162.6	166.5	4,013,468	657,705,545	163.87	149.6	149.5	149.6	149.0	152.5	4,380,636	150.14	-2.10%
2021-09-14	0	166.8	166.3	166.8	165.5	169.3	1,974,179	330,130,022	167.22	152.8	152.4	152.8	151.6	155.1	2,154,785	153.21	-0.95%
2021-09-13	0	168.4	168.4	168.5	165.5	169.3	2,806,299	470,435,432	167.64	154.3	154.3	154.4	151.6	155.1	3,063,031	153.58	0.66%
2021-09-10	0	167.3	167.2	167.3	164.7	168.2	1,638,914	273,387,795	166.81	153.3	153.2	153.3	150.9	154.1	1,788,848	152.83	0.72%
2021-09-09	0	166.1	166.1	166.2	164.3	167.8	3,223,774	534,189,925	165.70	152.2	152.2	152.3	150.5	153.7	3,518,698	151.81	0.79%
2021-09-08	0	164.8	164.7	164.8	163.6	172.9	5,523,762	914,439,819	165.55	151.0	150.9	151.0	149.9	158.4	6,029,098	151.67	-5.18%
2021-09-07	0	173.8	173.7	173.8	173.0	176.5	1,691,138	295,443,234	174.70	159.2	159.1	159.2	158.5	161.7	1,845,850	160.06	-0.34%
2021-09-06	0	174.4	174.4	174.5	170.5	175.6	4,439,640	771,018,372	173.67	159.8	159.8	159.9	156.2	160.9	4,845,796	159.11	0.29%
2021-09-03	0	173.9	173.4	173.9	170.3	178.0	6,352,877	1,102,031,110	173.47	159.3	158.9	159.3	156.0	163.1	6,934,064	158.93	1.40%
2021-09-02	0	171.5	171.5	171.6	169.0	173.5	3,192,053	545,958,165	171.04	157.1	157.1	157.2	154.8	159.0	3,484,075	156.70	0.88%
2021-09-01	0	170.0	169.9	170.0	165.9	172.7	3,604,533	611,068,905	169.53	155.8	155.7	155.8	152.0	158.2	3,934,290	155.32	-1.45%
2021-08-31	0	172.5	172.5	173.0	169.2	175.0	3,841,520	663,714,672	172.77	158.0	158.0	158.5	155.0	160.3	4,192,958	158.29	0.91%
2021-08-30	0	171.8	171.8	171.9	167.9	173.4	2,482,199	425,125,264	171.27	156.6	156.6	156.7	153.1	158.1	2,722,752	156.14	1.60%
2021-08-27	0	169.1	169.0	169.1	164.6	170.3	3,806,791	636,536,350	167.21	154.2	154.1	154.2	150.1	155.3	4,175,711	152.44	2.67%
2021-08-26	0	164.7	164.7	164.8	162.5	166.5	2,624,061	431,348,922	164.38	150.1	150.1	150.2	148.1	151.8	2,878,362	149.86	-0.54%
2021-08-25	0	165.6	165.6	165.8	164.4	170.1	3,823,165	635,864,629	166.32	151.0	151.0	151.2	149.9	155.1	4,193,672	151.62	-0.84%
2021-08-24	0	167.0	167.0	167.1	162.2	171.3	5,727,908	960,063,315	167.61	152.2	152.2	152.3	147.9	156.2	6,283,006	152.80	0.12%
2021-08-23	0	166.8	166.8	167.0	164.0	168.6	3,246,524	540,596,286	166.52	152.1	152.1	152.2	149.5	153.7	3,561,148	151.80	3.35%
2021-08-20	0	161.4	161.4	161.6	160.6	166.8	7,791,865	1,266,426,881	162.53	147.1	147.1	147.3	146.4	152.1	8,546,983	148.17	-2.65%
2021-08-19	0	165.8	165.8	165.9	160.3	168.9	6,235,547	1,027,548,918	164.79	151.2	151.2	151.2	146.1	154.0	6,839,841	150.23	1.28%
2021-08-18	0	163.7	163.7	163.8	162.5	172.3	8,261,051	1,366,211,065	165.38	149.2	149.2	149.3	148.1	157.1	9,061,639	150.77	-5.27%
2021-08-17	0	172.8	172.7	172.8	168.5	180.0	11,071,290	1,943,335,179	175.53	157.5	157.4	157.5	153.6	164.1	12,144,221	160.02	0.52%
2021-08-16	0	171.9	171.8	171.9	166.6	171.9	7,459,100	1,263,091,053	169.34	156.7	156.6	156.7	151.9	156.7	8,181,970	154.37	3.68%
2021-08-13	0	165.8	165.7	165.8	160.6	166.7	6,276,184	1,032,194,649	164.46	151.2	151.1	151.2	146.4	152.0	6,884,416	149.93	2.47%
2021-08-12	0	161.8	161.8	161.9	150.4	162.0	10,726,766	1,695,133,331	158.03	147.5	147.5	147.6	137.1	147.7	11,766,309	144.07	11.59%
2021-08-11	0	145.0	145.0	145.1	142.5	146.5	5,584,646	809,149,087	144.89	132.2	132.2	132.3	129.9	133.6	6,125,860	132.09	-0.21%
2021-08-10	0	145.3	145.2	145.3	143.0	147.0	3,339,649	483,935,713	144.91	132.5	132.4	132.5	130.4	134.0	3,663,298	132.10	-1.69%
2021-08-09	0	147.8	147.7	147.8	146.3	150.4	2,693,275	399,321,514	148.27	134.7	134.7	134.7	133.4	137.1	2,954,283	135.17	0.89%
2021-08-06	0	146.5	146.4	146.5	146.1	149.5	4,548,025	669,533,636	147.21	133.6	133.5	133.6	133.2	136.3	4,988,779	134.21	-1.55%
2021-08-05	0	148.8	148.8	149.4	146.5	149.8	3,840,147	570,287,841	148.51	135.7	135.7	136.2	133.6	136.6	4,212,300	135.39	0.40%
2021-08-04	0	148.2	148.1	148.2	142.5	149.0	7,189,188	1,051,715,395	146.29	135.1	135.0	135.1	129.9	135.8	7,885,900	133.37	4.00%
2021-08-03	0	142.5	142.3	142.5	140.5	146.6	4,144,843	591,605,221	142.73	129.9	129.7	129.9	128.1	133.6	4,546,524	130.12	0.00%
2021-08-02	0	142.5	142.4	142.5	139.6	143.0	3,317,909	469,689,742	141.56	129.9	129.8	129.9	127.3	130.4	3,639,451	129.06	2.59%
2021-07-30	0	138.9	138.9	139.1	135.4	140.0	4,070,186	564,113,287	138.60	126.6	126.6	126.8	123.4	127.6	4,464,632	126.35	2.21%
2021-07-29	0	135.9	135.8	135.9	133.3	137.3	4,831,832	657,188,426	136.01	123.9	123.8	123.9	121.5	125.2	5,300,090	124.00	-0.44%
2021-07-28	0	136.5	136.4	136.5	131.3	137.6	5,524,711	745,469,287	134.93	124.4	124.3	124.4	119.7	125.4	6,060,117	123.01	4.60%
2021-07-27	0	130.5	130.3	130.5	129.0	141.0	7,721,310	1,031,679,306	133.61	119.0	118.8	119.0	117.6	128.5	8,469,591	121.81	-0.91%
2021-07-26	0	131.7	131.6	131.7	131.6	134.6	2,860,197	379,545,653	132.70	120.1	120.0	120.1	120.0	122.7	3,137,382	120.98	-1.35%
2021-07-23	0	133.5	133.4	133.5	133.0	138.2	1,763,532	237,127,195	134.46	121.7	121.6	121.7	121.2	126.0	1,934,438	122.58	-2.41%
2021-07-22	0	136.8	136.5	136.8	130.0	137.1	4,017,378	540,541,010	134.55	124.7	124.4	124.7	118.5	125.0	4,406,707	122.66	5.23%
2021-07-21	0	130.0	129.9	130.0	129.2	133.1	2,613,424	340,353,796	130.23	118.5	118.4	118.5	117.8	121.3	2,866,694	118.73	-1.22%
2021-07-20	0	131.6	131.5	131.6	131.0	134.1	1,105,581	146,183,901	132.22	120.0	119.9	120.0	119.4	122.3	1,212,724	120.54	-1.05%
2021-07-19	0	133.0	133.0	133.1	131.5	135.9	2,068,814	275,651,826	133.24	121.2	121.2	121.3	119.9	123.9	2,269,305	121.47	-1.48%
2021-07-16	0	135.0	135.0	135.4	133.4	135.9	3,031,693	409,039,949	134.92	123.1	123.1	123.4	121.6	123.9	3,325,498	123.00	0.45%
2021-07-15	0	134.4	134.3	134.4	133.7	135.8	2,712,041	365,278,728	134.69	122.5	122.4	122.5	121.9	123.8	2,974,868	122.79	0.30%
2021-07-14	0	134.0	133.8	134.0	133.6	136.4	1,862,218	250,534,168	134.54	122.2	122.0	122.2	121.8	124.3	2,042,688	122.65	-1.33%
2021-07-13	0	135.8	135.6	135.8	135.2	136.9	2,078,133	283,032,961	136.20	123.8	123.6	123.8	123.3	124.8	2,279,527	124.16	0.37%
2021-07-12	0	135.3	135.2	135.4	132.6	135.9	1,846,047	248,639,202	134.69	123.3	123.3	123.4	120.9	123.9	2,024,949	122.79	3.05%
2021-07-09	0	131.3	131.3	131.4	128.8	132.7	3,735,430	491,175,637	131.49	119.7	119.7	119.8	117.4	121.0	4,097,435	119.87	2.02%
2021-07-08	0	128.7	128.6	128.7	128.5	135.1	4,058,085	527,705,979	130.04	117.3	117.2	117.3	117.1	123.2	4,451,359	118.55	-3.96%
2021-07-07	0	134.0	134.0	134.1	132.3	134.7	2,226,881	298,012,091	133.82	122.2	122.2	122.3	120.6	122.8	2,442,691	122.00	0.60%
2021-07-06	0	133.2	133.2	133.5	133.1	136.9	2,029,261	271,996,426	134.04	121.4	121.4	121.7	121.3	124.8	2,225,919	122.20	-1.70%
2021-07-05	0	135.5	135.4	135.5	132.7	136.3	1,739,360	235,313,974	135.29	123.5	123.4	123.5	121.0	124.3	1,907,923	123.34	1.27%
2021-07-02	0	133.8	133.7	133.8	132.4	136.5	2,942,676	394,199,215	133.96	122.0	121.9	122.0	120.7	124.4	3,227,854	122.12	-1.33%
2021-06-30	0	135.6	135.6	135.7	134.8	137.4	1,828,264	248,580,020	135.97	123.6	123.6	123.7	122.9	125.3	2,005,443	123.95	0.52%
2021-06-29	0	134.9	134.9	135.1	133.3	137.4	2,062,719	278,147,112	134.84	123.0	123.0	123.2	121.5	125.3	2,262,619	122.93	-0.74%
2021-06-28	0	135.9	135.8	135.9	134.5	138.0	1,895,638	257,470,228	135.82	123.9	123.8	123.9	122.6	125.8	2,079,346	123.82	-0.59%
2021-06-25	0	136.7	136.7	136.8	133.0	137.9	3,667,435	499,817,357	136.29	124.6	124.6	124.7	121.2	125.7	4,022,850	124.24	3.33%
2021-06-24	0	132.3	132.2	132.3	128.3	134.9	5,439,337	710,760,924	130.67	120.6	120.5	120.6	117.0	123.0	5,966,469	119.13	-2.00%
2021-06-23	0	135.0	134.9	135.0	134.2	137.1	2,085,687	282,025,003	135.22	123.1	123.0	123.1	122.3	125.0	2,287,813	123.27	-0.59%
2021-06-22	0	135.8	135.3	135.8	134.0	136.8	4,116,814	558,046,894	135.55	123.8	123.3	123.8	122.2	124.7	4,515,779	123.58	2.88%
2021-06-21	0	132.0	131.9	132.0	131.7	138.4	3,881,827	519,194,951	133.75	120.3	120.2	120.3	120.1	126.2	4,258,019	121.93	-4.76%
2021-06-18	0	138.6	138.5	138.6	137.2	140.9	4,434,085	615,201,806	138.74	126.4	126.3	126.4	125.1	128.5	4,863,797	126.49	0.95%
2021-06-17	0	137.3	137.2	137.3	133.5	138.2	3,108,087	424,219,321	136.49	125.2	125.1	125.2	121.7	126.0	3,409,295	124.43	0.59%
2021-06-16	0	136.5	136.4	136.5	135.5	137.8	2,144,141	293,133,806	136.71	124.4	124.3	124.4	123.5	125.6	2,351,932	124.64	0.52%
2021-06-15	0	135.8	135.8	135.9	133.3	140.5	3,799,799	516,055,649	135.81	123.8	123.8	123.9	121.5	128.1	4,168,042	123.81	-3.48%
2021-06-11	0	140.7	140.7	140.8	136.4	141.5	3,409,891	476,551,986	139.76	128.3	128.3	128.4	124.3	129.0	3,740,347	127.41	3.00%
2021-06-10	0	136.6	136.6	136.7	134.7	137.8	3,171,443	433,679,262	136.75	124.5	124.5	124.6	122.8	125.6	3,478,791	124.66	0.66%
2021-06-09	0	135.7	135.6	135.7	133.8	136.7	3,198,287	432,909,235	135.36	123.7	123.6	123.7	122.0	124.6	3,508,237	123.40	-0.37%
2021-06-08	0	136.2	136.0	136.2	132.6	138.2	3,467,574	469,794,416	135.48	124.2	124.0	124.2	120.9	126.0	3,803,621	123.51	0.37%
2021-06-07	0	135.7	135.6	135.7	131.9	137.0	5,104,942	689,619,384	135.09	123.7	123.6	123.7	120.2	124.9	5,599,668	123.15	0.07%
2021-06-04	0	135.6	135.6	135.7	131.6	136.6	7,431,610	1,003,852,110	135.08	123.6	123.6	123.7	120.0	124.5	8,151,816	123.14	-1.88%
2021-06-03	0	138.2	138.0	138.2	137.0	142.0	3,914,250	542,073,026	138.49	126.0	125.8	126.0	124.9	129.5	4,293,584	126.25	-1.78%
2021-06-02	0	140.7	140.6	140.7	140.1	146.0	3,378,133	480,689,074	142.29	128.3	128.2	128.3	127.7	133.1	3,705,512	129.72	-3.03%
2021-06-01	0	145.1	145.1	145.3	142.5	145.6	2,691,271	387,899,463	144.13	132.3	132.3	132.5	129.9	132.7	2,952,085	131.40	1.26%
2021-05-31	0	143.3	143.2	143.3	142.0	147.7	2,799,200	401,406,047	143.40	130.6	130.5	130.6	129.5	134.7	3,070,474	130.73	-2.05%
2021-05-28	0	146.3	146.3	146.4	145.1	148.4	3,790,680	555,294,832	146.49	133.4	133.4	133.5	132.3	135.3	4,158,039	133.55	-0.20%
2021-05-27	0	146.6	146.1	146.6	143.5	146.9	4,640,610	676,779,302	145.84	133.6	133.2	133.6	130.8	133.9	5,090,337	132.95	1.59%
2021-05-26	0	144.3	144.0	144.4	140.4	144.4	3,340,379	477,680,274	143.00	131.6	131.3	131.6	128.0	131.6	3,664,099	130.37	1.76%
2021-05-25	0	141.8	141.6	141.8	137.5	141.9	4,657,530	651,681,204	139.92	129.3	129.1	129.3	125.4	129.4	5,108,896	127.56	1.00%
2021-05-24	0	140.4	140.3	140.4	135.9	140.9	4,974,948	693,957,431	139.49	128.0	127.9	128.0	123.9	128.5	5,457,076	127.17	3.31%
2021-05-21	0	135.9	135.9	136.0	131.2	136.9	5,967,216	801,344,954	134.29	123.9	123.9	124.0	119.6	124.8	6,545,506	122.43	0.97%
2021-05-20	0	134.6	134.5	134.6	130.9	136.3	6,295,188	842,490,838	133.83	122.7	122.6	122.7	119.3	124.3	6,905,262	122.01	-1.23%
2021-05-18	0	137.1	137.0	137.1	134.5	137.4	3,398,883	462,853,001	136.18	124.2	124.1	124.2	121.9	124.5	3,750,706	123.40	1.93%
2021-05-17	0	134.5	134.5	134.6	133.5	138.0	6,637,405	900,707,475	135.70	121.9	121.9	122.0	121.0	125.1	7,324,451	122.97	-2.82%
2021-05-14	0	138.4	138.2	138.4	134.5	138.9	7,440,229	1,019,784,422	137.06	125.4	125.2	125.4	121.9	125.9	8,210,377	124.21	2.90%
2021-05-13	0	134.5	134.4	134.6	133.4	144.4	8,447,312	1,158,098,726	137.10	121.9	121.8	122.0	120.9	130.9	9,321,704	124.24	-9.49%
2021-05-12	0	148.6	148.3	148.6	144.9	148.6	3,586,771	526,841,468	146.88	134.7	134.4	134.7	131.3	134.7	3,958,042	133.11	1.50%
2021-05-11	0	146.4	146.3	146.4	144.2	150.0	5,678,491	835,008,810	147.05	132.7	132.6	132.7	130.7	135.9	6,266,279	133.25	-2.47%
2021-05-10	0	150.1	150.0	150.1	148.7	152.1	3,505,042	525,529,150	149.94	136.0	135.9	136.0	134.8	137.8	3,867,853	135.87	0.54%
2021-05-07	0	149.3	149.3	149.4	147.4	153.4	3,832,499	576,465,385	150.42	135.3	135.3	135.4	133.6	139.0	4,229,206	136.31	1.63%
2021-05-06	0	146.9	146.9	147.0	143.3	147.8	4,652,574	679,028,911	145.95	133.1	133.1	133.2	129.9	133.9	5,134,168	132.26	3.16%
2021-05-05	0	142.4	142.2	142.4	140.6	144.6	1,921,409	273,321,486	142.25	129.0	128.9	129.0	127.4	131.0	2,120,296	128.91	-1.11%
2021-05-04	0	144.0	144.0	144.1	141.0	144.8	1,592,122	228,222,223	143.34	130.5	130.5	130.6	127.8	131.2	1,756,925	129.90	1.91%
2021-05-03	0	141.3	141.0	141.3	140.1	144.5	2,239,855	317,258,875	141.64	128.0	127.8	128.0	127.0	130.9	2,471,705	128.36	-0.21%
2021-04-30	0	141.6	141.6	141.9	140.0	144.7	3,721,098	528,131,901	141.93	128.3	128.3	128.6	126.9	131.1	4,106,274	128.62	-3.21%
2021-04-29	0	146.3	146.2	146.3	143.9	146.5	2,700,128	393,336,938	145.67	132.6	132.5	132.6	130.4	132.8	2,979,622	132.01	2.31%
2021-04-28	0	143.0	143.0	143.1	141.2	143.9	2,113,828	301,705,235	142.73	129.6	129.6	129.7	128.0	130.4	2,332,633	129.34	0.07%
2021-04-27	0	142.9	142.9	143.0	141.0	144.6	3,378,880	482,992,693	142.94	129.5	129.5	129.6	127.8	131.0	3,728,632	129.54	-0.69%
2021-04-26	0	143.9	143.9	144.0	143.1	146.5	1,820,270	262,920,241	144.44	130.4	130.4	130.5	129.7	132.8	2,008,688	130.89	-1.37%
2021-04-23	0	145.9	145.9	146.0	141.8	147.4	3,169,022	459,016,252	144.84	132.2	132.2	132.3	128.5	133.6	3,497,051	131.26	2.53%
2021-04-22	0	142.3	142.2	142.3	140.0	145.0	4,634,315	659,041,653	142.21	129.0	128.9	129.0	126.9	131.4	5,114,019	128.87	2.30%
2021-04-21	0	139.1	139.1	139.8	138.1	141.0	3,636,953	508,095,042	139.70	126.1	126.1	126.7	125.1	127.8	4,013,419	126.60	-0.57%
2021-04-20	0	139.9	139.9	140.0	136.4	143.1	3,485,203	490,232,008	140.66	126.8	126.8	126.9	123.6	129.7	3,845,961	127.47	0.79%
2021-04-19	0	138.8	138.8	139.0	136.6	140.9	2,562,938	356,329,085	139.03	125.8	125.8	126.0	123.8	127.7	2,828,231	125.99	0.87%
2021-04-16	0	137.6	137.6	137.8	137.1	140.4	2,337,586	323,065,442	138.20	124.7	124.7	124.9	124.2	127.2	2,579,552	125.24	-0.72%
2021-04-15	0	138.6	138.6	138.8	136.5	139.4	2,474,901	341,905,435	138.15	125.6	125.6	125.8	123.7	126.3	2,731,081	125.19	-0.72%
2021-04-14	0	139.6	139.5	139.6	136.7	142.3	3,341,305	468,405,296	140.19	126.5	126.4	126.5	123.9	129.0	3,687,168	127.04	2.50%
2021-04-13	0	136.2	136.1	136.2	135.0	138.5	2,417,975	330,087,110	136.51	123.4	123.3	123.4	122.3	125.5	2,668,263	123.71	-0.22%
2021-04-12	0	136.5	136.4	136.5	136.0	140.2	3,376,670	464,022,401	137.42	123.7	123.6	123.7	123.2	127.0	3,726,193	124.53	-1.80%
2021-04-09	0	139.0	139.0	139.1	138.2	140.5	2,697,967	375,550,841	139.20	126.0	126.0	126.1	125.2	127.3	2,977,237	126.14	-1.70%
2021-04-08	0	141.4	141.4	141.5	133.0	142.4	4,431,317	619,874,725	139.88	128.1	128.1	128.2	120.5	129.0	4,890,008	126.76	5.60%
2021-04-07	0	133.9	133.9	134.0	131.0	135.5	4,973,065	664,130,278	133.55	121.3	121.3	121.4	118.7	122.8	5,487,833	121.02	-0.45%
2021-04-01	0	134.5	134.4	134.5	133.2	136.8	3,680,817	495,032,345	134.49	121.9	121.8	121.9	120.7	124.0	4,061,823	121.87	1.13%
2021-03-31	0	133.0	132.9	133.0	129.1	133.7	4,457,630	591,335,190	132.66	120.5	120.4	120.5	117.0	121.2	4,919,045	120.21	1.76%
2021-03-30	0	130.7	130.7	130.9	128.6	134.0	3,362,205	441,721,114	131.38	118.4	118.4	118.6	116.5	121.4	3,710,231	119.05	1.16%
2021-03-29	0	129.2	129.2	129.5	127.8	134.5	3,660,979	477,970,804	130.56	117.1	117.1	117.4	115.8	121.9	4,039,932	118.31	-1.37%
2021-03-26	0	131.0	131.0	131.2	127.7	134.3	3,995,486	526,975,052	131.89	118.7	118.7	118.9	115.7	121.7	4,409,064	119.52	3.48%
2021-03-25	0	126.6	126.6	126.7	120.1	128.2	4,105,199	513,839,351	125.17	114.7	114.7	114.8	108.8	116.2	4,530,133	113.43	2.10%
2021-03-24	0	124.0	124.0	124.1	122.6	125.5	3,649,615	452,793,742	124.07	112.4	112.4	112.5	111.1	113.7	4,027,391	112.43	-1.59%
2021-03-23	0	126.0	126.0	126.2	124.5	129.2	2,603,740	328,626,400	126.21	114.2	114.2	114.4	112.8	117.1	2,873,256	114.37	-0.24%
2021-03-22	0	126.3	126.3	126.4	124.6	128.8	4,335,417	550,944,390	127.08	114.5	114.5	114.5	112.9	116.7	4,784,182	115.16	-3.66%
2021-03-19	0	131.1	131.0	131.1	129.0	134.9	4,874,902	640,344,290	131.36	118.8	118.7	118.8	116.9	122.2	5,379,509	119.03	-2.31%
2021-03-18	0	134.2	134.2	134.3	132.0	136.1	3,792,411	508,380,331	134.05	121.6	121.6	121.7	119.6	123.3	4,184,968	121.48	-0.22%
2021-03-17	0	134.5	134.5	134.6	131.8	135.0	4,727,695	634,661,189	134.24	121.9	121.9	122.0	119.4	122.3	5,217,065	121.65	-0.37%
2021-03-16	0	135.0	134.9	135.0	127.7	135.3	3,870,124	516,877,600	133.56	122.3	122.2	122.3	115.7	122.6	4,270,725	121.03	5.22%
2021-03-15	0	128.3	128.2	128.3	125.0	129.9	3,320,847	425,408,686	128.10	116.3	116.2	116.3	113.3	117.7	3,664,592	116.09	0.47%
2021-03-12	0	127.7	127.6	127.7	124.0	130.7	5,530,262	710,309,365	128.44	115.7	115.6	115.7	112.4	118.4	6,102,706	116.39	0.47%
2021-03-11	0	127.1	127.0	127.1	122.4	127.8	4,297,149	541,626,751	126.04	115.2	115.1	115.2	110.9	115.8	4,741,952	114.22	6.01%
2021-03-10	0	119.9	119.9	120.0	118.0	123.5	3,919,711	469,755,223	119.84	108.7	108.7	108.7	106.9	111.9	4,325,445	108.60	-0.08%
2021-03-09	0	120.0	120.0	120.2	111.0	124.0	8,171,982	972,534,922	119.01	108.7	108.7	108.9	100.6	112.4	9,017,874	107.85	6.01%
2021-03-08	0	113.2	113.2	113.3	112.6	122.9	7,541,603	872,493,372	115.69	102.6	102.6	102.7	102.0	111.4	8,322,244	104.84	-3.74%
2021-03-05	0	117.6	117.6	117.8	112.4	121.5	14,181,373	1,672,469,648	117.93	106.6	106.6	106.8	101.9	110.1	15,649,305	106.87	-3.13%
2021-03-04	0	121.4	121.3	121.4	121.0	130.7	9,300,112	1,156,152,384	124.32	110.0	109.9	110.0	109.6	118.4	10,262,778	112.65	-5.23%
2021-03-03	0	128.1	128.0	128.1	124.7	128.2	2,698,597	342,229,517	126.82	116.1	116.0	116.1	113.0	116.2	2,977,932	114.92	1.51%
2021-03-02	0	126.2	126.2	126.3	124.0	127.5	5,379,013	677,300,065	125.92	114.4	114.4	114.5	112.4	115.5	5,935,801	114.10	3.61%
2021-03-01	0	121.8	121.8	122.1	119.4	123.0	3,233,093	392,606,211	121.43	110.4	110.4	110.6	108.2	111.5	3,567,755	110.04	2.87%
2021-02-26	0	118.4	118.3	118.4	117.4	122.5	4,921,099	585,942,677	119.07	107.3	107.2	107.3	106.4	111.0	5,430,488	107.90	-4.13%
2021-02-25	0	123.5	123.5	123.7	120.7	124.4	3,750,760	461,045,202	122.92	111.9	111.9	112.1	109.4	112.7	4,139,006	111.39	1.06%
2021-02-24	0	122.2	122.1	122.2	121.0	131.1	6,238,295	781,661,079	125.30	110.7	110.6	110.7	109.6	118.8	6,884,029	113.55	-4.75%
2021-02-23	0	128.3	128.3	128.4	122.5	131.2	4,512,726	578,345,932	128.16	116.3	116.3	116.4	111.0	118.9	4,979,844	116.14	3.63%
2021-02-22	0	123.8	123.8	123.9	123.6	132.0	3,220,309	409,794,485	127.25	112.2	112.2	112.3	112.0	119.6	3,553,647	115.32	-2.90%
2021-02-19	0	127.5	127.4	127.5	125.3	128.5	3,152,307	400,599,517	127.08	115.5	115.4	115.5	113.5	116.4	3,478,606	115.16	-0.86%
2021-02-18	0	128.6	128.6	128.7	126.6	131.0	3,920,845	504,972,149	128.79	116.5	116.5	116.6	114.7	118.7	4,326,697	116.71	-1.23%
2021-02-17	0	130.2	130.1	130.2	128.8	130.8	2,949,521	383,523,845	130.03	118.0	117.9	118.0	116.7	118.5	3,254,830	117.83	-0.15%
2021-02-16	0	130.4	130.3	130.4	125.3	132.0	4,246,715	548,731,756	129.21	118.2	118.1	118.2	113.5	119.6	4,686,298	117.09	5.25%
2021-02-11	0	123.9	123.5	123.9	121.5	124.2	1,191,633	146,604,188	123.03	112.3	111.9	112.3	110.1	112.5	1,314,980	111.49	0.16%
2021-02-10	0	123.7	123.7	123.9	121.6	124.4	4,003,657	492,770,864	123.08	112.1	112.1	112.3	110.2	112.7	4,418,081	111.54	0.73%
2021-02-09	0	122.8	122.8	123.0	122.3	125.0	2,924,600	359,987,230	123.09	111.3	111.3	111.5	110.8	113.3	3,227,329	111.54	-2.85%
2021-02-08	0	126.4	126.2	126.4	122.5	126.5	4,849,610	604,292,511	124.61	114.5	114.4	114.5	111.0	114.6	5,351,599	112.92	3.61%
2021-02-05	0	122.0	122.0	122.1	116.5	122.4	3,892,796	469,813,940	120.69	110.6	110.6	110.6	105.6	110.9	4,295,744	109.37	4.18%
2021-02-04	0	117.1	117.0	117.1	116.0	118.3	6,067,539	710,196,113	117.05	106.1	106.0	106.1	105.1	107.2	6,695,598	106.07	0.26%
2021-02-03	0	116.8	116.8	116.9	115.4	120.0	5,410,751	634,541,192	117.27	105.8	105.8	105.9	104.6	108.7	5,970,825	106.27	-2.67%
2021-02-02	0	120.0	119.9	120.0	119.1	123.6	6,070,415	733,855,645	120.89	108.7	108.7	108.7	107.9	112.0	6,698,771	109.55	-2.28%
2021-02-01	0	122.8	122.8	122.9	116.2	124.0	5,273,343	637,798,880	120.95	111.3	111.3	111.4	105.3	112.4	5,819,193	109.60	5.14%
2021-01-29	0	116.8	116.8	116.9	115.3	117.5	5,297,690	617,350,621	116.53	105.8	105.8	105.9	104.5	106.5	5,846,061	105.60	2.82%
2021-01-28	0	113.6	113.5	113.6	112.0	118.4	6,895,517	792,517,103	114.93	102.9	102.9	102.9	101.5	107.3	7,609,281	104.15	-7.57%
2021-01-27	0	122.9	122.9	123.0	119.0	124.0	3,929,158	479,992,956	122.16	111.4	111.4	111.5	107.8	112.4	4,335,870	110.70	1.99%
2021-01-26	0	120.5	120.5	120.8	120.2	127.0	6,189,907	761,329,376	123.00	109.2	109.2	109.5	108.9	115.1	6,830,632	111.46	-4.97%
2021-01-25	0	126.8	126.7	126.8	121.3	127.0	3,877,861	485,886,256	125.30	114.9	114.8	114.9	109.9	115.1	4,279,263	113.54	4.28%
2021-01-22	0	121.6	121.6	122.0	118.1	122.6	4,395,416	529,741,999	120.52	110.2	110.2	110.6	107.0	111.1	4,850,391	109.22	0.66%
2021-01-21	0	120.8	120.7	120.8	117.7	121.5	4,407,420	528,666,504	119.95	109.5	109.4	109.5	106.7	110.1	4,863,638	108.70	1.94%
2021-01-20	0	118.5	118.5	118.9	116.4	119.4	4,287,911	506,535,396	118.13	107.4	107.4	107.7	105.5	108.2	4,731,758	107.05	0.59%
2021-01-19	0	117.8	117.8	118.0	114.3	118.9	5,602,208	658,411,260	117.53	106.8	106.8	106.9	103.6	107.7	6,182,100	106.50	1.90%
2021-01-18	0	115.6	115.6	115.7	111.0	115.7	4,406,258	504,480,482	114.49	104.8	104.8	104.8	100.6	104.8	4,862,355	103.75	5.38%
2021-01-15	0	109.7	109.7	110.0	108.3	113.5	4,031,849	444,109,025	110.15	99.41	99.41	99.68	98.14	102.9	4,449,191	99.818	-2.05%
2021-01-14	0	112.0	111.9	112.0	112.0	118.5	3,524,830	401,604,890	113.94	101.5	101.4	101.5	101.5	107.4	3,889,690	103.25	-5.72%
2021-01-13	0	118.8	118.8	118.9	118.5	121.5	3,165,762	379,558,211	119.89	107.7	107.7	107.7	107.4	110.1	3,493,454	108.65	0.68%
2021-01-12	0	118.0	117.9	118.0	114.2	118.3	2,621,698	307,919,098	117.45	106.9	106.8	106.9	103.5	107.2	2,893,073	106.43	1.72%
2021-01-11	0	116.0	116.0	116.2	115.8	120.6	2,462,672	288,648,491	117.21	105.1	105.1	105.3	104.9	109.3	2,717,586	106.22	-3.41%
2021-01-08	0	120.1	119.9	120.1	115.3	121.9	6,018,271	709,976,974	117.97	108.8	108.7	108.8	104.5	110.5	6,641,230	106.90	4.80%
2021-01-07	0	114.6	114.6	114.9	112.6	115.7	2,936,005	336,309,027	114.55	103.9	103.9	104.1	102.0	104.8	3,239,915	103.80	0.53%
2021-01-06	0	114.0	113.9	114.0	112.6	115.9	3,078,245	350,684,673	113.92	103.3	103.2	103.3	102.0	105.0	3,396,878	103.24	-0.78%
2021-01-05	0	114.9	114.8	114.9	112.6	115.2	4,377,129	500,290,137	114.30	104.1	104.0	104.1	102.0	104.4	4,830,211	103.58	0.52%
2021-01-04	0	114.3	114.3	114.4	112.1	116.0	2,021,414	230,886,162	114.22	103.6	103.6	103.7	101.6	105.1	2,230,653	103.51	3.35%
2020-12-31	0	110.6	110.6	111.8	110.6	114.5	2,369,503	265,105,508	111.88	100.2	100.2	101.3	100.2	103.8	2,614,773	101.39	-2.47%
2020-12-30	0	113.4	113.3	113.4	109.1	113.4	1,997,767	223,401,490	111.83	102.8	102.7	102.8	98.87	102.8	2,204,558	101.34	4.32%
2020-12-29	0	108.7	108.6	108.7	106.4	109.5	768,828	83,375,341	108.44	98.50	98.41	98.50	96.42	99.23	848,410	98.272	0.00%
2020-12-28	0	108.7	108.7	108.8	107.8	109.5	1,294,214	140,532,150	108.58	98.50	98.50	98.59	97.69	99.23	1,428,180	98.399	0.65%
2020-12-24	0	108.0	107.9	108.0	106.0	108.8	953,169	102,578,743	107.62	97.87	97.78	97.87	96.06	98.59	1,051,833	97.524	-0.74%
2020-12-23	0	108.8	108.7	108.8	106.5	109.3	2,684,163	291,498,223	108.60	98.59	98.50	98.59	96.51	99.05	2,962,004	98.412	3.13%
2020-12-22	0	105.5	105.4	105.5	104.3	106.1	2,593,848	273,048,856	105.27	95.60	95.51	95.60	94.52	96.15	2,862,340	95.394	-1.40%
2020-12-21	0	107.0	106.9	107.0	106.9	108.6	2,094,668	225,639,627	107.72	96.96	96.87	96.96	96.87	98.41	2,311,490	97.617	-0.37%
2020-12-18	0	107.4	107.1	107.4	106.2	107.8	2,769,757	296,902,178	107.19	97.33	97.05	97.33	96.24	97.69	3,056,458	97.139	0.56%
2020-12-17	0	106.8	106.7	106.8	105.6	108.0	5,383,490	576,372,468	107.06	96.78	96.69	96.78	95.69	97.87	5,940,742	97.020	1.81%
2020-12-16	0	104.9	104.8	104.9	101.4	105.0	4,901,378	510,251,187	104.10	95.06	94.97	95.06	91.89	95.15	5,408,726	94.339	5.11%
2020-12-15	0	99.80	99.80	99.85	99.50	104.4	3,239,067	326,101,088	100.68	90.44	90.44	90.48	90.17	94.61	3,574,347	91.234	-3.57%
2020-12-14	0	103.5	103.5	103.6	102.1	105.7	3,298,763	342,112,584	103.71	93.79	93.79	93.88	92.52	95.79	3,640,222	93.981	0.00%
2020-12-11	0	103.5	103.4	103.7	102.7	105.6	4,596,549	476,748,596	103.72	93.79	93.70	93.97	93.07	95.69	5,072,344	93.990	0.49%
2020-12-10	0	103.0	103.0	103.1	100.2	103.7	5,817,434	596,870,943	102.60	93.34	93.34	93.43	90.80	93.97	6,419,604	92.976	3.67%
2020-12-09	0	99.35	98.85	99.35	98.45	101.2	3,760,951	374,039,176	99.453	90.03	89.58	90.03	89.22	91.71	4,150,252	90.124	2.05%
2020-12-08	0	97.35	97.20	97.35	94.30	97.80	3,145,652	304,058,723	96.660	88.22	88.08	88.22	85.45	88.63	3,471,262	87.593	0.67%
2020-12-07	0	96.70	96.70	96.75	95.30	98.50	3,429,889	331,111,921	96.537	87.63	87.63	87.67	86.36	89.26	3,784,921	87.482	0.16%
2020-12-04	0	96.55	96.50	96.55	96.25	98.10	5,679,124	549,873,364	96.824	87.49	87.45	87.49	87.22	88.90	6,266,977	87.741	0.36%
2020-12-03	0	96.20	96.20	96.40	96.10	98.15	4,309,561	417,307,616	96.833	87.18	87.18	87.36	87.09	88.94	4,755,649	87.750	-2.83%
2020-12-02	0	99.00	98.95	99.00	97.10	101.4	3,377,085	334,076,176	98.924	89.71	89.67	89.71	87.99	91.89	3,726,651	89.645	-0.20%
2020-12-01	0	99.20	99.05	99.20	98.45	100.0	4,140,570	410,959,974	99.252	89.89	89.76	89.89	89.22	90.62	4,569,166	89.942	-0.15%
2020-11-30	0	99.35	99.20	99.35	98.20	101.6	6,356,680	634,255,774	99.778	90.03	89.89	90.03	88.99	92.07	7,014,668	90.419	-1.83%
2020-11-27	0	101.2	101.2	101.5	99.05	102.3	3,449,129	349,329,346	101.28	91.71	91.71	91.98	89.76	92.70	3,806,153	91.780	-0.59%
2020-11-26	0	101.8	101.8	101.9	100.6	103.4	4,102,389	417,823,298	101.85	92.25	92.25	92.34	91.16	93.70	4,527,032	92.295	-0.39%
2020-11-25	0	102.2	102.1	102.2	101.7	106.9	4,890,477	506,507,828	103.57	92.61	92.52	92.61	92.16	96.87	5,396,696	93.855	-4.93%
2020-11-24	0	107.5	107.4	107.5	106.1	109.0	3,821,593	410,572,316	107.43	97.42	97.33	97.42	96.15	98.78	4,217,171	97.357	0.09%
2020-11-23	0	107.4	107.2	107.4	106.1	109.8	4,690,351	505,730,183	107.82	97.33	97.14	97.33	96.15	99.50	5,175,855	97.709	-0.56%
2020-11-20	0	108.0	107.9	108.0	106.2	108.8	4,956,735	533,295,061	107.59	97.87	97.78	97.87	96.24	98.59	5,469,813	97.498	3.35%
2020-11-19	0	104.5	104.5	104.6	102.1	105.8	5,795,676	602,273,967	103.92	94.70	94.70	94.79	92.52	95.88	6,395,594	94.170	2.15%
2020-11-18	0	102.3	102.2	102.3	101.4	103.9	3,978,498	406,664,435	102.22	92.70	92.61	92.70	91.89	94.15	4,390,317	92.628	0.79%
2020-11-17	0	101.5	101.4	101.5	100.8	105.0	3,397,845	347,467,125	102.26	91.98	91.89	91.98	91.34	95.15	3,749,560	92.669	-3.33%
2020-11-16	0	105.0	104.8	105.0	102.5	105.0	2,864,916	297,970,867	104.01	95.15	94.97	95.15	92.89	95.15	3,161,467	94.251	3.35%
2020-11-13	0	101.6	101.5	101.6	100.7	103.5	4,247,315	433,321,742	102.02	92.07	91.98	92.07	91.25	93.79	4,686,960	92.453	0.99%
2020-11-12	0	100.6	100.6	100.7	98.60	102.4	7,274,636	727,577,047	100.02	91.16	91.16	91.25	89.35	92.79	8,027,643	90.634	3.23%
2020-11-11	0	97.45	97.45	97.50	95.75	99.00	10,439,481	1,018,920,610	97.603	88.31	88.31	88.35	86.77	89.71	11,520,085	88.447	-2.50%
2020-11-10	0	99.95	99.90	99.95	99.75	107.0	8,737,491	892,462,412	102.14	90.57	90.53	90.57	90.39	96.96	9,641,920	92.561	-9.79%
2020-11-09	0	110.8	110.7	110.9	110.3	114.7	2,967,613	331,691,737	111.77	100.4	100.3	100.5	99.95	103.9	3,274,794	101.29	-1.95%
2020-11-06	0	113.0	112.9	113.0	111.8	115.0	4,363,637	493,545,920	113.10	102.4	102.3	102.4	101.3	104.2	4,815,323	102.49	-1.65%
2020-11-05	0	114.9	114.8	114.9	112.5	114.9	4,080,708	465,496,149	114.07	104.1	104.0	104.1	101.9	104.1	4,503,107	103.37	4.93%
2020-11-04	0	109.5	109.4	109.5	107.0	109.7	2,943,991	318,678,115	108.25	99.23	99.14	99.23	96.96	99.41	3,248,727	98.093	1.86%
2020-11-03	0	107.5	107.4	107.5	106.8	109.5	2,908,081	313,385,350	107.76	97.42	97.33	97.42	96.78	99.23	3,209,100	97.655	-0.92%
2020-11-02	0	108.5	108.4	108.5	104.8	108.7	4,629,798	495,880,644	107.11	98.32	98.23	98.32	94.97	98.50	5,109,034	97.060	4.93%
2020-10-30	0	103.4	103.4	103.5	103.3	105.5	4,154,228	432,755,461	104.17	93.70	93.70	93.79	93.61	95.60	4,584,237	94.401	-1.52%
2020-10-29	0	105.0	104.9	105.0	101.5	105.6	5,089,467	529,149,367	103.97	95.15	95.06	95.15	91.98	95.69	5,616,284	94.217	2.24%
2020-10-28	0	102.7	102.7	103.3	101.6	104.9	3,545,685	366,811,446	103.45	93.07	93.07	93.61	92.07	95.06	3,912,703	93.749	-1.15%
2020-10-27	0	103.9	103.9	104.0	103.1	107.5	4,254,074	445,328,854	104.68	94.15	94.15	94.24	93.43	97.42	4,694,419	94.863	-2.17%
2020-10-23	0	106.2	106.1	106.2	104.7	106.7	3,796,470	400,624,245	105.53	96.24	96.15	96.24	94.88	96.69	4,189,447	95.627	-0.38%
2020-10-22	0	106.6	106.5	106.6	105.2	107.3	2,331,130	247,320,835	106.09	96.60	96.51	96.60	95.33	97.24	2,572,428	96.143	-0.74%
2020-10-21	0	107.4	107.4	107.5	106.6	109.8	1,875,670	202,451,360	107.94	97.33	97.33	97.42	96.60	99.50	2,069,823	97.811	0.37%
2020-10-20	0	107.0	106.8	107.0	103.6	107.4	1,880,413	198,672,826	105.65	96.96	96.78	96.96	93.88	97.33	2,075,057	95.743	1.90%
2020-10-19	0	105.0	104.8	105.0	104.4	106.8	2,374,567	250,246,475	105.39	95.15	94.97	95.15	94.61	96.78	2,620,361	95.501	-0.38%
2020-10-16	0	105.4	105.3	105.4	103.2	106.0	2,010,509	210,638,849	104.77	95.51	95.42	95.51	93.52	96.06	2,218,619	94.941	0.67%
2020-10-15	0	104.7	104.4	104.7	103.6	106.0	2,271,613	237,676,107	104.63	94.88	94.61	94.88	93.88	96.06	2,506,751	94.814	-0.29%
2020-10-14	0	105.0	105.0	105.1	103.8	105.4	5,029,225	526,725,043	104.73	95.15	95.15	95.24	94.06	95.51	5,549,806	94.909	-1.96%
2020-10-12	0	107.1	107.0	107.1	104.9	107.3	2,446,970	261,059,550	106.69	97.05	96.96	97.05	95.06	97.24	2,700,259	96.679	0.75%
2020-10-09	0	106.3	106.1	106.3	105.4	108.3	1,498,172	160,144,702	106.89	96.33	96.15	96.33	95.51	98.14	1,653,250	96.867	-0.47%
2020-10-08	0	106.8	106.5	106.8	104.9	106.8	1,944,780	206,095,759	105.97	96.78	96.51	96.78	95.06	96.78	2,146,087	96.033	1.81%
2020-10-07	0	104.9	104.6	104.9	103.9	105.5	2,057,114	214,798,289	104.42	95.06	94.79	95.06	94.15	95.60	2,270,048	94.623	-0.19%
2020-10-06	0	105.1	105.0	105.1	103.9	105.7	2,122,649	222,454,676	104.80	95.24	95.15	95.24	94.15	95.79	2,342,367	94.970	1.55%
2020-10-05	0	103.5	103.4	103.5	99.95	109.7	6,626,308	677,952,479	102.31	93.79	93.70	93.79	90.57	99.41	7,312,206	92.715	1.87%
2020-09-30	0	101.6	101.4	101.6	98.40	101.6	3,340,529	335,403,148	100.40	92.07	91.89	92.07	89.17	92.07	3,686,311	90.986	1.60%
2020-09-29	0	100.0	100.0	100.1	99.35	101.7	3,963,952	397,581,596	100.30	90.62	90.62	90.71	90.03	92.16	4,374,266	90.891	0.65%
2020-09-28	0	99.35	99.10	99.35	97.50	99.80	2,517,481	248,868,418	98.856	90.03	89.80	90.03	88.35	90.44	2,778,069	89.583	-0.05%
2020-09-25	0	99.40	99.00	99.40	98.35	99.90	2,247,630	222,995,393	99.214	90.08	89.71	90.08	89.12	90.53	2,480,285	89.907	1.43%
2020-09-24	0	98.00	97.90	98.00	97.55	100.5	3,173,650	312,427,635	98.444	88.81	88.72	88.81	88.40	91.07	3,502,159	89.210	-2.10%
2020-09-23	0	100.1	100.0	100.1	98.15	100.9	2,639,149	263,162,087	99.715	90.71	90.62	90.71	88.94	91.44	2,912,331	90.361	2.14%
2020-09-22	0	98.00	98.00	98.15	97.20	99.65	2,181,014	214,397,174	98.302	88.81	88.81	88.94	88.08	90.30	2,406,774	89.081	-1.01%
2020-09-21	0	99.00	99.00	99.10	98.70	101.2	1,716,596	170,813,998	99.507	89.71	89.71	89.80	89.44	91.71	1,894,283	90.173	-1.00%
2020-09-18	0	100.0	100.0	100.1	99.15	101.7	5,428,959	542,875,904	99.996	90.62	90.62	90.71	89.85	92.16	5,990,917	90.616	-0.40%
2020-09-17	0	100.4	100.3	100.4	99.20	103.0	2,849,569	285,456,390	100.18	90.98	90.89	90.98	89.89	93.34	3,144,531	90.779	-3.09%
2020-09-16	0	103.6	103.1	103.6	100.6	103.6	3,098,234	318,778,569	102.89	93.88	93.43	93.88	91.16	93.88	3,418,936	93.239	0.58%
2020-09-15	0	103.0	102.9	103.0	100.2	104.7	2,483,391	255,888,847	103.04	93.34	93.25	93.34	90.80	94.88	2,740,450	93.375	1.48%
2020-09-14	0	101.5	101.4	101.5	98.10	101.7	3,590,517	361,534,561	100.69	91.98	91.89	91.98	88.90	92.16	3,962,176	91.246	4.16%
2020-09-11	0	97.45	97.45	97.75	94.05	98.30	2,727,085	264,584,837	97.021	88.31	88.31	88.58	85.23	89.08	3,009,369	87.920	3.23%
2020-09-10	0	94.40	94.20	94.40	94.00	97.40	2,261,166	215,084,866	95.121	85.55	85.36	85.55	85.18	88.26	2,495,222	86.199	-0.53%
2020-09-09	0	94.90	94.85	94.90	92.00	95.30	3,882,109	365,415,957	94.128	86.00	85.95	86.00	83.37	86.36	4,283,951	85.299	1.33%
2020-09-08	0	93.65	93.60	93.65	93.00	96.05	2,013,191	189,522,045	94.140	84.87	84.82	84.87	84.28	87.04	2,221,579	85.310	-1.42%
2020-09-07	0	95.00	94.95	95.00	92.30	96.05	3,420,297	325,433,826	95.148	86.09	86.04	86.09	83.64	87.04	3,774,336	86.223	-0.63%
2020-09-04	0	95.60	95.60	96.40	94.15	97.25	6,185,280	592,777,100	95.837	86.63	86.63	87.36	85.32	88.13	6,825,526	86.847	-2.05%
2020-09-03	0	97.60	97.60	97.75	96.75	99.80	3,697,078	362,258,624	97.985	88.44	88.44	88.58	87.67	90.44	4,079,767	88.794	0.05%
2020-09-02	0	97.55	97.55	97.70	96.10	98.10	4,293,081	417,941,462	97.352	88.40	88.40	88.54	87.09	88.90	4,737,463	88.221	-0.26%
2020-09-01	0	97.80	97.80	97.90	95.80	98.20	3,089,749	301,695,107	97.644	88.63	88.63	88.72	86.81	88.99	3,409,573	88.485	-0.07%
2020-08-31	0	98.40	98.40	98.85	98.35	103.0	2,873,976	286,588,646	99.719	88.69	88.69	89.10	88.64	92.84	3,188,639	89.878	-2.28%
2020-08-28	0	100.7	100.7	100.8	97.35	101.6	3,291,555	330,369,195	100.37	90.76	90.76	90.85	87.74	91.57	3,651,938	90.464	2.91%
2020-08-27	0	97.85	97.75	97.85	96.00	98.30	1,371,692	133,543,375	97.357	88.19	88.10	88.19	86.53	88.60	1,521,875	87.749	1.03%
2020-08-26	0	96.85	96.75	96.85	95.45	98.30	2,557,787	247,190,069	96.642	87.29	87.20	87.29	86.03	88.60	2,837,832	87.105	-1.22%
2020-08-25	0	98.05	98.05	98.10	95.75	98.05	1,975,221	192,140,331	97.275	88.37	88.37	88.42	86.30	88.37	2,191,482	87.676	0.87%
2020-08-24	0	97.20	97.15	97.20	95.40	97.95	2,676,442	260,289,430	97.252	87.61	87.56	87.61	85.99	88.28	2,969,478	87.655	1.46%
2020-08-21	0	95.80	95.75	95.80	93.35	96.35	2,023,271	193,163,684	95.471	86.35	86.30	86.35	84.14	86.84	2,244,793	86.050	2.57%
2020-08-20	0	93.40	93.35	93.40	90.05	93.90	3,680,088	341,595,590	92.823	84.18	84.14	84.18	81.16	84.63	4,083,010	83.663	0.97%
2020-08-19	0	92.50	92.45	92.50	92.30	95.65	3,487,749	323,742,784	92.823	83.37	83.33	83.37	83.19	86.21	3,869,613	83.663	-2.27%
2020-08-18	0	94.65	94.10	94.65	93.80	96.00	3,274,900	310,139,597	94.702	85.31	84.81	85.31	84.54	86.53	3,633,460	85.357	0.05%
2020-08-17	0	94.60	94.40	94.60	92.75	95.05	2,589,347	243,277,902	93.953	85.26	85.08	85.26	83.60	85.67	2,872,847	84.682	0.64%
2020-08-14	0	94.00	93.90	94.00	93.60	95.30	5,260,992	495,723,522	94.226	84.72	84.63	84.72	84.36	85.90	5,837,003	84.928	-0.48%
2020-08-13	0	94.45	94.30	94.45	90.05	95.50	4,995,073	467,493,465	93.591	85.13	84.99	85.13	81.16	86.08	5,541,969	84.355	10.92%
2020-08-12	0	85.15	85.10	85.15	82.50	85.55	2,536,627	212,748,290	83.871	76.75	76.70	76.75	74.36	77.11	2,814,355	75.594	-1.84%
2020-08-11	0	86.75	86.35	86.75	83.55	87.00	1,961,037	168,768,991	86.061	78.19	77.83	78.19	75.31	78.41	2,175,745	77.568	3.40%
2020-08-10	0	83.90	83.85	83.90	82.80	85.60	1,649,268	138,603,828	84.040	75.62	75.58	75.62	74.63	77.15	1,829,842	75.746	-0.18%
2020-08-07	0	84.05	84.05	84.20	83.20	85.30	1,409,396	118,479,041	84.064	75.76	75.76	75.89	74.99	76.88	1,563,707	75.768	-1.06%
2020-08-06	0	84.95	84.95	85.00	84.15	87.85	1,367,341	116,596,667	85.273	76.57	76.57	76.61	75.85	79.18	1,517,047	76.858	-0.93%
2020-08-05	0	85.75	85.70	85.75	84.50	87.05	3,025,168	258,907,050	85.584	77.29	77.24	77.29	76.16	78.46	3,356,385	77.139	-0.69%
2020-08-04	0	86.35	85.95	86.35	82.90	86.50	6,001,477	508,056,005	84.655	77.83	77.47	77.83	74.72	77.96	6,658,562	76.301	6.93%
2020-08-03	0	80.75	80.75	81.00	79.15	81.60	5,118,620	413,359,975	80.756	72.78	72.78	73.01	71.34	73.55	5,679,043	72.787	-0.25%
2020-07-31	0	80.95	80.75	80.95	79.75	82.50	4,753,084	384,226,728	80.837	72.96	72.78	72.96	71.88	74.36	5,273,486	72.860	-1.22%
2020-07-30	0	81.95	81.70	81.95	80.70	83.10	4,266,309	348,949,385	81.792	73.86	73.64	73.86	72.74	74.90	4,733,415	73.720	-0.06%
2020-07-29	0	82.00	81.95	82.00	80.70	82.95	2,585,012	211,665,200	81.882	73.91	73.86	73.91	72.74	74.76	2,868,038	73.801	-0.85%
2020-07-28	0	82.70	82.70	82.80	81.80	83.45	3,437,269	284,413,907	82.744	74.54	74.54	74.63	73.73	75.21	3,813,606	74.579	2.29%
2020-07-27	0	80.85	80.85	81.00	80.50	84.00	4,332,499	353,592,043	81.614	72.87	72.87	73.01	72.56	75.71	4,806,852	73.560	-1.52%
2020-07-24	0	82.10	82.10	82.20	81.50	85.70	4,368,641	362,148,615	82.897	74.00	74.00	74.09	73.46	77.24	4,846,951	74.717	-4.31%
2020-07-23	0	85.80	85.70	85.80	83.85	85.80	1,637,845	139,418,871	85.123	77.33	77.24	77.33	75.58	77.33	1,817,168	76.723	2.26%
2020-07-22	0	83.90	83.85	83.90	83.20	86.15	3,331,057	283,473,050	85.100	75.62	75.58	75.62	74.99	77.65	3,695,765	76.702	-2.44%
2020-07-21	0	86.00	85.85	86.00	81.80	86.00	3,491,551	295,115,660	84.523	77.51	77.38	77.51	73.73	77.51	3,873,831	76.182	5.07%
2020-07-20	0	81.85	81.75	81.85	81.00	86.50	3,706,090	305,474,265	82.425	73.77	73.68	73.77	73.01	77.96	4,111,859	74.291	-3.02%
2020-07-17	0	84.40	84.40	84.45	79.25	84.80	4,180,056	349,123,930	83.521	76.07	76.07	76.12	71.43	76.43	4,637,718	75.279	4.39%
2020-07-16	0	80.85	80.80	80.85	80.30	86.30	4,856,638	403,721,979	83.128	72.87	72.83	72.87	72.38	77.78	5,388,378	74.925	-2.71%
2020-07-15	0	83.10	83.05	83.10	81.65	84.50	3,757,434	311,010,966	82.772	74.90	74.85	74.90	73.59	76.16	4,168,825	74.604	2.85%
2020-07-14	0	80.80	80.30	80.80	78.75	81.25	4,411,639	352,605,273	79.926	72.83	72.38	72.83	70.98	73.23	4,894,657	72.039	-0.49%
2020-07-13	0	81.20	81.20	81.25	80.10	81.45	4,148,394	334,884,938	80.726	73.19	73.19	73.23	72.20	73.41	4,602,590	72.760	2.14%
2020-07-10	0	79.50	79.20	79.50	78.00	80.65	2,707,873	215,056,985	79.419	71.65	71.38	71.65	70.30	72.69	3,004,350	71.582	0.70%
2020-07-09	0	78.95	78.90	78.95	78.45	81.20	3,692,178	293,470,682	79.484	71.16	71.11	71.16	70.71	73.19	4,096,424	71.641	0.25%
2020-07-08	0	78.75	78.70	78.75	77.50	81.55	4,790,374	375,983,344	78.487	70.98	70.93	70.98	69.85	73.50	5,314,858	70.742	0.83%
2020-07-07	0	78.10	78.10	78.15	76.25	79.45	3,922,256	307,589,865	78.422	70.39	70.39	70.44	68.73	71.61	4,351,693	70.683	-2.62%
2020-07-06	0	80.20	80.20	80.30	77.60	82.25	4,935,153	396,276,013	80.297	72.29	72.29	72.38	69.94	74.13	5,475,489	72.373	4.56%
2020-07-03	0	76.70	76.70	76.75	75.35	76.95	5,416,330	412,239,622	76.111	69.13	69.13	69.18	67.91	69.36	6,009,349	68.600	1.46%
2020-07-02	0	75.60	75.60	75.65	74.80	76.50	4,602,790	348,320,329	75.676	68.14	68.14	68.18	67.42	68.95	5,106,736	68.208	-0.26%
2020-06-30	0	75.80	75.55	75.80	74.20	76.40	2,979,320	224,954,201	75.505	68.32	68.09	68.32	66.88	68.86	3,305,517	68.054	-0.79%
2020-06-29	0	76.40	76.20	76.40	75.00	77.20	2,476,944	188,730,302	76.195	68.86	68.68	68.86	67.60	69.58	2,748,138	68.676	1.19%
2020-06-26	0	75.50	75.40	75.50	74.60	76.15	2,930,030	221,223,025	75.502	68.05	67.96	68.05	67.24	68.64	3,250,831	68.051	-0.40%
2020-06-24	0	75.80	75.80	75.90	75.55	77.30	4,830,617	368,364,711	76.256	68.32	68.32	68.41	68.09	69.67	5,359,508	68.731	-1.56%
2020-06-23	0	77.00	76.90	77.00	71.60	77.10	5,150,978	389,730,629	75.661	69.40	69.31	69.40	64.53	69.49	5,714,944	68.195	1.78%
2020-06-22	0	75.65	75.65	75.75	75.35	77.25	2,775,167	211,822,135	76.328	68.18	68.18	68.27	67.91	69.63	3,079,012	68.795	-3.14%
2020-06-19	0	78.10	78.10	78.40	75.05	78.80	5,080,612	393,579,527	77.467	70.39	70.39	70.66	67.64	71.02	5,636,874	69.822	2.43%
2020-06-18	0	76.25	76.15	76.25	74.85	76.25	4,854,524	368,318,911	75.871	68.73	68.64	68.73	67.46	68.73	5,386,032	68.384	0.26%
2020-06-17	0	76.05	76.00	76.05	73.90	76.15	4,798,092	360,884,718	75.214	68.55	68.50	68.55	66.61	68.64	5,323,421	67.792	2.42%
2020-06-16	0	74.25	74.25	74.30	72.15	74.60	4,488,509	330,925,821	73.727	66.92	66.92	66.97	65.03	67.24	4,979,943	66.452	5.54%
2020-06-15	0	70.35	70.35	70.45	70.30	73.75	4,260,646	305,256,553	71.646	63.41	63.41	63.50	63.36	66.47	4,727,132	64.575	-4.87%
2020-06-12	0	73.95	73.95	74.00	70.50	74.30	4,152,598	304,097,191	73.231	66.65	66.65	66.70	63.54	66.97	4,607,254	66.004	1.37%
2020-06-11	0	72.95	72.95	73.00	72.55	75.20	5,080,224	374,385,980	73.695	65.75	65.75	65.80	65.39	67.78	5,636,443	66.422	-1.82%
2020-06-10	0	74.30	74.30	74.50	74.10	75.75	4,168,148	311,521,479	74.739	66.97	66.97	67.15	66.79	68.27	4,624,507	67.363	-0.93%
2020-06-09	0	75.00	75.00	75.25	74.45	76.50	6,106,789	461,833,279	75.626	67.60	67.60	67.82	67.10	68.95	6,775,404	68.163	0.74%
2020-06-08	0	74.45	73.90	74.45	73.75	76.90	6,535,011	486,207,774	74.400	67.10	66.61	67.10	66.47	69.31	7,250,511	67.058	1.09%
2020-06-05	0	73.65	73.40	73.65	70.40	73.65	8,494,497	617,814,677	72.731	66.38	66.16	66.38	63.45	66.38	9,424,535	65.554	3.37%
2020-06-04	0	71.25	71.20	71.25	70.65	72.45	3,776,109	269,785,530	71.445	64.22	64.17	64.22	63.68	65.30	4,189,544	64.395	-0.90%
2020-06-03	0	71.90	71.90	71.95	69.85	72.00	4,083,238	290,684,072	71.190	64.80	64.80	64.85	62.96	64.89	4,530,300	64.164	2.20%
2020-06-02	0	70.35	70.00	70.35	68.65	70.60	5,940,129	415,886,741	70.013	63.41	63.09	63.41	61.88	63.63	6,590,497	63.104	1.96%
2020-06-01	0	69.00	69.00	69.05	68.35	72.45	6,364,354	441,271,794	69.335	62.19	62.19	62.24	61.61	65.30	7,061,169	62.493	3.45%
2020-05-29	0	66.70	66.70	67.00	66.10	68.75	9,201,185	616,067,271	66.955	60.12	60.12	60.39	59.58	61.97	10,208,597	60.348	-1.62%
2020-05-28	0	67.80	67.75	67.80	65.85	68.95	7,213,561	488,444,606	67.712	61.11	61.06	61.11	59.35	62.15	8,003,353	61.030	-1.74%
2020-05-27	0	69.00	68.70	69.00	68.30	70.75	5,465,624	378,627,393	69.274	62.19	61.92	62.19	61.56	63.77	6,064,040	62.438	0.58%
2020-05-26	0	68.60	68.55	68.60	67.60	68.80	2,144,507	146,808,451	68.458	61.83	61.79	61.83	60.93	62.01	2,379,303	61.702	0.88%
2020-05-25	0	68.00	67.95	68.00	64.00	68.30	5,868,722	394,034,552	67.141	61.29	61.24	61.29	57.68	61.56	6,511,272	60.516	3.90%
2020-05-22	0	65.45	65.45	65.55	62.30	66.80	7,777,275	509,320,388	65.488	58.99	58.99	59.08	56.15	60.21	8,628,787	59.026	-2.24%
2020-05-21	0	66.95	66.85	66.95	66.65	68.50	3,141,995	211,559,840	67.333	60.34	60.25	60.34	60.07	61.74	3,486,003	60.688	-1.33%
2020-05-20	0	67.85	67.70	67.85	65.75	67.85	2,919,430	196,808,014	67.413	61.15	61.02	61.15	59.26	61.15	3,239,070	60.761	0.64%
2020-05-19	0	68.00	68.00	68.05	66.80	68.70	5,425,928	367,957,492	67.815	60.77	60.77	60.81	59.69	61.39	6,071,786	60.601	4.13%
2020-05-18	0	65.30	65.30	65.35	63.35	65.50	3,596,996	233,016,747	64.781	58.35	58.35	58.40	56.61	58.53	4,025,153	57.890	2.03%
2020-05-15	0	64.00	63.85	64.00	62.90	64.65	4,882,269	311,981,084	63.901	57.19	57.06	57.19	56.21	57.77	5,463,414	57.104	0.31%
2020-05-14	0	63.80	63.80	63.95	63.00	65.95	3,745,226	240,336,315	64.171	57.01	57.01	57.15	56.30	58.93	4,191,027	57.345	-2.97%
2020-05-13	0	65.75	65.70	65.75	63.10	66.35	3,805,173	248,835,804	65.394	58.76	58.71	58.76	56.39	59.29	4,258,110	58.438	0.77%
2020-05-12	0	65.25	65.20	65.30	64.50	66.00	4,700,492	306,854,379	65.281	58.31	58.26	58.35	57.64	58.98	5,260,000	58.337	-1.95%
2020-05-11	0	66.55	66.45	66.55	65.95	67.75	4,435,498	295,949,780	66.723	59.47	59.38	59.47	58.93	60.54	4,963,464	59.626	2.54%
2020-05-08	0	64.90	64.80	64.90	63.70	65.50	3,889,430	251,968,763	64.783	58.00	57.91	58.00	56.92	58.53	4,352,396	57.892	1.49%
2020-05-07	0	63.95	63.75	63.95	62.00	65.50	6,934,949	439,007,152	63.304	57.15	56.97	57.15	55.41	58.53	7,760,429	56.570	-0.54%
2020-05-06	0	64.30	64.05	64.30	61.10	64.50	8,432,462	536,454,100	63.618	57.46	57.24	57.46	54.60	57.64	9,436,194	56.851	3.63%
2020-05-05	0	62.05	61.90	62.05	58.00	62.15	10,345,795	616,286,686	59.569	55.45	55.32	55.45	51.83	55.54	11,577,274	53.232	8.86%
2020-05-04	0	57.00	56.95	57.00	56.40	57.30	9,064,137	516,209,692	56.951	50.94	50.89	50.94	50.40	51.20	10,143,058	50.893	-3.47%
2020-04-29	0	59.05	58.95	59.05	58.20	59.60	4,590,905	270,214,725	58.859	52.77	52.68	52.77	52.01	53.26	5,137,369	52.598	-0.51%
2020-04-28	0	59.35	59.35	59.40	57.60	59.95	5,450,299	320,578,778	58.819	53.04	53.04	53.08	51.47	53.57	6,099,058	52.562	2.33%
2020-04-27	0	58.00	57.90	58.00	56.35	58.00	2,361,105	135,546,282	57.408	51.83	51.74	51.83	50.36	51.83	2,642,152	51.301	2.75%
2020-04-24	0	56.45	56.40	56.45	55.15	56.90	2,946,876	165,305,776	56.095	50.45	50.40	50.45	49.28	50.85	3,297,648	50.128	-0.88%
2020-04-23	0	56.95	56.70	56.95	55.40	57.65	3,567,403	203,073,250	56.925	50.89	50.67	50.89	49.51	51.52	3,992,038	50.870	2.43%
2020-04-22	0	55.60	55.55	55.60	53.10	56.15	5,199,989	287,971,361	55.379	49.69	49.64	49.69	47.45	50.18	5,818,953	49.489	1.09%
2020-04-21	0	55.00	54.95	55.00	54.20	57.25	5,924,152	325,749,497	54.987	49.15	49.10	49.15	48.43	51.16	6,629,315	49.138	-3.68%
2020-04-20	0	57.10	57.05	57.10	56.70	59.00	5,302,603	305,657,890	57.643	51.03	50.98	51.03	50.67	52.72	5,933,782	51.511	-1.13%
2020-04-17	0	57.75	57.70	57.75	57.00	59.00	4,895,873	284,417,896	58.093	51.61	51.56	51.61	50.94	52.72	5,478,638	51.914	2.03%
2020-04-16	0	56.60	56.60	56.75	56.00	57.70	6,267,713	356,415,729	56.865	50.58	50.58	50.71	50.04	51.56	7,013,770	50.817	-1.99%
2020-04-15	0	57.75	57.70	57.75	57.05	59.20	5,891,737	341,617,124	57.982	51.61	51.56	51.61	50.98	52.90	6,593,041	51.815	0.79%
2020-04-14	0	57.30	57.30	57.35	55.25	57.95	7,593,270	432,101,375	56.906	51.20	51.20	51.25	49.37	51.79	8,497,111	50.853	0.79%
2020-04-09	0	56.85	56.75	56.85	55.55	57.70	9,330,287	524,989,609	56.267	50.80	50.71	50.80	49.64	51.56	10,440,888	50.282	3.36%
2020-04-08	0	55.00	55.00	55.05	52.85	55.25	11,301,282	611,803,130	54.136	49.15	49.15	49.19	47.23	49.37	12,646,494	48.377	2.33%
2020-04-07	0	53.75	53.75	54.00	52.35	55.00	9,954,847	527,069,129	52.946	48.03	48.03	48.26	46.78	49.15	11,139,791	47.314	5.70%
2020-04-06	0	50.85	50.80	50.85	48.50	50.85	4,747,286	237,917,014	50.116	45.44	45.40	45.44	43.34	45.44	5,312,364	44.786	5.06%
2020-04-03	0	48.40	48.25	48.40	47.10	48.55	3,298,119	158,352,233	48.013	43.25	43.12	43.25	42.09	43.39	3,690,700	42.906	0.94%
2020-04-02	0	47.95	47.95	48.05	47.35	48.90	5,114,770	244,846,667	47.871	42.85	42.85	42.94	42.31	43.70	5,723,591	42.779	-3.03%
2020-04-01	0	49.45	49.40	49.45	48.65	51.45	4,537,162	226,553,596	49.933	44.19	44.15	44.19	43.48	45.98	5,077,229	44.622	-1.69%
2020-03-31	0	50.30	50.00	50.30	49.10	52.00	5,658,730	284,186,269	50.221	44.95	44.68	44.95	43.88	46.47	6,332,299	44.879	2.86%
2020-03-30	0	48.90	48.50	48.90	47.40	49.45	4,875,162	236,920,687	48.598	43.70	43.34	43.70	42.36	44.19	5,455,462	43.428	-2.30%
2020-03-27	0	50.05	50.00	50.05	49.50	52.65	5,758,791	291,806,038	50.671	44.73	44.68	44.73	44.23	47.05	6,444,271	45.281	1.52%
2020-03-26	0	49.30	49.20	49.30	48.55	55.00	6,715,059	338,626,109	50.428	44.06	43.97	44.06	43.39	49.15	7,514,365	45.064	-3.43%
2020-03-25	0	51.05	51.00	51.05	49.05	52.00	12,024,862	605,984,202	50.394	45.62	45.58	45.62	43.83	46.47	13,456,204	45.034	9.55%
2020-03-24	0	46.60	46.60	46.65	44.05	46.70	11,230,438	510,633,507	45.469	41.64	41.64	41.69	39.36	41.73	12,567,218	40.632	9.78%
2020-03-23	0	42.45	42.45	42.50	42.10	45.40	13,520,022	589,437,993	43.597	37.93	37.93	37.98	37.62	40.57	15,129,335	38.960	-13.01%
2020-03-20	0	48.80	48.80	48.90	47.55	49.60	10,629,148	515,983,976	48.544	43.61	43.61	43.70	42.49	44.32	11,894,355	43.381	-1.51%
2020-03-19	0	49.55	49.35	49.55	43.95	49.95	12,136,594	565,035,988	46.556	44.28	44.10	44.28	39.28	44.64	13,581,235	41.604	4.54%
2020-03-18	0	47.40	47.30	47.40	46.90	52.55	9,626,449	479,249,891	49.785	42.36	42.27	42.36	41.91	46.96	10,772,303	44.489	-8.41%
2020-03-17	0	51.75	51.60	51.75	48.05	51.80	9,157,748	458,619,292	50.080	46.25	46.11	46.25	42.94	46.29	10,247,812	44.753	3.09%
2020-03-16	0	50.20	50.15	50.20	49.35	55.40	10,841,152	556,564,935	51.338	44.86	44.82	44.86	44.10	49.51	12,131,594	45.877	-9.63%
2020-03-13	0	55.55	55.40	55.55	47.00	56.15	13,774,188	731,537,363	53.109	49.64	49.51	49.64	42.00	50.18	15,413,755	47.460	0.27%
2020-03-12	0	55.40	55.40	55.45	55.15	58.95	12,346,379	694,955,271	56.288	49.51	49.51	49.55	49.28	52.68	13,815,991	50.301	-9.55%
2020-03-11	0	61.25	61.10	61.25	60.65	65.30	5,954,294	371,135,516	62.331	54.73	54.60	54.73	54.20	58.35	6,663,045	55.701	-3.39%
2020-03-10	0	63.40	63.20	63.40	60.80	63.40	5,605,352	349,660,475	62.380	56.66	56.48	56.66	54.33	56.66	6,272,567	55.744	3.85%
2020-03-09	0	61.05	61.05	61.10	59.00	62.95	12,191,595	747,771,791	61.335	54.56	54.56	54.60	52.72	56.25	13,642,783	54.811	-2.32%
2020-03-06	0	62.50	62.50	62.70	62.45	67.70	10,824,101	704,726,911	65.107	55.85	55.85	56.03	55.81	60.50	12,112,514	58.182	-7.41%
2020-03-05	0	67.50	67.50	67.55	65.80	67.80	5,070,185	340,489,395	67.155	60.32	60.32	60.36	58.80	60.59	5,673,698	60.012	3.21%
2020-03-04	0	65.40	65.25	65.40	64.20	65.60	5,139,747	334,202,246	65.023	58.44	58.31	58.44	57.37	58.62	5,751,541	58.107	1.40%
2020-03-03	0	64.50	64.50	64.55	64.20	67.00	3,893,491	252,139,735	64.759	57.64	57.64	57.68	57.37	59.87	4,356,940	57.871	0.16%
2020-03-02	0	64.40	64.35	64.40	62.35	64.70	6,017,310	383,137,264	63.673	57.55	57.51	57.55	55.72	57.82	6,733,562	56.900	2.14%
2020-02-28	0	63.05	63.00	63.05	62.55	65.40	5,361,940	340,874,769	63.573	56.34	56.30	56.34	55.90	58.44	6,000,182	56.811	-5.90%
2020-02-27	0	67.00	66.95	67.00	65.85	68.00	3,102,978	206,943,720	66.692	59.87	59.83	59.87	58.85	60.77	3,472,331	59.598	-0.96%
2020-02-26	0	67.65	67.65	67.70	66.85	68.35	2,073,321	140,207,910	67.625	60.45	60.45	60.50	59.74	61.08	2,320,112	60.432	-1.53%
2020-02-25	0	68.70	68.65	68.70	67.70	69.00	1,475,806	101,007,428	68.442	61.39	61.35	61.39	60.50	61.66	1,651,474	61.162	1.25%
2020-02-24	0	67.85	67.85	67.90	67.65	70.00	1,385,959	94,674,652	68.310	60.63	60.63	60.68	60.45	62.55	1,550,932	61.044	-2.79%
2020-02-21	0	69.80	69.70	69.80	68.60	69.85	2,510,319	174,451,144	69.494	62.38	62.29	62.38	61.30	62.42	2,809,127	62.102	-0.29%
2020-02-20	0	70.00	69.90	70.00	69.05	71.00	2,218,555	155,146,957	69.932	62.55	62.46	62.55	61.71	63.45	2,482,634	62.493	1.23%
2020-02-19	0	69.15	69.10	69.15	68.45	70.15	1,683,688	116,289,619	69.068	61.79	61.75	61.79	61.17	62.69	1,884,100	61.722	1.39%
2020-02-18	0	68.20	68.20	68.30	67.55	69.60	2,896,635	197,452,404	68.166	60.95	60.95	61.03	60.36	62.20	3,241,427	60.915	-2.01%
2020-02-17	0	69.60	69.55	69.60	69.50	71.00	2,066,541	144,824,484	70.081	62.20	62.15	62.20	62.11	63.45	2,312,525	62.626	-1.83%
2020-02-14	0	70.90	70.85	70.90	69.40	71.00	3,293,355	232,221,629	70.512	63.36	63.31	63.36	62.02	63.45	3,685,369	63.012	2.46%
2020-02-13	0	69.20	69.15	69.20	68.60	70.50	2,413,909	167,327,590	69.318	61.84	61.79	61.84	61.30	63.00	2,701,241	61.945	-0.65%
2020-02-12	0	69.65	69.55	69.65	68.05	70.70	3,808,759	264,388,171	69.416	62.24	62.15	62.24	60.81	63.18	4,262,123	62.032	3.42%
2020-02-11	0	67.35	67.30	67.35	65.50	67.50	2,750,165	183,939,129	66.883	60.19	60.14	60.19	58.53	60.32	3,077,522	59.769	3.14%
2020-02-10	0	65.30	65.30	65.35	64.90	65.80	2,094,098	136,870,262	65.360	58.35	58.35	58.40	58.00	58.80	2,343,362	58.408	-1.73%
2020-02-07	0	66.45	66.45	66.50	66.15	67.40	2,067,122	137,791,538	66.659	59.38	59.38	59.43	59.11	60.23	2,313,175	59.568	-1.48%
2020-02-06	0	67.45	67.40	67.45	65.20	67.75	2,762,525	184,025,971	66.615	60.28	60.23	60.28	58.26	60.54	3,091,353	59.529	4.33%
2020-02-05	0	64.65	64.55	64.65	63.75	65.50	2,794,557	180,810,919	64.701	57.77	57.68	57.77	56.97	58.53	3,127,198	57.819	0.78%
2020-02-04	0	64.15	64.10	64.15	62.95	64.80	3,119,928	199,476,504	63.936	57.33	57.28	57.33	56.25	57.91	3,491,299	57.135	2.23%
2020-02-03	0	62.75	62.70	62.75	61.20	63.40	2,649,061	166,089,868	62.698	56.08	56.03	56.08	54.69	56.66	2,964,384	56.028	-0.32%
2020-01-31	0	62.95	62.90	62.95	62.55	63.90	2,110,996	133,246,819	63.120	56.25	56.21	56.25	55.90	57.10	2,362,272	56.406	0.64%
2020-01-30	0	62.55	62.50	62.55	62.30	65.25	2,638,341	167,111,242	63.340	55.90	55.85	55.90	55.67	58.31	2,952,388	56.602	-3.10%
2020-01-29	0	64.55	64.35	64.55	63.05	65.65	3,633,534	233,966,409	64.391	57.68	57.51	57.68	56.34	58.67	4,066,040	57.542	-3.37%
2020-01-24	0	66.80	66.70	66.80	65.60	66.80	1,236,219	81,867,174	66.224	59.69	59.61	59.69	58.62	59.69	1,383,368	59.180	1.21%
2020-01-23	0	66.00	65.95	66.00	65.60	66.60	3,596,738	237,276,084	65.970	58.98	58.93	58.98	58.62	59.52	4,024,864	58.953	-0.90%
2020-01-22	0	66.60	66.45	66.60	64.25	66.60	3,649,983	238,985,652	65.476	59.52	59.38	59.52	57.42	59.52	4,084,447	58.511	3.26%
2020-01-21	0	64.50	64.45	64.50	64.20	66.10	2,310,039	149,780,003	64.839	57.64	57.59	57.64	57.37	59.07	2,585,007	57.942	-2.57%
2020-01-20	0	66.20	66.15	66.20	65.95	67.00	3,664,479	242,807,254	66.260	59.16	59.11	59.16	58.93	59.87	4,100,669	59.212	-1.63%
2020-01-17	0	67.30	67.20	67.30	66.75	68.95	4,461,918	301,674,499	67.611	60.14	60.05	60.14	59.65	61.62	4,993,028	60.419	2.05%
2020-01-16	0	65.95	65.90	65.95	64.15	65.95	3,191,641	208,210,272	65.236	58.93	58.89	58.93	57.33	58.93	3,571,548	58.297	2.65%
2020-01-15	0	64.25	64.15	64.25	63.25	64.35	1,873,461	119,987,260	64.046	57.42	57.33	57.42	56.52	57.51	2,096,463	57.233	0.86%
2020-01-14	0	63.70	63.65	63.70	63.00	64.50	4,663,666	296,561,720	63.590	56.92	56.88	56.92	56.30	57.64	5,218,791	56.826	-0.86%
2020-01-13	0	64.25	64.15	64.25	63.00	64.30	3,387,031	215,399,594	63.595	57.42	57.33	57.42	56.30	57.46	3,790,196	56.831	1.42%
2020-01-10	0	63.35	63.35	63.40	63.00	63.85	2,891,097	183,235,290	63.379	56.61	56.61	56.66	56.30	57.06	3,235,230	56.637	-0.31%
2020-01-09	0	63.55	63.50	63.55	63.15	64.00	2,599,725	164,903,385	63.431	56.79	56.75	56.79	56.43	57.19	2,909,175	56.684	1.68%
2020-01-08	0	62.50	62.50	62.55	62.05	63.40	1,830,228	114,550,519	62.588	55.85	55.85	55.90	55.45	56.66	2,048,083	55.931	-2.19%
2020-01-07	0	63.90	63.85	63.90	63.55	64.95	1,990,329	127,449,503	64.034	57.10	57.06	57.10	56.79	58.04	2,227,242	57.223	0.24%
2020-01-06	0	63.75	63.75	63.80	63.10	65.25	2,563,739	164,037,998	63.984	56.97	56.97	57.01	56.39	58.31	2,868,906	57.178	-1.47%
2020-01-03	0	64.70	64.60	64.70	64.05	66.50	2,814,523	182,423,906	64.815	57.82	57.73	57.82	57.24	59.43	3,149,541	57.921	-0.08%
2020-01-02	0	64.75	64.65	64.75	64.00	65.25	2,249,145	145,675,127	64.769	57.86	57.77	57.86	57.19	58.31	2,516,865	57.880	1.89%
2019-12-31	0	63.55	63.55	63.80	63.25	64.60	1,288,453	82,417,514	63.966	56.79	56.79	57.01	56.52	57.73	1,441,820	57.162	-1.01%
2019-12-30	0	64.20	64.15	64.20	63.00	64.75	1,407,838	90,273,166	64.122	57.37	57.33	57.37	56.30	57.86	1,575,416	57.301	1.90%
2019-12-27	0	63.00	62.95	63.00	62.40	63.15	1,953,418	122,885,999	62.908	56.30	56.25	56.30	55.76	56.43	2,185,937	56.217	1.29%
2019-12-24	0	62.20	62.20	62.30	62.00	62.60	568,170	35,442,822	62.381	55.58	55.58	55.67	55.41	55.94	635,800	55.745	-0.48%
2019-12-23	0	62.50	62.45	62.50	62.30	64.20	2,749,997	173,195,383	62.980	55.85	55.81	55.85	55.67	57.37	3,077,334	56.281	-0.32%
2019-12-20	0	62.70	62.60	62.70	62.00	62.95	2,215,455	138,636,007	62.577	56.03	55.94	56.03	55.41	56.25	2,479,165	55.920	0.16%
2019-12-19	0	62.60	62.55	62.60	61.75	62.85	2,342,334	146,185,752	62.410	55.94	55.90	55.94	55.18	56.16	2,621,146	55.772	-0.79%
2019-12-18	0	63.10	63.05	63.10	62.60	64.50	1,920,646	121,416,843	63.217	56.39	56.34	56.39	55.94	57.64	2,149,264	56.492	-0.71%
2019-12-17	0	63.55	63.45	63.55	62.75	64.40	1,399,293	88,645,400	63.350	56.79	56.70	56.79	56.08	57.55	1,565,853	56.612	1.11%
2019-12-16	0	62.85	62.80	62.85	62.85	63.75	1,942,940	122,780,182	63.193	56.16	56.12	56.16	56.16	56.97	2,174,212	56.471	-0.95%
2019-12-13	0	63.45	63.25	63.45	61.70	64.80	4,250,511	268,082,765	63.071	56.70	56.52	56.70	55.14	57.91	4,756,457	56.362	4.10%
2019-12-12	0	60.95	60.90	60.95	60.55	61.30	3,116,906	189,699,716	60.862	54.47	54.42	54.47	54.11	54.78	3,487,917	54.388	1.58%
2019-12-11	0	60.00	60.00	60.05	59.40	60.15	1,979,782	118,706,889	59.960	53.62	53.62	53.66	53.08	53.75	2,215,439	53.582	0.00%
2019-12-10	0	60.00	59.95	60.00	59.15	60.50	1,908,270	114,746,228	60.131	53.62	53.57	53.62	52.86	54.06	2,135,415	53.735	-0.91%
2019-12-09	0	60.55	60.50	60.55	59.85	61.65	1,958,816	118,678,523	60.587	54.11	54.06	54.11	53.48	55.09	2,191,977	54.142	-0.66%
2019-12-06	0	60.95	60.70	60.95	59.80	61.00	2,473,284	149,643,853	60.504	54.47	54.24	54.47	53.44	54.51	2,767,684	54.068	1.92%
2019-12-05	0	59.80	59.80	59.85	58.85	60.55	2,516,112	150,442,819	59.792	53.44	53.44	53.48	52.59	54.11	2,815,609	53.432	2.31%
2019-12-04	0	58.45	58.45	58.50	58.30	59.95	2,101,024	123,768,268	58.909	52.23	52.23	52.28	52.10	53.57	2,351,113	52.642	-2.91%
2019-12-03	0	60.20	60.15	60.20	58.75	60.90	2,810,260	168,420,250	59.930	53.80	53.75	53.80	52.50	54.42	3,144,770	53.556	0.33%
2019-12-02	0	60.00	59.90	60.00	59.55	60.70	2,771,751	165,990,452	59.886	53.62	53.53	53.62	53.22	54.24	3,101,678	53.516	1.95%
2019-11-29	0	58.85	58.80	58.85	58.60	59.45	2,430,186	143,060,503	58.868	52.59	52.55	52.59	52.37	53.13	2,719,456	52.606	-0.17%
2019-11-28	0	58.95	58.90	58.95	58.70	61.70	3,740,734	224,029,239	59.889	52.68	52.63	52.68	52.46	55.14	4,186,000	53.519	-5.07%
2019-11-27	0	62.10	62.05	62.10	60.30	62.10	2,628,438	162,096,928	61.670	55.49	55.45	55.49	53.89	55.49	2,941,306	55.111	2.64%
2019-11-26	0	60.50	60.50	60.60	60.00	61.50	4,833,652	292,713,395	60.557	54.06	54.06	54.15	53.62	54.96	5,409,011	54.116	0.83%
2019-11-25	0	60.00	59.95	60.00	58.95	60.30	2,112,230	126,508,725	59.893	53.62	53.57	53.62	52.68	53.89	2,363,653	53.523	1.35%
2019-11-22	0	59.20	59.10	59.20	58.55	59.75	1,110,831	65,583,827	59.040	52.90	52.81	52.90	52.32	53.39	1,243,055	52.760	-0.08%
2019-11-21	0	59.25	59.25	59.35	58.75	60.05	4,592,438	272,837,641	59.410	52.95	52.95	53.04	52.50	53.66	5,139,084	53.091	-1.90%
2019-11-20	0	60.40	60.35	60.40	60.10	61.10	3,120,965	188,825,128	60.502	53.98	53.93	53.98	53.71	54.60	3,492,459	54.067	-1.87%
2019-11-19	0	61.55	61.55	61.60	59.25	61.70	4,406,552	268,042,920	60.828	55.00	55.00	55.05	52.95	55.14	4,931,072	54.358	3.01%
2019-11-18	0	59.75	59.50	59.75	58.85	59.85	1,682,988	99,879,313	59.346	53.39	53.17	53.39	52.59	53.48	1,883,317	53.034	1.70%
2019-11-15	0	58.75	58.70	58.75	58.20	59.90	1,946,769	114,452,716	58.791	52.50	52.46	52.50	52.01	53.53	2,178,497	52.537	-0.34%
2019-11-14	0	58.95	58.95	59.00	58.35	59.85	1,646,137	96,829,074	58.822	52.68	52.68	52.72	52.14	53.48	1,842,080	52.565	-0.08%
2019-11-13	0	59.00	58.95	59.00	58.30	60.20	3,438,128	203,205,142	59.103	52.72	52.68	52.72	52.10	53.80	3,847,375	52.817	-2.80%
2019-11-12	0	60.70	60.70	60.75	59.65	61.10	2,939,990	177,876,394	60.502	54.24	54.24	54.29	53.31	54.60	3,289,942	54.067	0.08%
2019-11-11	0	60.65	60.55	60.65	59.60	62.45	2,882,613	176,158,399	61.111	54.20	54.11	54.20	53.26	55.81	3,225,736	54.610	-3.19%
2019-11-08	0	62.65	62.55	62.65	61.75	62.70	2,722,721	169,572,165	62.280	55.99	55.90	55.99	55.18	56.03	3,046,812	55.656	0.48%
2019-11-07	0	62.35	62.30	62.35	61.00	62.50	6,619,680	409,413,268	61.848	55.72	55.67	55.72	54.51	55.85	7,407,633	55.269	-0.16%
2019-11-06	0	62.45	62.40	62.45	61.50	62.65	2,455,609	152,703,769	62.186	55.81	55.76	55.81	54.96	55.99	2,747,905	55.571	-0.56%
2019-11-05	0	62.80	62.75	62.80	62.30	63.70	2,948,862	186,201,165	63.143	56.12	56.08	56.12	55.67	56.92	3,299,870	56.427	0.32%
2019-11-04	0	62.60	62.50	62.60	59.65	62.60	4,063,959	251,374,810	61.855	55.94	55.85	55.94	53.31	55.94	4,547,700	55.275	1.79%
2019-11-01	0	61.50	61.40	61.50	60.25	61.60	2,417,057	147,909,631	61.194	54.96	54.87	54.96	53.84	55.05	2,704,764	54.685	0.00%
2019-10-31	0	61.50	61.45	61.50	58.00	61.60	5,478,604	331,091,188	60.433	54.96	54.91	54.96	51.83	55.05	6,130,732	54.005	5.67%
2019-10-30	0	58.20	58.20	58.25	57.20	58.75	2,372,818	137,764,418	58.059	52.01	52.01	52.05	51.12	52.50	2,655,259	51.884	-0.51%
2019-10-29	0	58.50	58.45	58.50	58.05	59.00	2,032,133	118,894,706	58.507	52.28	52.23	52.28	51.88	52.72	2,274,022	52.284	-0.17%
2019-10-28	0	58.60	58.55	58.60	57.00	58.80	2,106,830	122,820,266	58.296	52.37	52.32	52.37	50.94	52.55	2,357,610	52.095	3.08%
2019-10-25	0	56.85	56.85	56.90	56.25	57.00	1,705,261	96,882,821	56.814	50.80	50.80	50.85	50.27	50.94	1,908,241	50.771	-0.18%
2019-10-24	0	56.95	56.95	57.00	56.50	57.35	1,938,875	110,136,611	56.804	50.89	50.89	50.94	50.49	51.25	2,169,663	50.762	-0.18%
2019-10-23	0	57.05	57.00	57.05	56.75	59.00	2,700,922	154,714,505	57.282	50.98	50.94	50.98	50.71	52.72	3,022,418	51.189	-1.64%
2019-10-22	0	58.00	57.90	58.00	57.40	58.50	2,129,303	123,551,054	58.024	51.83	51.74	51.83	51.29	52.28	2,382,758	51.852	2.47%
2019-10-21	0	56.60	56.60	56.65	56.40	57.75	2,152,138	122,647,400	56.989	50.58	50.58	50.62	50.40	51.61	2,408,311	50.927	-2.75%
2019-10-18	0	58.20	58.10	58.20	57.50	59.00	2,625,860	152,903,875	58.230	52.01	51.92	52.01	51.38	52.72	2,938,421	52.036	0.69%
2019-10-17	0	57.80	57.75	57.80	57.50	58.40	2,438,130	141,322,726	57.964	51.65	51.61	51.65	51.38	52.19	2,728,345	51.798	-0.69%
2019-10-16	0	58.20	58.10	58.20	57.30	58.40	3,462,961	200,689,592	57.953	52.01	51.92	52.01	51.20	52.19	3,875,164	51.789	0.87%
2019-10-15	0	57.70	57.60	57.70	57.00	58.20	3,154,490	181,168,189	57.432	51.56	51.47	51.56	50.94	52.01	3,529,975	51.323	1.14%
2019-10-14	0	57.05	57.00	57.05	55.75	57.20	5,844,590	331,476,195	56.715	50.98	50.94	50.98	49.82	51.12	6,540,282	50.682	4.20%
2019-10-11	0	54.75	54.70	54.75	51.95	54.80	5,271,601	282,404,584	53.571	48.93	48.88	48.93	46.42	48.97	5,899,089	47.873	6.31%
2019-10-10	0	51.50	51.50	51.55	51.10	51.95	4,305,162	221,821,397	51.525	46.02	46.02	46.07	45.66	46.42	4,817,613	46.044	-0.29%
2019-10-09	0	51.65	51.60	51.65	51.55	52.55	2,638,984	136,884,762	51.870	46.16	46.11	46.16	46.07	46.96	2,953,107	46.353	-1.81%
2019-10-08	0	52.60	52.60	52.65	51.35	53.30	6,254,818	329,383,317	52.661	47.00	47.00	47.05	45.89	47.63	6,999,341	47.059	0.19%
2019-10-04	0	52.50	52.50	52.55	52.05	54.70	1,799,419	94,986,517	52.787	46.92	46.92	46.96	46.51	48.88	2,013,607	47.172	-2.33%
2019-10-03	0	53.75	53.70	53.75	52.20	54.10	2,576,380	136,986,690	53.170	48.03	47.99	48.03	46.65	48.35	2,883,051	47.514	-0.19%
2019-10-02	0	53.85	53.80	53.85	53.25	54.10	3,117,733	167,984,757	53.880	48.12	48.08	48.12	47.59	48.35	3,488,843	48.149	-1.28%
2019-09-30	0	54.55	54.50	54.55	54.40	55.85	3,215,872	175,976,002	54.721	48.75	48.70	48.75	48.61	49.91	3,598,663	48.900	-1.18%
2019-09-27	0	55.20	55.10	55.20	53.40	55.40	4,124,261	225,087,496	54.576	49.33	49.24	49.33	47.72	49.51	4,615,179	48.771	3.08%
2019-09-26	0	53.55	53.50	53.55	52.90	53.95	3,597,818	191,630,977	53.263	47.85	47.81	47.85	47.27	48.21	4,026,073	47.597	2.10%
2019-09-25	0	52.45	52.45	52.50	52.00	53.60	2,912,109	153,183,298	52.602	46.87	46.87	46.92	46.47	47.90	3,258,743	47.007	-1.87%
2019-09-24	0	53.45	53.40	53.45	52.90	54.30	2,340,073	125,049,829	53.438	47.76	47.72	47.76	47.27	48.52	2,618,616	47.754	-1.20%
2019-09-23	0	54.10	53.95	54.10	53.60	54.55	1,527,872	82,472,876	53.979	48.35	48.21	48.35	47.90	48.75	1,709,737	48.237	0.19%
2019-09-20	0	54.00	53.90	54.00	53.60	55.20	3,654,994	197,452,040	54.023	48.26	48.17	48.26	47.90	49.33	4,090,055	48.276	-0.64%
2019-09-19	0	54.35	54.35	54.40	54.30	56.25	2,484,622	135,860,212	54.680	48.57	48.57	48.61	48.52	50.27	2,780,371	48.864	-2.07%
2019-09-18	0	55.50	55.50	55.65	55.20	56.25	2,509,971	139,686,403	55.653	49.60	49.60	49.73	49.33	50.27	2,808,737	49.733	-0.54%
2019-09-17	0	55.80	55.75	55.80	55.45	57.55	2,658,504	149,743,300	56.326	49.86	49.82	49.86	49.55	51.43	2,974,951	50.335	-3.29%
2019-09-16	0	57.70	57.65	57.70	57.20	58.50	1,513,772	87,458,903	57.775	51.56	51.52	51.56	51.12	52.28	1,693,959	51.630	-0.86%
2019-09-13	0	58.20	58.00	58.20	57.30	58.50	1,803,642	104,562,125	57.973	52.01	51.83	52.01	51.20	52.28	2,018,333	51.806	1.57%
2019-09-12	0	57.30	57.20	57.30	55.55	57.55	2,817,484	160,507,168	56.968	51.20	51.12	51.20	49.64	51.43	3,152,854	50.909	3.99%
2019-09-11	0	55.10	54.90	55.10	53.80	55.20	2,399,088	131,110,118	54.650	49.24	49.06	49.24	48.08	49.33	2,684,656	48.837	0.27%
2019-09-10	0	54.95	54.90	54.95	54.40	56.85	4,929,239	271,769,035	55.134	49.10	49.06	49.10	48.61	50.80	5,515,975	49.269	-2.48%
2019-09-09	0	56.35	56.30	56.35	56.00	58.45	3,673,458	209,288,567	56.973	50.36	50.31	50.36	50.04	52.23	4,110,716	50.913	-2.68%
2019-09-06	0	57.90	57.80	57.90	56.75	58.40	2,300,277	133,033,317	57.834	51.74	51.65	51.74	50.71	52.19	2,574,083	51.682	0.35%
2019-09-05	0	57.70	57.55	57.70	57.00	58.55	5,149,320	296,810,832	57.641	51.56	51.43	51.56	50.94	52.32	5,762,253	51.510	1.67%
2019-09-04	0	56.75	56.65	56.75	54.30	56.90	3,584,646	200,055,948	55.809	50.71	50.62	50.71	48.52	50.85	4,011,333	49.873	3.75%
2019-09-03	0	54.70	54.50	54.70	53.50	55.70	4,387,680	239,651,495	54.619	48.88	48.70	48.88	47.81	49.78	4,909,954	48.809	0.37%
2019-09-02	0	54.95	54.90	54.95	53.40	55.90	2,633,109	144,188,221	54.760	48.70	48.66	48.70	47.33	49.54	2,970,862	48.534	1.38%
2019-08-30	0	54.20	54.15	54.20	53.70	56.50	6,533,481	356,924,847	54.630	48.04	47.99	48.04	47.59	50.08	7,371,541	48.419	1.69%
2019-08-29	0	53.30	53.25	53.30	52.20	53.55	2,211,093	116,732,596	52.794	47.24	47.20	47.24	46.27	47.46	2,494,713	46.792	-0.09%
2019-08-28	0	53.35	53.35	53.40	53.25	55.15	3,955,456	212,839,606	53.809	47.28	47.28	47.33	47.20	48.88	4,462,829	47.692	-2.29%
2019-08-27	0	54.60	54.35	54.60	54.05	55.15	3,638,226	198,434,525	54.542	48.39	48.17	48.39	47.91	48.88	4,104,907	48.341	2.44%
2019-08-26	0	53.30	53.20	53.30	51.45	53.35	5,280,904	276,315,051	52.323	47.24	47.15	47.24	45.60	47.28	5,958,294	46.375	-3.44%
2019-08-23	0	55.20	55.15	55.20	54.55	56.00	3,461,313	191,632,970	55.364	48.92	48.88	48.92	48.35	49.63	3,905,301	49.070	-0.81%
2019-08-22	0	55.65	55.60	55.65	55.10	56.00	2,891,870	160,496,629	55.499	49.32	49.28	49.32	48.84	49.63	3,262,815	49.190	0.09%
2019-08-21	0	55.60	55.55	55.60	54.55	55.95	2,902,854	160,907,700	55.431	49.28	49.23	49.28	48.35	49.59	3,275,208	49.129	-0.63%
2019-08-20	0	55.95	55.80	55.95	55.45	56.35	3,601,559	201,026,751	55.817	49.59	49.46	49.59	49.15	49.94	4,063,537	49.471	-0.89%
2019-08-19	0	56.45	56.45	56.50	54.80	56.65	3,718,298	207,818,949	55.891	50.03	50.03	50.08	48.57	50.21	4,195,250	49.537	4.73%
2019-08-16	0	53.90	53.75	53.90	52.40	53.90	5,687,464	302,212,666	53.137	47.77	47.64	47.77	46.44	47.77	6,417,004	47.096	1.13%
2019-08-15	0	53.30	53.25	53.30	52.50	54.90	5,798,126	309,508,833	53.381	47.24	47.20	47.24	46.53	48.66	6,541,861	47.312	-3.00%
2019-08-14	0	54.95	54.85	54.95	54.00	57.50	4,504,645	248,774,851	55.226	48.70	48.61	48.70	47.86	50.96	5,082,463	48.948	1.95%
2019-08-13	0	53.90	53.90	53.95	53.75	55.65	3,693,613	200,869,040	54.383	47.77	47.77	47.82	47.64	49.32	4,167,398	48.200	-2.18%
2019-08-12	0	55.10	54.90	55.10	54.40	55.35	2,368,046	130,178,608	54.973	48.84	48.66	48.84	48.22	49.06	2,671,799	48.723	-0.09%
2019-08-09	0	55.15	55.15	55.20	54.25	56.40	2,462,765	135,889,825	55.178	48.88	48.88	48.92	48.08	49.99	2,778,668	48.905	0.00%
2019-08-08	0	55.15	55.00	55.15	53.50	55.25	4,452,086	243,563,402	54.708	48.88	48.75	48.88	47.42	48.97	5,023,162	48.488	4.06%
2019-08-07	0	53.00	52.90	53.00	52.50	54.75	4,477,093	237,824,393	53.120	46.97	46.89	46.97	46.53	48.53	5,051,377	47.081	-0.66%
2019-08-06	0	53.35	53.30	53.35	50.65	53.40	8,542,174	446,122,810	52.226	47.28	47.24	47.28	44.89	47.33	9,637,892	46.288	1.14%
2019-08-05	0	52.75	52.75	52.85	52.55	54.15	4,840,962	257,002,144	53.089	46.75	46.75	46.84	46.58	47.99	5,461,920	47.053	-4.00%
2019-08-02	0	54.95	54.90	54.95	53.00	56.20	9,173,456	507,922,716	55.369	48.70	48.66	48.70	46.97	49.81	10,350,150	49.074	-5.83%
2019-08-01	0	58.35	58.35	58.40	57.75	59.55	2,780,608	162,775,682	58.540	51.72	51.72	51.76	51.18	52.78	3,137,281	51.884	-0.85%
2019-07-31	0	58.85	58.80	59.10	58.80	59.75	3,204,864	189,888,691	59.250	52.16	52.12	52.38	52.12	52.96	3,615,957	52.514	-1.09%
2019-07-30	0	59.50	59.45	59.50	59.00	60.30	3,481,419	207,261,839	59.534	52.74	52.69	52.74	52.29	53.44	3,927,986	52.765	0.00%
2019-07-29	0	59.50	59.50	59.75	59.30	60.90	2,454,268	146,872,016	59.844	52.74	52.74	52.96	52.56	53.98	2,769,081	53.040	-2.46%
2019-07-26	0	61.00	61.00	61.15	60.05	61.60	1,780,420	108,415,280	60.893	54.06	54.06	54.20	53.22	54.60	2,008,797	53.970	0.00%
2019-07-25	0	61.00	61.00	61.05	60.70	62.30	2,454,381	150,723,361	61.410	54.06	54.06	54.11	53.80	55.22	2,769,208	54.428	-0.33%
2019-07-24	0	61.20	61.15	61.20	60.10	61.90	3,385,348	207,228,169	61.213	54.24	54.20	54.24	53.27	54.86	3,819,592	54.254	2.86%
2019-07-23	0	59.50	59.40	59.50	58.70	60.75	3,829,072	227,292,815	59.360	52.74	52.65	52.74	52.03	53.84	4,320,233	52.611	0.42%
2019-07-22	0	59.25	59.20	59.25	59.05	60.60	1,683,059	100,502,934	59.714	52.51	52.47	52.51	52.34	53.71	1,898,948	52.926	-2.07%
2019-07-19	0	60.50	60.35	60.50	59.95	61.15	1,780,615	107,722,564	60.497	53.62	53.49	53.62	53.13	54.20	2,009,017	53.620	1.09%
2019-07-18	0	59.85	59.65	59.85	59.25	60.05	2,319,708	138,579,102	59.740	53.05	52.87	53.05	52.51	53.22	2,617,261	52.948	-0.66%
2019-07-17	0	60.25	60.25	60.35	59.00	60.90	2,033,898	122,428,075	60.194	53.40	53.40	53.49	52.29	53.98	2,294,789	53.350	1.18%
2019-07-16	0	59.55	59.45	59.55	58.30	59.65	2,647,873	157,296,114	59.405	52.78	52.69	52.78	51.67	52.87	2,987,520	52.651	1.36%
2019-07-15	0	58.75	58.75	58.80	56.55	59.10	3,809,889	222,496,252	58.400	52.07	52.07	52.12	50.12	52.38	4,298,589	51.760	0.51%
2019-07-12	0	58.45	58.35	58.45	58.20	59.15	2,908,486	170,178,699	58.511	51.80	51.72	51.80	51.58	52.43	3,281,562	51.859	-1.10%
2019-07-11	0	59.10	58.95	59.10	58.70	59.80	2,217,950	131,197,045	59.152	52.38	52.25	52.38	52.03	53.00	2,502,450	52.427	0.85%
2019-07-10	0	58.60	58.60	58.80	58.30	59.50	3,870,373	227,577,219	58.800	51.94	51.94	52.12	51.67	52.74	4,366,832	52.115	-0.34%
2019-07-09	0	58.80	58.75	58.80	58.60	60.40	3,434,906	202,978,055	59.093	52.12	52.07	52.12	51.94	53.53	3,875,507	52.375	-2.00%
2019-07-08	0	60.00	59.80	60.00	59.10	62.10	3,674,916	220,160,063	59.909	53.18	53.00	53.18	52.38	55.04	4,146,303	53.098	-2.60%
2019-07-05	0	61.60	61.45	61.60	60.55	62.25	1,961,132	120,597,190	61.494	54.60	54.46	54.60	53.67	55.17	2,212,689	54.503	1.40%
2019-07-04	0	60.75	60.75	60.80	60.65	62.45	1,948,529	119,346,596	61.250	53.84	53.84	53.89	53.75	55.35	2,198,470	54.286	-0.57%
2019-07-03	0	61.10	61.10	61.15	59.80	61.50	2,153,148	130,910,549	60.800	54.15	54.15	54.20	53.00	54.51	2,429,336	53.887	-0.57%
2019-07-02	0	61.45	61.35	61.45	60.00	62.00	5,163,533	316,490,453	61.293	54.46	54.38	54.46	53.18	54.95	5,825,867	54.325	2.76%
2019-06-28	0	59.80	59.50	59.80	58.85	60.05	3,955,875	236,161,306	59.699	53.00	52.74	53.00	52.16	53.22	4,463,301	52.912	-0.33%
2019-06-27	0	60.00	59.95	60.00	57.50	60.00	3,965,390	234,640,048	59.172	53.18	53.13	53.18	50.96	53.18	4,474,037	52.445	2.65%
2019-06-26	0	58.45	58.35	58.45	56.80	58.50	3,698,153	214,670,708	58.048	51.80	51.72	51.80	50.34	51.85	4,172,521	51.449	1.39%
2019-06-25	0	57.65	57.55	57.65	57.30	58.70	3,170,107	182,852,970	57.680	51.10	51.01	51.10	50.79	52.03	3,576,742	51.123	-0.60%
2019-06-24	0	58.00	57.95	58.00	57.05	58.60	3,843,836	223,190,276	58.064	51.41	51.36	51.41	50.56	51.94	4,336,891	51.463	0.09%
2019-06-21	0	57.95	57.90	57.95	57.70	59.50	5,341,315	311,219,039	58.266	51.36	51.32	51.36	51.14	52.74	6,026,454	51.642	-1.02%
2019-06-20	0	58.55	58.50	58.55	56.80	59.20	6,167,548	360,690,100	58.482	51.89	51.85	51.89	50.34	52.47	6,958,669	51.833	-1.35%
2019-06-19	0	59.35	59.30	59.35	56.85	59.50	6,520,978	383,770,917	58.852	52.60	52.56	52.60	50.39	52.74	7,357,434	52.161	4.77%
2019-06-18	0	56.65	56.60	56.65	54.95	56.75	4,615,639	259,162,365	56.149	50.21	50.17	50.21	48.70	50.30	5,207,694	49.765	2.72%
2019-06-17	0	55.15	55.15	55.20	54.80	56.00	4,171,434	230,642,136	55.291	48.88	48.88	48.92	48.57	49.63	4,706,510	49.005	-0.27%
2019-06-14	0	55.30	55.00	55.30	54.00	55.70	4,107,114	226,270,726	55.092	49.01	48.75	49.01	47.86	49.37	4,633,940	48.829	0.82%
2019-06-13	0	54.85	54.60	54.85	52.70	54.85	4,224,647	228,378,580	54.059	48.61	48.39	48.61	46.71	48.61	4,766,549	47.913	0.64%
2019-06-12	0	54.50	54.25	54.50	53.85	55.00	3,916,447	212,850,813	54.348	48.30	48.08	48.30	47.73	48.75	4,418,816	48.169	0.55%
2019-06-11	0	54.20	53.90	54.20	52.70	54.50	4,268,363	230,171,026	53.925	48.04	47.77	48.04	46.71	48.30	4,815,873	47.794	2.07%
2019-06-10	0	53.10	52.95	53.10	52.50	53.15	7,578,926	400,460,825	52.839	47.06	46.93	47.06	46.53	47.11	8,551,087	46.832	2.31%
2019-06-06	0	51.90	51.90	51.95	51.00	52.40	8,466,042	439,346,908	51.895	46.00	46.00	46.04	45.20	46.44	9,551,994	45.995	0.29%
2019-06-05	0	51.75	51.70	51.75	50.45	51.80	4,918,233	251,019,528	51.039	45.87	45.82	45.87	44.71	45.91	5,549,102	45.236	3.92%
2019-06-04	0	49.80	49.70	49.80	49.25	51.00	6,952,875	346,425,080	49.825	44.14	44.05	44.14	43.65	45.20	7,844,731	44.160	-1.39%
2019-06-03	0	50.50	50.35	50.50	49.70	50.90	2,628,297	131,587,630	50.066	44.76	44.63	44.76	44.05	45.11	2,965,433	44.374	1.00%
2019-05-31	0	50.00	49.85	50.00	48.85	50.25	5,087,857	253,424,868	49.810	44.32	44.18	44.32	43.30	44.54	5,740,484	44.147	0.30%
2019-05-30	0	49.85	49.80	49.85	49.25	51.30	4,651,031	231,987,395	49.879	44.18	44.14	44.18	43.65	45.47	5,247,626	44.208	-1.09%
2019-05-29	0	50.40	50.40	50.45	50.10	52.10	3,072,649	155,592,987	50.638	44.67	44.67	44.71	44.40	46.18	3,466,782	44.881	-1.66%
2019-05-28	0	51.25	51.20	51.25	50.20	51.45	7,178,431	367,084,079	51.137	45.42	45.38	45.42	44.49	45.60	8,099,220	45.323	1.79%
2019-05-27	0	50.35	50.10	50.35	49.30	50.70	6,554,043	328,438,850	50.112	44.63	44.40	44.63	43.70	44.94	7,394,740	44.415	0.70%
2019-05-24	0	50.00	49.95	50.00	49.20	50.45	5,874,552	292,502,316	49.791	44.32	44.27	44.32	43.61	44.71	6,628,090	44.131	2.99%
2019-05-23	0	48.55	48.45	48.55	48.30	51.05	3,876,142	190,197,727	49.069	43.03	42.94	43.03	42.81	45.25	4,373,341	43.490	-3.57%
2019-05-22	0	50.35	50.30	50.35	49.85	51.40	3,840,916	193,244,621	50.312	44.63	44.58	44.63	44.18	45.56	4,333,596	44.592	2.97%
2019-05-21	0	49.40	49.35	49.40	48.95	50.50	6,920,160	341,811,276	49.394	43.34	43.30	43.34	42.95	44.31	7,887,654	43.335	-1.59%
2019-05-20	0	50.20	50.20	50.45	49.65	51.70	3,454,372	174,307,342	50.460	44.04	44.04	44.26	43.56	45.36	3,937,321	44.271	0.10%
2019-05-17	0	50.15	50.15	50.25	50.00	51.85	3,880,098	196,383,074	50.613	44.00	44.00	44.09	43.87	45.49	4,422,567	44.405	-2.15%
2019-05-16	0	51.25	51.15	51.25	50.35	51.25	4,597,062	234,353,213	50.979	44.96	44.88	44.96	44.17	44.96	5,239,768	44.726	-0.10%
2019-05-15	0	51.30	51.20	51.30	50.90	52.00	3,478,500	178,921,226	51.436	45.01	44.92	45.01	44.66	45.62	3,964,822	45.127	1.79%
2019-05-14	0	50.40	50.30	50.40	49.85	51.10	23,943,122	1,208,144,060	50.459	44.22	44.13	44.22	43.74	44.83	27,290,564	44.270	-3.63%
2019-05-10	0	52.30	52.25	52.30	51.05	53.85	6,974,771	366,125,955	52.493	45.88	45.84	45.88	44.79	47.24	7,949,900	46.054	0.58%
2019-05-09	0	52.00	51.95	52.00	51.80	53.65	7,544,068	398,354,888	52.804	45.62	45.58	45.62	45.45	47.07	8,598,790	46.327	-2.71%
2019-05-08	0	53.45	53.45	53.50	53.15	54.70	7,517,781	404,072,697	53.749	46.89	46.89	46.94	46.63	47.99	8,568,828	47.156	-4.38%
2019-05-07	0	55.90	55.90	55.95	55.70	57.65	6,735,609	380,322,941	56.465	49.04	49.04	49.09	48.87	50.58	7,677,302	49.539	1.08%
2019-05-06	0	55.30	55.30	55.35	54.95	59.00	9,632,302	541,213,685	56.187	48.52	48.52	48.56	48.21	51.76	10,978,976	49.295	-8.37%
2019-05-03	0	60.35	60.30	60.35	58.00	60.45	5,516,713	327,581,718	59.380	52.95	52.90	52.95	50.89	53.04	6,287,994	52.096	4.32%
2019-05-02	0	57.85	57.80	57.85	56.20	58.00	12,045,671	689,574,621	57.247	50.75	50.71	50.75	49.31	50.89	13,729,753	50.225	2.03%
2019-04-30	0	56.70	56.60	56.75	56.35	57.55	3,044,577	172,929,900	56.799	49.75	49.66	49.79	49.44	50.49	3,470,233	49.832	-0.44%
2019-04-29	0	56.95	56.90	56.95	56.50	57.65	3,173,301	181,051,859	57.055	49.96	49.92	49.96	49.57	50.58	3,616,954	50.056	-0.78%
2019-04-26	0	57.40	57.35	57.40	56.65	58.75	4,711,193	270,817,261	57.484	50.36	50.32	50.36	49.70	51.54	5,369,856	50.433	-2.88%
2019-04-25	0	59.10	59.10	59.15	57.60	59.80	3,658,519	215,839,773	58.996	51.85	51.85	51.89	50.53	52.46	4,170,010	51.760	1.90%
2019-04-24	0	58.00	57.95	58.00	57.30	58.80	4,389,530	253,818,843	57.824	50.89	50.84	50.89	50.27	51.59	5,003,222	50.731	0.52%
2019-04-23	0	57.70	57.65	57.70	56.65	58.45	3,177,057	183,559,331	57.777	50.62	50.58	50.62	49.70	51.28	3,621,235	50.690	-0.94%
2019-04-18	0	58.25	58.15	58.25	56.50	58.50	2,823,165	163,484,765	57.908	51.11	51.02	51.11	49.57	51.32	3,217,866	50.805	1.66%
2019-04-17	0	57.30	57.25	57.30	56.90	58.00	3,584,223	205,542,182	57.346	50.27	50.23	50.27	49.92	50.89	4,085,326	50.312	-0.78%
2019-04-16	0	57.75	57.70	57.75	56.70	57.95	3,127,527	178,944,432	57.216	50.67	50.62	50.67	49.75	50.84	3,564,781	50.198	-0.77%
2019-04-15	0	58.20	58.20	58.25	57.40	58.30	2,906,661	168,680,232	58.032	51.06	51.06	51.11	50.36	51.15	3,313,036	50.914	0.61%
2019-04-12	0	57.85	57.80	57.85	56.75	58.00	2,879,543	165,327,656	57.415	50.75	50.71	50.75	49.79	50.89	3,282,126	50.372	0.78%
2019-04-11	0	57.40	57.40	57.45	56.85	58.85	3,214,671	184,305,810	57.333	50.36	50.36	50.40	49.88	51.63	3,664,108	50.300	-0.78%
2019-04-10	0	57.85	57.70	57.85	56.20	58.10	2,890,448	165,933,173	57.407	50.75	50.62	50.75	49.31	50.97	3,294,556	50.366	2.39%
2019-04-09	0	56.50	56.50	56.60	55.10	56.80	5,018,647	281,811,598	56.153	49.57	49.57	49.66	48.34	49.83	5,720,294	49.265	-0.18%
2019-04-08	0	56.60	56.55	56.60	56.25	57.70	5,359,778	303,799,266	56.681	49.66	49.61	49.66	49.35	50.62	6,109,118	49.729	-0.70%
2019-04-04	0	57.00	56.90	57.00	54.95	57.00	7,397,440	413,689,253	55.923	50.01	49.92	50.01	48.21	50.01	8,431,662	49.064	1.42%
2019-04-03	0	56.20	56.15	56.20	55.45	56.85	6,197,656	349,525,310	56.396	49.31	49.26	49.31	48.65	49.88	7,064,138	49.479	0.54%
2019-04-02	0	55.90	55.75	55.90	53.35	55.95	5,528,275	304,393,924	55.061	49.04	48.91	49.04	46.81	49.09	6,301,173	48.308	3.23%
2019-04-01	0	54.15	54.10	54.15	52.80	54.30	4,496,177	241,728,974	53.763	47.51	47.46	47.51	46.32	47.64	5,124,779	47.169	2.65%
2019-03-29	0	52.75	52.50	52.75	51.35	52.75	3,877,154	202,363,641	52.194	46.28	46.06	46.28	45.05	46.28	4,419,211	45.792	1.25%
2019-03-28	0	52.10	51.95	52.10	51.40	52.45	6,178,282	321,229,415	51.993	45.71	45.58	45.71	45.10	46.02	7,042,056	45.616	1.56%
2019-03-27	0	51.30	51.30	51.40	50.65	51.80	3,079,573	157,648,014	51.192	45.01	45.01	45.10	44.44	45.45	3,510,122	44.912	0.69%
2019-03-26	0	50.95	50.80	50.95	50.40	51.20	4,617,253	234,547,121	50.798	44.70	44.57	44.70	44.22	44.92	5,262,782	44.567	2.00%
2019-03-25	0	49.95	49.90	49.95	49.25	50.50	3,079,380	153,817,422	49.951	43.82	43.78	43.82	43.21	44.31	3,509,902	43.824	-1.48%
2019-03-22	0	50.70	50.65	50.70	50.15	51.30	3,416,355	173,114,170	50.672	44.48	44.44	44.48	44.00	45.01	3,893,989	44.457	0.80%
2019-03-21	0	50.30	50.25	50.30	50.10	51.20	3,325,999	167,778,683	50.445	44.13	44.09	44.13	43.95	44.92	3,791,001	44.257	-1.57%
2019-03-20	0	51.10	51.05	51.10	50.70	51.90	4,680,316	239,203,640	51.108	44.83	44.79	44.83	44.48	45.53	5,334,662	44.840	-0.20%
2019-03-19	0	51.20	51.15	51.20	50.50	51.25	4,468,211	228,029,875	51.034	44.92	44.88	44.92	44.31	44.96	5,092,903	44.774	0.59%
2019-03-18	0	50.90	50.85	50.90	50.50	51.30	4,063,543	206,546,987	50.829	44.66	44.61	44.66	44.31	45.01	4,631,659	44.595	0.30%
2019-03-15	0	50.75	50.75	50.80	50.55	51.20	3,686,714	187,353,861	50.819	44.53	44.53	44.57	44.35	44.92	4,202,146	44.585	0.50%
2019-03-14	0	50.50	50.45	50.50	50.00	51.55	3,717,054	188,257,433	50.647	44.31	44.26	44.31	43.87	45.23	4,236,728	44.435	-1.46%
2019-03-13	0	51.25	51.20	51.25	50.60	51.90	3,268,397	167,009,185	51.098	44.96	44.92	44.96	44.39	45.53	3,725,345	44.831	-1.25%
2019-03-12	0	51.90	51.85	51.90	50.75	52.25	6,015,038	310,367,564	51.599	45.53	45.49	45.53	44.53	45.84	6,855,989	45.270	2.27%
2019-03-11	0	50.75	50.70	50.75	49.10	51.40	25,853,433	1,323,456,436	51.191	44.53	44.48	44.53	43.08	45.10	29,467,952	44.912	-1.46%
2019-03-08	0	51.50	51.45	51.50	50.40	52.50	27,920,901	1,439,507,636	51.557	45.18	45.14	45.18	44.22	46.06	31,824,469	45.233	-1.15%
2019-03-07	0	52.10	52.05	52.10	51.00	52.70	11,544,404	600,341,050	52.003	45.71	45.67	45.71	44.74	46.24	13,158,405	45.624	-2.34%
2019-03-06	0	53.35	53.35	53.45	52.05	53.90	4,773,376	254,714,543	53.362	46.81	46.81	46.89	45.67	47.29	5,440,733	46.816	1.23%
2019-03-05	0	52.70	52.70	52.75	51.00	53.25	5,560,605	292,385,196	52.582	46.24	46.24	46.28	44.74	46.72	6,338,022	46.132	0.38%
2019-03-04	0	52.50	52.45	52.50	52.00	54.05	5,526,155	292,473,507	52.925	46.06	46.02	46.06	45.62	47.42	6,298,756	46.434	-0.66%
2019-03-01	0	52.85	52.80	52.85	51.20	53.90	5,656,002	299,053,110	52.874	46.37	46.32	46.37	44.92	47.29	6,446,757	46.388	0.76%
2019-02-28	0	52.45	52.45	52.60	50.10	52.80	6,394,329	332,777,998	52.043	46.02	46.02	46.15	43.95	46.32	7,288,308	45.659	1.84%
2019-02-27	0	51.50	51.35	51.50	50.95	51.95	6,681,062	343,886,984	51.472	45.18	45.05	45.18	44.70	45.58	7,615,128	45.158	-1.53%
2019-02-26	0	52.30	52.20	52.30	51.05	53.25	9,006,896	470,381,141	52.225	45.88	45.80	45.88	44.79	46.72	10,266,133	45.819	3.05%
2019-02-25	0	50.75	50.70	50.75	50.50	52.30	11,589,483	594,100,236	51.262	44.53	44.48	44.53	44.31	45.88	13,209,786	44.974	6.62%
2019-02-22	0	47.60	47.60	47.70	46.65	48.15	2,406,542	114,655,927	47.643	41.76	41.76	41.85	40.93	42.24	2,742,996	41.800	-2.36%
2019-02-21	0	48.75	48.70	48.75	46.95	49.00	2,060,507	99,824,401	48.447	42.77	42.73	42.77	41.19	42.99	2,348,583	42.504	2.52%
2019-02-20	0	47.55	47.50	47.55	47.00	47.85	1,917,746	91,148,035	47.529	41.72	41.67	41.72	41.24	41.98	2,185,862	41.699	0.21%
2019-02-19	0	47.45	47.45	47.50	47.10	49.10	1,537,897	73,346,626	47.693	41.63	41.63	41.67	41.32	43.08	1,752,907	41.843	-2.77%
2019-02-18	0	48.80	48.70	48.80	47.40	49.25	1,274,680	61,947,030	48.598	42.81	42.73	42.81	41.59	43.21	1,452,891	42.637	3.83%
2019-02-15	0	47.00	46.95	47.00	46.90	48.30	3,138,153	148,965,977	47.469	41.24	41.19	41.24	41.15	42.38	3,576,892	41.647	-3.09%
2019-02-14	0	48.50	48.30	48.50	47.80	49.00	2,351,500	113,730,162	48.365	42.55	42.38	42.55	41.94	42.99	2,680,259	42.433	-1.42%
2019-02-13	0	49.20	49.10	49.20	48.85	50.00	3,820,116	187,812,786	49.164	43.17	43.08	43.17	42.86	43.87	4,354,199	43.134	2.82%
2019-02-12	0	47.85	47.75	47.85	46.75	47.95	2,325,156	110,330,961	47.451	41.98	41.89	41.98	41.02	42.07	2,650,232	41.631	1.70%
2019-02-11	0	47.05	46.95	47.05	45.85	47.15	2,657,846	124,358,231	46.789	41.28	41.19	41.28	40.23	41.37	3,029,434	41.050	2.06%
2019-02-08	0	46.10	46.10	46.15	45.50	46.95	3,399,059	156,539,287	46.054	40.45	40.45	40.49	39.92	41.19	3,874,275	40.405	-0.43%
2019-02-04	0	46.30	46.30	46.50	46.05	47.00	1,127,651	52,412,941	46.480	40.62	40.62	40.80	40.40	41.24	1,285,306	40.779	0.98%
2019-02-01	0	45.85	45.70	45.85	45.55	47.15	2,921,989	134,917,013	46.173	40.23	40.09	40.23	39.96	41.37	3,330,507	40.509	0.88%
2019-01-31	0	45.45	45.40	45.45	45.00	45.75	3,073,991	139,765,096	45.467	39.88	39.83	39.88	39.48	40.14	3,503,760	39.890	-0.76%
2019-01-30	0	45.80	45.70	45.80	44.85	45.95	3,259,877	148,571,470	45.576	40.18	40.09	40.18	39.35	40.31	3,715,634	39.985	1.89%
2019-01-29	0	44.95	44.90	44.95	44.45	45.50	3,278,341	147,885,451	45.110	39.44	39.39	39.44	39.00	39.92	3,736,680	39.577	-0.77%
2019-01-28	0	45.30	45.25	45.30	43.90	45.40	2,632,279	117,846,688	44.770	39.74	39.70	39.74	38.52	39.83	3,000,293	39.278	1.68%
2019-01-25	0	44.55	44.50	44.55	43.45	44.75	3,868,481	171,501,680	44.333	39.09	39.04	39.09	38.12	39.26	4,409,326	38.895	3.85%
2019-01-24	0	42.90	42.85	42.90	42.30	43.40	7,464,597	320,910,708	42.991	37.64	37.59	37.64	37.11	38.08	8,508,208	37.718	-2.72%
2019-01-23	0	44.10	44.05	44.10	43.40	44.80	6,877,440	305,183,992	44.375	38.69	38.65	38.69	38.08	39.30	7,838,962	38.932	-5.47%
2019-01-22	0	46.65	46.50	46.65	46.05	47.50	2,349,644	109,910,908	46.778	40.93	40.80	40.93	40.40	41.67	2,678,143	41.040	-0.21%
2019-01-21	0	46.75	46.75	46.80	45.80	47.00	2,929,020	136,100,843	46.466	41.02	41.02	41.06	40.18	41.24	3,338,521	40.767	0.65%
2019-01-18	0	46.45	46.40	46.45	45.25	46.80	2,450,248	113,733,792	46.417	40.75	40.71	40.75	39.70	41.06	2,792,812	40.724	3.11%
2019-01-17	0	45.05	44.95	45.05	44.65	46.50	3,091,484	140,501,702	45.448	39.52	39.44	39.52	39.17	40.80	3,523,698	39.873	-2.07%
2019-01-16	0	46.00	45.90	46.00	45.05	46.45	3,870,800	176,745,949	45.661	40.36	40.27	40.36	39.52	40.75	4,411,969	40.061	2.34%
2019-01-15	0	44.95	44.90	45.00	44.70	45.65	4,147,852	186,530,059	44.970	39.44	39.39	39.48	39.22	40.05	4,727,755	39.454	0.78%
2019-01-14	0	44.60	44.55	44.60	44.50	46.95	2,768,925	124,732,370	45.047	39.13	39.09	39.13	39.04	41.19	3,156,043	39.522	-3.04%
2019-01-11	0	46.00	46.00	46.05	44.60	46.15	3,830,537	175,054,929	45.700	40.36	40.36	40.40	39.13	40.49	4,366,077	40.094	3.60%
2019-01-10	0	44.40	44.30	44.40	43.65	45.10	5,576,295	247,097,481	44.312	38.95	38.87	38.95	38.30	39.57	6,355,906	38.877	0.23%
2019-01-09	0	44.30	44.25	44.30	42.75	44.60	4,792,325	208,790,294	43.568	38.87	38.82	38.87	37.51	39.13	5,462,331	38.224	4.36%
2019-01-08	0	42.45	42.45	42.50	41.50	43.30	1,824,471	77,890,607	42.692	37.24	37.24	37.29	36.41	37.99	2,079,547	37.456	1.07%
2019-01-07	0	42.00	42.00	42.10	41.25	42.30	1,986,150	83,291,130	41.936	36.85	36.85	36.94	36.19	37.11	2,263,830	36.792	1.45%
2019-01-04	0	41.40	41.25	41.40	40.00	41.60	2,214,702	90,902,412	41.045	36.32	36.19	36.32	35.09	36.50	2,524,335	36.010	0.98%
2019-01-03	0	41.00	41.00	41.05	39.90	42.70	2,556,765	104,238,334	40.770	35.97	35.97	36.01	35.01	37.46	2,914,221	35.769	-0.24%
2019-01-02	0	41.10	41.05	41.10	40.65	42.85	1,703,884	70,111,604	41.148	36.06	36.01	36.06	35.66	37.59	1,942,101	36.101	-1.20%
2018-12-31	0	41.60	41.60	41.70	40.75	41.80	1,088,457	44,963,833	41.310	36.50	36.50	36.59	35.75	36.67	1,240,632	36.243	2.21%
2018-12-28	0	40.70	40.70	40.75	39.25	40.90	1,953,892	78,656,551	40.256	35.71	35.71	35.75	34.44	35.88	2,227,062	35.319	1.62%
2018-12-27	0	40.05	40.00	40.05	39.45	40.75	3,534,463	142,211,865	40.236	35.14	35.09	35.14	34.61	35.75	4,028,609	35.300	0.63%
2018-12-24	0	39.80	39.45	39.80	39.20	40.10	2,080,003	82,918,355	39.865	34.92	34.61	34.92	34.39	35.18	2,370,804	34.975	-2.45%
2018-12-21	0	40.80	40.80	41.00	40.20	41.80	3,729,114	152,481,338	40.889	35.80	35.80	35.97	35.27	36.67	4,250,474	35.874	-2.39%
2018-12-20	0	41.80	41.80	41.85	40.80	43.00	3,314,752	138,314,697	41.727	36.67	36.67	36.72	35.80	37.73	3,778,181	36.609	-0.48%
2018-12-19	0	42.00	42.00	42.05	40.80	42.30	2,474,453	103,909,527	41.993	36.85	36.85	36.89	35.80	37.11	2,820,402	36.842	2.44%
2018-12-18	0	41.00	41.00	41.15	40.80	41.90	2,484,493	102,094,767	41.093	35.97	35.97	36.10	35.80	36.76	2,831,845	36.052	-1.32%
2018-12-17	0	41.55	41.55	41.60	41.35	42.75	2,138,618	89,253,082	41.734	36.45	36.45	36.50	36.28	37.51	2,437,614	36.615	-2.00%
2018-12-14	0	42.40	42.20	42.40	41.85	43.05	3,717,821	157,582,321	42.386	37.20	37.02	37.20	36.72	37.77	4,237,602	37.187	-0.93%
2018-12-13	0	42.80	42.80	42.85	42.05	43.15	4,385,760	187,706,690	42.799	37.55	37.55	37.59	36.89	37.86	4,998,925	37.549	0.23%
2018-12-12	0	42.70	42.70	42.80	42.70	44.35	2,701,684	116,516,876	43.127	37.46	37.46	37.55	37.46	38.91	3,079,401	37.838	-2.62%
2018-12-11	0	43.85	43.75	43.85	43.25	44.70	3,295,251	144,241,137	43.772	38.47	38.38	38.47	37.94	39.22	3,755,954	38.403	0.00%
2018-12-10	0	43.85	43.80	43.85	42.30	44.05	3,853,716	167,766,846	43.534	38.47	38.43	38.47	37.11	38.65	4,392,497	38.194	-2.12%
2018-12-07	0	44.80	44.70	44.80	44.00	46.35	6,587,098	295,515,055	44.863	39.30	39.22	39.30	38.60	40.66	7,508,028	39.360	0.56%
2018-12-06	0	44.55	44.45	44.55	42.35	45.00	5,740,500	254,196,462	44.281	39.09	39.00	39.09	37.16	39.48	6,543,068	38.850	0.79%
2018-12-05	0	44.20	44.20	44.25	43.70	44.50	3,829,999	169,619,284	44.287	38.78	38.78	38.82	38.34	39.04	4,365,464	38.855	-1.67%
2018-12-04	0	44.95	44.95	45.05	44.40	46.50	4,676,014	210,173,322	44.947	39.44	39.44	39.52	38.95	40.80	5,329,759	39.434	-0.22%
2018-12-03	0	45.05	45.00	45.05	44.00	46.40	6,181,244	281,035,207	45.466	39.52	39.48	39.52	38.60	40.71	7,045,432	39.889	7.01%
2018-11-30	0	42.10	42.10	42.15	41.40	42.50	9,434,755	397,281,991	42.108	36.94	36.94	36.98	36.32	37.29	10,753,810	36.943	-1.17%
2018-11-29	0	42.60	42.55	42.60	42.05	44.30	4,920,080	210,489,729	42.782	37.37	37.33	37.37	36.89	38.87	5,607,947	37.534	2.40%
2018-11-28	0	41.60	41.55	41.60	39.90	41.70	3,244,758	133,455,465	41.130	36.50	36.45	36.50	35.01	36.59	3,698,401	36.085	4.39%
2018-11-27	0	39.85	39.85	39.90	39.75	41.60	5,009,842	202,380,469	40.397	34.96	34.96	35.01	34.87	36.50	5,710,258	35.442	-3.98%
2018-11-26	0	41.50	41.50	41.55	40.15	41.90	2,738,828	113,732,708	41.526	36.41	36.41	36.45	35.23	36.76	3,121,738	36.432	1.72%
2018-11-23	0	40.80	40.80	40.85	40.10	41.45	1,575,085	64,219,600	40.772	35.80	35.80	35.84	35.18	36.37	1,795,295	35.771	0.12%
2018-11-22	0	40.75	40.75	40.80	39.30	41.25	3,397,556	137,868,029	40.579	35.75	35.75	35.80	34.48	36.19	3,872,562	35.601	-0.49%
2018-11-21	0	40.95	40.90	40.95	40.00	41.25	5,303,626	215,240,599	40.584	35.93	35.88	35.93	35.09	36.19	6,045,116	35.606	-1.80%
2018-11-20	0	41.70	41.60	41.70	41.45	42.90	4,756,211	198,953,862	41.830	36.59	36.50	36.59	36.37	37.64	5,421,168	36.699	-3.36%
2018-11-19	0	43.15	43.10	43.30	42.00	43.45	2,548,564	109,381,204	42.919	37.86	37.81	37.99	36.85	38.12	2,904,874	37.654	1.17%
2018-11-16	0	42.65	42.65	42.70	41.00	43.75	3,963,385	169,605,481	42.793	37.42	37.42	37.46	35.97	38.38	4,517,498	37.544	-0.70%
2018-11-15	0	42.95	42.95	43.00	40.55	43.35	4,527,120	191,409,070	42.281	37.68	37.68	37.73	35.58	38.03	5,160,048	37.094	4.63%
2018-11-14	0	41.05	41.00	41.05	40.50	41.80	5,330,266	216,034,050	40.530	36.01	35.97	36.01	35.53	36.67	6,075,480	35.558	2.62%
2018-11-13	0	40.00	40.00	40.15	38.45	40.20	10,967,403	433,530,231	39.529	35.09	35.09	35.23	33.73	35.27	12,500,735	34.680	-0.50%
2018-11-12	0	40.20	40.20	40.35	40.10	41.25	3,739,985	151,721,819	40.567	35.27	35.27	35.40	35.18	36.19	4,262,865	35.592	-1.95%
2018-11-09	0	41.00	41.00	41.10	40.65	42.10	3,853,500	158,344,391	41.091	35.97	35.97	36.06	35.66	36.94	4,392,250	36.051	-2.03%
2018-11-08	0	41.85	41.85	42.20	41.65	43.90	5,700,957	242,085,790	42.464	36.72	36.72	37.02	36.54	38.52	6,497,997	37.255	-1.76%
2018-11-07	0	42.60	42.55	42.65	40.80	42.80	4,384,153	184,860,836	42.166	37.37	37.33	37.42	35.80	37.55	4,997,093	36.994	3.90%
2018-11-06	0	41.00	40.95	41.00	40.60	42.05	6,520,520	267,840,227	41.077	35.97	35.93	35.97	35.62	36.89	7,432,141	36.038	-1.20%
2018-11-05	0	41.50	41.50	41.55	40.65	42.70	4,320,619	179,280,888	41.494	36.41	36.41	36.45	35.66	37.46	4,924,676	36.405	-4.38%
2018-11-02	0	43.40	43.15	43.40	40.55	44.75	13,515,285	576,116,473	42.627	38.08	37.86	38.08	35.58	39.26	15,404,831	37.398	10.57%
2018-11-01	0	39.25	39.25	39.30	37.10	40.85	8,040,010	308,995,180	38.432	34.44	34.44	34.48	32.55	35.84	9,164,068	33.718	6.95%
2018-10-31	0	36.70	36.65	36.70	35.90	36.85	5,219,627	189,771,203	36.357	32.20	32.15	32.20	31.50	32.33	5,949,373	31.898	2.09%
2018-10-30	0	35.95	35.90	35.95	35.30	37.35	7,763,762	278,601,605	35.885	31.54	31.50	31.54	30.97	32.77	8,849,199	31.483	-1.24%
2018-10-29	0	36.40	36.35	36.40	35.80	38.50	11,319,966	412,682,065	36.456	31.94	31.89	31.94	31.41	33.78	12,902,589	31.984	-4.21%
2018-10-26	0	38.00	37.95	38.00	37.75	41.35	11,617,680	454,492,262	39.121	33.34	33.30	33.34	33.12	36.28	13,241,926	34.322	-7.65%
2018-10-25	0	41.15	41.10	41.15	40.75	42.15	3,385,509	140,925,611	41.626	36.10	36.06	36.10	35.75	36.98	3,858,831	36.520	-3.74%
2018-10-24	0	42.75	42.70	42.75	42.30	43.40	3,515,603	150,927,921	42.931	37.51	37.46	37.51	37.11	38.08	4,007,113	37.665	-0.70%
2018-10-23	0	43.05	43.00	43.05	42.60	44.40	3,921,217	170,135,926	43.389	37.77	37.73	37.77	37.37	38.95	4,469,435	38.067	-0.23%
2018-10-22	0	43.15	43.10	43.15	42.00	43.20	3,472,800	148,671,052	42.810	37.86	37.81	37.86	36.85	37.90	3,958,325	37.559	1.05%
2018-10-19	0	42.70	42.65	42.70	42.35	43.45	5,627,566	240,910,538	42.809	37.46	37.42	37.46	37.16	38.12	6,414,345	37.558	-1.04%
2018-10-18	0	43.15	43.10	43.15	43.00	45.00	7,768,869	339,406,169	43.688	37.86	37.81	37.86	37.73	39.48	8,855,020	38.329	-1.93%
2018-10-16	0	44.00	43.95	44.00	43.50	44.45	5,658,757	249,025,289	44.007	38.60	38.56	38.60	38.16	39.00	6,449,897	38.609	0.57%
2018-10-15	0	43.75	43.70	43.80	43.55	44.65	7,162,324	314,221,967	43.872	38.38	38.34	38.43	38.21	39.17	8,163,675	38.490	-1.69%
2018-10-12	0	44.50	44.45	44.50	44.40	46.25	5,644,574	254,015,773	45.002	39.04	39.00	39.04	38.95	40.58	6,433,731	39.482	-0.56%
2018-10-11	0	44.75	44.65	44.75	43.50	45.30	4,767,679	212,175,516	44.503	39.26	39.17	39.26	38.16	39.74	5,434,239	39.044	-3.35%
2018-10-10	0	46.30	46.25	46.30	46.00	46.85	2,998,013	139,095,083	46.396	40.62	40.58	40.62	40.36	41.10	3,417,159	40.705	-0.64%
2018-10-09	0	46.60	46.55	46.60	46.35	47.65	2,563,800	120,195,422	46.882	40.88	40.84	40.88	40.66	41.81	2,922,240	41.131	-0.11%
2018-10-08	0	46.65	46.65	46.70	46.65	47.75	4,225,381	199,718,787	47.266	40.93	40.93	40.97	40.93	41.89	4,816,123	41.469	-2.30%
2018-10-05	0	47.75	47.70	47.75	47.20	48.65	2,507,398	119,327,716	47.590	41.89	41.85	41.89	41.41	42.68	2,857,952	41.753	-1.55%
2018-10-04	0	48.50	48.40	48.50	47.55	49.25	2,956,000	143,277,094	48.470	42.55	42.46	42.55	41.72	43.21	3,369,273	42.525	-2.02%
2018-10-03	0	49.50	49.40	49.50	49.00	50.10	2,062,548	102,223,032	49.562	43.43	43.34	43.43	42.99	43.95	2,350,909	43.482	0.20%
2018-10-02	0	49.40	49.30	49.40	48.80	50.25	5,025,952	248,041,256	49.352	43.34	43.25	43.34	42.81	44.09	5,728,621	43.299	-1.20%
2018-09-28	0	50.00	49.95	50.00	48.65	50.80	3,375,576	168,796,655	50.005	43.87	43.82	43.87	42.68	44.57	3,847,509	43.872	0.70%
2018-09-27	0	49.65	49.60	49.65	48.75	49.95	4,496,314	223,017,417	49.600	43.56	43.52	43.56	42.77	43.82	5,124,935	43.516	-0.10%
2018-09-26	0	49.70	49.50	49.70	49.00	49.95	3,088,026	153,219,686	49.617	43.60	43.43	43.60	42.99	43.82	3,519,757	43.531	2.79%
2018-09-24	0	48.35	48.30	48.35	47.80	49.75	4,120,816	199,833,852	48.494	42.42	42.38	42.42	41.94	43.65	4,696,939	42.546	-2.62%
2018-09-21	0	49.65	49.65	49.70	49.60	50.20	5,968,565	297,764,654	49.889	43.56	43.56	43.60	43.52	44.04	6,803,019	43.769	-1.10%
2018-09-20	0	50.20	50.15	50.20	49.70	50.45	3,761,792	188,156,393	50.018	44.04	44.00	44.04	43.60	44.26	4,287,721	43.883	0.90%
2018-09-19	0	49.75	49.75	49.95	49.65	50.20	2,424,920	120,963,209	49.883	43.65	43.65	43.82	43.56	44.04	2,763,943	43.765	0.40%
2018-09-18	0	49.55	49.50	49.55	48.60	49.95	3,655,697	181,236,349	49.576	43.47	43.43	43.47	42.64	43.82	4,166,793	43.495	-0.80%
2018-09-17	0	49.95	49.85	49.95	49.45	50.05	2,493,586	124,093,682	49.765	43.82	43.74	43.82	43.38	43.91	2,842,209	43.661	0.30%
2018-09-14	0	49.80	49.75	49.80	49.70	51.00	3,934,680	198,204,579	50.374	43.69	43.65	43.69	43.60	44.74	4,484,780	44.195	0.40%
2018-09-13	0	49.60	49.60	49.70	47.70	49.90	5,008,605	247,171,281	49.349	43.52	43.52	43.60	41.85	43.78	5,708,848	43.296	3.77%
2018-09-12	0	47.80	47.80	47.90	47.50	48.50	3,537,120	169,604,721	47.950	41.94	41.94	42.02	41.67	42.55	4,031,638	42.068	0.63%
2018-09-11	0	47.50	47.45	47.50	46.80	47.65	2,854,672	135,146,308	47.342	41.67	41.63	41.67	41.06	41.81	3,253,778	41.535	1.06%
2018-09-10	0	47.00	46.95	47.00	46.60	47.40	2,799,450	131,829,764	47.091	41.24	41.19	41.24	40.88	41.59	3,190,836	41.315	-1.05%
2018-09-07	0	47.50	47.45	47.50	46.45	47.75	3,412,585	161,307,864	47.269	41.67	41.63	41.67	40.75	41.89	3,889,692	41.471	-0.31%
2018-09-06	0	47.65	47.65	47.70	46.85	48.15	4,908,636	233,451,709	47.559	41.81	41.81	41.85	41.10	42.24	5,594,903	41.726	-0.10%
2018-09-05	0	47.70	47.70	47.80	47.60	48.55	2,480,292	119,046,112	47.997	41.85	41.85	41.94	41.76	42.59	2,827,057	42.110	-0.93%
2018-09-04	0	48.15	48.10	48.15	47.30	48.40	1,243,590	59,718,646	48.021	42.24	42.20	42.24	41.50	42.46	1,417,454	42.131	0.90%
2018-09-03	0	48.10	48.05	48.10	47.55	48.45	1,444,458	69,354,548	48.014	41.87	41.82	41.87	41.39	42.17	1,659,515	41.792	0.21%
2018-08-31	0	48.00	48.00	48.10	47.50	48.80	5,365,639	258,587,752	48.193	41.78	41.78	41.87	41.34	42.48	6,164,500	41.948	-1.23%
2018-08-30	0	48.60	48.50	48.60	48.00	48.90	2,348,886	113,773,045	48.437	42.30	42.21	42.30	41.78	42.56	2,698,599	42.160	1.14%
2018-08-29	0	48.05	48.05	48.10	47.95	49.00	2,367,428	114,005,804	48.156	41.82	41.82	41.87	41.74	42.65	2,719,901	41.915	0.10%
2018-08-28	0	48.00	48.00	48.05	47.55	48.90	7,134,256	341,962,012	47.932	41.78	41.78	41.82	41.39	42.56	8,196,436	41.721	0.52%
2018-08-27	0	47.75	47.75	47.80	47.25	48.25	4,242,293	202,639,239	47.766	41.56	41.56	41.61	41.13	42.00	4,873,905	41.576	0.95%
2018-08-24	0	47.30	47.25	47.30	46.35	47.75	4,266,406	200,322,588	46.953	41.17	41.13	41.17	40.34	41.56	4,901,608	40.869	-0.21%
2018-08-23	0	47.40	47.40	47.45	47.15	48.60	2,883,572	137,824,517	47.796	41.26	41.26	41.30	41.04	42.30	3,312,891	41.602	-2.17%
2018-08-22	0	48.45	48.35	48.45	47.10	48.55	3,264,924	156,179,314	47.836	42.17	42.08	42.17	41.00	42.26	3,751,021	41.636	1.47%
2018-08-21	0	47.75	47.70	47.75	46.85	47.90	15,715,191	743,836,925	47.332	41.56	41.52	41.56	40.78	41.69	18,054,939	41.199	1.81%
2018-08-20	0	46.90	46.85	46.90	45.55	48.65	6,310,697	292,714,451	46.384	40.82	40.78	40.82	39.65	42.35	7,250,262	40.373	1.63%
2018-08-17	0	46.15	46.05	46.15	44.80	48.70	12,677,334	585,886,702	46.215	40.17	40.08	40.17	38.99	42.39	14,564,793	40.226	2.90%
2018-08-16	0	44.85	44.65	44.85	42.40	47.95	19,505,475	869,615,663	44.583	39.04	38.86	39.04	36.91	41.74	22,409,538	38.806	10.74%
2018-08-15	0	40.50	40.45	40.50	40.00	41.45	5,268,475	213,129,215	40.454	35.25	35.21	35.25	34.82	36.08	6,052,869	35.211	2.14%
2018-08-14	0	39.65	39.65	39.70	39.50	41.85	4,177,094	168,207,907	40.269	34.51	34.51	34.56	34.38	36.43	4,798,999	35.051	-5.37%
2018-08-13	0	41.90	41.90	41.95	41.85	42.75	1,683,413	70,684,401	41.989	36.47	36.47	36.51	36.43	37.21	1,934,047	36.547	-0.71%
2018-08-10	0	42.20	42.20	42.25	42.15	43.95	1,831,985	78,148,368	42.658	36.73	36.73	36.77	36.69	38.25	2,104,739	37.130	-2.88%
2018-08-09	0	43.45	43.45	43.55	42.60	43.75	1,651,701	71,496,644	43.287	37.82	37.82	37.91	37.08	38.08	1,897,614	37.677	1.64%
2018-08-08	0	42.75	42.75	42.85	42.75	43.90	2,426,702	104,770,971	43.174	37.21	37.21	37.30	37.21	38.21	2,788,000	37.579	-2.51%
2018-08-07	0	43.85	43.85	44.00	43.05	44.40	4,180,967	183,774,386	43.955	38.17	38.17	38.30	37.47	38.65	4,803,448	38.259	0.80%
2018-08-06	0	43.50	43.50	43.55	43.10	44.00	7,722,827	331,243,449	42.891	37.86	37.86	37.91	37.51	38.30	8,872,636	37.333	1.99%
2018-08-03	0	42.65	42.65	42.70	42.20	43.50	5,759,275	248,620,877	43.169	37.12	37.12	37.17	36.73	37.86	6,616,742	37.575	-1.95%
2018-08-02	0	43.50	43.40	43.50	42.85	43.90	3,225,790	140,271,435	43.484	37.86	37.78	37.86	37.30	38.21	3,706,060	37.849	-0.68%
2018-08-01	0	43.80	43.75	43.80	43.10	44.40	4,115,158	180,363,610	43.829	38.12	38.08	38.12	37.51	38.65	4,727,841	38.149	0.23%
2018-07-31	0	43.70	43.55	43.70	42.65	44.35	5,604,601	243,654,894	43.474	38.04	37.91	38.04	37.12	38.60	6,439,039	37.840	-0.68%
2018-07-30	0	44.00	43.80	44.00	43.70	44.75	5,481,346	240,220,385	43.825	38.30	38.12	38.30	38.04	38.95	6,297,433	38.146	1.15%
2018-07-27	0	43.50	43.40	43.50	43.20	43.95	2,308,628	100,285,676	43.440	37.86	37.78	37.86	37.60	38.25	2,652,347	37.810	0.46%
2018-07-26	0	43.30	43.30	43.40	43.25	44.00	2,582,391	112,796,755	43.679	37.69	37.69	37.78	37.65	38.30	2,966,869	38.019	-2.15%
2018-07-25	0	44.25	44.15	44.25	43.65	44.50	7,327,894	322,480,053	44.007	38.52	38.43	38.52	37.99	38.73	8,418,904	38.304	1.03%
2018-07-24	0	43.80	43.75	43.80	42.90	43.90	1,506,167	65,807,549	43.692	38.12	38.08	38.12	37.34	38.21	1,730,412	38.030	0.00%
2018-07-23	0	43.80	43.80	43.85	43.05	43.85	2,249,966	98,165,743	43.630	38.12	38.12	38.17	37.47	38.17	2,584,951	37.976	2.34%
2018-07-20	0	42.80	42.80	42.90	41.45	43.05	3,902,708	165,311,493	42.358	37.25	37.25	37.34	36.08	37.47	4,483,761	36.869	1.78%
2018-07-19	0	42.05	42.05	42.10	41.30	43.00	1,741,223	73,797,121	42.382	36.60	36.60	36.64	35.95	37.43	2,000,464	36.890	-0.94%
2018-07-18	0	42.45	42.45	42.55	42.20	43.45	4,001,630	170,636,373	42.642	36.95	36.95	37.04	36.73	37.82	4,597,411	37.116	0.47%
2018-07-17	0	42.25	42.25	42.40	42.00	44.80	2,612,614	111,202,483	42.564	36.77	36.77	36.91	36.56	38.99	3,001,592	37.048	-1.40%
2018-07-16	0	42.85	42.80	42.85	42.50	43.40	1,299,777	55,816,486	42.943	37.30	37.25	37.30	36.99	37.78	1,493,294	37.378	-0.23%
2018-07-13	0	42.95	42.90	42.95	41.65	43.10	2,310,034	98,892,578	42.810	37.38	37.34	37.38	36.25	37.51	2,653,962	37.262	2.87%
2018-07-12	0	41.75	41.75	41.90	41.65	43.60	3,055,400	129,375,297	42.343	36.34	36.34	36.47	36.25	37.95	3,510,302	36.856	-4.24%
2018-07-11	0	43.60	43.40	43.60	41.90	43.70	2,224,872	96,042,373	43.168	37.95	37.78	37.95	36.47	38.04	2,556,121	37.573	-0.46%
2018-07-10	0	43.80	43.80	43.85	43.70	45.00	8,824,376	388,420,976	44.017	38.12	38.12	38.17	38.04	39.17	10,138,189	38.313	-2.56%
2018-07-09	0	44.95	44.75	44.95	44.25	45.00	2,707,358	119,076,856	43.983	39.12	38.95	39.12	38.52	39.17	3,110,442	38.283	3.45%
2018-07-06	0	43.45	43.35	43.45	41.90	43.45	5,257,172	225,599,647	42.913	37.82	37.73	37.82	36.47	37.82	6,039,883	37.352	2.48%
2018-07-05	0	42.40	42.40	42.50	42.35	44.15	1,937,521	82,895,697	42.784	36.91	36.91	36.99	36.86	38.43	2,225,988	37.240	-2.30%
2018-07-04	0	43.40	43.35	43.40	42.85	45.05	1,939,378	84,191,760	43.412	37.78	37.73	37.78	37.30	39.21	2,228,121	37.786	-1.92%
2018-07-03	0	44.25	44.20	44.25	42.60	45.50	6,845,818	300,622,330	43.913	38.52	38.47	38.52	37.08	39.60	7,865,054	38.223	1.14%
2018-06-29	0	43.75	43.70	43.75	41.90	44.25	3,907,613	170,429,824	43.615	38.08	38.04	38.08	36.47	38.52	4,489,396	37.963	4.67%
2018-06-28	0	41.80	41.75	41.80	41.45	43.35	4,276,372	179,130,103	41.888	36.38	36.34	36.38	36.08	37.73	4,913,058	36.460	-3.02%
2018-06-27	0	43.10	43.00	43.10	42.70	44.50	2,711,684	117,575,764	43.359	37.51	37.43	37.51	37.17	38.73	3,115,412	37.740	-1.26%
2018-06-26	0	43.65	43.55	43.65	42.55	43.80	2,213,885	96,137,218	43.425	37.99	37.91	37.99	37.04	38.12	2,543,498	37.797	0.92%
2018-06-25	0	43.25	43.20	43.25	42.75	45.70	3,155,901	137,550,418	43.585	37.65	37.60	37.65	37.21	39.78	3,625,766	37.937	-1.82%
2018-06-22	0	44.05	43.90	44.05	42.75	44.15	2,604,179	113,597,039	43.621	38.34	38.21	38.34	37.21	38.43	2,991,901	37.968	1.03%
2018-06-21	0	43.60	43.60	43.65	43.60	44.80	3,167,460	140,260,846	44.282	37.95	37.95	37.99	37.95	38.99	3,639,046	38.543	-1.25%
2018-06-20	0	44.15	44.10	44.15	44.00	45.45	4,470,151	198,951,713	44.507	38.43	38.39	38.43	38.30	39.56	5,135,687	38.739	-1.23%
2018-06-19	0	44.70	44.70	44.85	44.50	47.55	4,765,086	216,126,107	45.356	38.91	38.91	39.04	38.73	41.39	5,474,533	39.478	-3.77%
2018-06-15	0	46.45	46.45	46.50	46.45	48.00	3,437,123	160,846,388	46.797	40.43	40.43	40.47	40.43	41.78	3,948,857	40.732	-1.69%
2018-06-14	0	47.25	47.10	47.25	46.50	47.25	990,600	46,601,390	47.044	41.13	41.00	41.13	40.47	41.13	1,138,085	40.947	0.32%
2018-06-13	0	47.10	47.00	47.10	46.70	47.20	1,544,210	72,509,721	46.956	41.00	40.91	41.00	40.65	41.08	1,774,119	40.871	0.86%
2018-06-12	0	46.70	46.70	46.75	46.70	47.25	1,717,252	80,579,345	46.923	40.65	40.65	40.69	40.65	41.13	1,972,924	40.843	-0.21%
2018-06-11	0	46.80	46.75	46.80	46.10	47.20	1,463,455	68,519,544	46.820	40.74	40.69	40.74	40.13	41.08	1,681,341	40.753	1.30%
2018-06-08	0	46.20	46.20	46.30	46.20	47.35	2,556,400	119,397,309	46.705	40.21	40.21	40.30	40.21	41.21	2,937,008	40.653	-2.43%
2018-06-07	0	47.35	47.25	47.35	47.00	47.60	1,686,571	79,798,389	47.314	41.21	41.13	41.21	40.91	41.43	1,937,675	41.183	0.21%
2018-06-06	0	47.25	47.20	47.25	47.00	47.60	4,665,114	220,995,351	47.372	41.13	41.08	41.13	40.91	41.43	5,359,677	41.233	-0.11%
2018-06-05	0	47.30	47.30	47.45	46.95	47.85	2,568,633	121,845,099	47.436	41.17	41.17	41.30	40.87	41.65	2,951,063	41.289	-1.25%
2018-06-04	0	47.90	47.85	47.90	47.30	48.05	2,688,864	128,112,666	47.646	41.69	41.65	41.69	41.17	41.82	3,089,194	41.471	1.70%
2018-06-01	0	47.10	47.00	47.10	46.85	48.00	2,421,356	114,079,787	47.114	41.00	40.91	41.00	40.78	41.78	2,781,858	41.008	0.11%
2018-05-31	0	47.05	47.05	47.10	46.35	47.85	5,596,620	262,914,337	46.977	40.95	40.95	41.00	40.34	41.65	6,429,870	40.890	0.00%
2018-05-30	0	47.05	47.05	47.10	46.75	48.20	3,459,882	164,223,743	47.465	40.95	40.95	41.00	40.69	41.95	3,975,005	41.314	-3.49%
2018-05-29	0	48.75	48.75	48.80	48.40	49.50	938,856	46,020,583	49.018	42.43	42.43	42.48	42.13	43.09	1,078,637	42.665	-0.31%
2018-05-28	0	48.90	48.90	49.00	48.85	49.95	5,516,926	270,999,839	49.122	42.56	42.56	42.65	42.52	43.48	6,338,311	42.756	-0.41%
2018-05-25	0	49.10	49.10	49.20	48.70	49.35	4,829,928	237,049,019	49.079	42.74	42.74	42.82	42.39	42.95	5,549,029	42.719	1.13%
2018-05-24	0	48.55	48.50	48.55	48.20	49.00	2,009,756	97,492,507	48.510	42.26	42.21	42.26	41.95	42.65	2,308,978	42.223	-0.01%
2018-05-23	0	48.95	48.95	49.00	48.60	50.30	3,422,366	167,559,683	48.960	42.26	42.26	42.30	41.96	43.43	3,964,094	42.269	-0.41%
2018-05-21	0	49.15	48.95	49.15	48.55	50.50	4,013,334	197,648,458	49.248	42.43	42.26	42.43	41.92	43.60	4,648,606	42.518	1.97%
2018-05-18	0	48.20	48.20	48.30	47.80	49.45	2,423,040	116,962,545	48.271	41.61	41.61	41.70	41.27	42.69	2,806,584	41.674	-0.21%
2018-05-17	0	48.30	48.30	48.35	48.05	49.20	3,812,947	184,829,118	48.474	41.70	41.70	41.74	41.48	42.48	4,416,500	41.850	-0.62%
2018-05-16	0	48.60	48.60	48.65	47.65	49.25	5,265,140	256,685,148	48.752	41.96	41.96	42.00	41.14	42.52	6,098,561	42.089	-1.52%
2018-05-15	0	49.35	49.35	49.40	49.00	50.00	4,315,360	213,788,804	49.541	42.61	42.61	42.65	42.30	43.17	4,998,440	42.771	-1.10%
2018-05-14	0	49.90	49.70	49.90	48.45	49.90	4,730,152	232,939,911	49.246	43.08	42.91	43.08	41.83	43.08	5,478,890	42.516	4.18%
2018-05-11	0	47.90	47.75	47.90	47.20	48.00	2,272,287	108,162,195	47.601	41.35	41.22	41.35	40.75	41.44	2,631,968	41.096	2.13%
2018-05-10	0	46.90	46.90	47.00	46.35	47.10	1,378,186	64,656,649	46.914	40.49	40.49	40.58	40.02	40.66	1,596,340	40.503	1.19%
2018-05-09	0	46.35	46.25	46.35	45.25	46.50	1,593,802	73,541,169	46.142	40.02	39.93	40.02	39.07	40.15	1,846,086	39.836	2.21%
2018-05-08	0	45.35	45.35	45.40	44.70	46.30	1,544,143	69,920,987	45.281	39.15	39.15	39.20	38.59	39.97	1,788,566	39.093	1.11%
2018-05-07	0	44.85	44.85	44.95	44.60	45.90	1,830,634	82,326,200	44.971	38.72	38.72	38.81	38.51	39.63	2,120,406	38.826	-0.55%
2018-05-04	0	45.10	45.10	45.15	45.00	46.95	4,168,625	192,107,296	46.084	38.94	38.94	38.98	38.85	40.53	4,828,478	39.786	-2.49%
2018-05-03	0	46.25	46.15	46.30	45.00	47.50	11,158,235	520,592,044	46.655	39.93	39.84	39.97	38.85	41.01	12,924,477	40.280	-0.11%
2018-05-02	0	46.30	46.20	46.30	45.40	46.50	1,557,308	71,945,871	46.199	39.97	39.89	39.97	39.20	40.15	1,803,815	39.885	-0.22%
2018-04-30	0	46.40	46.15	46.40	46.10	47.50	8,854,475	413,972,975	46.753	40.06	39.84	40.06	39.80	41.01	10,256,054	40.364	-0.64%
2018-04-27	0	46.70	46.65	46.70	44.55	46.70	4,019,428	184,368,331	45.869	40.32	40.27	40.32	38.46	40.32	4,655,665	39.601	4.83%
2018-04-26	0	44.55	44.45	44.55	43.45	44.55	4,287,406	189,760,793	44.260	38.46	38.38	38.46	37.51	38.46	4,966,061	38.212	5.07%
2018-04-25	0	42.40	42.40	42.45	41.90	43.00	3,410,750	144,908,172	42.486	36.61	36.61	36.65	36.17	37.12	3,950,639	36.680	-1.62%
2018-04-24	0	43.10	43.05	43.10	42.10	43.15	3,741,927	159,740,968	42.689	37.21	37.17	37.21	36.35	37.25	4,334,238	36.856	0.58%
2018-04-23	0	42.85	42.80	42.85	41.95	44.70	7,532,852	322,077,014	42.756	36.99	36.95	36.99	36.22	38.59	8,725,230	36.913	-3.38%
2018-04-20	0	44.35	44.35	44.40	44.30	45.50	2,024,889	90,364,908	44.627	38.29	38.29	38.33	38.25	39.28	2,345,410	38.528	-1.33%
2018-04-19	0	44.95	44.80	44.95	43.70	45.00	1,815,740	81,032,383	44.628	38.81	38.68	38.81	37.73	38.85	2,103,154	38.529	1.35%
2018-04-18	0	44.35	44.30	44.35	43.40	44.75	2,269,416	99,818,597	43.984	38.29	38.25	38.29	37.47	38.63	2,628,643	37.973	1.60%
2018-04-17	0	43.65	43.60	43.65	43.40	44.95	4,578,469	199,891,707	43.659	37.68	37.64	37.68	37.47	38.81	5,303,197	37.693	0.34%
2018-04-16	0	43.50	43.50	43.55	43.10	44.85	2,277,779	98,949,289	43.441	37.56	37.56	37.60	37.21	38.72	2,638,330	37.505	-2.36%
2018-04-13	0	44.55	44.50	44.55	44.50	45.90	1,924,742	86,263,656	44.818	38.46	38.42	38.46	38.42	39.63	2,229,410	38.693	-1.00%
2018-04-12	0	45.00	45.00	45.05	44.55	45.80	1,636,700	73,611,072	44.975	38.85	38.85	38.89	38.46	39.54	1,895,774	38.829	0.45%
2018-04-11	0	44.80	44.80	45.05	43.90	45.75	7,171,080	322,747,206	45.007	38.68	38.68	38.89	37.90	39.50	8,306,193	38.856	0.22%
2018-04-10	0	44.70	44.70	44.75	43.30	45.25	5,850,854	258,722,463	44.220	38.59	38.59	38.63	37.38	39.07	6,776,988	38.177	3.00%
2018-04-09	0	43.40	43.40	43.45	42.70	44.00	3,654,272	158,786,170	43.452	37.47	37.47	37.51	36.86	37.99	4,232,708	37.514	-0.23%
2018-04-06	0	43.50	43.50	43.55	41.40	43.75	5,168,085	222,696,740	43.091	37.56	37.56	37.60	35.74	37.77	5,986,143	37.202	1.75%
2018-04-04	0	42.75	42.70	42.75	42.75	44.85	4,479,532	196,033,050	43.762	36.91	36.86	36.91	36.91	38.72	5,188,599	37.781	-4.79%
2018-04-03	0	44.90	44.75	44.90	43.55	45.20	4,646,633	207,144,637	44.580	38.76	38.63	38.76	37.60	39.02	5,382,151	38.487	-1.86%
2018-03-29	0	45.75	45.60	45.75	45.00	46.00	3,140,115	143,149,777	45.587	39.50	39.37	39.50	38.85	39.71	3,637,165	39.358	1.89%
2018-03-28	0	44.90	44.90	44.95	43.95	46.55	4,965,759	223,271,536	44.962	38.76	38.76	38.81	37.94	40.19	5,751,791	38.818	-3.23%
2018-03-27	0	46.40	46.30	46.40	44.45	46.40	4,174,710	190,488,227	45.629	40.06	39.97	40.06	38.38	40.06	4,835,527	39.393	6.30%
2018-03-26	0	43.65	43.65	43.80	42.15	44.05	4,825,332	209,661,508	43.450	37.68	37.68	37.81	36.39	38.03	5,589,136	37.512	0.11%
2018-03-23	0	43.60	43.55	43.60	42.60	44.90	4,689,097	204,241,265	43.557	37.64	37.60	37.64	36.78	38.76	5,431,336	37.604	-5.22%
2018-03-22	0	46.00	45.95	46.00	45.70	47.05	6,831,701	315,732,410	46.216	39.71	39.67	39.71	39.45	40.62	7,913,094	39.900	-2.13%
2018-03-21	0	47.00	46.85	47.00	46.70	47.90	5,109,090	241,486,946	47.266	40.58	40.45	40.58	40.32	41.35	5,917,810	40.807	0.32%
2018-03-20	0	46.85	46.85	46.90	45.80	47.30	6,904,566	321,171,856	46.516	40.45	40.45	40.49	39.54	40.84	7,997,493	40.159	1.19%
2018-03-19	0	46.30	46.30	46.40	45.95	46.95	3,492,729	162,035,900	46.392	39.97	39.97	40.06	39.67	40.53	4,045,595	40.052	1.09%
2018-03-16	0	45.80	45.80	45.90	44.85	46.15	6,299,791	286,560,879	45.487	39.54	39.54	39.63	38.72	39.84	7,296,988	39.271	0.22%
2018-03-15	0	45.70	45.60	45.70	44.80	47.00	8,446,282	385,986,112	45.699	39.45	39.37	39.45	38.68	40.58	9,783,248	39.454	-3.59%
2018-03-14	0	47.40	47.35	47.40	46.55	49.95	5,436,942	259,298,530	47.692	40.92	40.88	40.92	40.19	43.12	6,297,558	41.174	-2.27%
2018-03-13	0	48.50	48.30	48.50	48.10	51.50	4,353,684	211,864,661	48.663	41.87	41.70	41.87	41.53	44.46	5,042,831	42.013	-3.19%
2018-03-12	0	50.10	50.05	50.10	48.70	50.50	4,366,917	217,926,026	49.904	43.25	43.21	43.25	42.04	43.60	5,058,158	43.084	4.05%
2018-03-09	0	48.15	47.95	48.15	46.60	48.15	3,529,977	168,514,632	47.738	41.57	41.40	41.57	40.23	41.57	4,088,739	41.214	0.63%
2018-03-08	0	47.85	47.85	47.90	46.20	47.85	4,459,689	209,540,983	46.986	41.31	41.31	41.35	39.89	41.31	5,165,615	40.565	6.57%
2018-03-07	0	44.90	44.90	45.00	44.80	47.45	5,862,515	268,686,171	45.831	38.76	38.76	38.85	38.68	40.97	6,790,495	39.568	-3.75%
2018-03-06	0	46.65	46.60	46.65	46.25	47.60	2,588,568	120,724,862	46.638	40.27	40.23	40.27	39.93	41.10	2,998,314	40.264	1.41%
2018-03-05	0	46.00	45.95	46.00	46.00	47.95	2,317,303	107,660,890	46.460	39.71	39.67	39.71	39.71	41.40	2,684,110	40.110	-3.56%
2018-03-02	0	47.70	47.60	47.70	47.10	48.70	3,266,475	155,702,399	47.667	41.18	41.10	41.18	40.66	42.04	3,783,527	41.153	-2.25%
2018-03-01	0	48.80	48.75	48.80	48.25	49.30	1,144,810	55,658,204	48.618	42.13	42.09	42.13	41.66	42.56	1,326,022	41.974	-0.61%
2018-02-28	0	49.10	49.05	49.10	48.45	49.75	2,081,884	102,313,564	49.145	42.39	42.35	42.39	41.83	42.95	2,411,426	42.429	-0.81%
2018-02-27	0	49.50	49.50	49.55	48.80	49.65	1,511,048	74,714,763	49.446	42.74	42.74	42.78	42.13	42.86	1,750,232	42.688	1.43%
2018-02-26	0	48.80	48.75	48.80	48.10	49.80	2,153,751	104,818,960	48.668	42.13	42.09	42.13	41.53	42.99	2,494,669	42.017	-1.41%
2018-02-23	0	49.50	49.40	49.50	49.20	49.95	2,657,597	131,327,724	49.416	42.74	42.65	42.74	42.48	43.12	3,078,269	42.663	1.02%
2018-02-22	0	49.00	48.80	49.00	48.40	51.00	6,339,997	312,709,622	49.323	42.30	42.13	42.30	41.79	44.03	7,343,558	42.583	-1.41%
2018-02-21	0	49.70	49.50	49.70	49.10	50.00	3,689,548	182,245,021	49.395	42.91	42.74	42.91	42.39	43.17	4,273,568	42.645	1.95%
2018-02-20	0	48.75	48.70	48.75	48.25	50.10	1,958,477	95,760,221	48.895	42.09	42.04	42.09	41.66	43.25	2,268,485	42.213	1.99%
2018-02-15	0	47.80	47.75	47.80	47.45	48.75	563,066	26,889,436	47.755	41.27	41.22	41.27	40.97	42.09	652,194	41.229	-0.21%
2018-02-14	0	47.90	47.85	47.90	47.50	49.30	1,775,804	85,199,000	47.978	41.35	41.31	41.35	41.01	42.56	2,056,897	41.421	1.27%
2018-02-13	0	47.30	47.30	47.45	46.50	47.90	2,347,388	111,320,384	47.423	40.84	40.84	40.97	40.15	41.35	2,718,957	40.942	1.72%
2018-02-12	0	46.50	46.50	46.60	46.40	47.70	2,454,551	114,553,791	46.670	40.15	40.15	40.23	40.06	41.18	2,843,083	40.292	0.65%
2018-02-09	0	46.20	46.05	46.20	45.55	46.35	4,732,165	217,945,947	46.056	39.89	39.76	39.89	39.33	40.02	5,481,221	39.762	-2.33%
2018-02-08	0	47.30	47.15	47.30	46.50	47.30	4,272,087	200,455,767	46.922	40.84	40.71	40.84	40.15	40.84	4,948,318	40.510	2.60%
2018-02-07	0	46.10	46.10	46.15	45.75	48.85	3,373,007	157,582,127	46.719	39.80	39.80	39.84	39.50	42.17	3,906,922	40.334	-0.22%
2018-02-06	0	46.20	46.15	46.20	45.50	47.10	7,741,667	357,216,667	46.142	39.89	39.84	39.89	39.28	40.66	8,967,099	39.836	-6.57%
2018-02-05	0	49.45	49.35	49.45	48.40	49.45	1,457,787	71,492,015	49.041	42.69	42.61	42.69	41.79	42.69	1,688,541	42.340	-0.70%
2018-02-02	0	49.80	49.75	49.80	49.80	51.65	1,894,207	95,610,907	50.475	42.99	42.95	42.99	42.99	44.59	2,194,042	43.578	-2.35%
2018-02-01	0	51.00	50.90	51.00	50.50	52.90	3,118,774	160,120,969	51.341	44.03	43.94	44.03	43.60	45.67	3,612,446	44.325	-2.11%
2018-01-31	0	52.10	52.00	52.10	50.55	52.10	3,802,389	196,232,783	51.608	44.98	44.89	44.98	43.64	44.98	4,404,271	44.555	1.96%
2018-01-30	0	51.10	51.10	51.20	50.70	51.95	3,610,806	184,843,012	51.192	44.12	44.12	44.20	43.77	44.85	4,182,362	44.196	-0.78%
2018-01-29	0	51.50	51.45	51.50	50.15	51.75	4,440,212	227,510,146	51.239	44.46	44.42	44.46	43.30	44.68	5,143,055	44.236	2.69%
2018-01-26	0	50.15	50.15	50.20	49.50	50.50	5,807,375	290,061,218	49.947	43.30	43.30	43.34	42.74	43.60	6,726,627	43.121	1.83%
2018-01-25	0	49.25	49.10	49.25	48.25	50.00	2,732,637	134,412,946	49.188	42.52	42.39	42.52	41.66	43.17	3,165,187	42.466	-0.51%
2018-01-24	0	49.50	49.45	49.50	49.50	51.35	2,840,346	142,345,944	50.116	42.74	42.69	42.74	42.74	44.33	3,289,946	43.267	-2.75%
2018-01-23	0	50.90	50.80	50.90	50.25	51.20	3,082,590	156,756,403	50.852	43.94	43.86	43.94	43.38	44.20	3,570,535	43.903	-0.68%
2018-01-22	0	51.25	51.15	51.25	49.90	51.45	7,529,322	379,680,822	50.427	44.25	44.16	44.25	43.08	44.42	8,721,142	43.536	2.50%
2018-01-19	0	50.00	49.95	50.00	49.85	50.50	2,086,777	104,591,074	50.121	43.17	43.12	43.17	43.04	43.60	2,417,094	43.271	1.01%
2018-01-18	0	49.50	49.40	49.50	49.10	49.85	3,391,702	167,839,934	49.485	42.74	42.65	42.74	42.39	43.04	3,928,576	42.723	-1.00%
2018-01-17	0	50.00	49.90	50.00	49.55	50.50	1,312,602	65,490,301	49.893	43.17	43.08	43.17	42.78	43.60	1,520,374	43.075	1.42%
2018-01-16	0	49.30	49.30	49.35	48.95	49.60	4,366,704	215,608,258	49.376	42.56	42.56	42.61	42.26	42.82	5,057,911	42.628	0.31%
2018-01-15	0	49.15	49.15	49.25	49.10	50.25	2,203,126	109,447,838	49.678	42.43	42.43	42.52	42.39	43.38	2,551,860	42.889	-1.11%
2018-01-12	0	49.70	49.55	49.70	49.35	51.50	4,818,712	240,259,351	49.860	42.91	42.78	42.91	42.61	44.46	5,581,468	43.046	-2.17%
2018-01-11	0	50.80	50.75	50.80	50.60	51.90	6,064,156	312,801,036	51.582	43.86	43.81	43.86	43.69	44.81	7,024,054	44.533	-2.87%
2018-01-10	0	52.30	52.25	52.30	51.50	52.80	12,042,321	626,235,740	52.003	45.15	45.11	45.15	44.46	45.58	13,948,505	44.896	1.65%
2018-01-09	0	51.45	51.45	51.85	51.35	56.65	6,056,596	314,382,874	51.908	44.42	44.42	44.76	44.33	48.91	7,015,297	44.814	-0.10%
2018-01-08	0	51.50	51.45	51.50	51.15	52.30	5,103,724	263,337,932	51.597	44.46	44.42	44.46	44.16	45.15	5,911,595	44.546	0.00%
2018-01-05	0	51.50	51.35	51.50	51.05	51.80	5,525,318	283,783,653	51.361	44.46	44.33	44.46	44.07	44.72	6,399,923	44.342	-0.10%
2018-01-04	0	51.55	51.50	51.55	51.25	52.50	9,570,213	493,878,953	51.606	44.51	44.46	44.51	44.25	45.33	11,085,086	44.553	-1.81%
2018-01-03	0	52.50	52.40	52.50	51.60	53.00	8,676,658	455,298,975	52.474	45.33	45.24	45.33	44.55	45.76	10,050,090	45.303	0.29%
2018-01-02	0	52.35	52.25	52.35	50.50	52.35	2,458,682	126,394,011	51.407	45.20	45.11	45.20	43.60	45.20	2,847,868	44.382	2.75%
2017-12-29	0	50.95	50.70	50.95	49.80	52.00	1,883,738	94,712,096	50.279	43.99	43.77	43.99	42.99	44.89	2,181,916	43.408	2.00%
2017-12-28	0	49.95	49.90	49.95	49.25	50.50	1,932,936	95,940,468	49.635	43.12	43.08	43.12	42.52	43.60	2,238,901	42.852	1.42%
2017-12-27	0	49.25	49.20	49.25	48.50	49.50	1,558,976	76,646,002	49.164	42.52	42.48	42.52	41.87	42.74	1,805,747	42.446	-0.20%
2017-12-22	0	49.35	49.35	49.40	48.25	50.20	1,358,400	66,779,809	49.161	42.61	42.61	42.65	41.66	43.34	1,573,422	42.442	-0.30%
2017-12-21	0	49.50	49.40	49.50	48.00	49.55	3,694,422	180,209,298	48.779	42.74	42.65	42.74	41.44	42.78	4,279,214	42.113	5.77%
2017-12-20	0	46.80	46.80	46.95	46.40	47.45	1,739,060	81,467,870	46.846	40.40	40.40	40.53	40.06	40.97	2,014,337	40.444	-0.95%
2017-12-19	0	47.25	47.25	47.30	46.00	47.25	2,259,802	105,742,373	46.793	40.79	40.79	40.84	39.71	40.79	2,617,507	40.398	3.85%
2017-12-18	0	45.50	45.50	45.65	45.45	47.15	2,586,567	119,407,016	46.164	39.28	39.28	39.41	39.24	40.71	2,995,996	39.856	-1.41%
2017-12-15	0	46.15	46.15	46.25	45.50	46.70	2,632,559	121,473,244	46.143	39.84	39.84	39.93	39.28	40.32	3,049,268	39.837	0.22%
2017-12-14	0	46.05	46.05	46.10	45.90	47.45	2,702,203	125,157,805	46.317	39.76	39.76	39.80	39.63	40.97	3,129,936	39.987	-2.85%
2017-12-13	0	47.40	47.25	47.40	46.70	47.50	1,220,250	57,621,838	47.221	40.92	40.79	40.92	40.32	41.01	1,413,404	40.768	0.85%
2017-12-12	0	47.00	46.85	47.00	46.30	47.30	1,512,788	70,610,925	46.676	40.58	40.45	40.58	39.97	40.84	1,752,248	40.297	-0.95%
2017-12-11	0	47.45	47.35	47.45	46.20	47.45	1,614,539	75,861,078	46.986	40.97	40.88	40.97	39.89	40.97	1,870,105	40.565	3.38%
2017-12-08	0	45.90	45.90	46.10	45.60	47.10	5,193,128	237,678,404	45.768	39.63	39.63	39.80	39.37	40.66	6,015,151	39.513	3.49%
2017-12-07	0	44.35	44.35	44.45	43.65	45.20	3,153,000	139,762,015	44.327	38.29	38.29	38.38	37.68	39.02	3,652,090	38.269	-1.22%
2017-12-06	0	44.90	44.65	44.90	44.00	46.30	2,858,922	128,287,741	44.873	38.76	38.55	38.76	37.99	39.97	3,311,462	38.741	-1.21%
2017-12-05	0	45.45	45.10	45.45	44.25	45.65	2,791,351	126,245,799	45.227	39.24	38.94	39.24	38.20	39.41	3,233,195	39.047	1.11%
2017-12-04	0	44.95	44.60	44.95	44.40	46.20	2,150,901	96,213,980	44.732	38.81	38.51	38.81	38.33	39.89	2,491,368	38.619	-1.43%
2017-12-01	0	45.60	45.50	45.60	45.00	46.30	2,582,896	117,460,703	45.476	39.37	39.28	39.37	38.85	39.97	2,991,744	39.262	1.00%
2017-11-30	0	45.15	45.00	45.15	44.15	45.15	6,490,221	290,037,322	44.688	38.98	38.85	38.98	38.12	38.98	7,517,561	38.581	0.33%
2017-11-29	0	45.00	44.90	45.00	44.45	45.95	3,409,368	153,410,163	44.997	38.85	38.76	38.85	38.38	39.67	3,949,038	38.847	0.00%
2017-11-28	0	45.00	45.00	45.15	44.60	45.65	3,349,337	151,175,462	45.136	38.85	38.85	38.98	38.51	39.41	3,879,505	38.968	-1.53%
2017-11-27	0	45.70	45.65	45.70	45.25	46.10	1,051,417	48,052,462	45.703	39.45	39.41	39.45	39.07	39.80	1,217,846	39.457	-0.76%
2017-11-24	0	46.05	46.00	46.05	45.60	46.30	1,356,604	62,394,856	45.993	39.76	39.71	39.76	39.37	39.97	1,571,341	39.708	1.32%
2017-11-23	0	45.45	45.45	45.50	45.25	47.40	2,699,818	124,073,755	45.956	39.24	39.24	39.28	39.07	40.92	3,127,173	39.676	-3.19%
2017-11-22	0	46.95	46.95	47.00	46.75	48.40	2,952,286	139,507,996	47.254	40.53	40.53	40.58	40.36	41.79	3,419,605	40.797	-3.00%
2017-11-21	0	48.40	48.30	48.40	47.55	48.80	3,487,454	167,648,640	48.072	41.79	41.70	41.79	41.05	42.13	4,039,485	41.502	0.21%
2017-11-20	0	48.30	48.20	48.30	46.40	48.30	3,495,403	166,867,829	47.739	41.70	41.61	41.70	40.06	41.70	4,048,692	41.215	2.44%
2017-11-17	0	47.15	46.95	47.15	45.60	47.15	2,800,029	130,396,110	46.570	40.71	40.53	40.71	39.37	40.71	3,243,247	40.205	3.51%
2017-11-16	0	45.55	45.50	45.55	45.15	46.25	2,463,983	112,315,842	45.583	39.33	39.28	39.33	38.98	39.93	2,854,008	39.354	-0.65%
2017-11-15	0	45.85	45.80	45.85	45.00	46.20	4,414,535	202,333,497	45.833	39.58	39.54	39.58	38.85	39.89	5,113,314	39.570	2.69%
2017-11-14	0	44.65	44.60	44.65	43.50	45.30	2,794,849	123,898,804	44.331	38.55	38.51	38.55	37.56	39.11	3,237,247	38.273	-0.45%
2017-11-13	0	44.85	44.80	44.85	44.65	46.25	1,821,999	81,905,594	44.954	38.72	38.68	38.72	38.55	39.93	2,110,404	38.810	-2.50%
2017-11-10	0	46.00	46.00	46.05	45.60	46.90	2,808,104	130,032,223	46.306	39.71	39.71	39.76	39.37	40.49	3,252,600	39.978	-0.43%
2017-11-09	0	46.20	46.20	46.25	46.05	46.90	3,545,661	163,985,732	46.250	39.89	39.89	39.93	39.76	40.49	4,106,905	39.929	0.87%
2017-11-08	0	45.80	45.80	45.85	45.10	46.80	4,151,018	190,878,826	45.984	39.54	39.54	39.58	38.94	40.40	4,808,084	39.700	3.50%
2017-11-07	0	44.25	44.20	44.25	43.80	44.65	6,033,120	267,041,093	44.263	38.20	38.16	38.20	37.81	38.55	6,988,105	38.214	0.80%
2017-11-06	0	43.90	43.90	43.95	43.70	45.75	5,209,154	229,866,074	44.127	37.90	37.90	37.94	37.73	39.50	6,033,713	38.097	-3.09%
2017-11-03	0	45.30	45.25	45.30	45.00	46.00	5,614,867	255,466,259	45.498	39.11	39.07	39.11	38.85	39.71	6,503,647	39.280	-2.16%
2017-11-02	0	46.30	46.20	46.30	45.55	46.85	1,013,154	46,819,791	46.212	39.97	39.89	39.97	39.33	40.45	1,173,527	39.897	1.31%
2017-11-01	0	45.70	45.50	45.70	45.20	45.90	3,486,471	158,707,097	45.521	39.45	39.28	39.45	39.02	39.63	4,038,346	39.300	-0.11%
2017-10-31	0	45.75	45.75	46.10	44.55	46.25	4,764,642	216,772,342	45.496	39.50	39.50	39.80	38.46	39.93	5,518,839	39.279	3.27%
2017-10-30	0	44.30	44.25	44.30	43.50	44.30	2,409,598	106,087,674	44.027	38.25	38.20	38.25	37.56	38.25	2,791,014	38.010	0.57%
2017-10-27	0	44.05	44.05	44.10	43.90	44.95	1,817,553	80,123,831	44.083	38.03	38.03	38.07	37.90	38.81	2,105,254	38.059	0.23%
2017-10-26	0	43.95	43.95	44.05	43.75	44.30	2,541,025	111,973,770	44.066	37.94	37.94	38.03	37.77	38.25	2,943,245	38.044	-0.79%
2017-10-25	0	44.30	44.25	44.30	43.65	44.95	2,947,314	130,108,133	44.145	38.25	38.20	38.25	37.68	38.81	3,413,846	38.112	0.23%
2017-10-24	0	44.20	44.20	44.25	43.95	46.15	2,284,784	101,352,482	44.360	38.16	38.16	38.20	37.94	39.84	2,646,443	38.298	-2.64%
2017-10-23	0	45.40	45.35	45.40	43.75	45.70	2,029,516	90,779,191	44.729	39.20	39.15	39.20	37.77	39.45	2,350,769	38.617	3.30%
2017-10-20	0	43.95	43.90	43.95	43.50	44.05	535,607	23,465,817	43.812	37.94	37.90	37.94	37.56	38.03	620,388	37.824	0.57%
2017-10-19	0	43.70	43.55	43.70	43.00	44.10	7,282,147	318,226,553	43.700	37.73	37.60	37.73	37.12	38.07	8,434,841	37.728	-0.34%
2017-10-18	0	43.85	43.75	43.85	43.40	45.00	1,636,820	71,920,593	43.939	37.86	37.77	37.86	37.47	38.85	1,895,913	37.935	-2.01%
2017-10-17	0	44.75	44.60	44.75	43.65	45.00	1,981,085	88,285,073	44.564	38.63	38.51	38.63	37.68	38.85	2,294,672	38.474	2.76%
2017-10-16	0	43.55	43.50	43.55	42.85	43.95	3,042,463	132,234,502	43.463	37.60	37.56	37.60	36.99	37.94	3,524,056	37.523	1.16%
2017-10-13	0	43.05	43.05	43.15	42.75	43.35	1,591,384	68,491,039	43.039	37.17	37.17	37.25	36.91	37.43	1,843,285	37.157	0.47%
2017-10-12	0	42.85	42.80	42.85	42.20	43.20	1,379,944	59,161,463	42.872	36.99	36.95	36.99	36.43	37.30	1,598,376	37.013	-0.23%
2017-10-11	0	42.95	42.80	42.95	42.70	43.15	6,415,430	274,978,470	42.862	37.08	36.95	37.08	36.86	37.25	7,430,931	37.005	-0.69%
2017-10-10	0	43.25	43.25	43.30	43.10	43.90	2,946,853	128,050,465	43.453	37.34	37.34	37.38	37.21	37.90	3,413,312	37.515	-0.46%
2017-10-09	0	43.45	43.25	43.45	42.95	43.45	6,050,010	261,784,779	43.270	37.51	37.34	37.51	37.08	37.51	7,007,669	37.357	0.23%
2017-10-06	0	43.35	43.20	43.35	42.80	43.50	4,298,456	185,380,587	43.127	37.43	37.30	37.43	36.95	37.56	4,978,860	37.234	0.81%
2017-10-04	0	43.00	43.00	43.05	42.45	43.45	4,611,784	198,737,402	43.093	37.12	37.12	37.17	36.65	37.51	5,341,785	37.204	-1.15%
2017-10-03	0	43.50	43.40	43.50	41.80	44.00	5,841,857	253,699,428	43.428	37.56	37.47	37.56	36.09	37.99	6,766,567	37.493	4.32%
2017-09-29	0	41.70	41.70	41.75	41.55	42.00	1,806,881	75,558,819	41.817	36.00	36.00	36.04	35.87	36.26	2,092,893	36.103	0.36%
2017-09-28	0	41.55	41.40	41.55	41.15	42.00	2,527,542	105,158,791	41.605	35.87	35.74	35.87	35.53	36.26	2,927,628	35.919	0.73%
2017-09-27	0	41.25	41.25	41.30	40.75	41.65	1,972,808	81,402,030	41.262	35.61	35.61	35.66	35.18	35.96	2,285,085	35.623	1.60%
2017-09-26	0	40.60	40.60	40.70	40.05	40.90	2,019,294	81,785,676	40.502	35.05	35.05	35.14	34.58	35.31	2,338,929	34.967	1.37%
2017-09-25	0	40.05	40.05	40.15	40.05	41.00	1,392,121	56,270,483	40.421	34.58	34.58	34.66	34.58	35.40	1,612,480	34.897	-2.32%
2017-09-22	0	41.00	40.85	41.00	40.50	41.05	1,901,958	77,547,235	40.772	35.40	35.27	35.40	34.97	35.44	2,203,020	35.200	-0.61%
2017-09-21	0	41.25	41.25	41.30	40.75	42.25	1,868,268	77,172,727	41.307	35.61	35.61	35.66	35.18	36.48	2,163,997	35.662	-0.96%
2017-09-20	0	41.65	41.60	41.65	40.35	41.65	3,203,444	131,810,820	41.147	35.96	35.91	35.96	34.84	35.96	3,710,519	35.524	2.08%
2017-09-19	0	40.80	40.75	40.80	40.55	41.20	989,560	40,369,897	40.796	35.22	35.18	35.22	35.01	35.57	1,146,198	35.221	0.37%
2017-09-18	0	40.65	40.65	40.70	40.25	41.20	1,207,589	49,228,911	40.766	35.09	35.09	35.14	34.75	35.57	1,398,739	35.195	0.00%
2017-09-15	0	40.65	40.60	40.65	40.05	40.65	3,008,303	121,714,588	40.460	35.09	35.05	35.09	34.58	35.09	3,484,489	34.930	-0.49%
2017-09-14	0	40.85	40.70	40.85	40.15	41.05	3,290,928	133,126,018	40.452	35.27	35.14	35.27	34.66	35.44	3,811,850	34.924	0.00%
2017-09-13	0	40.85	40.85	40.90	40.85	41.90	1,680,180	69,410,045	41.311	35.27	35.27	35.31	35.27	36.17	1,946,136	35.666	-1.33%
2017-09-12	0	41.40	41.40	41.50	40.90	41.75	3,112,771	128,634,796	41.325	35.74	35.74	35.83	35.31	36.04	3,605,493	35.677	1.60%
2017-09-11	0	40.75	40.75	40.85	40.30	42.15	5,140,007	212,004,176	41.246	35.18	35.18	35.27	34.79	36.39	5,953,621	35.609	2.26%
2017-09-08	0	39.85	39.85	39.90	39.75	41.15	3,773,370	151,227,955	40.078	34.40	34.40	34.45	34.32	35.53	4,370,658	34.601	-1.36%
2017-09-07	0	40.40	40.40	40.45	39.40	40.50	3,894,879	155,103,804	39.822	34.88	34.88	34.92	34.02	34.97	4,511,401	34.380	-0.25%
2017-09-06	0	40.50	40.40	40.50	39.70	40.55	4,161,281	166,793,516	40.082	34.97	34.88	34.97	34.27	35.01	4,819,972	34.605	0.37%
2017-09-05	0	40.35	40.20	40.35	39.75	40.65	2,002,134	80,417,762	40.166	34.84	34.71	34.84	34.32	35.09	2,319,053	34.677	0.44%
2017-09-04	0	40.45	40.40	40.45	39.75	41.00	2,111,000	85,413,587	40.461	34.68	34.64	34.68	34.08	35.15	2,462,042	34.692	-0.37%
2017-09-01	0	40.60	40.50	40.60	39.65	41.15	4,646,791	186,411,887	40.116	34.81	34.73	34.81	34.00	35.28	5,419,513	34.396	0.25%
2017-08-31	0	40.50	40.35	40.50	39.95	41.40	2,745,738	111,112,725	40.467	34.73	34.60	34.73	34.25	35.50	3,202,331	34.697	-0.37%
2017-08-30	0	40.65	40.65	40.70	40.00	40.80	2,162,818	87,742,754	40.569	34.85	34.85	34.90	34.30	34.98	2,522,476	34.784	1.63%
2017-08-29	0	40.00	40.00	40.05	39.75	40.05	3,736,000	149,171,392	39.928	34.30	34.30	34.34	34.08	34.34	4,357,265	34.235	0.38%
2017-08-28	0	39.85	39.80	39.85	39.55	40.00	3,282,330	130,516,488	39.763	34.17	34.13	34.17	33.91	34.30	3,828,154	34.094	0.76%
2017-08-25	0	39.55	39.55	39.60	38.70	39.80	3,366,420	132,944,771	39.491	33.91	33.91	33.95	33.18	34.13	3,926,227	33.861	1.80%
2017-08-24	0	38.85	38.85	38.95	38.00	39.20	4,139,933	160,757,528	38.831	33.31	33.31	33.40	32.58	33.61	4,828,369	33.294	0.91%
2017-08-22	0	38.50	38.50	38.55	38.30	38.80	4,321,796	165,771,673	38.357	33.01	33.01	33.05	32.84	33.27	5,040,474	32.888	0.52%
2017-08-21	0	38.30	38.15	38.30	37.55	38.35	3,224,078	122,261,977	37.922	32.84	32.71	32.84	32.20	32.88	3,760,215	32.515	1.59%
2017-08-18	0	37.70	37.70	37.75	36.80	38.10	4,673,789	176,034,296	37.664	32.32	32.32	32.37	31.55	32.67	5,451,001	32.294	-2.20%
2017-08-17	0	38.55	38.55	38.60	35.75	39.15	13,158,945	490,276,197	37.258	33.05	33.05	33.10	30.65	33.57	15,347,167	31.946	9.67%
2017-08-16	0	35.15	35.00	35.15	34.30	35.15	1,934,126	67,409,537	34.853	30.14	30.01	30.14	29.41	30.14	2,255,755	29.883	1.88%
2017-08-15	0	34.50	34.50	34.55	34.20	34.95	1,515,634	52,251,650	34.475	29.58	29.58	29.62	29.32	29.97	1,767,671	29.560	-0.29%
2017-08-14	0	34.60	34.50	34.60	33.95	34.70	1,933,880	66,634,226	34.456	29.67	29.58	29.67	29.11	29.75	2,255,468	29.543	2.98%
2017-08-11	0	33.60	33.60	33.70	33.55	34.30	1,788,273	60,473,405	33.817	28.81	28.81	28.90	28.77	29.41	2,085,648	28.995	-1.75%
2017-08-10	0	34.20	34.15	34.20	34.10	34.65	3,260,918	111,882,332	34.310	29.32	29.28	29.32	29.24	29.71	3,803,181	29.418	0.00%
2017-08-09	0	34.20	34.20	34.30	34.05	35.50	1,266,568	43,634,120	34.451	29.32	29.32	29.41	29.20	30.44	1,477,188	29.539	-1.87%
2017-08-08	0	34.85	34.80	34.85	34.55	35.60	1,573,700	54,846,067	34.852	29.88	29.84	29.88	29.62	30.52	1,835,393	29.882	-0.29%
2017-08-07	0	34.95	34.95	35.05	34.35	35.30	3,120,100	109,093,862	34.965	29.97	29.97	30.05	29.45	30.27	3,638,946	29.980	2.49%
2017-08-04	0	34.10	34.10	34.15	34.05	34.55	3,103,542	106,111,502	34.190	29.24	29.24	29.28	29.20	29.62	3,619,635	29.316	0.89%
2017-08-03	0	33.80	33.80	33.85	33.75	34.55	5,198,120	177,532,429	34.153	28.98	28.98	29.02	28.94	29.62	6,062,524	29.284	-0.88%
2017-08-02	0	34.10	34.10	34.20	34.10	35.15	2,893,490	99,651,317	34.440	29.24	29.24	29.32	29.24	30.14	3,374,653	29.529	-2.29%
2017-08-01	0	34.90	34.75	34.90	34.40	35.20	3,290,998	114,660,685	34.841	29.92	29.80	29.92	29.50	30.18	3,838,263	29.873	0.43%
2017-07-31	0	34.75	34.70	34.75	33.95	35.00	2,488,653	86,334,019	34.691	29.80	29.75	29.80	29.11	30.01	2,902,495	29.745	1.31%
2017-07-28	0	34.30	34.30	34.35	34.25	35.75	5,524,911	191,011,337	34.573	29.41	29.41	29.45	29.37	30.65	6,443,657	29.643	-2.97%
2017-07-27	0	35.35	35.35	35.40	35.25	36.25	2,271,805	80,732,708	35.537	30.31	30.31	30.35	30.22	31.08	2,649,587	30.470	-2.35%
2017-07-26	0	36.20	36.10	36.20	36.05	36.80	1,308,500	47,498,519	36.300	31.04	30.95	31.04	30.91	31.55	1,526,093	31.124	-1.09%
2017-07-25	0	36.60	36.50	36.60	35.30	36.70	11,540,707	419,912,288	36.385	31.38	31.30	31.38	30.27	31.47	13,459,829	31.197	2.66%
2017-07-24	0	35.65	35.65	35.75	35.20	36.30	5,409,708	192,891,816	35.657	30.57	30.57	30.65	30.18	31.12	6,309,297	30.573	-1.11%
2017-07-21	0	36.05	36.00	36.05	35.90	36.75	2,565,007	92,999,304	36.257	30.91	30.87	30.91	30.78	31.51	2,991,546	31.087	-2.04%
2017-07-20	0	36.80	36.80	36.85	36.80	37.85	2,612,455	97,016,650	37.136	31.55	31.55	31.60	31.55	32.45	3,046,884	31.841	-1.21%
2017-07-19	0	37.25	37.25	37.45	36.90	37.50	2,419,163	89,959,699	37.186	31.94	31.94	32.11	31.64	32.15	2,821,449	31.884	0.00%
2017-07-18	0	37.25	37.25	37.35	37.15	37.60	3,937,970	147,005,703	37.330	31.94	31.94	32.02	31.85	32.24	4,592,821	32.008	-0.53%
2017-07-17	0	37.45	37.45	37.50	36.90	37.85	4,910,031	184,462,532	37.569	32.11	32.11	32.15	31.64	32.45	5,726,528	32.212	2.74%
2017-07-14	0	36.45	36.35	36.45	36.20	36.75	3,120,283	113,667,280	36.429	31.25	31.17	31.25	31.04	31.51	3,639,160	31.234	0.55%
2017-07-13	0	36.25	36.25	36.45	36.20	36.65	3,794,814	138,039,909	36.376	31.08	31.08	31.25	31.04	31.42	4,425,860	31.189	1.26%
2017-07-12	0	35.80	35.80	35.85	35.80	36.15	3,851,130	138,440,167	35.948	30.70	30.70	30.74	30.70	31.00	4,491,540	30.822	-0.83%
2017-07-11	0	36.10	36.10	36.20	36.00	36.70	6,116,117	221,430,553	36.204	30.95	30.95	31.04	30.87	31.47	7,133,176	31.042	-1.10%
2017-07-10	0	36.50	36.50	36.55	36.15	37.00	3,396,688	123,653,523	36.404	31.30	31.30	31.34	31.00	31.72	3,961,529	31.214	0.00%
2017-07-07	0	36.50	36.30	36.50	36.05	36.60	4,244,079	153,949,953	36.274	31.30	31.12	31.30	30.91	31.38	4,949,834	31.102	1.67%
2017-07-06	0	35.90	35.85	35.90	35.85	36.30	5,084,813	183,374,421	36.063	30.78	30.74	30.78	30.74	31.12	5,930,375	30.921	0.70%
2017-07-05	0	35.65	35.65	35.70	35.40	36.10	1,625,431	58,029,963	35.701	30.57	30.57	30.61	30.35	30.95	1,895,726	30.611	-1.25%
2017-07-04	0	36.10	36.05	36.10	35.85	36.50	1,075,161	38,867,115	36.150	30.95	30.91	30.95	30.74	31.30	1,253,951	30.996	-0.41%
2017-07-03	0	36.25	36.25	36.40	35.90	36.45	1,592,613	57,620,036	36.180	31.08	31.08	31.21	30.78	31.25	1,857,451	31.021	0.97%
2017-06-30	0	35.90	35.85	35.90	35.55	36.00	2,927,868	104,766,759	35.783	30.78	30.74	30.78	30.48	30.87	3,414,748	30.681	0.84%
2017-06-29	0	35.60	35.60	35.65	35.55	36.20	2,170,932	77,614,376	35.752	30.52	30.52	30.57	30.48	31.04	2,531,940	30.654	-0.70%
2017-06-28	0	35.85	35.85	35.90	35.85	36.50	1,465,106	52,785,238	36.028	30.74	30.74	30.78	30.74	31.30	1,708,741	30.891	-1.10%
2017-06-27	0	36.25	36.15	36.25	35.80	36.25	3,305,460	119,231,514	36.071	31.08	31.00	31.08	30.70	31.08	3,855,130	30.928	0.97%
2017-06-26	0	35.90	35.80	35.90	35.55	35.95	4,069,392	145,711,864	35.807	30.78	30.70	30.78	30.48	30.82	4,746,098	30.701	0.42%
2017-06-23	0	35.75	35.70	35.75	35.65	36.40	2,530,687	90,718,178	35.847	30.65	30.61	30.65	30.57	31.21	2,951,519	30.736	-1.79%
2017-06-22	0	36.40	36.20	36.40	35.75	36.45	3,224,618	116,650,399	36.175	31.21	31.04	31.21	30.65	31.25	3,760,845	31.017	0.97%
2017-06-21	0	36.05	36.05	36.20	35.70	36.30	2,900,370	104,556,228	36.049	30.91	30.91	31.04	30.61	31.12	3,382,677	30.909	-0.41%
2017-06-20	0	36.20	36.20	36.30	36.05	36.50	1,687,522	61,322,393	36.339	31.04	31.04	31.12	30.91	31.30	1,968,143	31.157	-0.28%
2017-06-19	0	36.30	36.20	36.30	36.00	36.40	1,661,339	60,101,750	36.177	31.12	31.04	31.12	30.87	31.21	1,937,606	31.019	0.83%
2017-06-16	0	36.00	36.00	36.05	35.95	36.45	2,315,672	83,466,160	36.044	30.87	30.87	30.91	30.82	31.25	2,700,749	30.905	-0.69%
2017-06-15	0	36.25	36.10	36.25	35.70	36.30	1,958,862	70,684,636	36.085	31.08	30.95	31.08	30.61	31.12	2,284,604	30.940	-0.28%
2017-06-14	0	36.35	36.25	36.35	35.80	36.65	2,584,832	93,568,834	36.199	31.17	31.08	31.17	30.70	31.42	3,014,668	31.038	-0.27%
2017-06-13	0	36.45	36.20	36.45	36.00	36.45	3,082,890	111,511,497	36.171	31.25	31.04	31.25	30.87	31.25	3,595,549	31.014	1.25%
2017-06-12	0	36.00	36.00	36.10	35.90	36.90	1,823,991	65,888,347	36.123	30.87	30.87	30.95	30.78	31.64	2,127,305	30.973	-0.83%
2017-06-09	0	36.30	36.25	36.30	36.05	36.60	1,315,802	47,677,420	36.234	31.12	31.08	31.12	30.91	31.38	1,534,609	31.068	0.14%
2017-06-08	0	36.25	36.15	36.25	35.65	36.40	3,287,439	118,185,465	35.951	31.08	31.00	31.08	30.57	31.21	3,834,112	30.825	-0.82%
2017-06-07	0	36.55	36.30	36.55	36.05	36.85	3,654,941	132,988,095	36.386	31.34	31.12	31.34	30.91	31.60	4,262,727	31.198	0.97%
2017-06-06	0	36.20	36.15	36.20	36.00	36.50	3,652,701	132,607,949	36.304	31.04	31.00	31.04	30.87	31.30	4,260,114	31.128	-0.69%
2017-06-05	0	36.45	36.40	36.45	36.05	36.80	3,653,861	133,195,240	36.453	31.25	31.21	31.25	30.91	31.55	4,261,467	31.256	0.14%
2017-06-02	0	36.40	36.25	36.40	36.00	37.00	3,943,141	143,470,552	36.385	31.21	31.08	31.21	30.87	31.72	4,598,852	31.197	0.00%
2017-06-01	0	36.40	36.30	36.40	36.10	36.60	2,269,755	82,563,801	36.376	31.21	31.12	31.21	30.95	31.38	2,647,196	31.189	-1.22%
2017-05-31	0	36.85	36.70	36.85	35.80	36.85	4,461,921	161,967,327	36.300	31.60	31.47	31.60	30.70	31.60	5,203,901	31.124	1.38%
2017-05-29	0	36.35	36.35	36.45	35.55	36.65	5,116,006	185,397,928	36.239	31.17	31.17	31.25	30.48	31.42	5,966,755	31.072	2.25%
2017-05-26	0	35.55	35.55	35.65	35.10	35.70	5,199,363	183,735,554	35.338	30.48	30.48	30.57	30.10	30.61	6,063,973	30.300	1.28%
2017-05-25	0	35.10	35.10	35.15	34.55	35.55	3,615,627	126,390,411	34.957	30.10	30.10	30.14	29.62	30.48	4,216,875	29.973	1.15%
2017-05-24	0	34.70	34.65	34.75	34.25	35.00	6,752,950	233,898,440	34.636	29.75	29.71	29.80	29.37	30.01	7,875,909	29.698	0.00%
2017-05-23	0	35.00	34.95	35.00	34.55	35.20	2,778,296	97,294,077	35.019	29.75	29.71	29.75	29.37	29.92	3,268,317	29.769	-0.28%
2017-05-22	0	35.10	35.10	35.25	34.65	35.45	2,009,296	70,442,741	35.058	29.84	29.84	29.96	29.45	30.13	2,363,685	29.802	1.59%
2017-05-19	0	34.55	34.55	34.65	34.55	35.40	3,225,720	112,266,922	34.804	29.37	29.37	29.45	29.37	30.09	3,794,656	29.586	-0.72%
2017-05-18	0	34.80	34.80	34.85	34.55	35.45	5,085,336	178,478,231	35.097	29.58	29.58	29.62	29.37	30.13	5,982,261	29.835	-2.52%
2017-05-17	0	35.70	35.60	35.70	35.25	35.80	3,437,370	122,349,309	35.594	30.35	30.26	30.35	29.96	30.43	4,043,635	30.257	2.73%
2017-05-16	0	34.75	34.70	34.75	34.30	35.50	2,478,752	86,493,466	34.894	29.54	29.50	29.54	29.16	30.18	2,915,941	29.662	0.00%
2017-05-15	0	34.75	34.75	34.85	34.75	35.00	2,485,845	86,734,702	34.891	29.54	29.54	29.62	29.54	29.75	2,924,285	29.660	-0.29%
2017-05-12	0	34.85	34.85	34.90	34.50	35.20	1,450,020	50,558,511	34.867	29.62	29.62	29.67	29.33	29.92	1,705,767	29.640	0.00%
2017-05-11	0	34.85	34.85	35.05	34.55	35.60	2,919,009	102,045,343	34.959	29.62	29.62	29.79	29.37	30.26	3,433,849	29.717	-1.27%
2017-05-10	0	35.30	35.25	35.30	35.00	35.80	4,576,860	161,324,965	35.248	30.01	29.96	30.01	29.75	30.43	5,384,103	29.963	-1.40%
2017-05-09	0	35.80	35.75	35.80	35.00	35.80	3,065,038	108,992,386	35.560	30.43	30.39	30.43	29.75	30.43	3,605,633	30.228	1.42%
2017-05-08	0	35.30	35.30	35.35	34.85	35.45	3,201,639	112,796,698	35.231	30.01	30.01	30.05	29.62	30.13	3,766,327	29.949	2.77%
2017-05-05	0	34.35	34.20	34.35	33.80	34.40	3,302,750	112,821,552	34.160	29.20	29.07	29.20	28.73	29.24	3,885,272	29.038	-0.43%
2017-05-04	0	34.50	34.40	34.50	34.15	34.50	2,459,991	84,462,960	34.335	29.33	29.24	29.33	29.03	29.33	2,893,871	29.187	-0.43%
2017-05-02	0	34.65	34.50	34.65	33.65	34.65	5,459,210	186,994,241	34.253	29.45	29.33	29.45	28.60	29.45	6,422,077	29.117	3.74%
2017-04-28	0	33.40	33.40	33.50	33.40	33.80	3,597,659	120,484,024	33.490	28.39	28.39	28.48	28.39	28.73	4,232,195	28.468	0.00%
2017-04-27	0	33.40	33.40	33.55	33.00	33.65	7,343,500	245,136,831	33.381	28.39	28.39	28.52	28.05	28.60	8,638,708	28.377	0.75%
2017-04-26	0	33.15	33.10	33.15	32.70	33.30	4,081,419	135,010,114	33.079	28.18	28.14	28.18	27.80	28.31	4,801,278	28.120	1.22%
2017-04-25	0	32.75	32.70	32.75	32.35	33.20	4,002,906	131,510,652	32.854	27.84	27.80	27.84	27.50	28.22	4,708,918	27.928	0.77%
2017-04-24	0	32.50	32.50	32.60	32.00	32.85	4,138,388	134,635,771	32.533	27.63	27.63	27.71	27.20	27.92	4,868,295	27.656	0.93%
2017-04-21	0	32.20	32.10	32.20	31.80	32.65	3,727,980	120,329,348	32.277	27.37	27.29	27.37	27.03	27.75	4,385,502	27.438	0.16%
2017-04-20	0	32.15	32.15	32.25	31.80	32.45	4,012,313	128,728,373	32.083	27.33	27.33	27.41	27.03	27.58	4,719,984	27.273	-0.46%
2017-04-19	0	32.30	32.20	32.30	31.85	32.40	3,122,680	100,446,840	32.167	27.46	27.37	27.46	27.07	27.54	3,673,442	27.344	0.78%
2017-04-18	0	32.05	32.05	32.10	31.70	32.40	4,415,971	141,689,559	32.086	27.24	27.24	27.29	26.95	27.54	5,194,837	27.275	-1.23%
2017-04-13	0	32.45	32.35	32.45	32.00	32.75	2,588,500	83,430,962	32.231	27.58	27.50	27.58	27.20	27.84	3,045,046	27.399	-0.76%
2017-04-12	0	32.70	32.55	32.70	32.10	32.80	2,120,294	69,065,357	32.573	27.80	27.67	27.80	27.29	27.88	2,494,260	27.690	0.62%
2017-04-11	0	32.50	32.35	32.50	31.90	32.50	3,027,593	97,643,639	32.251	27.63	27.50	27.63	27.12	27.63	3,561,584	27.416	1.56%
2017-04-10	0	32.00	31.95	32.00	31.80	32.45	3,008,025	96,591,258	32.111	27.20	27.16	27.20	27.03	27.58	3,538,565	27.297	-0.93%
2017-04-07	0	32.30	32.25	32.30	31.85	32.35	2,836,680	91,235,728	32.163	27.46	27.41	27.46	27.07	27.50	3,336,999	27.341	0.16%
2017-04-06	0	32.25	32.10	32.25	31.45	32.40	2,101,950	67,292,104	32.014	27.41	27.29	27.41	26.73	27.54	2,472,681	27.214	0.47%
2017-04-05	0	32.10	32.10	32.15	31.80	32.45	5,878,234	188,673,514	32.097	27.29	27.29	27.33	27.03	27.58	6,915,006	27.285	0.63%
2017-04-03	0	31.90	31.85	31.90	31.05	31.90	3,129,974	99,214,164	31.698	27.12	27.07	27.12	26.39	27.12	3,682,022	26.946	1.43%
2017-03-31	0	31.45	31.30	31.45	31.05	31.50	2,854,374	89,405,220	31.322	26.73	26.61	26.73	26.39	26.78	3,357,814	26.626	1.45%
2017-03-30	0	31.00	30.90	31.00	30.60	31.10	2,805,788	86,783,451	30.930	26.35	26.27	26.35	26.01	26.44	3,300,658	26.293	0.16%
2017-03-29	0	30.95	30.90	30.95	30.80	31.35	4,315,712	134,010,932	31.052	26.31	26.27	26.31	26.18	26.65	5,076,895	26.396	-1.43%
2017-03-28	0	31.40	31.40	31.45	31.05	31.80	5,260,782	165,261,021	31.414	26.69	26.69	26.73	26.39	27.03	6,188,651	26.704	1.78%
2017-03-27	0	30.85	30.85	30.90	30.80	31.90	6,085,500	189,896,737	31.205	26.22	26.22	26.27	26.18	27.12	7,158,829	26.526	-3.29%
2017-03-24	0	31.90	31.85	31.90	31.25	32.10	3,222,036	102,053,108	31.673	27.12	27.07	27.12	26.56	27.29	3,790,322	26.925	-0.78%
2017-03-23	0	32.15	32.10	32.15	31.70	32.40	2,877,852	92,383,884	32.102	27.33	27.29	27.33	26.95	27.54	3,385,433	27.289	0.78%
2017-03-22	0	31.90	31.85	31.90	31.25	32.15	3,693,988	117,234,567	31.737	27.12	27.07	27.12	26.56	27.33	4,345,514	26.978	-0.47%
2017-03-21	0	32.05	32.05	32.15	32.05	32.65	3,772,500	122,038,925	32.350	27.24	27.24	27.33	27.24	27.75	4,437,874	27.499	-0.16%
2017-03-20	0	32.10	32.05	32.10	32.00	32.50	6,380,500	205,548,858	32.215	27.29	27.24	27.29	27.20	27.63	7,505,859	27.385	0.00%
2017-03-17	0	32.10	31.95	32.10	31.80	32.90	5,632,367	180,867,632	32.112	27.29	27.16	27.29	27.03	27.97	6,625,775	27.298	0.94%
2017-03-16	0	31.80	31.80	31.95	31.55	33.20	9,108,118	292,352,001	32.098	27.03	27.03	27.16	26.82	28.22	10,714,560	27.285	0.79%
2017-03-15	0	31.55	31.50	31.55	30.10	31.95	13,587,198	421,133,152	30.995	26.82	26.78	26.82	25.59	27.16	15,983,637	26.348	6.95%
2017-03-14	0	29.50	29.35	29.50	28.95	29.85	5,295,792	155,086,687	29.285	25.08	24.95	25.08	24.61	25.37	6,229,836	24.894	0.85%
2017-03-13	0	29.25	29.20	29.25	29.05	29.70	1,304,756	38,266,627	29.329	24.86	24.82	24.86	24.69	25.25	1,534,882	24.931	0.52%
2017-03-10	0	29.10	29.00	29.10	28.90	29.60	2,485,839	72,656,167	29.228	24.74	24.65	24.74	24.57	25.16	2,924,278	24.846	-1.19%
2017-03-09	0	29.45	29.30	29.45	29.10	29.70	3,014,365	88,585,225	29.388	25.03	24.91	25.03	24.74	25.25	3,546,023	24.982	0.86%
2017-03-08	0	29.20	29.15	29.20	28.75	29.50	1,380,370	40,285,136	29.184	24.82	24.78	24.82	24.44	25.08	1,623,832	24.809	0.52%
2017-03-07	0	29.05	29.05	29.15	29.00	29.85	3,044,981	89,054,880	29.246	24.69	24.69	24.78	24.65	25.37	3,582,039	24.862	-1.53%
2017-03-06	0	29.50	29.45	29.50	29.10	29.80	3,763,055	110,657,058	29.406	25.08	25.03	25.08	24.74	25.33	4,426,763	24.997	0.68%
2017-03-03	0	29.30	29.20	29.30	28.50	29.40	3,778,661	110,214,761	29.168	24.91	24.82	24.91	24.23	24.99	4,445,122	24.795	0.69%
2017-03-02	0	29.10	29.05	29.10	28.45	29.15	5,751,400	166,269,322	28.909	24.74	24.69	24.74	24.18	24.78	6,765,802	24.575	3.56%
2017-03-01	0	28.10	28.10	28.25	27.50	28.25	1,462,660	40,976,158	28.015	23.89	23.89	24.01	23.38	24.01	1,720,636	23.815	1.08%
2017-02-28	0	27.80	27.80	27.85	27.80	28.40	3,865,145	108,080,977	27.963	23.63	23.63	23.67	23.63	24.14	4,546,859	23.770	-1.07%
2017-02-27	0	28.10	28.05	28.10	28.00	28.70	2,008,627	56,576,381	28.167	23.89	23.84	23.89	23.80	24.40	2,362,898	23.944	-1.06%
2017-02-24	0	28.40	28.40	28.55	28.30	28.75	4,095,028	116,578,523	28.468	24.14	24.14	24.27	24.06	24.44	4,817,288	24.200	-0.70%
2017-02-23	0	28.60	28.55	28.60	28.40	29.00	4,872,945	139,290,548	28.584	24.31	24.27	24.31	24.14	24.65	5,732,410	24.299	0.35%
2017-02-22	0	28.50	28.40	28.50	28.15	28.70	4,346,059	123,605,792	28.441	24.23	24.14	24.23	23.93	24.40	5,112,594	24.177	2.33%
2017-02-21	0	27.85	27.85	27.95	27.80	28.95	3,641,135	102,401,893	28.124	23.67	23.67	23.76	23.63	24.61	4,283,339	23.907	-0.89%
2017-02-20	0	28.10	28.10	28.15	27.90	28.45	2,523,500	71,193,325	28.212	23.89	23.89	23.93	23.72	24.18	2,968,582	23.982	2.00%
2017-02-17	0	27.55	27.55	27.70	27.50	28.90	10,069,294	280,152,480	27.822	23.42	23.42	23.55	23.38	24.57	11,845,264	23.651	-3.84%
2017-02-16	0	28.65	28.60	28.65	28.50	29.35	10,637,342	305,397,837	28.710	24.35	24.31	24.35	24.23	24.95	12,513,501	24.405	2.14%
2017-02-15	0	28.05	27.95	28.05	27.55	28.05	10,060,723	280,792,227	27.910	23.84	23.76	23.84	23.42	23.84	11,835,181	23.725	2.00%
2017-02-14	0	27.50	27.35	27.50	26.95	27.50	3,113,307	84,742,495	27.219	23.38	23.25	23.38	22.91	23.38	3,662,416	23.138	1.29%
2017-02-13	0	27.15	27.10	27.15	27.10	27.60	1,684,079	45,720,840	27.149	23.08	23.04	23.08	23.04	23.46	1,981,108	23.078	-0.55%
2017-02-10	0	27.30	27.30	27.35	27.10	28.00	5,986,601	164,071,380	27.406	23.21	23.21	23.25	23.04	23.80	7,042,486	23.297	-1.80%
2017-02-09	0	27.80	27.70	27.80	27.05	27.85	8,979,588	248,494,984	27.673	23.63	23.55	23.63	22.99	23.67	10,563,361	23.524	0.91%
2017-02-08	0	27.55	27.40	27.55	26.35	27.55	12,806,016	347,168,952	27.110	23.42	23.29	23.42	22.40	23.42	15,064,674	23.045	4.55%
2017-02-07	0	26.35	26.35	26.40	26.25	26.60	5,981,075	157,699,034	26.366	22.40	22.40	22.44	22.31	22.61	7,035,986	22.413	0.19%
2017-02-06	0	26.30	26.25	26.30	25.90	26.30	5,376,270	140,463,203	26.127	22.36	22.31	22.36	22.02	22.36	6,324,508	22.209	1.74%
2017-02-03	0	25.85	25.80	25.85	25.50	26.10	4,933,088	127,277,355	25.801	21.97	21.93	21.97	21.68	22.19	5,803,160	21.932	0.98%
2017-02-02	0	25.60	25.60	25.65	25.55	26.40	7,918,368	204,796,865	25.864	21.76	21.76	21.80	21.72	22.44	9,314,968	21.986	-3.03%
2017-02-01	0	26.40	26.35	26.40	26.00	27.05	9,654,713	254,832,861	26.395	22.44	22.40	22.44	22.10	22.99	11,357,561	22.437	-1.86%
2017-01-27	0	26.90	26.85	26.90	26.60	26.90	3,518,748	94,273,504	26.792	22.87	22.82	22.87	22.61	22.87	4,139,366	22.775	-0.55%
2017-01-26	0	27.05	27.00	27.05	26.80	27.30	5,863,470	158,311,622	27.000	22.99	22.95	22.99	22.78	23.21	6,897,638	22.952	1.12%
2017-01-25	0	26.75	26.70	26.75	26.70	27.50	5,860,741	157,374,557	26.852	22.74	22.70	22.74	22.70	23.38	6,894,428	22.826	-1.65%
2017-01-24	0	27.20	27.15	27.20	27.15	28.10	5,848,152	160,153,387	27.385	23.12	23.08	23.12	23.08	23.89	6,879,619	23.279	-2.33%
2017-01-23	0	27.85	27.75	27.85	27.65	28.20	2,691,672	74,971,700	27.853	23.67	23.59	23.67	23.50	23.97	3,166,415	23.677	-0.18%
2017-01-20	0	27.90	27.85	27.90	27.50	27.95	7,321,689	203,784,536	27.833	23.72	23.67	23.72	23.38	23.76	8,613,050	23.660	-0.36%
2017-01-19	0	28.00	27.95	28.00	27.45	28.15	9,153,409	255,362,494	27.898	23.80	23.76	23.80	23.33	23.93	10,767,840	23.715	2.38%
2017-01-18	0	27.35	27.30	27.35	26.65	27.35	7,850,581	212,504,474	27.069	23.25	23.21	23.25	22.65	23.25	9,235,226	23.010	3.01%
2017-01-17	0	26.55	26.50	26.55	26.10	26.65	7,221,201	190,666,656	26.404	22.57	22.53	22.57	22.19	22.65	8,494,839	22.445	1.72%
2017-01-16	0	26.10	26.05	26.10	25.15	26.40	11,658,837	303,090,872	25.997	22.19	22.14	22.19	21.38	22.44	13,715,162	22.099	-2.06%
2017-01-13	0	26.65	26.60	26.65	26.55	27.30	8,307,088	223,755,072	26.935	22.65	22.61	22.65	22.57	23.21	9,772,249	22.897	-2.20%
2017-01-12	0	27.25	27.25	27.30	27.20	28.00	3,428,612	94,192,983	27.473	23.16	23.16	23.21	23.12	23.80	4,033,333	23.354	-1.98%
2017-01-11	0	27.80	27.75	27.80	27.70	28.40	3,591,669	100,344,090	27.938	23.63	23.59	23.63	23.55	24.14	4,225,149	23.749	-1.24%
2017-01-10	0	28.15	28.00	28.15	27.65	28.15	4,140,874	115,627,595	27.923	23.93	23.80	23.93	23.50	23.93	4,871,220	23.737	1.44%
2017-01-09	0	27.75	27.70	27.75	27.50	28.35	4,336,158	120,984,023	27.901	23.59	23.55	23.59	23.38	24.10	5,100,947	23.718	-0.36%
2017-01-06	0	27.85	27.80	27.85	27.80	28.95	6,013,538	170,718,549	28.389	23.67	23.63	23.67	23.63	24.61	7,074,174	24.133	-2.28%
2017-01-05	0	28.50	28.45	28.50	28.10	28.55	5,183,179	147,151,051	28.390	24.23	24.18	24.23	23.89	24.27	6,097,361	24.134	1.79%
2017-01-04	0	28.00	27.95	28.00	27.80	28.85	3,364,072	94,261,905	28.020	23.80	23.76	23.80	23.63	24.52	3,957,409	23.819	-2.61%
2017-01-03	0	28.75	28.55	28.75	27.50	28.75	5,044,461	143,082,229	28.364	24.44	24.27	24.44	23.38	24.44	5,934,177	24.112	3.42%
2016-12-30	0	27.80	27.75	27.80	27.35	27.90	5,238,956	144,902,285	27.659	23.63	23.59	23.63	23.25	23.72	6,162,976	23.512	1.09%
2016-12-29	0	27.50	27.50	27.55	27.40	27.75	5,612,616	154,652,127	27.554	23.38	23.38	23.42	23.29	23.59	6,602,540	23.423	-0.54%
2016-12-28	0	27.65	27.60	27.65	27.55	27.90	6,226,926	172,527,957	27.707	23.50	23.46	23.50	23.42	23.72	7,325,199	23.553	-0.90%
2016-12-23	0	27.90	27.85	27.90	27.90	28.95	7,056,604	198,229,869	28.091	23.72	23.67	23.72	23.72	24.61	8,301,211	23.880	-1.59%
2016-12-22	0	28.35	28.35	28.40	28.35	29.00	3,237,435	92,753,072	28.650	24.10	24.10	24.14	24.10	24.65	3,808,437	24.355	-1.39%
2016-12-21	0	28.75	28.75	28.85	28.15	28.95	5,079,003	145,785,457	28.704	24.44	24.44	24.52	23.93	24.61	5,974,811	24.400	1.59%
2016-12-20	0	28.30	28.25	28.30	28.15	28.45	2,956,130	83,549,087	28.263	24.06	24.01	24.06	23.93	24.18	3,477,517	24.026	0.53%
2016-12-19	0	28.15	28.15	28.25	28.10	28.55	11,829,097	334,442,241	28.273	23.93	23.93	24.01	23.89	24.27	13,915,451	24.034	-0.88%
2016-12-16	0	28.40	28.40	28.70	28.40	29.50	7,246,738	207,980,695	28.700	24.14	24.14	24.40	24.14	25.08	8,524,880	24.397	-2.41%
2016-12-15	0	29.10	29.10	29.20	29.00	29.70	4,139,912	121,879,848	29.440	24.74	24.74	24.82	24.65	25.25	4,870,088	25.026	-1.85%
2016-12-14	0	29.65	29.60	29.65	28.75	29.65	3,720,092	109,469,930	29.427	25.20	25.16	25.20	24.44	25.20	4,376,222	25.015	3.85%
2016-12-13	0	28.55	28.55	28.70	27.85	28.75	7,645,636	217,045,159	28.388	24.27	24.27	24.40	23.67	24.44	8,994,133	24.132	0.18%
2016-12-12	0	28.50	28.45	28.50	28.35	29.05	7,857,157	224,697,697	28.598	24.23	24.18	24.23	24.10	24.69	9,242,961	24.310	-2.56%
2016-12-09	0	29.25	29.25	29.30	29.10	30.20	13,814,842	404,561,919	29.285	24.86	24.86	24.91	24.74	25.67	16,251,432	24.894	-2.66%
2016-12-08	0	30.05	30.05	30.10	29.70	30.25	12,914,530	387,030,171	29.969	25.54	25.54	25.59	25.25	25.71	15,192,327	25.475	1.69%
2016-12-07	0	29.55	29.45	29.55	29.20	29.95	2,800,914	82,397,387	29.418	25.12	25.03	25.12	24.82	25.46	3,294,925	25.007	0.00%
2016-12-06	0	29.55	29.50	29.55	29.45	30.15	3,583,481	106,179,741	29.630	25.12	25.08	25.12	25.03	25.63	4,215,517	25.188	-0.84%
2016-12-05	0	29.80	29.80	29.90	29.70	31.05	2,072,193	61,891,824	29.868	25.33	25.33	25.42	25.25	26.39	2,437,676	25.390	-2.45%
2016-12-02	0	30.55	30.50	30.55	30.20	30.90	4,507,583	137,407,372	30.484	25.97	25.93	25.97	25.67	26.27	5,302,607	25.913	-0.16%
2016-12-01	0	30.60	30.55	30.60	30.30	31.10	5,385,899	165,194,408	30.672	26.01	25.97	26.01	25.76	26.44	6,335,836	26.073	1.16%
2016-11-30	0	30.25	30.05	30.25	29.40	30.25	5,685,185	170,462,173	29.984	25.71	25.54	25.71	24.99	25.71	6,687,908	25.488	1.68%
2016-11-29	0	29.75	29.65	29.75	29.20	29.75	2,664,261	78,117,720	29.321	25.29	25.20	25.29	24.82	25.29	3,134,169	24.925	2.23%
2016-11-28	0	29.10	29.10	29.20	28.90	29.60	2,663,013	77,602,800	29.141	24.74	24.74	24.82	24.57	25.16	3,132,701	24.772	-0.85%
2016-11-25	0	29.35	29.35	29.40	29.20	29.85	1,713,500	50,374,805	29.399	24.95	24.95	24.99	24.82	25.37	2,015,718	24.991	-0.84%
2016-11-24	0	29.60	29.60	29.65	28.90	29.80	5,319,500	156,871,102	29.490	25.16	25.16	25.20	24.57	25.33	6,257,726	25.068	-0.17%
2016-11-23	0	29.65	29.60	29.65	29.20	29.65	6,042,577	176,974,874	29.288	25.20	25.16	25.20	24.82	25.20	7,108,335	24.897	2.42%
2016-11-22	0	28.95	28.95	29.00	28.35	29.20	2,952,184	85,304,030	28.895	24.61	24.61	24.65	24.10	24.82	3,472,875	24.563	0.35%
2016-11-21	0	28.85	28.85	29.00	28.75	29.35	1,659,634	48,022,290	28.935	24.52	24.52	24.65	24.44	24.95	1,952,352	24.597	0.52%
2016-11-18	0	28.70	28.70	28.75	28.65	29.55	2,313,481	66,711,748	28.836	24.40	24.40	24.44	24.35	25.12	2,721,521	24.513	-1.37%
2016-11-17	0	29.10	28.95	29.10	28.30	29.40	5,119,574	148,272,258	28.962	24.74	24.61	24.74	24.06	24.99	6,022,538	24.620	1.22%
2016-11-16	0	28.75	28.75	28.80	27.90	28.80	4,301,733	122,590,859	28.498	24.44	24.44	24.48	23.72	24.48	5,060,450	24.225	3.05%
2016-11-15	0	27.90	27.90	28.05	27.25	28.35	3,324,936	92,967,778	27.961	23.72	23.72	23.84	23.16	24.10	3,911,371	23.769	1.09%
2016-11-14	0	27.60	27.55	27.60	27.40	28.45	7,001,598	194,367,182	27.760	23.46	23.42	23.46	23.29	24.18	8,236,503	23.598	-3.33%
2016-11-11	0	28.55	28.50	28.55	28.05	28.70	3,744,598	106,324,576	28.394	24.27	24.23	24.27	23.84	24.40	4,405,051	24.137	0.18%
2016-11-10	0	28.50	28.45	28.50	28.35	29.40	9,083,216	259,411,317	28.559	24.23	24.18	24.23	24.10	24.99	10,685,266	24.277	-1.38%
2016-11-09	0	28.90	28.85	28.90	28.00	30.20	13,713,717	394,377,462	28.758	24.57	24.52	24.57	23.80	25.67	16,132,471	24.446	-3.51%
2016-11-08	0	29.95	29.90	29.95	29.10	30.00	6,412,816	191,140,597	29.806	25.46	25.42	25.46	24.74	25.50	7,543,875	25.337	2.57%
2016-11-07	0	29.20	29.15	29.20	28.30	29.40	3,681,699	106,984,811	29.059	24.82	24.78	24.82	24.06	24.99	4,331,058	24.702	2.82%
2016-11-04	0	28.40	28.35	28.40	28.15	28.75	3,759,585	106,742,058	28.392	24.14	24.10	24.14	23.93	24.44	4,422,681	24.135	0.35%
2016-11-03	0	28.30	28.25	28.30	28.15	28.50	4,118,182	116,681,851	28.333	24.06	24.01	24.06	23.93	24.23	4,844,525	24.085	-0.88%
2016-11-02	0	28.55	28.55	28.70	28.55	29.20	2,500,068	71,691,644	28.676	24.27	24.27	24.40	24.27	24.82	2,941,017	24.376	-1.38%
2016-11-01	0	28.95	28.95	29.05	28.70	29.30	2,302,738	66,645,195	28.942	24.61	24.61	24.69	24.40	24.91	2,708,883	24.602	-0.86%
2016-10-31	0	29.20	29.15	29.20	28.65	29.60	4,578,374	133,612,095	29.183	24.82	24.78	24.82	24.35	25.16	5,385,884	24.808	1.04%
2016-10-28	0	28.90	28.90	28.95	28.55	29.30	10,412,844	302,355,193	29.037	24.57	24.57	24.61	24.27	24.91	12,249,407	24.683	-0.52%
2016-10-27	0	29.05	29.00	29.05	28.85	29.35	4,644,518	134,848,065	29.034	24.69	24.65	24.69	24.52	24.95	5,463,694	24.681	0.17%
2016-10-26	0	29.00	29.00	29.05	29.00	29.85	5,544,627	162,291,682	29.270	24.65	24.65	24.69	24.65	25.37	6,522,559	24.882	-2.85%
2016-10-25	0	29.85	29.85	29.90	29.80	30.25	3,421,192	102,730,524	30.028	25.37	25.37	25.42	25.33	25.71	4,024,604	25.526	-1.00%
2016-10-24	0	30.15	30.15	30.25	30.00	31.10	5,253,616	159,647,681	30.388	25.63	25.63	25.71	25.50	26.44	6,180,221	25.832	-2.43%
2016-10-20	0	30.90	30.80	30.90	30.50	30.95	2,529,121	77,858,229	30.785	26.27	26.18	26.27	25.93	26.31	2,975,194	26.169	0.32%
2016-10-19	0	30.80	30.65	30.80	30.00	30.80	3,270,500	99,892,357	30.543	26.18	26.05	26.18	25.50	26.18	3,847,334	25.964	1.99%
2016-10-18	0	30.20	30.20	30.25	29.85	30.25	2,752,898	82,875,859	30.105	25.67	25.67	25.71	25.37	25.71	3,238,440	25.591	0.83%
2016-10-17	0	29.95	29.95	30.10	29.80	30.35	1,833,693	55,157,835	30.080	25.46	25.46	25.59	25.33	25.80	2,157,110	25.570	-0.99%
2016-10-14	0	30.25	30.25	30.30	30.00	30.35	1,938,461	58,513,481	30.186	25.71	25.71	25.76	25.50	25.80	2,280,357	25.660	-0.17%
2016-10-13	0	30.30	30.30	30.40	29.80	30.50	2,920,175	88,549,590	30.323	25.76	25.76	25.84	25.33	25.93	3,435,220	25.777	-0.82%
2016-10-12	0	30.55	30.45	30.55	30.00	30.55	1,872,419	56,780,614	30.325	25.97	25.88	25.97	25.50	25.97	2,202,666	25.778	0.99%
2016-10-11	0	30.25	30.10	30.25	29.90	30.40	2,275,133	68,474,078	30.097	25.71	25.59	25.71	25.42	25.84	2,676,409	25.584	0.00%
2016-10-07	0	30.25	30.20	30.25	29.95	30.25	914,430	27,550,505	30.129	25.71	25.67	25.71	25.46	25.71	1,075,712	25.611	1.00%
2016-10-06	0	29.95	29.95	30.10	29.95	30.60	3,394,975	102,187,136	30.100	25.46	25.46	25.59	25.46	26.01	3,993,763	25.587	-0.17%
2016-10-05	0	30.00	30.00	30.05	29.80	30.20	3,583,916	107,529,534	30.003	25.50	25.50	25.54	25.33	25.67	4,216,028	25.505	-0.66%
2016-10-04	0	30.20	30.15	30.20	29.85	30.45	4,388,351	132,255,748	30.138	25.67	25.63	25.67	25.37	25.88	5,162,345	25.619	-0.17%
2016-10-03	0	30.25	30.15	30.25	30.00	30.55	2,937,842	88,766,312	30.215	25.71	25.63	25.71	25.50	25.97	3,456,003	25.685	-0.17%
2016-09-30	0	30.30	30.20	30.30	29.30	30.30	5,275,500	157,983,817	29.947	25.76	25.67	25.76	24.91	25.76	6,205,965	25.457	2.19%
2016-09-29	0	29.65	29.50	29.65	29.45	29.65	2,250,000	66,433,862	29.526	25.20	25.08	25.20	25.03	25.20	2,646,843	25.099	1.37%
2016-09-28	0	29.25	29.25	29.40	29.05	29.45	2,750,984	80,512,784	29.267	24.86	24.86	24.99	24.69	25.03	3,236,188	24.879	-1.18%
2016-09-27	0	29.60	29.35	29.60	29.00	29.60	3,398,187	99,812,941	29.372	25.16	24.95	25.16	24.65	25.16	3,997,542	24.969	1.72%
2016-09-26	0	29.10	29.10	29.20	29.10	29.40	2,919,182	85,379,904	29.248	24.74	24.74	24.82	24.74	24.99	3,434,052	24.863	-0.85%
2016-09-23	0	29.35	29.35	29.45	29.25	29.55	2,112,125	62,156,451	29.428	24.95	24.95	25.03	24.86	25.12	2,484,651	25.016	-0.51%
2016-09-22	0	29.50	29.40	29.50	29.15	29.75	6,411,282	188,398,794	29.386	25.08	24.99	25.08	24.78	25.29	7,542,070	24.980	0.17%
2016-09-21	0	29.45	29.45	29.50	29.10	29.80	4,599,170	135,193,874	29.395	25.03	25.03	25.08	24.74	25.33	5,410,348	24.988	0.00%
2016-09-20	0	29.45	29.30	29.45	29.10	29.55	7,611,982	223,118,115	29.311	25.03	24.91	25.03	24.74	25.12	8,954,544	24.917	-1.34%
2016-09-19	0	29.85	29.60	29.85	29.05	29.85	3,142,411	92,802,271	29.532	25.37	25.16	25.37	24.69	25.37	3,696,653	25.104	1.36%
2016-09-15	0	29.45	29.30	29.45	29.10	29.75	3,661,031	107,520,608	29.369	25.03	24.91	25.03	24.74	25.29	4,306,745	24.966	1.20%
2016-09-14	0	29.10	29.10	29.15	29.10	29.65	2,287,200	67,038,227	29.310	24.74	24.74	24.78	24.74	25.20	2,690,604	24.916	-0.85%
2016-09-13	0	29.35	29.35	29.40	29.35	30.00	3,623,564	107,295,842	29.611	24.95	24.95	24.99	24.95	25.50	4,262,669	25.171	-1.68%
2016-09-12	0	29.85	29.85	29.90	29.55	30.05	5,730,247	170,731,066	29.795	25.37	25.37	25.42	25.12	25.54	6,740,918	25.328	-1.32%
2016-09-09	0	30.25	30.20	30.25	30.15	30.50	2,978,796	90,013,405	30.218	25.71	25.67	25.71	25.63	25.93	3,504,181	25.687	-0.82%
2016-09-08	0	30.50	30.40	30.50	30.00	30.50	1,992,606	60,227,846	30.226	25.93	25.84	25.93	25.50	25.93	2,344,051	25.694	0.33%
2016-09-07	0	30.40	30.25	30.40	29.95	30.55	4,941,834	149,029,061	30.157	25.84	25.71	25.84	25.46	25.97	5,813,449	25.635	0.00%
2016-09-06	0	30.40	30.35	30.40	30.20	30.70	6,155,814	187,167,659	30.405	25.84	25.80	25.84	25.67	26.10	7,241,544	25.846	0.50%
2016-09-05	0	30.45	30.40	30.45	30.15	30.80	4,124,681	125,371,624	30.395	25.71	25.67	25.71	25.46	26.01	4,884,251	25.669	0.50%
2016-09-02	0	30.30	30.30	30.45	30.05	30.85	6,182,995	188,594,763	30.502	25.59	25.59	25.71	25.38	26.05	7,321,609	25.759	-2.26%
2016-09-01	0	31.00	31.00	31.05	30.85	31.45	5,433,859	168,407,895	30.992	26.18	26.18	26.22	26.05	26.56	6,434,518	26.173	-1.43%
2016-08-31	0	31.45	31.25	31.45	31.00	31.50	4,545,203	141,584,064	31.150	26.56	26.39	26.56	26.18	26.60	5,382,213	26.306	0.96%
2016-08-30	0	31.15	31.15	31.30	30.90	31.45	2,781,068	86,685,890	31.170	26.31	26.31	26.43	26.09	26.56	3,293,209	26.323	-0.16%
2016-08-29	0	31.20	31.20	31.25	30.70	31.25	5,977,511	185,229,272	30.988	26.35	26.35	26.39	25.93	26.39	7,078,284	26.169	0.81%
2016-08-26	0	30.95	30.90	30.95	30.65	31.20	10,445,155	322,237,977	30.850	26.14	26.09	26.14	25.88	26.35	12,368,656	26.053	0.81%
2016-08-25	0	30.70	30.65	30.70	30.50	30.75	6,411,499	195,938,069	30.560	25.93	25.88	25.93	25.76	25.97	7,592,192	25.808	1.15%
2016-08-24	0	30.35	30.30	30.35	30.25	30.85	4,336,876	132,079,318	30.455	25.63	25.59	25.63	25.55	26.05	5,135,522	25.719	-0.65%
2016-08-23	0	30.55	30.50	30.55	30.35	30.95	5,361,312	163,938,023	30.578	25.80	25.76	25.80	25.63	26.14	6,348,611	25.823	-1.29%
2016-08-22	0	30.95	30.90	30.95	30.65	31.10	9,899,080	305,461,311	30.858	26.14	26.09	26.14	25.88	26.26	11,722,020	26.059	1.48%
2016-08-19	0	30.50	30.45	30.50	29.80	31.50	16,379,731	500,363,277	30.548	25.76	25.71	25.76	25.17	26.60	19,396,099	25.797	-2.56%
2016-08-18	0	31.30	31.30	31.35	29.35	32.00	32,156,464	987,803,327	30.719	26.43	26.43	26.47	24.79	27.02	38,078,156	25.941	-8.21%
2016-08-17	0	34.10	34.00	34.10	33.70	34.50	2,390,086	81,419,727	34.066	28.80	28.71	28.80	28.46	29.13	2,830,226	28.768	0.00%
2016-08-16	0	34.10	34.10	34.35	33.15	34.50	5,338,916	180,664,356	33.839	28.80	28.80	29.01	27.99	29.13	6,322,091	28.577	2.56%
2016-08-15	0	33.25	33.10	33.25	32.95	33.80	3,457,189	115,003,305	33.265	28.08	27.95	28.08	27.83	28.54	4,093,839	28.092	-1.34%
2016-08-12	0	33.70	33.65	33.70	33.40	33.95	2,491,824	83,918,581	33.678	28.46	28.42	28.46	28.21	28.67	2,950,700	28.440	0.60%
2016-08-11	0	33.50	33.50	33.70	33.50	34.00	1,573,020	53,074,059	33.740	28.29	28.29	28.46	28.29	28.71	1,862,696	28.493	-0.59%
2016-08-10	0	33.70	33.55	33.70	33.30	33.80	3,196,358	107,397,988	33.600	28.46	28.33	28.46	28.12	28.54	3,784,975	28.375	0.60%
2016-08-09	0	33.50	33.50	33.55	33.35	33.80	1,575,810	52,993,479	33.629	28.29	28.29	28.33	28.16	28.54	1,865,999	28.400	-0.15%
2016-08-08	0	33.55	33.55	33.70	33.30	33.85	3,607,284	121,140,457	33.582	28.33	28.33	28.46	28.12	28.59	4,271,574	28.360	-0.59%
2016-08-05	0	33.75	33.75	33.80	32.85	33.80	1,760,670	59,091,293	33.562	28.50	28.50	28.54	27.74	28.54	2,084,902	28.342	1.50%
2016-08-04	0	33.25	33.05	33.25	32.80	33.25	1,921,160	63,532,102	33.070	28.08	27.91	28.08	27.70	28.08	2,274,946	27.927	1.22%
2016-08-03	0	32.85	32.85	33.05	32.80	33.45	3,346,693	110,246,437	32.942	27.74	27.74	27.91	27.70	28.25	3,962,995	27.819	-1.79%
2016-08-01	0	33.45	33.40	33.45	33.00	33.50	2,195,920	73,295,457	33.378	28.25	28.21	28.25	27.87	28.29	2,600,304	28.187	1.83%
2016-07-29	0	32.85	32.85	33.05	32.85	33.80	4,165,470	138,558,926	33.264	27.74	27.74	27.91	27.74	28.54	4,932,552	28.091	-1.20%
2016-07-28	0	33.25	33.25	33.35	33.25	33.80	2,296,985	76,778,275	33.426	28.08	28.08	28.16	28.08	28.54	2,719,980	28.228	-0.75%
2016-07-27	0	33.50	33.50	33.60	33.15	33.70	1,699,258	56,886,223	33.477	28.29	28.29	28.37	27.99	28.46	2,012,181	28.271	-0.59%
2016-07-26	0	33.70	33.45	33.70	32.60	33.70	3,544,221	117,746,763	33.222	28.46	28.25	28.46	27.53	28.46	4,196,898	28.056	1.20%
2016-07-25	0	33.30	33.10	33.30	32.90	33.60	1,988,710	65,845,163	33.109	28.12	27.95	28.12	27.78	28.37	2,354,936	27.960	0.15%
2016-07-22	0	33.25	33.15	33.25	33.15	33.50	2,037,896	67,963,986	33.350	28.08	27.99	28.08	27.99	28.29	2,413,180	28.164	-0.30%
2016-07-21	0	33.35	33.35	33.45	33.20	33.80	2,860,791	95,700,553	33.452	28.16	28.16	28.25	28.04	28.54	3,387,613	28.250	-0.89%
2016-07-20	0	33.65	33.50	33.70	33.30	33.90	1,876,781	62,938,357	33.535	28.42	28.29	28.46	28.12	28.63	2,222,395	28.320	0.30%
2016-07-19	0	33.55	33.50	33.55	33.05	33.70	1,201,185	40,225,433	33.488	28.33	28.29	28.33	27.91	28.46	1,422,386	28.280	1.36%
2016-07-18	0	33.10	33.05	33.15	32.35	33.25	2,833,364	93,390,790	32.961	27.95	27.91	27.99	27.32	28.08	3,355,135	27.835	0.46%
2016-07-15	0	32.95	32.90	33.00	32.90	33.45	4,562,603	150,909,360	33.075	27.83	27.78	27.87	27.78	28.25	5,402,818	27.932	-2.37%
2016-07-14	0	33.75	33.75	33.80	33.25	33.95	2,775,594	93,386,036	33.645	28.50	28.50	28.54	28.08	28.67	3,286,726	28.413	0.90%
2016-07-13	0	33.45	33.40	33.50	33.30	33.95	4,064,372	136,483,336	33.580	28.25	28.21	28.29	28.12	28.67	4,812,836	28.358	-1.91%
2016-07-12	0	34.10	34.10	34.15	32.85	34.40	4,900,469	166,176,613	33.910	28.80	28.80	28.84	27.74	29.05	5,802,902	28.637	2.56%
2016-07-11	0	33.25	33.25	33.45	32.80	33.45	4,108,000	136,492,139	33.226	28.08	28.08	28.25	27.70	28.25	4,864,498	28.059	1.53%
2016-07-08	0	32.75	32.75	32.80	32.20	32.95	1,653,315	53,894,696	32.598	27.66	27.66	27.70	27.19	27.83	1,957,777	27.529	0.92%
2016-07-07	0	32.45	32.45	32.70	31.55	32.70	4,136,204	133,583,738	32.296	27.40	27.40	27.61	26.64	27.61	4,897,896	27.274	-0.61%
2016-07-06	0	32.65	32.45	32.70	31.80	32.70	2,531,919	81,732,222	32.281	27.57	27.40	27.61	26.85	27.61	2,998,178	27.261	0.62%
2016-07-05	0	32.45	32.45	32.55	32.30	36.20	3,547,316	116,963,561	32.972	27.40	27.40	27.49	27.28	30.57	4,200,563	27.845	-0.61%
2016-07-04	0	32.65	32.45	32.65	31.65	32.65	3,342,637	107,908,910	32.283	27.57	27.40	27.57	26.73	27.57	3,958,192	27.262	1.24%
2016-06-30	0	32.25	32.10	32.25	31.85	32.30	4,834,187	155,021,171	32.068	27.23	27.11	27.23	26.90	27.28	5,724,414	27.081	2.06%
2016-06-29	0	31.60	31.60	31.65	30.60	31.65	2,920,686	91,746,179	31.413	26.69	26.69	26.73	25.84	26.73	3,458,538	26.527	3.44%
2016-06-28	0	30.55	30.60	30.65	30.30	30.70	3,974,562	121,318,502	30.524	25.80	25.84	25.88	25.59	25.93	4,706,487	25.777	-1.61%
2016-06-27	0	31.05	30.95	31.05	30.10	31.10	2,959,624	91,115,691	30.786	26.22	26.14	26.22	25.42	26.26	3,504,646	25.999	2.64%
2016-06-24	0	30.25	30.25	30.35	29.95	30.95	5,884,722	178,271,446	30.294	25.55	25.55	25.63	25.29	26.14	6,968,408	25.583	-1.47%
2016-06-23	0	30.70	30.70	30.75	30.35	30.80	1,097,429	33,642,388	30.656	25.93	25.93	25.97	25.63	26.01	1,299,523	25.888	0.16%
2016-06-22	0	30.65	30.60	30.65	30.40	30.90	4,771,046	146,338,118	30.672	25.88	25.84	25.88	25.67	26.09	5,649,646	25.902	-0.16%
2016-06-21	0	30.70	30.60	30.70	30.40	30.85	1,252,600	38,403,894	30.659	25.93	25.84	25.93	25.67	26.05	1,483,269	25.891	0.99%
2016-06-20	0	30.40	30.40	30.45	30.10	31.15	2,853,004	86,869,907	30.449	25.67	25.67	25.71	25.42	26.31	3,378,392	25.713	-2.25%
2016-06-17	0	31.10	31.00	31.15	30.00	31.15	4,146,186	127,775,101	30.818	26.26	26.18	26.31	25.33	26.31	4,909,716	26.025	2.81%
2016-06-16	0	30.25	30.15	30.30	29.90	30.30	1,734,448	52,219,233	30.107	25.55	25.46	25.59	25.25	25.59	2,053,851	25.425	0.33%
2016-06-15	0	30.15	30.10	30.15	30.10	30.45	2,947,339	89,187,824	30.260	25.46	25.42	25.46	25.42	25.71	3,490,099	25.555	-0.33%
2016-06-14	0	30.25	30.20	30.40	30.20	31.00	2,105,487	64,119,737	30.454	25.55	25.50	25.67	25.50	26.18	2,493,218	25.718	-1.31%
2016-06-13	0	30.65	30.60	30.70	30.20	31.20	1,648,024	50,616,201	30.713	25.88	25.84	25.93	25.50	26.35	1,951,512	25.937	-1.29%
2016-06-10	0	31.05	30.95	31.05	30.85	31.45	1,954,454	60,752,352	31.084	26.22	26.14	26.22	26.05	26.56	2,314,372	26.250	0.49%
2016-06-08	0	30.90	30.85	30.90	30.85	31.45	4,862,729	150,557,966	30.962	26.09	26.05	26.09	26.05	26.56	5,758,213	26.147	-2.22%
2016-06-07	0	31.60	31.60	31.75	31.10	31.85	2,433,425	76,437,012	31.411	26.69	26.69	26.81	26.26	26.90	2,881,546	26.526	-0.78%
2016-06-06	0	31.85	31.75	32.00	31.05	32.00	1,406,620	44,415,488	31.576	26.90	26.81	27.02	26.22	27.02	1,665,653	26.666	1.59%
2016-06-03	0	31.35	31.25	31.40	31.25	32.00	1,798,367	56,771,702	31.568	26.47	26.39	26.52	26.39	27.02	2,129,541	26.659	-0.95%
2016-06-02	0	31.65	31.60	31.70	31.15	31.95	2,267,938	71,800,510	31.659	26.73	26.69	26.77	26.31	26.98	2,685,584	26.736	0.80%
2016-06-01	0	31.40	31.25	31.45	30.80	31.50	2,659,460	82,855,998	31.155	26.52	26.39	26.56	26.01	26.60	3,149,206	26.310	0.48%
2016-05-31	0	31.25	31.20	31.25	30.85	31.35	2,424,862	75,701,174	31.219	26.39	26.35	26.39	26.05	26.47	2,871,406	26.364	0.81%
2016-05-30	0	31.00	30.90	30.95	30.65	31.50	2,023,300	62,765,173	31.021	26.18	26.09	26.14	25.88	26.60	2,395,896	26.197	0.65%
2016-05-27	0	30.80	30.70	30.80	30.35	31.25	3,493,596	107,318,877	30.719	26.01	25.93	26.01	25.63	26.39	4,136,950	25.942	0.98%
2016-05-26	0	30.50	30.45	30.65	30.30	31.30	1,867,201	57,151,005	30.608	25.76	25.71	25.88	25.59	26.43	2,211,051	25.848	-0.49%
2016-05-25	0	30.65	30.65	30.70	30.55	31.05	2,756,738	84,678,528	30.717	25.88	25.88	25.93	25.80	26.22	3,264,398	25.940	1.77%
2016-05-24	0	30.35	30.35	30.55	30.30	30.95	4,017,410	122,770,172	30.560	25.43	25.43	25.60	25.39	25.94	4,793,951	25.609	-0.33%
2016-05-23	0	30.45	30.40	30.50	30.30	31.05	2,455,770	75,269,572	30.650	25.52	25.48	25.56	25.39	26.02	2,930,455	25.685	-0.33%
2016-05-20	0	30.55	30.45	30.55	30.20	30.70	3,555,526	108,354,366	30.475	25.60	25.52	25.60	25.31	25.73	4,242,787	25.538	0.49%
2016-05-19	0	30.40	30.30	30.50	30.10	31.35	3,553,301	109,422,037	30.794	25.48	25.39	25.56	25.22	26.27	4,240,132	25.806	-3.34%
2016-05-18	0	31.45	31.40	31.50	30.50	31.65	7,214,451	224,976,764	31.184	26.36	26.31	26.40	25.56	26.52	8,608,960	26.133	1.13%
2016-05-17	0	31.10	31.00	31.10	30.90	31.50	1,441,105	44,892,279	31.151	26.06	25.98	26.06	25.89	26.40	1,719,662	26.105	-0.80%
2016-05-16	0	31.35	31.30	31.40	31.10	31.50	3,131,600	97,859,035	31.249	26.27	26.23	26.31	26.06	26.40	3,736,919	26.187	0.16%
2016-05-13	0	31.30	31.20	31.35	30.85	31.50	4,263,885	132,547,350	31.086	26.23	26.15	26.27	25.85	26.40	5,088,068	26.051	1.62%
2016-05-12	0	30.80	30.75	30.90	30.50	30.90	2,795,811	85,929,088	30.735	25.81	25.77	25.89	25.56	25.89	3,336,224	25.756	0.49%
2016-05-11	0	30.65	30.60	30.75	30.30	30.95	4,597,832	140,381,565	30.532	25.69	25.64	25.77	25.39	25.94	5,486,565	25.586	1.16%
2016-05-10	0	30.30	30.25	30.30	29.50	30.50	2,743,484	82,863,416	30.204	25.39	25.35	25.39	24.72	25.56	3,273,783	25.311	2.36%
2016-05-09	0	29.60	29.55	29.65	29.20	29.90	1,697,389	50,286,720	29.626	24.81	24.76	24.85	24.47	25.06	2,025,484	24.827	1.02%
2016-05-06	0	29.30	29.15	29.30	29.15	29.90	1,696,216	50,063,035	29.515	24.55	24.43	24.55	24.43	25.06	2,024,084	24.734	-1.51%
2016-05-05	0	29.75	29.70	29.85	29.60	29.90	2,444,274	72,725,390	29.753	24.93	24.89	25.01	24.81	25.06	2,916,737	24.934	0.51%
2016-05-04	0	29.60	29.50	29.55	29.10	29.60	2,066,539	60,834,006	29.438	24.81	24.72	24.76	24.39	24.81	2,465,988	24.669	1.72%
2016-05-03	0	29.10	29.10	29.15	28.90	29.85	3,069,076	89,791,740	29.257	24.39	24.39	24.43	24.22	25.01	3,662,310	24.518	-0.17%
2016-04-29	0	29.15	29.05	29.20	28.75	29.30	3,663,764	106,122,719	28.965	24.43	24.34	24.47	24.09	24.55	4,371,947	24.274	-0.17%
2016-04-28	0	29.20	29.15	29.20	29.15	29.60	4,716,772	138,221,915	29.304	24.47	24.43	24.47	24.43	24.81	5,628,495	24.558	-0.34%
2016-04-27	0	29.30	29.15	29.30	29.10	29.95	1,502,990	44,036,375	29.299	24.55	24.43	24.55	24.39	25.10	1,793,509	24.553	-2.50%
2016-04-26	0	30.05	30.00	30.05	29.15	30.05	3,323,543	98,509,679	29.640	25.18	25.14	25.18	24.43	25.18	3,965,963	24.839	2.91%
2016-04-25	0	29.20	29.15	29.20	28.65	29.40	3,695,995	107,684,140	29.135	24.47	24.43	24.47	24.01	24.64	4,410,408	24.416	-0.68%
2016-04-22	0	29.40	29.35	29.45	29.35	30.25	2,955,780	88,065,339	29.794	24.64	24.60	24.68	24.60	25.35	3,527,114	24.968	-2.16%
2016-04-21	0	30.05	30.05	30.15	29.90	30.50	2,350,435	70,964,848	30.192	25.18	25.18	25.27	25.06	25.56	2,804,760	25.302	1.35%
2016-04-20	0	29.65	29.60	29.65	29.50	30.45	2,344,833	69,994,957	29.851	24.85	24.81	24.85	24.72	25.52	2,798,075	25.015	-2.31%
2016-04-19	0	30.35	30.30	30.35	30.05	30.65	2,355,218	71,124,625	30.199	25.43	25.39	25.43	25.18	25.69	2,810,467	25.307	-0.49%
2016-04-18	0	30.50	30.45	30.50	30.20	30.70	835,419	25,458,150	30.474	25.56	25.52	25.56	25.31	25.73	996,900	25.537	-0.49%
2016-04-15	0	30.65	30.50	30.65	30.15	30.65	1,177,830	35,932,711	30.508	25.69	25.56	25.69	25.27	25.69	1,405,497	25.566	1.16%
2016-04-14	0	30.30	30.25	30.35	30.20	30.65	1,854,968	56,288,742	30.345	25.39	25.35	25.43	25.31	25.69	2,213,522	25.429	0.33%
2016-04-13	0	30.20	30.20	30.25	30.05	30.70	2,872,831	86,806,698	30.216	25.31	25.31	25.35	25.18	25.73	3,428,132	25.322	-1.31%
2016-04-12	0	30.60	30.55	30.70	30.40	30.70	3,520,547	107,730,721	30.601	25.64	25.60	25.73	25.48	25.73	4,201,047	25.644	0.49%
2016-04-11	0	30.45	30.45	30.55	30.10	30.70	1,339,262	40,844,539	30.498	25.52	25.52	25.60	25.22	25.73	1,598,133	25.558	1.33%
2016-04-08	0	30.05	30.00	30.05	29.85	30.20	918,297	27,564,159	30.017	25.18	25.14	25.18	25.01	25.31	1,095,798	25.154	-0.66%
2016-04-07	0	30.25	30.20	30.40	30.00	30.55	829,924	25,125,421	30.274	25.35	25.31	25.48	25.14	25.60	990,343	25.370	-0.17%
2016-04-06	0	30.30	30.30	30.35	29.70	30.45	1,912,000	57,836,481	30.249	25.39	25.39	25.43	24.89	25.52	2,281,578	25.349	2.19%
2016-04-05	0	29.65	29.60	29.75	29.35	30.05	4,797,768	142,684,732	29.740	24.85	24.81	24.93	24.60	25.18	5,725,147	24.922	-2.15%
2016-04-01	0	30.30	30.30	30.35	30.20	30.70	2,074,915	63,006,622	30.366	25.39	25.39	25.43	25.31	25.73	2,475,983	25.447	-1.14%
2016-03-31	0	30.65	30.65	30.70	30.45	31.10	2,899,562	89,221,686	30.771	25.69	25.69	25.73	25.52	26.06	3,460,029	25.786	0.49%
2016-03-30	0	30.50	30.45	30.50	30.45	31.50	1,838,142	56,358,638	30.661	25.56	25.52	25.56	25.52	26.40	2,193,444	25.694	1.16%
2016-03-29	0	30.15	30.15	30.35	30.15	31.05	3,167,037	96,283,427	30.402	25.27	25.27	25.43	25.27	26.02	3,779,206	25.477	-2.90%
2016-03-24	0	31.05	30.90	31.05	30.90	31.25	2,925,282	90,750,676	31.023	26.02	25.89	26.02	25.89	26.19	3,490,721	25.998	0.81%
2016-03-23	0	30.80	30.75	31.00	30.50	31.20	5,512,847	169,577,531	30.760	25.81	25.77	25.98	25.56	26.15	6,578,446	25.778	1.48%
2016-03-22	0	30.35	30.25	30.40	30.15	30.95	2,852,770	86,676,684	30.383	25.43	25.35	25.48	25.27	25.94	3,404,193	25.462	-0.82%
2016-03-21	0	30.60	30.60	30.70	29.80	30.90	6,357,140	192,698,509	30.312	25.64	25.64	25.73	24.97	25.89	7,585,936	25.402	2.34%
2016-03-18	0	29.90	29.85	29.95	29.30	30.00	5,346,194	158,638,608	29.673	25.06	25.01	25.10	24.55	25.14	6,379,580	24.867	-0.17%
2016-03-17	0	29.95	29.95	30.15	29.60	30.20	4,352,619	130,140,492	29.899	25.10	25.10	25.27	24.81	25.31	5,193,953	25.056	1.35%
2016-03-16	0	29.55	29.50	29.70	29.45	29.85	7,239,354	215,207,908	29.728	24.76	24.72	24.89	24.68	25.01	8,638,677	24.912	-2.80%
2016-03-15	0	30.40	30.35	30.50	29.85	30.65	3,435,952	104,381,436	30.379	25.48	25.43	25.56	25.01	25.69	4,100,100	25.458	2.01%
2016-03-14	0	29.80	29.75	29.80	29.50	30.00	2,686,000	80,105,533	29.823	24.97	24.93	24.97	24.72	25.14	3,205,187	24.992	1.19%
2016-03-11	0	29.45	29.30	29.55	28.95	29.65	4,633,118	135,802,992	29.311	24.68	24.55	24.76	24.26	24.85	5,528,671	24.563	1.73%
2016-03-10	0	28.95	28.95	29.05	28.85	29.85	4,759,255	138,385,339	29.077	24.26	24.26	24.34	24.18	25.01	5,679,190	24.367	-2.69%
2016-03-09	0	29.75	29.65	29.85	29.15	30.10	2,069,818	61,464,788	29.696	24.93	24.85	25.01	24.43	25.22	2,469,901	24.886	1.54%
2016-03-08	0	29.30	29.15	29.30	28.80	29.45	1,670,852	48,701,061	29.147	24.55	24.43	24.55	24.13	24.68	1,993,817	24.426	0.34%
2016-03-07	0	29.20	29.15	29.20	29.15	30.45	4,633,516	137,037,691	29.575	24.47	24.43	24.47	24.43	25.52	5,529,146	24.785	-5.04%
2016-03-04	0	30.75	30.60	30.65	29.80	30.80	2,626,323	79,853,623	30.405	25.77	25.64	25.69	24.97	25.81	3,133,975	25.480	0.65%
2016-03-03	0	30.55	30.40	30.55	30.00	30.60	2,671,587	81,188,267	30.390	25.60	25.48	25.60	25.14	25.64	3,187,988	25.467	0.83%
2016-03-02	0	30.30	30.30	30.35	30.05	30.35	2,846,697	86,049,757	30.228	25.39	25.39	25.43	25.18	25.43	3,396,946	25.332	2.54%
2016-03-01	0	29.55	29.40	29.55	29.05	29.55	5,202,622	153,644,224	29.532	24.76	24.64	24.76	24.34	24.76	6,208,257	24.748	-0.51%
2016-02-29	0	29.70	29.60	29.80	29.50	30.40	4,110,536	122,321,063	29.758	24.89	24.81	24.97	24.72	25.48	4,905,077	24.938	-1.82%
2016-02-26	0	30.25	30.10	30.30	29.55	30.30	3,714,256	110,719,317	29.809	25.35	25.22	25.39	24.76	25.39	4,432,199	24.981	4.13%
2016-02-25	0	29.05	29.05	29.15	28.70	29.55	3,581,517	104,156,332	29.082	24.34	24.34	24.43	24.05	24.76	4,273,802	24.371	-0.85%
2016-02-24	0	29.30	29.20	29.40	28.30	29.60	5,321,807	155,698,043	29.257	24.55	24.47	24.64	23.72	24.81	6,350,480	24.518	5.02%
2016-02-23	0	27.90	27.85	27.90	27.75	28.85	2,617,000	73,410,428	28.051	23.38	23.34	23.38	23.25	24.18	3,122,850	23.508	-2.45%
2016-02-22	0	28.60	28.50	28.70	28.35	28.75	3,490,740	99,810,880	28.593	23.97	23.88	24.05	23.76	24.09	4,165,479	23.961	1.78%
2016-02-19	0	28.10	28.05	28.30	27.95	28.65	3,198,621	90,529,675	28.303	23.55	23.51	23.72	23.42	24.01	3,816,895	23.718	-0.71%
2016-02-18	0	28.30	28.25	28.30	27.90	28.60	5,608,962	158,392,945	28.239	23.72	23.67	23.72	23.38	23.97	6,693,140	23.665	1.80%
2016-02-17	0	27.80	27.75	27.80	27.00	27.85	3,567,036	98,453,052	27.601	23.30	23.25	23.30	22.63	23.34	4,256,522	23.130	2.02%
2016-02-16	0	27.25	27.15	27.20	27.05	27.80	5,411,800	147,449,415	27.246	22.84	22.75	22.79	22.67	23.30	6,457,868	22.833	-0.91%
2016-02-15	0	27.50	27.45	27.50	27.45	28.65	5,988,817	166,321,271	27.772	23.05	23.00	23.05	23.00	24.01	7,146,418	23.273	-1.96%
2016-02-12	0	28.05	28.00	28.15	28.00	28.65	2,819,583	79,471,161	28.185	23.51	23.46	23.59	23.46	24.01	3,364,591	23.620	-0.18%
2016-02-11	0	28.10	28.10	28.15	28.10	29.95	5,406,276	155,374,910	28.740	23.55	23.55	23.59	23.55	25.10	6,451,276	24.084	-3.10%
2016-02-05	0	29.00	29.00	29.05	28.90	29.90	2,271,500	66,444,479	29.251	24.30	24.30	24.34	24.22	25.06	2,710,567	24.513	-2.36%
2016-02-04	0	29.70	29.65	29.70	29.00	29.75	4,280,500	125,829,406	29.396	24.89	24.85	24.89	24.30	24.93	5,107,894	24.634	4.03%
2016-02-03	0	28.55	28.55	28.60	28.20	29.00	4,377,668	124,918,399	28.535	23.93	23.93	23.97	23.63	24.30	5,223,844	23.913	-2.73%
2016-02-02	0	29.35	29.30	29.45	28.85	29.75	2,887,991	84,846,204	29.379	24.60	24.55	24.68	24.18	24.93	3,446,222	24.620	-0.17%
2016-02-01	0	29.40	29.30	29.35	29.15	30.15	5,228,461	154,630,954	29.575	24.64	24.55	24.60	24.43	25.27	6,239,090	24.784	0.34%
2016-01-29	0	29.30	29.15	29.50	27.05	29.50	9,953,104	288,330,668	28.969	24.55	24.43	24.72	22.67	24.72	11,876,978	24.276	-2.17%
2016-01-28	0	29.95	29.85	30.05	29.60	30.40	1,741,598	51,919,823	29.812	25.10	25.01	25.18	24.81	25.48	2,078,238	24.983	-0.83%
2016-01-27	0	30.20	30.05	30.20	29.90	30.30	3,992,002	119,989,336	30.057	25.31	25.18	25.31	25.06	25.39	4,763,631	25.189	1.34%
2016-01-26	0	29.80	29.75	29.90	29.45	30.00	1,971,892	58,830,176	29.834	24.97	24.93	25.06	24.68	25.14	2,353,047	25.002	-0.33%
2016-01-25	0	29.90	29.70	29.90	29.35	30.00	3,865,207	114,681,424	29.670	25.06	24.89	25.06	24.60	25.14	4,612,328	24.864	1.53%
2016-01-22	0	29.45	29.40	29.45	29.25	30.00	3,763,308	110,937,845	29.479	24.68	24.64	24.68	24.51	25.14	4,490,732	24.704	-0.67%
2016-01-21	0	29.65	29.55	29.60	29.55	30.45	3,828,415	114,469,737	29.900	24.85	24.76	24.81	24.76	25.52	4,568,424	25.057	0.34%
2016-01-20	0	29.55	29.60	29.70	29.45	30.50	2,358,818	70,331,195	29.816	24.76	24.81	24.89	24.68	25.56	2,814,763	24.987	-1.83%
2016-01-19	0	30.10	29.95	30.10	29.55	30.35	3,552,204	106,216,688	29.902	25.22	25.10	25.22	24.76	25.43	4,238,823	25.058	1.86%
2016-01-18	0	29.55	29.50	29.55	29.05	29.90	4,819,595	142,460,531	29.559	24.76	24.72	24.76	24.34	25.06	5,751,193	24.771	-2.15%
2016-01-15	0	30.20	30.10	30.20	29.40	30.30	5,350,052	159,736,558	29.857	25.31	25.22	25.31	24.64	25.39	6,384,184	25.021	2.03%
2016-01-14	0	29.60	29.55	29.65	29.40	30.00	3,434,581	101,864,072	29.658	24.81	24.76	24.85	24.64	25.14	4,098,464	24.854	-2.63%
2016-01-13	0	30.40	30.25	30.35	29.90	30.45	3,931,281	118,979,446	30.265	25.48	25.35	25.43	25.06	25.52	4,691,173	25.362	2.36%
2016-01-12	0	29.70	29.70	29.75	28.80	29.85	4,928,320	145,205,847	29.464	24.89	24.89	24.93	24.13	25.01	5,880,934	24.691	1.02%
2016-01-11	0	29.40	29.35	29.40	29.35	30.25	6,546,874	196,435,778	30.005	24.64	24.60	24.64	24.60	25.35	7,812,344	25.144	-4.70%
2016-01-08	0	30.85	30.85	31.10	30.45	32.25	6,061,911	189,740,531	31.300	25.85	25.85	26.06	25.52	27.03	7,233,641	26.230	-3.14%
2016-01-07	0	31.85	31.80	31.95	31.10	31.95	3,769,553	118,885,235	31.538	26.69	26.65	26.77	26.06	26.77	4,498,184	26.430	0.47%
2016-01-06	0	31.70	31.55	31.60	31.10	31.90	3,213,671	101,153,869	31.476	26.57	26.44	26.48	26.06	26.73	3,834,854	26.378	0.63%
2016-01-05	0	31.50	31.40	31.55	30.90	31.55	2,758,969	86,385,780	31.311	26.40	26.31	26.44	25.89	26.44	3,292,261	26.239	1.61%
2016-01-04	0	31.00	30.90	31.10	30.80	31.80	1,606,513	49,927,298	31.078	25.98	25.89	26.06	25.81	26.65	1,917,042	26.044	-1.90%
2015-12-31	0	31.60	31.55	31.60	31.30	31.70	1,462,164	46,252,275	31.633	26.48	26.44	26.48	26.23	26.57	1,744,791	26.509	-0.32%
2015-12-30	0	31.70	31.60	31.70	30.70	31.90	2,279,466	72,060,164	31.613	26.57	26.48	26.57	25.73	26.73	2,720,073	26.492	1.77%
2015-12-29	0	31.15	31.05	31.25	30.95	31.30	377,960	11,765,321	31.128	26.10	26.02	26.19	25.94	26.23	451,017	26.086	0.81%
2015-12-28	0	30.90	30.85	30.95	30.55	31.50	1,705,134	52,699,641	30.906	25.89	25.85	25.94	25.60	26.40	2,034,726	25.900	-0.80%
2015-12-24	0	31.15	31.15	31.35	31.10	31.50	790,713	24,784,907	31.345	26.10	26.10	26.27	26.06	26.40	943,553	26.268	0.48%
2015-12-23	0	31.00	31.00	31.10	30.75	31.25	1,501,246	46,528,380	30.993	25.98	25.98	26.06	25.77	26.19	1,791,428	25.973	-0.16%
2015-12-22	0	31.05	30.90	31.10	30.40	31.25	2,057,807	63,755,648	30.982	26.02	25.89	26.06	25.48	26.19	2,455,568	25.964	1.64%
2015-12-21	0	30.55	30.45	30.55	30.20	30.90	1,865,951	56,746,636	30.412	25.60	25.52	25.60	25.31	25.89	2,226,628	25.485	-1.13%
2015-12-18	0	30.90	30.80	31.05	30.60	31.50	4,698,678	145,484,293	30.963	25.89	25.81	26.02	25.64	26.40	5,606,904	25.947	-1.75%
2015-12-17	0	31.45	31.35	31.55	30.25	31.90	5,159,026	160,723,550	31.154	26.36	26.27	26.44	25.35	26.73	6,156,234	26.107	3.80%
2015-12-16	0	30.30	30.25	30.30	29.80	30.35	2,627,693	79,154,260	30.123	25.39	25.35	25.39	24.97	25.43	3,135,610	25.244	1.85%
2015-12-15	0	29.75	29.60	29.80	29.25	30.00	3,484,877	103,485,219	29.696	24.93	24.81	24.97	24.51	25.14	4,158,482	24.885	0.00%
2015-12-14	0	29.75	29.70	29.80	29.00	29.85	4,360,933	129,386,156	29.669	24.93	24.89	24.97	24.30	25.01	5,203,875	24.863	-1.65%
2015-12-11	0	30.25	30.15	30.25	29.80	30.50	2,441,164	73,638,580	30.165	25.35	25.27	25.35	24.97	25.56	2,913,026	25.279	0.83%
2015-12-10	0	30.00	29.95	30.00	29.50	30.05	1,939,972	57,899,491	29.846	25.14	25.10	25.14	24.72	25.18	2,314,957	25.011	0.00%
2015-12-09	0	30.00	29.90	30.10	29.35	30.30	3,113,411	92,709,059	29.777	25.14	25.06	25.22	24.60	25.39	3,715,214	24.954	1.18%
2015-12-08	0	29.65	29.65	29.70	29.30	30.00	4,635,817	138,063,420	29.782	24.85	24.85	24.89	24.55	25.14	5,531,892	24.958	-1.00%
2015-12-07	0	29.95	29.90	30.15	29.85	30.40	2,654,000	79,819,325	30.075	25.10	25.06	25.27	25.01	25.48	3,167,002	25.203	0.50%
2015-12-04	0	29.80	29.80	29.85	29.45	30.25	5,137,630	153,248,032	29.829	24.97	24.97	25.01	24.68	25.35	6,130,702	24.997	-1.81%
2015-12-03	0	30.35	30.30	30.50	30.25	30.75	3,489,246	106,272,133	30.457	25.43	25.39	25.56	25.35	25.77	4,163,696	25.524	0.00%
2015-12-02	0	30.35	30.30	30.35	30.25	31.05	2,799,383	85,495,527	30.541	25.43	25.39	25.43	25.35	26.02	3,340,487	25.594	-2.10%
2015-12-01	0	31.00	30.95	31.00	30.25	31.15	4,536,946	140,054,657	30.870	25.98	25.94	25.98	25.35	26.10	5,413,910	25.869	-1.43%
2015-11-30	0	31.45	31.35	31.55	31.10	32.05	5,266,788	165,789,828	31.478	26.36	26.27	26.44	26.06	26.86	6,284,826	26.379	0.16%
2015-11-27	0	31.40	31.35	31.50	31.10	31.80	1,633,154	51,535,747	31.556	26.31	26.27	26.40	26.06	26.65	1,948,833	26.444	-0.95%
2015-11-26	0	31.70	31.60	31.70	31.00	31.90	3,914,500	123,627,402	31.582	26.57	26.48	26.57	25.98	26.73	4,671,149	26.466	2.26%
2015-11-25	0	31.00	31.00	31.05	30.95	31.25	3,111,711	96,685,093	31.071	25.98	25.98	26.02	25.94	26.19	3,713,186	26.038	-1.59%
2015-11-24	0	31.50	31.45	31.50	31.45	31.80	2,611,600	82,368,454	31.539	26.40	26.36	26.40	26.36	26.65	3,116,406	26.431	-1.10%
2015-11-23	0	31.85	31.80	32.00	31.15	32.15	2,179,222	69,219,373	31.763	26.69	26.65	26.82	26.10	26.94	2,600,452	26.618	0.00%
2015-11-20	0	31.85	31.80	31.85	31.05	32.05	4,205,327	133,200,843	31.674	26.69	26.65	26.69	26.02	26.86	5,018,191	26.544	1.27%
2015-11-19	0	31.45	31.35	31.45	31.15	31.55	2,588,650	81,357,030	31.428	26.36	26.27	26.36	26.10	26.44	3,089,020	26.337	0.00%
2015-11-18	0	31.45	31.35	31.40	31.00	32.45	7,934,189	250,997,903	31.635	26.36	26.27	26.31	25.98	27.19	9,467,819	26.511	3.11%
2015-11-17	0	30.50	30.35	30.45	29.60	30.80	2,404,954	73,106,598	30.398	25.56	25.43	25.52	24.81	25.81	2,869,817	25.474	1.50%
2015-11-16	0	30.05	30.00	30.05	29.85	30.40	1,991,744	60,075,421	30.162	25.18	25.14	25.18	25.01	25.48	2,376,736	25.276	-1.64%
2015-11-13	0	30.55	30.45	30.55	30.00	31.00	2,484,686	75,753,063	30.488	25.60	25.52	25.60	25.14	25.98	2,964,961	25.549	0.33%
2015-11-12	0	30.45	30.40	30.50	30.00	31.15	2,469,532	75,035,311	30.384	25.52	25.48	25.56	25.14	26.10	2,946,877	25.463	0.00%
2015-11-11	0	30.45	30.45	30.55	30.00	30.90	2,883,770	87,890,222	30.478	25.52	25.52	25.60	25.14	25.89	3,441,185	25.541	1.67%
2015-11-10	0	29.95	29.95	30.00	29.80	31.30	4,015,400	121,463,976	30.250	25.10	25.10	25.14	24.97	26.23	4,791,552	25.350	-2.12%
2015-11-09	0	30.60	30.60	30.70	30.50	33.00	9,155,747	288,847,180	31.548	25.64	25.64	25.73	25.56	27.65	10,925,497	26.438	-2.55%
2015-11-06	0	31.40	31.25	31.40	30.05	31.40	6,190,766	190,760,911	30.814	26.31	26.19	26.31	25.18	26.31	7,387,403	25.822	3.46%
2015-11-05	0	30.35	30.35	30.40	29.50	30.50	4,650,906	139,861,282	30.072	25.43	25.43	25.48	24.72	25.56	5,549,898	25.201	3.41%
2015-11-04	0	29.35	29.35	29.50	29.25	29.65	4,378,516	129,016,077	29.466	24.60	24.60	24.72	24.51	24.85	5,224,856	24.693	-0.51%
2015-11-03	0	29.50	29.40	29.50	29.00	29.65	4,398,325	128,717,055	29.265	24.72	24.64	24.72	24.30	24.85	5,248,494	24.525	1.72%
2015-11-02	0	29.00	28.90	29.05	27.95	29.05	4,703,817	134,515,142	28.597	24.30	24.22	24.34	23.42	24.34	5,613,036	23.965	1.93%
2015-10-30	0	28.45	28.35	28.40	28.35	28.95	4,094,389	117,029,851	28.583	23.84	23.76	23.80	23.76	24.26	4,885,809	23.953	-0.70%
2015-10-29	0	28.65	28.60	28.75	28.40	29.00	2,452,300	70,297,914	28.666	24.01	23.97	24.09	23.80	24.30	2,926,315	24.023	0.17%
2015-10-28	0	28.60	28.60	28.65	28.35	29.05	4,123,407	118,363,167	28.705	23.97	23.97	24.01	23.76	24.34	4,920,436	24.055	0.00%
2015-10-27	0	28.60	28.40	28.55	27.95	28.75	2,918,429	82,755,939	28.356	23.97	23.80	23.93	23.42	24.09	3,482,543	23.763	0.88%
2015-10-26	0	28.35	28.25	28.35	28.20	29.10	2,929,456	83,590,764	28.535	23.76	23.67	23.76	23.63	24.39	3,495,702	23.912	-1.56%
2015-10-23	0	28.80	28.80	28.90	28.60	29.30	4,372,554	125,924,383	28.799	24.13	24.13	24.22	23.97	24.55	5,217,742	24.134	0.17%
2015-10-22	0	28.75	28.65	28.75	28.00	29.05	3,391,704	97,659,703	28.794	24.09	24.01	24.09	23.46	24.34	4,047,300	24.130	1.95%
2015-10-20	0	28.20	28.25	28.35	27.80	28.45	1,534,181	43,352,504	28.258	23.63	23.67	23.76	23.30	23.84	1,830,729	23.680	-0.18%
2015-10-19	0	28.25	28.15	28.25	27.90	28.50	2,080,064	58,578,307	28.162	23.67	23.59	23.67	23.38	23.88	2,482,128	23.600	-0.18%
2015-10-16	0	28.30	28.25	28.35	27.35	28.35	4,114,050	114,673,712	27.874	23.72	23.67	23.76	22.92	23.76	4,909,271	23.359	4.43%
2015-10-15	0	27.10	27.10	27.25	27.00	28.00	10,661,525	290,866,387	27.282	22.71	22.71	22.84	22.63	23.46	12,722,332	22.863	-3.39%
2015-10-14	0	28.05	27.95	28.05	27.40	28.10	5,352,793	148,230,354	27.692	23.51	23.42	23.51	22.96	23.55	6,387,455	23.206	-0.88%
2015-10-13	0	28.30	28.20	28.30	28.20	28.70	1,532,583	43,458,037	28.356	23.72	23.63	23.72	23.63	24.05	1,828,822	23.763	-0.88%
2015-10-12	0	28.55	28.40	28.60	28.00	28.60	1,759,266	49,926,212	28.379	23.93	23.80	23.97	23.46	23.97	2,099,321	23.782	1.60%
2015-10-09	0	28.10	28.10	28.15	28.00	28.35	3,331,949	93,806,750	28.154	23.55	23.55	23.59	23.46	23.76	3,975,994	23.593	0.18%
2015-10-08	0	28.05	28.05	28.25	28.00	28.60	6,281,113	177,574,770	28.271	23.51	23.51	23.67	23.46	23.97	7,495,214	23.692	-1.92%
2015-10-07	0	28.60	28.55	28.60	28.50	29.10	3,510,049	100,631,842	28.670	23.97	23.93	23.97	23.88	24.39	4,188,520	24.026	-0.35%
2015-10-06	0	28.70	28.65	28.70	28.50	29.55	3,694,333	106,709,186	28.885	24.05	24.01	24.05	23.88	24.76	4,408,425	24.206	-2.21%
2015-10-05	0	29.35	29.25	29.35	29.05	29.75	2,810,850	82,406,796	29.317	24.60	24.51	24.60	24.34	24.93	3,354,170	24.568	1.03%
2015-10-02	0	29.05	28.95	29.00	28.40	29.30	4,602,698	132,635,104	28.817	24.34	24.26	24.30	23.80	24.55	5,492,371	24.149	1.57%
2015-09-30	0	28.60	28.45	28.55	28.15	28.90	6,357,020	180,969,294	28.468	23.97	23.84	23.93	23.59	24.22	7,585,793	23.856	0.35%
2015-09-29	0	28.50	28.45	28.50	28.00	28.85	3,587,566	101,954,543	28.419	23.88	23.84	23.88	23.46	24.18	4,281,020	23.815	-1.38%
2015-09-25	0	28.90	28.85	28.95	28.55	29.25	3,943,324	114,055,748	28.924	24.22	24.18	24.26	23.93	24.51	4,705,544	24.239	-2.69%
2015-09-24	0	29.70	29.65	29.85	28.35	29.90	4,745,386	139,316,714	29.358	24.89	24.85	25.01	23.76	25.06	5,662,640	24.603	4.95%
2015-09-23	0	28.30	28.35	28.40	28.05	29.35	3,543,364	101,048,908	28.518	23.72	23.76	23.80	23.51	24.60	4,228,274	23.898	-3.25%
2015-09-22	0	29.25	29.15	29.20	29.05	29.75	2,318,910	68,204,305	29.412	24.51	24.43	24.47	24.34	24.93	2,767,141	24.648	0.17%
2015-09-21	0	29.20	29.10	29.15	28.90	29.75	1,707,000	50,038,287	29.314	24.47	24.39	24.43	24.22	24.93	2,036,953	24.565	-0.34%
2015-09-18	0	29.30	29.30	29.40	29.25	29.95	2,685,445	79,235,285	29.505	24.55	24.55	24.64	24.51	25.10	3,204,525	24.726	-1.01%
2015-09-17	0	29.60	29.50	29.55	29.25	30.20	2,132,250	63,413,426	29.740	24.81	24.72	24.76	24.51	25.31	2,544,401	24.923	0.17%
2015-09-16	0	29.55	29.50	29.55	28.95	30.00	2,099,729	62,115,452	29.583	24.76	24.72	24.76	24.26	25.14	2,505,594	24.791	1.90%
2015-09-15	0	29.00	28.95	29.00	28.75	29.20	2,980,850	86,355,433	28.970	24.30	24.26	24.30	24.09	24.47	3,557,030	24.277	-0.34%
2015-09-14	0	29.10	29.00	29.05	29.00	30.35	3,087,011	91,149,805	29.527	24.39	24.30	24.34	24.30	25.43	3,683,711	24.744	-1.85%
2015-09-11	0	29.65	29.65	29.75	29.25	29.80	2,349,888	69,434,578	29.548	24.85	24.85	24.93	24.51	24.97	2,804,107	24.762	-0.50%
2015-09-10	0	29.80	29.65	29.80	29.35	29.95	4,988,361	147,906,309	29.650	24.97	24.85	24.97	24.60	25.10	5,952,580	24.847	-1.00%
2015-09-09	0	30.10	30.00	30.25	28.60	30.35	5,575,320	166,194,966	29.809	25.22	25.14	25.35	23.97	25.43	6,652,995	24.980	5.80%
2015-09-08	0	28.45	28.40	28.50	28.25	28.85	2,751,875	78,378,479	28.482	23.84	23.80	23.88	23.67	24.18	3,283,796	23.868	0.71%
2015-09-07	0	28.25	28.10	28.25	28.05	28.50	4,756,500	134,472,156	28.271	23.67	23.55	23.67	23.51	23.88	5,675,902	23.692	0.36%
2015-09-04	0	28.15	28.10	28.15	27.10	28.80	5,027,014	141,301,997	28.109	23.59	23.55	23.59	22.71	24.13	5,998,705	23.555	0.72%
2015-09-02	0	27.95	27.95	28.00	27.45	29.50	4,871,762	136,021,772	27.920	23.42	23.42	23.46	23.00	24.72	5,813,444	23.398	-1.38%
2015-09-01	0	28.50	28.30	28.50	27.75	28.70	5,771,140	163,473,811	28.326	23.75	23.58	23.75	23.12	23.92	6,925,546	23.604	1.60%
2015-08-31	0	28.05	27.85	28.15	27.55	28.70	3,869,010	107,874,475	27.882	23.37	23.21	23.46	22.96	23.92	4,642,931	23.234	-1.75%
2015-08-28	0	28.55	28.55	28.60	28.00	29.00	2,580,525	73,967,212	28.664	23.79	23.79	23.83	23.33	24.17	3,096,710	23.886	3.25%
2015-08-27	0	27.65	27.60	27.75	27.40	27.95	6,382,442	176,068,109	27.586	23.04	23.00	23.12	22.83	23.29	7,659,127	22.988	0.55%
2015-08-26	0	27.50	27.30	27.35	26.75	27.75	8,619,059	235,422,541	27.314	22.92	22.75	22.79	22.29	23.12	10,343,137	22.761	0.36%
2015-08-25	0	27.40	27.35	27.45	26.00	27.75	6,338,348	173,590,946	27.387	22.83	22.79	22.87	21.67	23.12	7,606,213	22.822	1.11%
2015-08-24	0	27.10	27.25	27.30	26.55	27.75	10,492,419	284,963,894	27.159	22.58	22.71	22.75	22.12	23.12	12,591,227	22.632	-4.58%
2015-08-21	0	28.40	28.40	28.50	27.80	28.85	8,936,720	253,876,764	28.408	23.67	23.67	23.75	23.17	24.04	10,724,340	23.673	-2.41%
2015-08-20	0	29.10	29.00	29.15	28.30	29.75	9,911,335	287,721,615	29.030	24.25	24.17	24.29	23.58	24.79	11,893,908	24.191	-2.51%
2015-08-19	0	29.85	29.85	29.95	28.00	30.15	8,466,776	250,720,045	29.612	24.87	24.87	24.96	23.33	25.12	10,160,393	24.676	6.99%
2015-08-18	0	27.90	27.85	27.90	27.85	28.40	2,536,014	71,166,425	28.062	23.25	23.21	23.25	23.21	23.67	3,043,295	23.385	-2.28%
2015-08-17	0	28.55	28.40	28.60	27.95	28.80	2,919,613	82,656,075	28.311	23.79	23.67	23.83	23.29	24.00	3,503,626	23.592	0.18%
2015-08-14	0	28.50	28.40	28.55	27.85	28.95	3,891,413	110,146,982	28.305	23.75	23.67	23.79	23.21	24.12	4,669,816	23.587	0.71%
2015-08-13	0	28.30	28.25	28.40	27.65	28.60	4,740,300	133,044,903	28.067	23.58	23.54	23.67	23.04	23.83	5,688,506	23.388	-1.05%
2015-08-12	0	28.60	28.55	28.65	28.10	29.30	8,853,519	254,712,692	28.770	23.83	23.79	23.87	23.42	24.42	10,624,496	23.974	-1.38%
2015-08-11	0	29.00	29.05	29.10	27.45	29.90	8,385,896	239,829,016	28.599	24.17	24.21	24.25	22.87	24.92	10,063,334	23.832	6.03%
2015-08-10	0	27.35	27.35	27.40	27.30	27.80	4,008,702	109,841,690	27.401	22.79	22.79	22.83	22.75	23.17	4,810,566	22.833	-1.80%
2015-08-07	0	27.85	27.75	27.90	27.20	28.00	2,884,336	79,876,558	27.693	23.21	23.12	23.25	22.67	23.33	3,461,292	23.077	1.83%
2015-08-06	0	27.35	27.35	27.45	27.20	27.70	2,625,768	71,935,680	27.396	22.79	22.79	22.87	22.67	23.08	3,151,003	22.829	0.00%
2015-08-05	0	27.35	27.35	27.40	26.60	27.60	1,548,032	42,457,732	27.427	22.79	22.79	22.83	22.17	23.00	1,857,686	22.855	1.86%
2015-08-04	0	26.85	26.70	26.90	26.55	27.70	3,291,001	88,466,629	26.881	22.37	22.25	22.42	22.12	23.08	3,949,303	22.401	-1.10%
2015-08-03	0	27.15	27.20	27.30	27.05	28.00	3,147,476	86,060,049	27.343	22.62	22.67	22.75	22.54	23.33	3,777,068	22.785	-0.73%
2015-07-31	0	27.35	27.30	27.45	27.05	28.70	6,018,981	166,529,233	27.667	22.79	22.75	22.87	22.54	23.92	7,222,963	23.056	-4.04%
2015-07-30	0	28.50	28.35	28.55	27.80	28.75	3,820,446	108,149,084	28.308	23.75	23.62	23.79	23.17	23.96	4,584,653	23.589	3.07%
2015-07-29	0	27.65	27.60	27.75	26.75	27.75	2,783,257	76,046,013	27.323	23.04	23.00	23.12	22.29	23.12	3,339,994	22.768	3.75%
2015-07-28	0	26.65	26.55	26.70	26.25	27.15	1,281,645	34,289,262	26.754	22.21	22.12	22.25	21.87	22.62	1,538,014	22.295	1.14%
2015-07-27	0	26.35	26.30	26.35	26.30	27.15	1,844,165	48,937,786	26.537	21.96	21.92	21.96	21.92	22.62	2,213,055	22.113	-3.83%
2015-07-24	0	27.40	27.20	27.45	27.05	27.90	1,558,507	42,717,599	27.409	22.83	22.67	22.87	22.54	23.25	1,870,257	22.841	-0.54%
2015-07-23	0	27.55	27.45	27.50	27.10	28.00	4,702,105	130,553,985	27.765	22.96	22.87	22.92	22.58	23.33	5,642,671	23.137	-0.90%
2015-07-22	0	27.80	27.75	27.80	27.60	28.15	1,466,962	40,897,233	27.879	23.17	23.12	23.17	23.00	23.46	1,760,400	23.232	-1.07%
2015-07-21	0	28.10	28.20	28.25	27.85	29.00	2,610,035	73,744,328	28.254	23.42	23.50	23.54	23.21	24.17	3,132,123	23.545	-1.23%
2015-07-20	0	28.45	28.45	28.55	28.05	28.55	2,117,625	59,959,448	28.314	23.71	23.71	23.79	23.37	23.79	2,541,215	23.595	1.43%
2015-07-17	0	28.05	28.00	28.05	27.25	28.30	3,197,612	89,434,018	27.969	23.37	23.33	23.37	22.71	23.58	3,837,233	23.307	2.00%
2015-07-16	0	27.50	27.45	27.50	26.70	27.65	1,776,977	48,743,167	27.430	22.92	22.87	22.92	22.25	23.04	2,132,427	22.858	1.85%
2015-07-15	0	27.00	27.00	27.05	26.35	27.30	3,056,989	81,934,463	26.802	22.50	22.50	22.54	21.96	22.75	3,668,481	22.335	2.66%
2015-07-14	0	26.30	26.30	26.35	25.25	26.50	2,675,045	70,069,630	26.194	21.92	21.92	21.96	21.04	22.08	3,210,137	21.828	1.35%
2015-07-13	0	25.95	25.90	26.10	25.60	26.25	3,600,883	93,381,294	25.933	21.62	21.58	21.75	21.33	21.87	4,321,171	21.610	0.00%
2015-07-10	0	25.95	25.95	26.00	25.95	26.70	4,425,290	115,620,434	26.127	21.62	21.62	21.67	21.62	22.25	5,310,485	21.772	-2.08%
2015-07-09	0	26.50	26.30	26.45	25.90	27.45	4,170,036	109,338,082	26.220	22.08	21.92	22.04	21.58	22.87	5,004,172	21.849	4.95%
2015-07-08	0	25.25	25.25	25.30	24.80	26.65	3,534,035	90,499,569	25.608	21.04	21.04	21.08	20.67	22.21	4,240,951	21.339	-5.96%
2015-07-07	0	26.85	26.85	26.90	26.40	27.10	4,132,971	110,321,950	26.693	22.37	22.37	22.42	22.00	22.58	4,959,693	22.244	1.51%
2015-07-06	0	26.45	26.40	26.60	26.00	27.00	3,293,000	86,775,362	26.351	22.04	22.00	22.17	21.67	22.50	3,951,702	21.959	-1.12%
2015-07-03	0	26.75	26.65	26.75	26.25	27.00	1,114,276	29,793,299	26.738	22.29	22.21	22.29	21.87	22.50	1,337,166	22.281	-0.19%
2015-07-02	0	26.80	26.80	26.90	26.30	27.00	4,647,763	123,490,429	26.570	22.33	22.33	22.42	21.92	22.50	5,577,459	22.141	5.51%
2015-06-30	0	25.40	25.50	25.65	25.35	26.55	4,132,927	106,152,003	25.684	21.17	21.25	21.37	21.12	22.12	4,959,640	21.403	-2.50%
2015-06-29	0	26.05	26.00	26.05	25.65	26.30	1,857,439	48,311,822	26.010	21.71	21.67	21.71	21.37	21.92	2,228,984	21.674	-0.38%
2015-06-26	0	26.15	26.10	26.20	25.95	26.40	2,415,284	63,493,130	26.288	21.79	21.75	21.83	21.62	22.00	2,898,415	21.906	-0.57%
2015-06-25	0	26.30	26.30	26.40	26.25	26.85	3,136,160	83,583,598	26.652	21.92	21.92	22.00	21.87	22.37	3,763,489	22.209	0.00%
2015-06-24	0	26.30	26.30	26.40	26.25	26.65	2,256,892	59,592,005	26.404	21.92	21.92	22.00	21.87	22.21	2,708,340	22.003	-0.75%
2015-06-23	0	26.50	26.45	26.55	26.30	26.95	1,951,537	51,721,938	26.503	22.08	22.04	22.12	21.92	22.46	2,341,905	22.085	0.19%
2015-06-22	0	26.45	26.35	26.45	26.20	26.55	2,371,499	62,632,206	26.410	22.04	21.96	22.04	21.83	22.12	2,845,872	22.008	0.76%
2015-06-19	0	26.25	26.20	26.35	26.05	26.70	1,701,462	44,736,578	26.293	21.87	21.83	21.96	21.71	22.25	2,041,807	21.910	0.38%
2015-06-18	0	26.15	26.15	26.20	25.75	26.55	1,591,244	41,417,761	26.029	21.79	21.79	21.83	21.46	22.12	1,909,542	21.690	1.95%
2015-06-17	0	25.65	25.60	25.65	25.30	25.80	2,013,613	51,284,221	25.469	21.37	21.33	21.37	21.08	21.50	2,416,398	21.223	1.99%
2015-06-16	0	25.15	25.05	25.15	24.90	25.60	1,806,500	45,548,537	25.214	20.96	20.87	20.96	20.75	21.33	2,167,856	21.011	-0.79%
2015-06-15	0	25.35	25.30	25.35	25.10	25.75	2,850,248	72,599,433	25.471	21.12	21.08	21.12	20.92	21.46	3,420,386	21.226	-0.98%
2015-06-12	0	25.60	25.55	25.65	25.25	26.00	10,750,499	274,747,813	25.557	21.33	21.29	21.37	21.04	21.67	12,900,931	21.297	-0.78%
2015-06-11	0	25.80	25.70	25.80	25.25	26.70	3,789,092	98,401,755	25.970	21.50	21.42	21.50	21.04	22.25	4,547,027	21.641	0.78%
2015-06-10	0	25.60	25.45	25.60	25.40	26.20	1,761,369	45,356,100	25.750	21.33	21.21	21.33	21.17	21.83	2,113,697	21.458	-0.19%
2015-06-09	0	25.65	25.55	25.70	25.50	26.35	2,988,575	77,453,016	25.916	21.37	21.29	21.42	21.25	21.96	3,586,382	21.596	-1.91%
2015-06-08	0	26.15	26.20	26.30	26.05	27.05	2,409,445	63,375,524	26.303	21.79	21.83	21.92	21.71	22.54	2,891,408	21.919	-1.69%
2015-06-05	0	26.60	26.55	26.60	26.50	27.10	3,101,840	83,321,761	26.862	22.17	22.12	22.17	22.08	22.58	3,722,304	22.384	-2.03%
2015-06-04	0	27.15	27.15	27.20	26.85	27.60	2,039,071	55,449,370	27.193	22.62	22.62	22.67	22.37	23.00	2,446,948	22.661	0.56%
2015-06-03	0	27.00	26.90	27.00	26.85	27.40	4,352,404	117,354,703	26.963	22.50	22.42	22.50	22.37	22.83	5,223,019	22.469	0.56%
2015-06-02	0	26.85	26.85	26.90	26.70	27.15	1,617,709	43,566,278	26.931	22.37	22.37	22.42	22.25	22.62	1,941,301	22.442	0.19%
2015-06-01	0	26.80	26.75	26.95	26.75	27.20	2,655,656	71,390,560	26.882	22.33	22.29	22.46	22.29	22.67	3,186,869	22.401	0.19%
2015-05-29	0	26.75	26.70	26.75	26.70	27.25	1,859,548	50,067,315	26.924	22.29	22.25	22.29	22.25	22.71	2,231,515	22.436	-0.56%
2015-05-28	0	26.90	26.85	26.90	26.80	27.40	1,415,269	38,144,499	26.952	22.42	22.37	22.42	22.33	22.83	1,698,366	22.460	-0.74%
2015-05-27	0	27.10	27.05	27.15	26.85	27.60	3,882,428	105,290,853	27.120	22.58	22.54	22.62	22.37	23.00	4,659,033	22.599	-2.55%
2015-05-26	0	28.00	27.95	28.05	27.90	28.20	2,476,728	69,351,385	28.001	23.17	23.13	23.22	23.09	23.34	2,992,456	23.175	0.36%
2015-05-22	0	27.90	27.85	27.95	27.60	28.00	2,390,000	66,528,300	27.836	23.09	23.05	23.13	22.84	23.17	2,887,669	23.039	0.00%
2015-05-21	0	27.90	27.80	27.95	27.55	28.00	2,117,938	58,935,113	27.827	23.09	23.01	23.13	22.80	23.17	2,558,955	23.031	0.54%
2015-05-20	0	27.75	27.70	27.75	27.50	28.00	5,019,443	138,439,277	27.581	22.97	22.93	22.97	22.76	23.17	6,064,639	22.827	2.21%
2015-05-19	0	27.15	27.15	27.20	27.10	27.95	1,929,884	52,680,853	27.297	22.47	22.47	22.51	22.43	23.13	2,331,743	22.593	-1.63%
2015-05-18	0	27.60	27.55	27.60	27.30	27.90	2,161,360	59,794,009	27.665	22.84	22.80	22.84	22.60	23.09	2,611,419	22.897	1.85%
2015-05-15	0	27.10	27.10	27.20	27.00	27.30	1,079,659	29,304,046	27.142	22.43	22.43	22.51	22.35	22.60	1,304,476	22.464	1.12%
2015-05-14	0	26.80	26.75	26.90	26.75	28.00	4,952,301	134,860,722	27.232	22.18	22.14	22.26	22.14	23.17	5,983,516	22.539	-2.01%
2015-05-13	0	27.35	27.30	27.45	27.05	27.55	2,192,768	59,986,102	27.356	22.64	22.60	22.72	22.39	22.80	2,649,367	22.642	1.86%
2015-05-12	0	26.85	26.75	26.95	26.70	26.95	2,271,973	60,933,401	26.820	22.22	22.14	22.31	22.10	22.31	2,745,065	22.197	-0.56%
2015-05-11	0	27.00	26.85	27.00	26.70	27.35	2,817,460	76,002,850	26.976	22.35	22.22	22.35	22.10	22.64	3,404,138	22.327	0.93%
2015-05-08	0	26.75	26.70	26.80	26.70	27.85	9,182,019	246,273,765	26.821	22.14	22.10	22.18	22.10	23.05	11,093,987	22.199	0.38%
2015-05-07	0	26.65	26.65	26.80	26.65	27.20	3,818,077	102,837,317	26.934	22.06	22.06	22.18	22.06	22.51	4,613,114	22.292	-1.84%
2015-05-06	0	27.15	27.10	27.20	26.90	27.50	2,687,490	72,881,374	27.119	22.47	22.43	22.51	22.26	22.76	3,247,105	22.445	0.18%
2015-05-05	0	27.10	27.10	27.15	27.05	27.80	7,983,945	218,631,596	27.384	22.43	22.43	22.47	22.39	23.01	9,646,438	22.664	-0.91%
2015-05-04	0	27.35	27.30	27.45	27.25	27.90	2,011,928	55,203,151	27.438	22.64	22.60	22.72	22.55	23.09	2,430,871	22.709	-0.73%
2015-04-30	0	27.55	27.40	27.65	26.85	27.65	5,352,917	146,626,427	27.392	22.80	22.68	22.88	22.22	22.88	6,467,553	22.671	1.47%
2015-04-29	0	27.15	27.15	27.20	27.10	28.40	5,666,219	155,511,513	27.445	22.47	22.47	22.51	22.43	23.51	6,846,093	22.715	-4.57%
2015-04-28	0	28.45	28.40	28.50	28.25	29.05	2,448,529	69,921,164	28.556	23.55	23.51	23.59	23.38	24.04	2,958,385	23.635	-0.87%
2015-04-27	0	28.70	28.50	28.70	28.50	29.60	6,144,070	177,463,486	28.884	23.75	23.59	23.75	23.59	24.50	7,423,447	23.906	1.41%
2015-04-24	0	28.30	28.25	28.35	27.55	28.70	5,927,850	166,189,057	28.035	23.42	23.38	23.46	22.80	23.75	7,162,204	23.204	2.91%
2015-04-23	0	27.50	27.30	27.50	27.15	27.50	2,703,033	73,736,623	27.279	22.76	22.60	22.76	22.47	22.76	3,265,884	22.578	1.85%
2015-04-22	0	27.00	26.85	27.00	26.80	27.30	2,125,595	57,587,227	27.092	22.35	22.22	22.35	22.18	22.60	2,568,207	22.423	0.56%
2015-04-21	0	26.85	26.90	27.00	26.75	27.30	7,409,845	199,870,584	26.974	22.22	22.26	22.35	22.14	22.60	8,952,794	22.325	1.13%
2015-04-20	0	26.55	26.50	26.60	26.30	26.95	3,447,500	91,988,352	26.683	21.97	21.93	22.02	21.77	22.31	4,165,371	22.084	-0.56%
2015-04-17	0	26.70	26.60	26.70	26.55	28.00	5,043,652	137,859,077	27.333	22.10	22.02	22.10	21.97	23.17	6,093,889	22.623	-2.91%
2015-04-16	0	27.50	27.35	27.50	26.95	27.50	4,205,786	114,663,144	27.263	22.76	22.64	22.76	22.31	22.76	5,081,555	22.565	1.66%
2015-04-15	0	27.05	27.00	27.15	26.85	27.25	3,651,049	98,630,717	27.014	22.39	22.35	22.47	22.22	22.55	4,411,305	22.359	0.37%
2015-04-14	0	26.95	26.95	27.00	26.05	27.10	5,157,920	138,011,083	26.757	22.31	22.31	22.35	21.56	22.43	6,231,951	22.146	2.47%
2015-04-13	0	26.30	26.15	26.30	25.85	26.60	4,324,816	113,668,889	26.283	21.77	21.64	21.77	21.39	22.02	5,225,371	21.753	1.74%
2015-04-10	0	25.85	25.80	26.00	25.80	26.70	5,706,294	149,955,899	26.279	21.39	21.35	21.52	21.35	22.10	6,894,513	21.750	-1.52%
2015-04-09	0	26.25	26.05	26.10	25.70	26.70	6,681,371	174,647,119	26.139	21.73	21.56	21.60	21.27	22.10	8,072,630	21.634	1.35%
2015-04-08	0	25.90	25.90	25.95	25.70	27.05	6,436,262	169,321,935	26.307	21.44	21.44	21.48	21.27	22.39	7,776,482	21.774	-2.45%
2015-04-02	0	26.55	26.35	26.60	26.25	27.30	4,505,252	120,030,182	26.642	21.97	21.81	22.02	21.73	22.60	5,443,379	22.051	-2.39%
2015-04-01	0	27.20	27.00	27.20	26.20	27.20	5,382,516	144,001,400	26.754	22.51	22.35	22.51	21.68	22.51	6,503,315	22.143	3.82%
2015-03-31	0	26.20	26.05	26.30	26.00	26.95	6,085,707	160,122,506	26.311	21.68	21.56	21.77	21.52	22.31	7,352,931	21.777	-0.76%
2015-03-30	0	26.40	26.30	26.50	26.30	27.00	1,631,657	43,485,097	26.651	21.85	21.77	21.93	21.77	22.35	1,971,416	22.058	-1.31%
2015-03-27	0	26.75	26.65	26.80	26.60	27.05	3,174,746	85,461,970	26.919	22.14	22.06	22.18	22.02	22.39	3,835,822	22.280	-0.93%
2015-03-26	0	27.00	27.00	27.20	26.85	27.40	3,795,028	102,834,775	27.097	22.35	22.35	22.51	22.22	22.68	4,585,265	22.427	0.00%
2015-03-25	0	27.00	26.90	26.95	26.90	27.15	3,558,131	95,536,412	26.850	22.35	22.26	22.31	22.26	22.47	4,299,039	22.223	1.50%
2015-03-24	0	26.60	26.65	26.75	26.50	27.50	4,191,910	112,113,624	26.745	22.02	22.06	22.14	21.93	22.76	5,064,790	22.136	-1.48%
2015-03-23	0	27.00	26.85	27.00	26.70	27.35	4,534,074	121,974,860	26.902	22.35	22.22	22.35	22.10	22.64	5,478,202	22.265	-1.64%
2015-03-20	0	27.45	27.30	27.65	26.10	27.65	9,390,606	255,034,509	27.158	22.72	22.60	22.88	21.60	22.88	11,346,008	22.478	4.17%
2015-03-19	0	26.35	26.25	26.45	25.85	27.00	5,944,860	156,570,208	26.337	21.81	21.73	21.89	21.39	22.35	7,182,756	21.798	-0.75%
2015-03-18	0	26.55	26.15	26.80	24.50	26.80	3,647,141	95,630,807	26.221	21.97	21.64	22.18	20.28	22.18	4,406,584	21.702	0.76%
2015-03-17	0	26.35	26.30	26.35	26.20	26.65	4,449,720	117,305,403	26.362	21.81	21.77	21.81	21.68	22.06	5,376,283	21.819	-0.19%
2015-03-16	0	26.40	26.35	26.40	26.35	26.90	2,365,934	63,201,758	26.713	21.85	21.81	21.85	21.81	22.26	2,858,591	22.109	-1.49%
2015-03-13	0	26.80	26.80	26.90	26.70	27.35	2,832,583	76,353,387	26.955	22.18	22.18	22.26	22.10	22.64	3,422,411	22.310	-1.11%
2015-03-12	0	27.10	27.00	27.10	26.25	27.30	2,563,036	68,994,377	26.919	22.43	22.35	22.43	21.73	22.60	3,096,736	22.280	2.07%
2015-03-11	0	26.55	26.50	26.65	26.25	26.80	1,631,789	43,325,276	26.551	21.97	21.93	22.06	21.73	22.18	1,971,576	21.975	-1.12%
2015-03-10	0	26.85	26.85	27.00	26.65	27.25	1,614,448	43,342,303	26.847	22.22	22.22	22.35	22.06	22.55	1,950,624	22.220	-1.47%
2015-03-09	0	27.25	27.10	27.25	26.50	27.30	1,858,084	50,108,442	26.968	22.55	22.43	22.55	21.93	22.60	2,244,992	22.320	-0.18%
2015-03-06	0	27.30	27.25	27.30	26.85	27.50	2,747,501	74,952,265	27.280	22.60	22.55	22.60	22.22	22.76	3,319,612	22.579	1.68%
2015-03-05	0	26.85	26.75	26.95	26.50	27.00	4,589,750	123,187,579	26.840	22.22	22.14	22.31	21.93	22.35	5,545,472	22.214	-0.37%
2015-03-04	0	26.95	26.80	27.00	26.50	27.35	2,266,607	61,042,646	26.931	22.31	22.18	22.35	21.93	22.64	2,738,582	22.290	0.75%
2015-03-03	0	26.75	26.70	26.80	26.50	27.05	2,574,448	68,885,764	26.757	22.14	22.10	22.18	21.93	22.39	3,110,524	22.146	0.19%
2015-03-02	0	26.70	26.60	26.80	26.20	27.00	2,775,633	73,887,227	26.620	22.10	22.02	22.18	21.68	22.35	3,353,602	22.032	-0.56%
2015-02-27	0	26.85	26.80	26.90	26.75	27.20	3,841,139	103,721,588	27.003	22.22	22.18	22.26	22.14	22.51	4,640,978	22.349	-0.92%
2015-02-26	0	27.10	27.10	27.20	26.85	27.40	3,590,410	97,447,150	27.141	22.43	22.43	22.51	22.22	22.68	4,338,040	22.463	-1.28%
2015-02-25	0	27.45	27.45	27.50	26.95	27.75	6,778,195	186,148,528	27.463	22.72	22.72	22.76	22.31	22.97	8,189,616	22.730	3.78%
2015-02-24	0	26.45	26.45	26.50	25.90	26.80	5,254,619	138,657,177	26.388	21.89	21.89	21.93	21.44	22.18	6,348,786	21.840	3.12%
2015-02-23	0	25.65	25.65	25.85	25.60	26.65	4,409,900	114,438,422	25.950	21.23	21.23	21.39	21.19	22.06	5,328,172	21.478	-0.77%
2015-02-18	0	25.85	25.75	25.85	25.65	26.00	1,002,368	25,965,806	25.904	21.39	21.31	21.39	21.23	21.52	1,211,091	21.440	0.19%
2015-02-17	0	25.80	25.80	25.95	25.80	26.00	1,287,846	33,403,626	25.938	21.35	21.35	21.48	21.35	21.52	1,556,014	21.467	-0.96%
2015-02-16	0	26.05	25.95	26.05	25.60	26.15	2,842,400	73,856,593	25.984	21.56	21.48	21.56	21.19	21.64	3,434,272	21.506	2.56%
2015-02-13	0	25.40	25.35	25.55	25.00	25.60	4,595,141	116,894,725	25.439	21.02	20.98	21.15	20.69	21.19	5,551,985	21.055	1.60%
2015-02-12	0	25.00	25.00	25.10	24.95	25.70	6,077,852	154,139,023	25.361	20.69	20.69	20.77	20.65	21.27	7,343,440	20.990	-4.21%
2015-02-11	0	26.10	26.10	26.15	25.75	26.20	4,681,949	121,890,026	26.034	21.60	21.60	21.64	21.31	21.68	5,656,869	21.547	1.56%
2015-02-10	0	25.70	25.65	25.75	25.45	25.75	2,139,387	54,935,983	25.678	21.27	21.23	21.31	21.06	21.31	2,584,871	21.253	-0.19%
2015-02-09	0	25.75	25.70	25.75	25.20	25.80	1,664,409	42,757,106	25.689	21.31	21.27	21.31	20.86	21.35	2,010,988	21.262	0.39%
2015-02-06	0	25.65	25.60	25.70	25.10	25.95	3,004,409	76,679,211	25.522	21.23	21.19	21.27	20.77	21.48	3,630,016	21.124	2.19%
2015-02-05	0	25.10	25.10	25.15	24.90	25.40	2,610,245	65,562,424	25.117	20.77	20.77	20.82	20.61	21.02	3,153,775	20.789	0.40%
2015-02-04	0	25.00	24.90	25.00	24.85	25.40	2,767,985	69,184,668	24.995	20.69	20.61	20.69	20.57	21.02	3,344,361	20.687	0.20%
2015-02-03	0	24.95	24.85	24.95	24.85	25.40	3,353,724	83,856,228	25.004	20.65	20.57	20.65	20.57	21.02	4,052,068	20.695	0.00%
2015-02-02	0	24.95	24.90	24.95	24.70	25.35	3,906,108	97,427,533	24.942	20.65	20.61	20.65	20.44	20.98	4,719,475	20.644	-1.77%
2015-01-30	0	25.40	25.30	25.40	24.80	25.45	4,826,869	121,591,028	25.190	21.02	20.94	21.02	20.53	21.06	5,831,966	20.849	1.60%
2015-01-29	0	25.00	24.75	24.90	24.50	25.10	9,410,380	233,859,802	24.851	20.69	20.48	20.61	20.28	20.77	11,369,899	20.568	0.40%
2015-01-28	0	24.90	24.80	24.95	24.50	25.00	3,555,710	87,971,698	24.741	20.61	20.53	20.65	20.28	20.69	4,296,114	20.477	0.61%
2015-01-27	0	24.75	24.65	24.75	24.50	25.35	4,854,000	119,642,039	24.648	20.48	20.40	20.48	20.28	20.98	5,864,746	20.400	0.00%
2015-01-26	0	24.75	24.65	24.75	24.60	25.35	3,421,428	85,334,121	24.941	20.48	20.40	20.48	20.36	20.98	4,133,870	20.643	-2.75%
2015-01-23	0	25.45	25.35	25.45	25.05	25.45	3,530,508	89,191,683	25.263	21.06	20.98	21.06	20.73	21.06	4,265,664	20.909	2.41%
2015-01-22	0	24.85	24.85	24.95	24.65	25.20	3,330,358	82,873,644	24.884	20.57	20.57	20.65	20.40	20.86	4,023,837	20.596	0.61%
2015-01-21	0	24.70	24.60	24.75	24.10	24.90	1,472,398	36,314,976	24.664	20.44	20.36	20.48	19.95	20.61	1,778,995	20.413	2.07%
2015-01-20	0	24.20	24.25	24.30	24.00	24.60	1,129,256	27,336,397	24.207	20.03	20.07	20.11	19.86	20.36	1,364,400	20.035	0.21%
2015-01-19	0	24.15	24.05	24.25	24.00	24.40	2,053,000	49,462,558	24.093	19.99	19.91	20.07	19.86	20.19	2,480,495	19.941	-1.23%
2015-01-16	0	24.45	24.40	24.55	23.20	24.60	6,293,143	151,373,837	24.054	20.24	20.19	20.32	19.20	20.36	7,603,561	19.908	0.00%
2015-01-15	0	24.45	24.40	24.50	24.35	25.10	3,423,462	84,239,284	24.606	20.24	20.19	20.28	20.15	20.77	4,136,328	20.366	-2.20%
2015-01-14	0	25.00	24.90	25.00	24.60	25.50	1,570,385	39,458,178	25.126	20.69	20.61	20.69	20.36	21.11	1,897,386	20.796	0.20%
2015-01-13	0	24.95	24.85	25.00	24.85	25.75	2,198,961	55,276,314	25.137	20.65	20.57	20.69	20.57	21.31	2,656,850	20.805	-2.54%
2015-01-12	0	25.60	25.50	25.55	25.30	25.75	1,459,780	37,357,113	25.591	21.19	21.11	21.15	20.94	21.31	1,763,749	21.181	1.39%
2015-01-09	0	25.25	25.20	25.30	24.70	25.40	1,361,213	34,306,787	25.203	20.90	20.86	20.94	20.44	21.02	1,644,658	20.860	1.20%
2015-01-08	0	24.95	24.85	24.90	24.65	25.20	2,512,439	62,586,496	24.911	20.65	20.57	20.61	20.40	20.86	3,035,603	20.617	0.20%
2015-01-07	0	24.90	24.75	24.90	24.60	25.05	3,540,592	87,942,995	24.839	20.61	20.48	20.61	20.36	20.73	4,277,848	20.558	0.00%
2015-01-06	0	24.90	24.80	24.90	24.70	25.00	1,872,842	46,587,497	24.875	20.61	20.53	20.61	20.44	20.69	2,262,823	20.588	-0.80%
2015-01-05	0	25.10	25.00	25.10	24.90	25.25	1,288,534	32,310,665	25.076	20.77	20.69	20.77	20.61	20.90	1,556,845	20.754	-0.20%
2015-01-02	0	25.15	25.05	25.15	24.90	25.30	1,801,940	45,112,447	25.035	20.82	20.73	20.82	20.61	20.94	2,177,157	20.721	0.60%
2014-12-31	0	25.00	25.00	25.10	25.00	25.40	947,100	23,856,036	25.189	20.69	20.69	20.77	20.69	21.02	1,144,314	20.847	0.00%
2014-12-30	0	25.00	24.90	25.15	24.65	25.45	3,131,345	78,214,599	24.978	20.69	20.61	20.82	20.40	21.06	3,783,384	20.673	-1.96%
2014-12-29	0	25.50	25.50	25.60	25.45	25.75	928,348	23,749,858	25.583	21.11	21.11	21.19	21.06	21.31	1,121,657	21.174	-0.97%
2014-12-24	0	25.75	25.65	25.75	25.30	25.75	447,135	11,479,030	25.672	21.31	21.23	21.31	20.94	21.31	540,242	21.248	1.18%
2014-12-23	0	25.45	25.35	25.40	25.35	25.95	874,896	22,271,792	25.457	21.06	20.98	21.02	20.98	21.48	1,057,075	21.069	-1.17%
2014-12-22	0	25.75	25.70	25.85	25.40	25.90	2,444,752	62,924,015	25.738	21.31	21.27	21.39	21.02	21.44	2,953,822	21.303	0.78%
2014-12-19	0	25.55	25.40	25.55	25.30	26.00	3,529,556	90,389,946	25.609	21.15	21.02	21.15	20.94	21.52	4,264,514	21.196	0.20%
2014-12-18	0	25.50	25.40	25.60	25.00	25.75	4,923,562	125,348,071	25.459	21.11	21.02	21.19	20.69	21.31	5,948,793	21.071	-1.35%
2014-12-17	0	25.85	25.80	25.90	25.75	26.35	4,708,945	122,373,582	25.987	21.39	21.35	21.44	21.31	21.81	5,689,487	21.509	-0.77%
2014-12-16	0	26.05	26.05	26.10	25.95	26.50	2,558,181	66,768,533	26.100	21.56	21.56	21.60	21.48	21.93	3,090,870	21.602	-0.19%
2014-12-15	0	26.10	26.00	26.10	25.85	26.25	3,248,000	84,694,563	26.076	21.60	21.52	21.60	21.39	21.73	3,924,330	21.582	-0.19%
2014-12-12	0	26.15	26.10	26.25	25.50	26.50	3,630,639	94,997,857	26.166	21.64	21.60	21.73	21.11	21.93	4,386,645	21.656	1.55%
2014-12-11	0	25.75	25.75	25.85	25.30	26.00	6,459,330	167,353,391	25.909	21.31	21.31	21.39	20.94	21.52	7,804,353	21.444	0.00%
2014-12-10	0	25.75	25.60	25.80	25.30	26.20	5,232,171	134,999,435	25.802	21.31	21.19	21.35	20.94	21.68	6,321,664	21.355	-0.19%
2014-12-09	0	25.80	25.75	25.85	25.50	25.95	6,703,500	172,661,062	25.757	21.35	21.31	21.39	21.11	21.48	8,099,367	21.318	2.79%
2014-12-08	0	25.10	25.00	25.15	24.25	25.20	5,565,547	138,749,422	24.930	20.77	20.69	20.82	20.07	20.86	6,724,458	20.634	1.83%
2014-12-05	0	24.65	24.50	24.70	24.00	24.70	3,915,129	95,838,421	24.479	20.40	20.28	20.44	19.86	20.44	4,730,375	20.260	2.71%
2014-12-04	0	24.00	23.90	24.00	23.70	24.00	1,329,750	31,660,412	23.809	19.86	19.78	19.86	19.62	19.86	1,606,643	19.706	1.48%
2014-12-03	0	23.65	23.50	23.65	23.50	24.10	2,920,261	69,109,662	23.666	19.57	19.45	19.57	19.45	19.95	3,528,346	19.587	-1.05%
2014-12-02	0	23.90	23.85	23.95	23.70	24.30	3,777,895	90,852,195	24.048	19.78	19.74	19.82	19.62	20.11	4,564,564	19.904	-1.85%
2014-12-01	0	24.35	24.25	24.35	23.95	25.00	2,902,625	70,325,106	24.228	20.15	20.07	20.15	19.82	20.69	3,507,037	20.053	-1.81%
2014-11-28	0	24.80	24.65	24.85	23.90	24.85	3,309,124	81,355,026	24.585	20.53	20.40	20.57	19.78	20.57	3,998,181	20.348	1.43%
2014-11-27	0	24.45	24.35	24.50	24.05	24.50	2,048,541	49,721,704	24.272	20.24	20.15	20.28	19.91	20.28	2,475,108	20.089	0.82%
2014-11-26	0	24.25	24.20	24.30	23.85	24.55	1,767,598	42,943,002	24.295	20.07	20.03	20.11	19.74	20.32	2,135,664	20.108	-1.22%
2014-11-25	0	24.55	24.50	24.55	23.85	24.70	5,489,239	133,480,255	24.317	20.32	20.28	20.32	19.74	20.44	6,632,261	20.126	1.87%
2014-11-24	0	24.10	24.10	24.15	23.85	24.35	1,854,257	44,582,375	24.043	19.95	19.95	19.99	19.74	20.15	2,240,368	19.900	-0.21%
2014-11-21	0	24.15	23.95	24.20	23.70	24.30	1,161,494	28,035,857	24.138	19.99	19.82	20.03	19.62	20.11	1,403,351	19.978	0.00%
2014-11-20	0	24.15	23.95	24.20	23.50	24.25	2,342,495	56,331,596	24.048	19.99	19.82	20.03	19.45	20.07	2,830,272	19.903	2.33%
2014-11-19	0	23.60	23.60	23.65	23.50	23.85	2,609,588	61,615,512	23.611	19.53	19.53	19.57	19.45	19.74	3,152,981	19.542	-0.21%
2014-11-18	0	23.65	23.60	23.65	23.55	24.20	944,771	22,561,548	23.880	19.57	19.53	19.57	19.49	20.03	1,141,500	19.765	-1.25%
2014-11-17	0	23.95	23.85	23.90	23.85	24.45	1,083,500	26,029,837	24.024	19.82	19.74	19.78	19.74	20.24	1,309,117	19.884	-0.62%
2014-11-14	0	24.10	23.95	24.10	23.60	24.25	2,209,380	52,896,552	23.942	19.95	19.82	19.95	19.53	20.07	2,669,438	19.816	0.21%
2014-11-13	0	24.05	24.05	24.10	24.05	24.60	1,061,699	25,680,116	24.188	19.91	19.91	19.95	19.91	20.36	1,282,776	20.019	-2.04%
2014-11-12	0	24.55	24.55	24.65	24.30	24.75	1,406,428	34,545,766	24.563	20.32	20.32	20.40	20.11	20.48	1,699,288	20.330	0.41%
2014-11-11	0	24.45	24.40	24.45	24.30	24.50	1,641,225	40,132,757	24.453	20.24	20.19	20.24	20.11	20.28	1,982,977	20.239	-0.41%
2014-11-10	0	24.55	24.50	24.55	24.40	24.80	1,819,969	44,598,459	24.505	20.32	20.28	20.32	20.19	20.53	2,198,940	20.282	1.24%
2014-11-07	0	24.25	24.25	24.30	24.10	24.50	1,858,749	45,020,734	24.221	20.07	20.07	20.11	19.95	20.28	2,245,795	20.047	1.04%
2014-11-06	0	24.00	24.00	24.10	23.85	24.40	934,676	22,463,712	24.034	19.86	19.86	19.95	19.74	20.19	1,129,303	19.892	0.21%
2014-11-05	0	23.95	23.95	24.05	23.85	24.20	1,205,033	28,938,678	24.015	19.82	19.82	19.91	19.74	20.03	1,455,956	19.876	-0.83%
2014-11-04	0	24.15	24.10	24.15	23.95	25.25	3,330,764	80,727,536	24.237	19.99	19.95	19.99	19.82	20.90	4,024,328	20.060	-4.36%
2014-11-03	0	25.25	25.05	25.25	24.10	25.70	6,920,461	173,222,537	25.030	20.90	20.73	20.90	19.95	21.27	8,361,506	20.717	4.12%
2014-10-31	0	24.25	24.20	24.30	23.80	24.45	3,328,691	80,753,740	24.260	20.07	20.03	20.11	19.70	20.24	4,021,823	20.079	1.89%
2014-10-30	0	23.80	23.80	23.85	23.55	24.10	1,293,609	30,847,612	23.846	19.70	19.70	19.74	19.49	19.95	1,562,977	19.736	-0.63%
2014-10-29	0	23.95	23.95	24.00	23.75	24.00	2,140,404	51,152,146	23.898	19.82	19.82	19.86	19.66	19.86	2,586,099	19.780	0.63%
2014-10-28	0	23.80	23.70	23.80	23.45	24.00	3,342,106	79,247,585	23.712	19.70	19.62	19.70	19.41	19.86	4,038,031	19.625	1.49%
2014-10-27	0	23.45	23.40	23.45	22.60	23.50	3,270,108	75,660,488	23.137	19.41	19.37	19.41	18.71	19.45	3,951,041	19.150	3.08%
2014-10-24	0	22.75	22.70	22.75	22.65	23.00	1,264,306	28,771,324	22.757	18.83	18.79	18.83	18.75	19.04	1,527,572	18.835	0.66%
2014-10-23	0	22.60	22.60	22.70	22.45	22.95	3,227,380	73,232,374	22.691	18.71	18.71	18.79	18.58	18.99	3,899,416	18.780	-1.74%
2014-10-22	0	23.00	22.95	23.00	22.70	23.20	3,000,798	68,965,568	22.982	19.04	18.99	19.04	18.79	19.20	3,625,653	19.022	1.77%
2014-10-21	0	22.60	22.45	22.65	22.25	22.75	5,881,388	132,713,371	22.565	18.71	18.58	18.75	18.42	18.83	7,106,067	18.676	0.67%
2014-10-20	0	22.45	22.35	22.55	22.35	23.00	4,808,478	108,775,072	22.622	18.58	18.50	18.66	18.50	19.04	5,809,745	18.723	-0.22%
2014-10-17	0	22.50	22.50	22.60	22.30	23.00	4,658,182	105,426,281	22.632	18.62	18.62	18.71	18.46	19.04	5,628,153	18.732	-1.96%
2014-10-16	0	22.95	22.90	23.00	22.20	23.20	3,322,158	76,167,828	22.927	18.99	18.95	19.04	18.37	19.20	4,013,930	18.976	2.46%
2014-10-15	0	22.40	22.30	22.45	22.25	22.85	1,435,088	32,313,468	22.517	18.54	18.46	18.58	18.42	18.91	1,733,916	18.636	0.22%
2014-10-14	0	22.35	22.30	22.45	22.25	22.80	1,456,629	32,577,563	22.365	18.50	18.46	18.58	18.42	18.87	1,759,942	18.511	-1.11%
2014-10-13	0	22.60	22.55	22.60	22.35	23.40	3,234,456	73,554,081	22.741	18.71	18.66	18.71	18.50	19.37	3,907,965	18.822	-3.00%
2014-10-10	0	23.30	23.15	23.35	22.65	23.35	5,381,910	123,334,717	22.917	19.28	19.16	19.33	18.75	19.33	6,502,583	18.967	1.53%
2014-10-09	0	22.95	22.95	23.05	22.50	23.10	2,383,909	54,505,878	22.864	18.99	18.99	19.08	18.62	19.12	2,880,309	18.924	2.91%
2014-10-08	0	22.30	22.30	22.40	22.15	22.40	2,863,980	63,897,254	22.311	18.46	18.46	18.54	18.33	18.54	3,460,345	18.466	-0.89%
2014-10-07	0	22.50	22.45	22.55	22.10	22.75	3,760,334	84,017,645	22.343	18.62	18.58	18.66	18.29	18.83	4,543,347	18.492	2.04%
2014-10-06	0	22.05	22.00	22.05	21.75	22.20	4,076,204	89,663,211	21.997	18.25	18.21	18.25	18.00	18.37	4,924,990	18.206	0.46%
2014-10-03	0	21.95	21.90	21.95	21.05	22.20	6,390,984	138,647,945	21.694	18.17	18.13	18.17	17.42	18.37	7,721,776	17.955	-2.23%
2014-09-30	0	22.45	22.40	22.50	20.65	22.50	9,915,877	213,754,785	21.557	18.58	18.54	18.62	17.09	18.62	11,980,656	17.842	3.70%
2014-09-29	0	21.65	21.70	21.75	21.35	22.05	3,314,750	71,407,378	21.542	17.92	17.96	18.00	17.67	18.25	4,004,979	17.830	-2.04%
2014-09-26	0	22.10	22.05	22.15	21.80	22.50	4,327,452	95,764,203	22.129	18.29	18.25	18.33	18.04	18.62	5,228,555	18.316	-2.00%
2014-09-25	0	22.55	22.50	22.55	22.10	22.80	4,039,105	90,848,356	22.492	18.66	18.62	18.66	18.29	18.87	4,880,166	18.616	2.27%
2014-09-24	0	22.05	22.00	22.05	21.80	22.25	3,507,411	77,234,935	22.020	18.25	18.21	18.25	18.04	18.42	4,237,758	18.225	-0.23%
2014-09-23	0	22.10	22.00	22.20	21.80	22.70	5,315,981	117,961,016	22.190	18.29	18.21	18.37	18.04	18.79	6,422,925	18.366	-1.34%
2014-09-22	0	22.40	22.35	22.45	22.30	22.95	1,772,110	39,949,484	22.543	18.54	18.50	18.58	18.46	18.99	2,141,116	18.658	-0.67%
2014-09-19	0	22.55	22.50	22.65	22.05	22.65	3,758,838	84,398,654	22.453	18.66	18.62	18.75	18.25	18.75	4,541,539	18.584	0.22%
2014-09-18	0	22.50	22.50	22.55	22.30	22.75	3,617,701	81,491,592	22.526	18.62	18.62	18.66	18.46	18.83	4,371,013	18.644	0.90%
2014-09-17	0	22.30	22.25	22.30	21.75	22.55	4,910,998	108,829,912	22.160	18.46	18.42	18.46	18.00	18.66	5,933,613	18.341	3.00%
2014-09-16	0	21.65	21.65	21.70	21.25	24.85	5,089,000	110,462,137	21.706	17.92	17.92	17.96	17.59	20.57	6,148,680	17.965	-3.78%
2014-09-15	0	22.50	22.40	22.50	22.40	23.00	3,597,652	81,473,108	22.646	18.62	18.54	18.62	18.54	19.04	4,346,790	18.743	-1.75%
2014-09-12	0	22.90	22.85	22.90	22.55	22.90	3,093,837	70,154,485	22.676	18.95	18.91	18.95	18.66	18.95	3,738,065	18.768	2.00%
2014-09-11	0	22.45	22.40	22.45	22.35	22.90	3,487,310	78,505,722	22.512	18.58	18.54	18.58	18.50	18.95	4,213,471	18.632	-0.88%
2014-09-10	0	22.65	22.60	22.75	22.50	23.15	5,002,918	113,685,066	22.724	18.75	18.71	18.83	18.62	19.16	6,044,673	18.807	-2.16%
2014-09-08	0	23.15	23.05	23.15	22.60	23.45	4,387,655	101,221,652	23.070	19.16	19.08	19.16	18.71	19.41	5,301,294	19.094	0.33%
2014-09-05	0	23.20	23.10	23.25	23.05	23.70	10,907,500	255,044,251	23.382	19.10	19.02	19.14	18.97	19.51	13,250,155	19.248	-1.90%
2014-09-04	0	23.65	23.55	23.70	23.20	23.80	7,578,210	178,392,405	23.540	19.47	19.39	19.51	19.10	19.59	9,205,818	19.378	-0.42%
2014-09-03	0	23.75	23.70	23.85	23.60	24.20	3,349,572	80,106,372	23.915	19.55	19.51	19.63	19.43	19.92	4,068,975	19.687	-0.42%
2014-09-02	0	23.85	23.65	23.80	23.60	24.00	1,671,500	39,747,875	23.780	19.63	19.47	19.59	19.43	19.76	2,030,496	19.575	-0.21%
2014-09-01	0	23.90	23.90	24.00	23.65	24.15	2,555,948	61,178,473	23.936	19.67	19.67	19.76	19.47	19.88	3,104,901	19.704	1.06%
2014-08-29	0	23.65	23.60	23.75	23.25	23.75	3,679,343	86,552,189	23.524	19.47	19.43	19.55	19.14	19.55	4,469,573	19.365	0.21%
2014-08-28	0	23.60	23.55	23.60	23.55	24.20	3,130,699	74,544,642	23.811	19.43	19.39	19.43	19.39	19.92	3,803,094	19.601	-1.87%
2014-08-27	0	24.05	24.00	24.15	23.95	24.30	2,656,978	64,037,674	24.102	19.80	19.76	19.88	19.72	20.00	3,227,630	19.840	0.00%
2014-08-26	0	24.05	24.00	24.10	23.85	24.20	3,425,809	82,165,527	23.984	19.80	19.76	19.84	19.63	19.92	4,161,586	19.744	-0.62%
2014-08-25	0	24.20	24.15	24.20	23.90	24.50	6,522,451	157,962,305	24.218	19.92	19.88	19.92	19.67	20.17	7,923,308	19.936	1.47%
2014-08-22	0	23.85	23.80	23.85	23.75	24.70	9,734,740	233,256,841	23.961	19.63	19.59	19.63	19.55	20.33	11,825,516	19.725	-1.65%
2014-08-21	0	24.25	24.25	24.30	23.60	25.00	16,276,188	392,201,900	24.097	19.96	19.96	20.00	19.43	20.58	19,771,901	19.836	-5.83%
2014-08-20	0	25.75	25.70	25.75	24.85	25.90	6,788,340	172,807,424	25.457	21.20	21.16	21.20	20.46	21.32	8,246,304	20.956	5.10%
2014-08-19	0	24.50	24.30	24.55	23.85	24.55	4,828,076	117,629,651	24.364	20.17	20.00	20.21	19.63	20.21	5,865,025	20.056	2.94%
2014-08-18	0	23.80	23.80	23.90	23.50	24.10	2,473,250	59,067,650	23.883	19.59	19.59	19.67	19.35	19.84	3,004,441	19.660	1.28%
2014-08-15	0	23.50	23.50	23.55	23.40	24.70	6,553,419	154,838,218	23.627	19.35	19.35	19.39	19.26	20.33	7,960,928	19.450	-3.69%
2014-08-14	0	24.40	24.35	24.40	24.10	24.85	1,972,250	48,045,473	24.361	20.09	20.04	20.09	19.84	20.46	2,395,839	20.054	-0.20%
2014-08-13	0	24.45	24.35	24.45	24.15	24.55	1,489,064	36,320,064	24.391	20.13	20.04	20.13	19.88	20.21	1,808,877	20.079	-0.20%
2014-08-12	0	24.50	24.50	24.55	23.60	24.55	3,299,574	80,159,550	24.294	20.17	20.17	20.21	19.43	20.21	4,008,239	19.999	3.16%
2014-08-11	0	23.75	23.75	23.80	23.60	24.45	2,247,540	53,592,271	23.845	19.55	19.55	19.59	19.43	20.13	2,730,255	19.629	-2.66%
2014-08-08	0	24.40	24.20	24.40	23.80	24.40	2,783,260	67,240,236	24.159	20.09	19.92	20.09	19.59	20.09	3,381,034	19.887	1.88%
2014-08-07	0	23.95	23.85	23.95	23.45	23.95	2,602,433	61,873,576	23.775	19.72	19.63	19.72	19.30	19.72	3,161,370	19.572	1.91%
2014-08-06	0	23.50	23.40	23.50	23.40	23.70	1,573,357	37,045,082	23.545	19.35	19.26	19.35	19.26	19.51	1,911,274	19.382	-0.84%
2014-08-05	0	23.70	23.60	23.65	23.15	23.90	3,588,758	84,641,999	23.585	19.51	19.43	19.47	19.06	19.67	4,359,532	19.415	2.16%
2014-08-04	0	23.20	23.10	23.20	23.10	23.50	4,549,628	105,713,741	23.236	19.10	19.02	19.10	19.02	19.35	5,526,773	19.128	-0.64%
2014-08-01	0	23.35	23.35	23.50	23.10	23.50	5,332,895	124,850,748	23.411	19.22	19.22	19.35	19.02	19.35	6,478,266	19.272	-0.21%
2014-07-31	0	23.40	23.35	23.40	23.25	23.60	9,984,544	234,007,589	23.437	19.26	19.22	19.26	19.14	19.43	12,128,971	19.293	0.86%
2014-07-30	0	23.20	23.15	23.20	23.05	24.30	9,519,749	224,473,406	23.580	19.10	19.06	19.10	18.97	20.00	11,564,350	19.411	-1.07%
2014-07-29	0	23.45	23.45	23.50	23.40	24.35	4,782,390	112,867,495	23.601	19.30	19.30	19.35	19.26	20.04	5,809,526	19.428	-2.90%
2014-07-28	0	24.15	24.10	24.15	24.00	24.40	2,314,500	55,936,424	24.168	19.88	19.84	19.88	19.76	20.09	2,811,596	19.895	0.00%
2014-07-25	0	24.15	24.05	24.20	24.05	24.65	4,661,235	113,398,361	24.328	19.88	19.80	19.92	19.80	20.29	5,662,350	20.027	-2.03%
2014-07-24	0	24.65	24.60	24.75	24.25	25.20	4,386,310	107,891,885	24.597	20.29	20.25	20.37	19.96	20.74	5,328,378	20.249	-1.40%
2014-07-23	0	25.00	24.85	25.00	24.70	26.25	8,819,551	223,162,989	25.303	20.58	20.46	20.58	20.33	21.61	10,713,767	20.830	-2.53%
2014-07-22	0	25.65	25.55	25.60	25.15	25.80	3,990,472	101,664,369	25.477	21.12	21.03	21.07	20.70	21.24	4,847,524	20.972	2.19%
2014-07-21	0	25.10	25.00	25.15	24.60	25.15	3,593,306	89,673,066	24.956	20.66	20.58	20.70	20.25	20.70	4,365,057	20.543	1.62%
2014-07-18	0	24.70	24.65	24.70	24.10	24.70	1,743,006	42,900,986	24.613	20.33	20.29	20.33	19.84	20.33	2,117,360	20.262	0.20%
2014-07-17	0	24.65	24.65	24.75	24.20	24.80	2,217,309	54,535,580	24.595	20.29	20.29	20.37	19.92	20.42	2,693,531	20.247	0.82%
2014-07-16	0	24.45	24.25	24.45	24.10	24.70	2,789,498	67,929,702	24.352	20.13	19.96	20.13	19.84	20.33	3,388,612	20.046	0.62%
2014-07-15	0	24.30	24.20	24.30	24.20	24.40	1,162,500	28,240,850	24.293	20.00	19.92	20.00	19.92	20.09	1,412,176	19.998	-0.21%
2014-07-14	0	24.35	24.25	24.35	24.05	24.35	873,983	21,236,538	24.299	20.04	19.96	20.04	19.80	20.04	1,061,692	20.003	0.00%
2014-07-11	0	24.35	24.25	24.30	24.10	24.55	1,679,966	40,799,386	24.286	20.04	19.96	20.00	19.84	20.21	2,040,780	19.992	0.00%
2014-07-10	0	24.35	24.30	24.35	23.90	24.35	1,585,478	38,336,667	24.180	20.04	20.00	20.04	19.67	20.04	1,925,999	19.905	2.53%
2014-07-09	0	23.75	23.75	23.90	23.65	24.30	3,647,000	87,007,957	23.857	19.55	19.55	19.67	19.47	20.00	4,430,283	19.639	-0.84%
2014-07-08	0	23.95	23.85	24.00	23.80	24.50	2,545,674	61,520,264	24.167	19.72	19.63	19.76	19.59	20.17	3,092,420	19.894	-1.44%
2014-07-07	0	24.30	24.20	24.35	24.20	24.80	2,300,177	56,085,272	24.383	20.00	19.92	20.04	19.92	20.42	2,794,197	20.072	-2.02%
2014-07-04	0	24.80	24.65	24.85	24.40	24.85	3,101,000	76,482,400	24.664	20.42	20.29	20.46	20.09	20.46	3,767,016	20.303	1.85%
2014-07-03	0	24.35	24.35	24.50	24.30	24.95	3,444,300	84,203,705	24.447	20.04	20.04	20.17	20.00	20.54	4,184,048	20.125	-1.81%
2014-07-02	0	24.80	24.75	24.80	24.65	24.90	4,863,484	120,601,950	24.797	20.42	20.37	20.42	20.29	20.50	5,908,037	20.413	-0.20%
2014-06-30	0	24.85	24.60	24.85	24.25	24.85	4,030,652	99,185,020	24.608	20.46	20.25	20.46	19.96	20.46	4,896,334	20.257	2.05%
2014-06-27	0	24.35	24.20	24.45	23.75	24.50	2,304,232	55,533,826	24.101	20.04	19.92	20.13	19.55	20.17	2,799,123	19.840	0.21%
2014-06-26	0	24.30	24.20	24.35	23.75	24.35	2,692,100	65,065,947	24.169	20.00	19.92	20.04	19.55	20.04	3,270,295	19.896	0.62%
2014-06-25	0	24.15	24.15	24.20	23.15	24.25	5,797,861	138,135,695	23.825	19.88	19.88	19.92	19.06	19.96	7,043,095	19.613	5.00%
2014-06-24	0	23.00	23.00	23.15	23.00	23.50	3,574,350	82,690,223	23.134	18.93	18.93	19.06	18.93	19.35	4,342,030	19.044	0.00%
2014-06-23	0	23.00	23.00	23.10	22.90	23.45	5,182,765	119,407,299	23.039	18.93	18.93	19.02	18.85	19.30	6,295,892	18.966	-0.22%
2014-06-20	0	23.05	23.05	23.10	23.00	23.50	4,761,832	110,505,655	23.207	18.97	18.97	19.02	18.93	19.35	5,784,553	19.104	-0.86%
2014-06-19	0	23.25	23.10	23.15	23.00	23.90	6,047,894	141,241,870	23.354	19.14	19.02	19.06	18.93	19.67	7,346,829	19.225	-1.69%
2014-06-18	0	23.65	23.70	23.75	23.60	24.35	2,210,838	52,711,356	23.842	19.47	19.51	19.55	19.43	20.04	2,685,670	19.627	-1.46%
2014-06-17	0	24.00	23.85	24.00	23.80	24.25	1,692,915	40,613,837	23.990	19.76	19.63	19.76	19.59	19.96	2,056,510	19.749	0.00%
2014-06-16	0	24.00	23.95	24.00	23.85	24.90	2,222,844	53,723,620	24.169	19.76	19.72	19.76	19.63	20.50	2,700,255	19.896	-2.04%
2014-06-13	0	24.50	24.35	24.55	24.30	24.65	1,798,218	43,948,634	24.440	20.17	20.04	20.21	20.00	20.29	2,184,430	20.119	0.82%
2014-06-12	0	24.30	24.30	24.55	24.30	24.80	3,337,917	81,976,982	24.559	20.00	20.00	20.21	20.00	20.42	4,054,817	20.217	-1.02%
2014-06-11	0	24.55	24.50	24.60	24.25	25.20	3,003,306	73,767,751	24.562	20.21	20.17	20.25	19.96	20.74	3,648,340	20.220	-0.61%
2014-06-10	0	24.70	24.60	24.70	24.40	25.00	2,757,106	68,122,363	24.708	20.33	20.25	20.33	20.09	20.58	3,349,263	20.340	0.41%
2014-06-09	0	24.60	24.50	24.75	24.10	24.85	5,647,168	138,225,082	24.477	20.25	20.17	20.37	19.84	20.46	6,860,037	20.149	1.44%
2014-06-06	0	24.25	24.25	24.35	24.15	24.90	3,636,973	88,499,376	24.333	19.96	19.96	20.04	19.88	20.50	4,418,103	20.031	-1.42%
2014-06-05	0	24.60	24.50	24.65	23.85	24.80	4,496,500	110,108,005	24.487	20.25	20.17	20.29	19.63	20.42	5,462,234	20.158	0.82%
2014-06-04	0	24.40	24.35	24.50	23.55	24.55	6,833,698	164,330,487	24.047	20.09	20.04	20.17	19.39	20.21	8,301,403	19.796	-0.20%
2014-06-03	0	24.45	24.40	24.50	23.90	24.60	35,789,572	873,351,944	24.402	20.13	20.09	20.17	19.67	20.25	43,476,266	20.088	0.00%
2014-05-30	0	24.45	24.10	24.25	23.25	24.75	90,284,807	2,203,018,035	24.401	20.13	19.84	19.96	19.14	20.37	109,675,698	20.087	4.49%
2014-05-29	0	23.40	23.30	23.55	22.90	23.70	8,420,858	195,943,733	23.269	19.26	19.18	19.39	18.85	19.51	10,229,445	19.155	-1.06%
2014-05-28	0	23.65	23.60	23.65	23.50	24.50	8,992,670	213,307,011	23.720	19.47	19.43	19.47	19.35	20.17	10,924,068	19.526	-2.47%
2014-05-27	0	24.25	24.25	24.30	23.40	24.35	6,173,000	147,198,075	23.845	19.96	19.96	20.00	19.26	20.04	7,498,804	19.630	0.99%
2014-05-26	0	24.15	24.05	24.20	23.40	24.20	5,967,300	142,584,884	23.894	19.77	19.69	19.81	19.15	19.81	7,290,434	19.558	3.43%
2014-05-23	0	23.35	23.35	23.40	23.15	23.90	6,889,000	162,030,833	23.520	19.11	19.11	19.15	18.95	19.56	8,416,503	19.252	1.30%
2014-05-22	0	23.05	23.00	23.05	22.70	23.90	10,328,000	238,767,105	23.118	18.87	18.83	18.87	18.58	19.56	12,618,035	18.923	-2.12%
2014-05-21	0	23.55	23.60	23.65	23.30	24.25	9,132,981	216,046,461	23.656	19.28	19.32	19.36	19.07	19.85	11,158,043	19.362	0.00%
2014-05-20	0	23.55	23.45	23.55	23.20	23.70	9,851,232	231,771,617	23.527	19.28	19.19	19.28	18.99	19.40	12,035,553	19.257	-0.42%
2014-05-19	0	23.65	23.65	23.70	23.40	24.50	10,855,400	257,945,701	23.762	19.36	19.36	19.40	19.15	20.05	13,262,376	19.449	-4.83%
2014-05-16	0	24.85	24.80	24.85	24.80	25.85	6,654,000	167,112,414	25.115	20.34	20.30	20.34	20.30	21.16	8,129,396	20.557	-3.50%
2014-05-15	0	25.75	25.75	25.80	25.20	25.90	8,003,388	205,234,162	25.643	21.08	21.08	21.12	20.63	21.20	9,777,985	20.989	1.38%
2014-05-14	0	25.40	25.35	25.40	25.10	26.00	7,597,700	194,779,958	25.637	20.79	20.75	20.79	20.54	21.28	9,282,343	20.984	0.40%
2014-05-13	0	25.30	25.35	25.40	25.00	25.90	7,615,842	193,581,430	25.418	20.71	20.75	20.79	20.46	21.20	9,304,508	20.805	1.61%
2014-05-12	0	24.90	24.90	25.00	24.30	25.50	7,581,756	188,707,988	24.890	20.38	20.38	20.46	19.89	20.87	9,262,864	20.373	2.47%
2014-05-09	0	24.30	24.20	24.35	24.00	24.75	5,705,822	138,467,157	24.268	19.89	19.81	19.93	19.64	20.26	6,970,978	19.863	0.41%
2014-05-08	0	24.20	24.20	24.25	23.50	25.45	8,803,500	212,160,357	24.100	19.81	19.81	19.85	19.24	20.83	10,755,506	19.726	-3.01%
2014-05-07	0	24.95	24.85	25.00	24.80	25.75	3,862,173	97,234,793	25.176	20.42	20.34	20.46	20.30	21.08	4,718,535	20.607	-0.60%
2014-05-05	0	25.10	25.05	25.10	24.55	25.55	5,404,462	134,876,012	24.956	20.54	20.50	20.54	20.09	20.91	6,602,797	20.427	-1.57%
2014-05-02	0	25.50	25.45	25.50	24.90	26.95	11,085,303	283,735,903	25.596	20.87	20.83	20.87	20.38	22.06	13,543,255	20.950	3.24%
2014-04-30	0	24.70	24.60	24.70	24.35	25.00	4,702,929	116,221,756	24.713	20.22	20.14	20.22	19.93	20.46	5,745,713	20.228	0.82%
2014-04-29	0	24.50	24.35	24.50	24.20	24.80	6,085,570	148,664,523	24.429	20.05	19.93	20.05	19.81	20.30	7,434,928	19.995	0.00%
2014-04-28	0	24.50	24.35	24.55	23.90	24.90	6,887,110	168,772,497	24.506	20.05	19.93	20.09	19.56	20.38	8,414,194	20.058	1.87%
2014-04-25	0	24.05	24.00	24.15	23.70	24.55	7,710,657	185,738,091	24.088	19.69	19.64	19.77	19.40	20.09	9,420,346	19.717	-1.64%
2014-04-24	0	24.45	24.40	24.45	24.00	24.95	7,253,200	177,566,638	24.481	20.01	19.97	20.01	19.64	20.42	8,861,457	20.038	-0.61%
2014-04-23	0	24.60	24.45	24.60	24.10	25.20	5,218,669	128,921,521	24.704	20.14	20.01	20.14	19.73	20.63	6,375,808	20.220	0.41%
2014-04-22	0	24.50	24.45	24.50	23.50	24.75	3,982,000	96,567,805	24.251	20.05	20.01	20.05	19.24	20.26	4,864,932	19.850	1.66%
2014-04-17	0	24.10	24.00	24.10	23.00	24.15	4,738,500	112,912,888	23.829	19.73	19.64	19.73	18.83	19.77	5,789,171	19.504	3.21%
2014-04-16	0	23.35	23.25	23.30	22.35	23.40	5,114,500	117,974,054	23.067	19.11	19.03	19.07	18.29	19.15	6,248,542	18.880	3.78%
2014-04-15	0	22.50	22.50	22.60	22.25	23.45	6,404,516	145,447,777	22.710	18.42	18.42	18.50	18.21	19.19	7,824,594	18.589	2.27%
2014-04-14	0	22.00	21.95	22.10	21.85	23.05	4,215,500	93,446,503	22.167	18.01	17.97	18.09	17.88	18.87	5,150,206	18.144	-5.38%
2014-04-11	0	23.25	23.25	23.35	22.90	23.55	2,493,740	57,885,368	23.212	19.03	19.03	19.11	18.74	19.28	3,046,679	18.999	-1.06%
2014-04-10	0	23.50	23.35	23.50	22.25	23.50	3,836,931	89,344,916	23.286	19.24	19.11	19.24	18.21	19.24	4,687,696	19.059	5.62%
2014-04-09	0	22.25	22.20	22.30	22.20	22.90	4,805,417	107,998,608	22.474	18.21	18.17	18.25	18.17	18.74	5,870,926	18.395	-0.89%
2014-04-08	0	22.45	22.50	22.60	22.30	22.80	2,704,500	60,984,338	22.549	18.38	18.42	18.50	18.25	18.66	3,304,171	18.457	-1.75%
2014-04-07	0	22.85	22.75	22.85	22.65	23.05	2,067,700	47,195,975	22.825	18.70	18.62	18.70	18.54	18.87	2,526,173	18.683	-0.44%
2014-04-04	0	22.95	22.90	22.95	22.80	23.35	2,648,869	61,065,154	23.053	18.78	18.74	18.78	18.66	19.11	3,236,205	18.869	-0.22%
2014-04-03	0	23.00	22.90	23.05	22.40	23.35	4,296,899	98,535,105	22.932	18.83	18.74	18.87	18.33	19.11	5,249,653	18.770	2.00%
2014-04-02	0	22.55	22.55	22.60	22.30	23.20	5,824,697	131,336,266	22.548	18.46	18.46	18.50	18.25	18.99	7,116,211	18.456	-0.22%
2014-04-01	0	22.60	22.55	22.60	21.55	22.75	5,339,961	119,189,527	22.320	18.50	18.46	18.50	17.64	18.62	6,523,994	18.269	4.63%
2014-03-31	0	21.60	21.45	21.70	20.90	22.00	5,404,070	116,852,548	21.623	17.68	17.56	17.76	17.11	18.01	6,602,318	17.699	1.89%
2014-03-28	0	21.20	21.15	21.25	20.80	21.50	3,593,000	76,067,875	21.171	17.35	17.31	17.39	17.03	17.60	4,389,678	17.329	-0.47%
2014-03-27	0	21.30	21.20	21.30	21.05	21.75	5,694,312	121,815,514	21.392	17.43	17.35	17.43	17.23	17.80	6,956,916	17.510	2.16%
2014-03-26	0	20.85	20.85	20.95	20.80	22.30	4,089,534	87,315,757	21.351	17.07	17.07	17.15	17.03	18.25	4,996,309	17.476	-2.11%
2014-03-25	0	21.30	21.25	21.30	21.15	22.15	3,424,500	73,653,188	21.508	17.43	17.39	17.43	17.31	18.13	4,183,817	17.604	-3.84%
2014-03-24	0	22.15	22.10	22.15	21.50	22.30	8,114,873	177,258,626	21.844	18.13	18.09	18.13	17.60	18.25	9,914,190	17.879	2.55%
2014-03-21	0	21.60	21.55	21.60	21.40	22.20	7,648,029	165,815,852	21.681	17.68	17.64	17.68	17.52	18.17	9,343,832	17.746	0.00%
2014-03-20	0	21.60	21.45	21.55	20.70	21.90	15,966,916	341,790,150	21.406	17.68	17.56	17.64	16.94	17.93	19,507,272	17.521	5.88%
2014-03-19	0	20.40	20.25	20.30	19.94	20.60	2,975,708	60,688,510	20.395	16.70	16.57	16.62	16.32	16.86	3,635,514	16.693	1.49%
2014-03-18	0	20.10	20.10	20.30	19.60	20.40	3,275,028	65,954,159	20.139	16.45	16.45	16.62	16.04	16.70	4,001,202	16.484	2.76%
2014-03-17	0	19.56	19.56	19.60	19.36	19.80	1,315,545	25,691,703	19.529	16.01	16.01	16.04	15.85	16.21	1,607,242	15.985	0.41%
2014-03-14	0	19.48	19.44	19.48	19.12	19.90	2,074,222	40,375,362	19.465	15.94	15.91	15.94	15.65	16.29	2,534,141	15.933	-2.40%
2014-03-13	0	19.96	19.88	20.00	19.74	20.35	2,037,287	40,828,281	20.041	16.34	16.27	16.37	16.16	16.66	2,489,016	16.403	0.30%
2014-03-12	0	19.90	19.86	19.90	19.66	20.40	2,207,500	43,745,581	19.817	16.29	16.26	16.29	16.09	16.70	2,696,971	16.220	-1.73%
2014-03-11	0	20.25	20.25	20.35	20.15	20.75	2,223,007	45,576,366	20.502	16.57	16.57	16.66	16.49	16.98	2,715,916	16.781	0.75%
2014-03-10	0	20.10	20.10	20.20	20.00	20.85	2,277,438	45,976,801	20.188	16.45	16.45	16.53	16.37	17.07	2,782,416	16.524	-3.60%
2014-03-07	0	20.85	20.80	20.90	20.30	21.00	721,917	14,990,479	20.765	17.07	17.03	17.11	16.62	17.19	881,988	16.996	0.72%
2014-03-06	0	20.70	20.70	20.75	20.60	21.00	2,509,553	52,301,048	20.841	16.94	16.94	16.98	16.86	17.19	3,065,998	17.058	-0.96%
2014-03-05	0	20.90	20.80	21.00	20.15	21.20	4,915,494	102,448,796	20.842	17.11	17.03	17.19	16.49	17.35	6,005,410	17.059	2.45%
2014-03-04	0	20.40	20.20	20.40	19.82	20.65	1,802,178	36,552,069	20.282	16.70	16.53	16.70	16.22	16.90	2,201,776	16.601	0.49%
2014-03-03	0	20.30	20.20	20.30	20.15	20.50	3,715,600	75,501,606	20.320	16.62	16.53	16.62	16.49	16.78	4,539,463	16.632	-1.46%
2014-02-28	0	20.60	20.40	20.60	20.00	20.65	6,969,500	141,076,795	20.242	16.86	16.70	16.86	16.37	16.90	8,514,852	16.568	2.49%
2014-02-27	0	20.10	20.05	20.20	19.74	20.20	4,591,274	92,063,389	20.052	16.45	16.41	16.53	16.16	16.53	5,609,300	16.413	1.82%
2014-02-26	0	19.74	19.72	19.74	19.52	19.90	4,049,500	79,866,954	19.723	16.16	16.14	16.16	15.98	16.29	4,947,399	16.143	1.75%
2014-02-25	0	19.40	19.32	19.42	19.10	19.54	5,194,453	99,973,759	19.246	15.88	15.81	15.90	15.63	15.99	6,346,223	15.753	1.15%
2014-02-24	0	19.18	19.08	19.20	18.72	19.22	6,749,050	128,146,971	18.987	15.70	15.62	15.72	15.32	15.73	8,245,522	15.541	0.74%
2014-02-21	0	19.04	19.04	19.06	18.64	19.26	7,617,809	144,469,984	18.965	15.58	15.58	15.60	15.26	15.76	9,306,911	15.523	1.60%
2014-02-20	0	18.74	18.70	18.78	18.62	19.32	4,128,962	78,446,314	18.999	15.34	15.31	15.37	15.24	15.81	5,044,480	15.551	-1.58%
2014-02-19	0	19.04	19.04	19.14	19.00	19.66	3,362,611	64,680,988	19.235	15.58	15.58	15.67	15.55	16.09	4,108,205	15.744	-1.35%
2014-02-18	0	19.30	19.26	19.30	19.14	19.38	2,367,700	45,625,748	19.270	15.80	15.76	15.80	15.67	15.86	2,892,692	15.773	0.31%
2014-02-17	0	19.24	19.22	19.24	19.22	19.70	2,982,927	57,993,294	19.442	15.75	15.73	15.75	15.73	16.12	3,644,334	15.913	0.10%
2014-02-14	0	19.22	19.20	19.22	19.18	19.80	3,722,113	71,756,075	19.278	15.73	15.72	15.73	15.70	16.21	4,547,420	15.780	-1.84%
2014-02-13	0	19.58	19.58	19.60	19.46	19.82	1,704,500	33,488,129	19.647	16.03	16.03	16.04	15.93	16.22	2,082,440	16.081	-1.21%
2014-02-12	0	19.82	19.82	19.84	19.54	19.98	2,901,700	57,273,304	19.738	16.22	16.22	16.24	15.99	16.35	3,545,096	16.156	1.54%
2014-02-11	0	19.52	19.48	19.50	19.40	19.74	1,946,848	38,134,566	19.588	15.98	15.94	15.96	15.88	16.16	2,378,524	16.033	-1.21%
2014-02-10	0	19.76	19.66	19.76	19.22	19.80	3,157,756	61,755,420	19.557	16.17	16.09	16.17	15.73	16.21	3,857,927	16.007	2.28%
2014-02-07	0	19.32	19.32	19.42	19.24	19.60	3,291,314	63,677,402	19.347	15.81	15.81	15.90	15.75	16.04	4,021,099	15.836	1.36%
2014-02-06	0	19.06	19.04	19.08	18.88	19.40	3,237,438	61,705,618	19.060	15.60	15.58	15.62	15.45	15.88	3,955,277	15.601	-0.21%
2014-02-05	0	19.10	19.00	19.10	18.94	19.48	3,322,207	63,610,460	19.147	15.63	15.55	15.63	15.50	15.94	4,058,842	15.672	1.38%
2014-02-04	0	18.84	18.84	18.94	18.76	20.15	9,433,575	182,581,177	19.354	15.42	15.42	15.50	15.36	16.49	11,525,288	15.842	-6.03%
2014-01-30	0	20.05	20.05	20.15	19.60	20.40	5,694,629	114,345,442	20.080	16.41	16.41	16.49	16.04	16.70	6,957,303	16.435	-1.72%
2014-01-29	0	20.40	20.35	20.40	19.36	20.60	7,177,840	145,208,916	20.230	16.70	16.66	16.70	15.85	16.86	8,769,388	16.559	4.83%
2014-01-28	0	19.46	19.40	19.46	18.88	19.50	4,927,571	94,695,337	19.217	15.93	15.88	15.93	15.45	15.96	6,020,165	15.730	3.07%
2014-01-27	0	18.88	18.88	18.90	18.28	19.44	11,781,180	220,075,180	18.680	15.45	15.45	15.47	14.96	15.91	14,393,429	15.290	-3.18%
2014-01-24	0	19.50	19.48	19.50	19.34	20.30	7,763,613	151,733,974	19.544	15.96	15.94	15.96	15.83	16.62	9,485,044	15.997	-2.50%
2014-01-23	0	20.00	19.98	20.00	19.88	21.15	6,211,000	125,036,105	20.131	16.37	16.35	16.37	16.27	17.31	7,588,169	16.478	-3.38%
2014-01-22	0	20.70	20.70	20.80	20.60	21.05	2,384,000	49,431,456	20.735	16.94	16.94	17.03	16.86	17.23	2,912,606	16.972	-0.24%
2014-01-21	0	20.75	20.65	20.80	20.20	20.90	3,701,593	75,936,138	20.514	16.98	16.90	17.03	16.53	17.11	4,522,350	16.791	1.22%
2014-01-20	0	20.50	20.50	20.55	20.45	21.15	3,224,000	66,424,342	20.603	16.78	16.78	16.82	16.74	17.31	3,938,860	16.864	-2.61%
2014-01-17	0	21.05	21.00	21.05	20.85	21.35	4,175,980	87,731,944	21.009	17.23	17.19	17.23	17.07	17.48	5,101,923	17.196	0.00%
2014-01-16	0	21.05	21.00	21.10	20.90	21.45	4,881,500	103,437,363	21.190	17.23	17.19	17.27	17.11	17.56	5,963,878	17.344	-1.64%
2014-01-15	0	21.40	21.35	21.40	21.15	21.65	3,737,101	79,807,551	21.355	17.52	17.48	17.52	17.31	17.72	4,565,731	17.480	-0.93%
2014-01-14	0	21.60	21.55	21.60	21.35	21.90	2,376,388	51,297,137	21.586	17.68	17.64	17.68	17.48	17.93	2,903,306	17.669	-1.82%
2014-01-13	0	22.00	21.95	22.05	21.35	22.15	3,406,250	74,703,445	21.931	18.01	17.97	18.05	17.48	18.13	4,161,520	17.951	0.69%
2014-01-10	0	21.85	21.80	21.90	21.35	22.00	2,032,619	44,013,595	21.654	17.88	17.84	17.93	17.48	18.01	2,483,313	17.724	-0.46%
2014-01-09	0	21.95	21.85	21.95	21.05	22.00	3,403,099	73,654,645	21.643	17.97	17.88	17.97	17.23	18.01	4,157,671	17.715	2.09%
2014-01-08	0	21.50	21.45	21.60	21.10	22.00	4,242,500	91,648,025	21.602	17.60	17.56	17.68	17.27	18.01	5,183,193	17.682	2.14%
2014-01-07	0	21.05	20.95	21.05	20.60	21.25	2,328,214	48,670,947	20.905	17.23	17.15	17.23	16.86	17.39	2,844,451	17.111	0.00%
2014-01-06	0	21.05	21.05	21.10	20.90	21.60	1,172,500	24,758,411	21.116	17.23	17.23	17.27	17.11	17.68	1,432,479	17.284	-1.17%
2014-01-03	0	21.30	21.25	21.35	21.10	21.65	1,311,500	27,893,188	21.268	17.43	17.39	17.48	17.27	17.72	1,602,300	17.408	-1.84%
2014-01-02	0	21.70	21.65	21.70	21.45	22.00	711,500	15,418,000	21.670	17.76	17.72	17.76	17.56	18.01	869,261	17.737	-1.36%
2013-12-31	0	22.00	21.90	22.05	21.30	22.05	1,541,000	33,574,955	21.788	18.01	17.93	18.05	17.43	18.05	1,882,687	17.834	2.56%
2013-12-30	0	21.45	21.45	21.50	21.10	21.80	1,356,000	29,097,312	21.458	17.56	17.56	17.60	17.27	17.84	1,656,667	17.564	0.47%
2013-12-27	0	21.35	21.25	21.35	21.10	21.80	2,314,000	49,275,213	21.294	17.48	17.39	17.48	17.27	17.84	2,827,085	17.430	0.47%
2013-12-24	0	21.25	21.20	21.25	20.55	21.40	1,015,937	21,478,279	21.141	17.39	17.35	17.39	16.82	17.52	1,241,201	17.304	3.41%
2013-12-23	0	20.55	20.55	20.60	20.45	21.20	922,000	19,102,535	20.719	16.82	16.82	16.86	16.74	17.35	1,126,436	16.958	-1.91%
2013-12-20	0	20.95	20.95	21.05	20.70	21.45	3,009,333	63,265,451	21.023	17.15	17.15	17.23	16.94	17.56	3,676,595	17.208	1.95%
2013-12-19	0	20.55	20.55	20.60	20.10	20.95	5,008,154	102,778,141	20.522	16.82	16.82	16.86	16.45	17.15	6,118,616	16.798	3.37%
2013-12-18	0	19.88	19.86	19.88	19.50	19.90	1,363,500	26,862,954	19.701	16.27	16.26	16.27	15.96	16.29	1,665,830	16.126	1.12%
2013-12-17	0	19.66	19.62	19.64	19.52	20.00	3,071,000	60,530,350	19.710	16.09	16.06	16.08	15.98	16.37	3,751,935	16.133	0.00%
2013-12-16	0	19.66	19.66	19.68	19.50	19.98	1,881,092	37,037,040	19.689	16.09	16.09	16.11	15.96	16.35	2,298,188	16.116	0.00%
2013-12-13	0	19.66	19.66	19.74	19.62	20.05	2,743,901	54,390,291	19.822	16.09	16.09	16.16	16.06	16.41	3,352,308	16.225	-1.95%
2013-12-12	0	20.05	19.96	20.10	19.92	20.70	1,773,708	35,664,863	20.108	16.41	16.34	16.45	16.30	16.94	2,166,994	16.458	-0.50%
2013-12-11	0	20.15	20.10	20.15	19.90	20.50	3,219,500	64,663,085	20.085	16.49	16.45	16.49	16.29	16.78	3,933,362	16.440	-0.74%
2013-12-10	0	20.30	20.25	20.30	20.25	20.60	1,844,295	37,588,501	20.381	16.62	16.57	16.62	16.57	16.86	2,253,232	16.682	-0.49%
2013-12-09	0	20.40	20.40	20.45	20.30	20.70	2,439,000	49,870,214	20.447	16.70	16.70	16.74	16.62	16.94	2,979,801	16.736	1.24%
2013-12-06	0	20.15	20.10	20.15	20.05	20.85	3,624,440	74,449,374	20.541	16.49	16.45	16.49	16.41	17.07	4,428,090	16.813	-2.66%
2013-12-05	0	20.70	20.70	20.80	20.55	20.85	1,816,000	37,645,675	20.730	16.94	16.94	17.03	16.82	17.07	2,218,663	16.968	0.73%
2013-12-04	0	20.55	20.50	20.55	20.40	21.10	2,456,600	51,079,302	20.793	16.82	16.78	16.82	16.70	17.27	3,001,304	17.019	-2.61%
2013-12-03	0	21.10	21.05	21.25	20.45	21.50	2,994,473	63,258,625	21.125	17.27	17.23	17.39	16.74	17.60	3,658,440	17.291	2.43%
2013-12-02	0	20.60	20.60	20.70	20.35	21.00	2,274,151	46,887,495	20.618	16.86	16.86	16.94	16.66	17.19	2,778,400	16.876	-1.20%
2013-11-29	0	20.85	20.75	20.90	20.65	21.10	1,748,000	36,401,812	20.825	17.07	16.98	17.11	16.90	17.27	2,135,585	17.045	-0.24%
2013-11-28	0	20.90	20.90	20.95	20.30	21.20	4,294,759	89,211,629	20.772	17.11	17.11	17.15	16.62	17.35	5,247,039	17.002	2.96%
2013-11-27	0	20.30	20.30	20.35	20.10	20.35	2,349,000	47,576,949	20.254	16.62	16.62	16.66	16.45	16.66	2,869,845	16.578	2.22%
2013-11-26	0	19.86	19.82	19.98	19.80	20.30	2,324,950	46,503,964	20.002	16.26	16.22	16.35	16.21	16.62	2,840,463	16.372	-1.44%
2013-11-25	0	20.15	20.10	20.15	19.86	20.25	2,275,000	45,590,036	20.040	16.49	16.45	16.49	16.26	16.57	2,779,437	16.403	0.75%
2013-11-22	0	20.00	19.98	20.00	19.88	20.55	2,434,014	48,977,872	20.122	16.37	16.35	16.37	16.27	16.82	2,973,710	16.470	-0.99%
2013-11-21	0	20.20	20.10	20.20	19.94	20.50	3,330,000	67,225,505	20.188	16.53	16.45	16.53	16.32	16.78	4,068,363	16.524	0.00%
2013-11-20	0	20.20	20.15	20.25	19.78	20.85	14,388,000	288,775,229	20.071	16.53	16.49	16.57	16.19	17.07	17,578,261	16.428	5.65%
2013-11-19	0	19.12	19.08	19.20	18.92	19.20	2,520,029	48,060,200	19.071	15.65	15.62	15.72	15.49	15.72	3,078,797	15.610	-0.31%
2013-11-18	0	19.18	19.16	19.20	19.00	19.48	5,040,500	96,645,299	19.174	15.70	15.68	15.72	15.55	15.94	6,158,134	15.694	0.63%
2013-11-15	0	19.06	19.04	19.06	18.94	19.30	1,265,100	24,109,180	19.057	15.60	15.58	15.60	15.50	15.80	1,545,612	15.598	0.11%
2013-11-14	0	19.04	19.04	19.08	18.70	19.10	1,404,222	26,627,088	18.962	15.58	15.58	15.62	15.31	15.63	1,715,581	15.521	1.71%
2013-11-13	0	18.72	18.72	18.74	18.62	19.10	2,441,000	45,866,380	18.790	15.32	15.32	15.34	15.24	15.63	2,982,245	15.380	-0.95%
2013-11-12	0	18.90	18.86	18.98	18.86	19.36	2,741,500	52,435,990	19.127	15.47	15.44	15.54	15.44	15.85	3,349,375	15.655	-0.32%
2013-11-11	0	18.96	18.94	18.98	18.64	19.14	3,594,500	67,842,600	18.874	15.52	15.50	15.54	15.26	15.67	4,391,511	15.449	0.64%
2013-11-08	0	18.84	18.82	18.96	18.62	19.50	5,103,390	96,810,048	18.970	15.42	15.40	15.52	15.24	15.96	6,234,968	15.527	-3.48%
2013-11-07	0	19.52	19.52	19.54	19.12	19.68	2,879,200	55,849,644	19.398	15.98	15.98	15.99	15.65	16.11	3,517,607	15.877	-0.51%
2013-11-06	0	19.62	19.60	19.64	19.22	19.68	4,952,708	96,435,598	19.471	16.06	16.04	16.08	15.73	16.11	6,050,875	15.937	2.40%
2013-11-05	0	19.16	19.14	19.20	19.02	19.28	2,023,375	38,678,305	19.116	15.68	15.67	15.72	15.57	15.78	2,472,019	15.646	0.31%
2013-11-04	0	19.10	19.12	19.14	19.02	19.40	1,409,500	26,982,905	19.144	15.63	15.65	15.67	15.57	15.88	1,722,029	15.669	0.32%
2013-11-01	0	19.04	19.02	19.06	18.98	19.58	4,298,910	81,985,740	19.071	15.58	15.57	15.60	15.54	16.03	5,252,110	15.610	-2.36%
2013-10-31	0	19.50	19.48	19.52	19.02	19.52	2,257,500	43,615,500	19.320	15.96	15.94	15.98	15.57	15.98	2,758,057	15.814	1.77%
2013-10-30	0	19.16	19.12	19.16	18.98	19.28	3,097,500	59,048,225	19.063	15.68	15.65	15.68	15.54	15.78	3,784,311	15.603	0.31%
2013-10-29	0	19.10	19.10	19.12	18.90	19.20	4,339,000	82,511,011	19.016	15.63	15.63	15.65	15.47	15.72	5,301,090	15.565	1.27%
2013-10-28	0	18.86	18.84	18.86	18.82	19.16	2,113,000	40,169,335	19.011	15.44	15.42	15.44	15.40	15.68	2,581,517	15.560	-1.15%
2013-10-25	0	19.08	19.02	19.08	19.00	19.22	2,781,499	53,037,508	19.068	15.62	15.57	15.62	15.55	15.73	3,398,243	15.607	0.21%
2013-10-24	0	19.04	19.08	19.12	19.02	19.60	5,159,000	99,266,207	19.241	15.58	15.62	15.65	15.57	16.04	6,302,909	15.749	0.00%
2013-10-23	0	19.04	19.04	19.06	18.68	19.16	12,100,000	229,907,254	19.001	15.58	15.58	15.60	15.29	15.68	14,782,942	15.552	3.48%
2013-10-22	0	18.40	18.36	18.40	18.16	18.78	13,518,557	248,852,026	18.408	15.06	15.03	15.06	14.86	15.37	16,516,036	15.067	-2.23%
2013-10-21	0	18.82	18.80	18.82	18.76	19.40	9,590,383	183,567,742	19.141	15.40	15.39	15.40	15.36	15.88	11,716,865	15.667	-3.09%
2013-10-18	0	19.42	19.40	19.44	19.36	19.76	4,696,136	91,751,522	19.538	15.90	15.88	15.91	15.85	16.17	5,737,414	15.992	-0.82%
2013-10-17	0	19.58	19.52	19.58	19.38	19.78	7,110,000	138,727,905	19.512	16.03	15.98	16.03	15.86	16.19	8,686,505	15.971	-1.81%
2013-10-16	0	19.94	19.92	19.96	19.86	20.45	3,021,105	60,405,963	19.995	16.32	16.30	16.34	16.26	16.74	3,690,977	16.366	-2.97%
2013-10-15	0	20.55	20.50	20.55	19.82	20.55	3,337,357	67,527,440	20.234	16.82	16.78	16.82	16.22	16.82	4,077,352	16.562	4.00%
2013-10-11	0	19.76	19.74	19.78	19.60	19.84	3,566,229	70,002,145	19.629	16.17	16.16	16.19	16.04	16.24	4,356,971	16.067	1.13%
2013-10-10	0	19.54	19.56	19.58	19.22	19.60	2,096,183	40,632,355	19.384	15.99	16.01	16.03	15.73	16.04	2,560,971	15.866	0.72%
2013-10-09	0	19.40	19.34	19.40	19.18	19.68	3,837,000	74,049,475	19.299	15.88	15.83	15.88	15.70	16.11	4,687,781	15.796	-2.51%
2013-10-08	0	19.90	19.88	19.90	19.60	19.92	3,177,385	62,744,277	19.747	16.29	16.27	16.29	16.04	16.30	3,881,909	16.163	-0.20%
2013-10-07	0	19.94	19.90	19.94	19.84	20.35	1,885,103	37,640,131	19.967	16.32	16.29	16.32	16.24	16.66	2,303,088	16.343	-2.01%
2013-10-04	0	20.35	20.25	20.30	20.05	20.50	1,251,100	25,474,048	20.361	16.66	16.57	16.62	16.41	16.78	1,528,507	16.666	0.25%
2013-10-03	0	20.30	20.30	20.35	20.10	20.80	3,332,500	67,781,797	20.340	16.62	16.62	16.66	16.45	17.03	4,071,418	16.648	1.50%
2013-10-02	0	20.00	20.00	20.10	19.94	20.55	5,421,289	109,469,906	20.193	16.37	16.37	16.45	16.32	16.82	6,623,355	16.528	-0.99%
2013-09-30	0	20.20	20.20	20.35	20.00	20.35	6,912,000	139,948,170	20.247	16.53	16.53	16.66	16.37	16.66	8,444,603	16.572	-0.25%
2013-09-27	0	20.25	20.20	20.30	20.15	20.60	2,647,848	53,719,828	20.288	16.57	16.53	16.62	16.49	16.86	3,234,957	16.606	0.25%
2013-09-26	0	20.20	20.00	20.25	19.84	20.30	3,724,500	74,677,185	20.050	16.53	16.37	16.57	16.24	16.62	4,550,336	16.411	0.00%
2013-09-25	0	20.20	20.20	20.35	20.20	20.70	2,834,675	57,528,678	20.295	16.53	16.53	16.66	16.53	16.94	3,463,209	16.611	0.00%
2013-09-24	0	20.20	20.20	20.25	19.90	20.45	4,382,885	88,709,982	20.240	16.53	16.53	16.57	16.29	16.74	5,354,705	16.567	-1.46%
2013-09-23	0	20.50	20.50	20.60	20.30	21.00	3,301,000	68,047,833	20.614	16.78	16.78	16.86	16.62	17.19	4,032,933	16.873	0.00%
2013-09-19	0	20.50	20.35	20.45	20.25	21.00	5,266,000	108,441,461	20.593	16.78	16.66	16.74	16.57	17.19	6,433,634	16.855	1.99%
2013-09-18	0	20.10	20.10	20.25	19.88	20.25	5,893,404	118,286,558	20.071	16.45	16.45	16.57	16.27	16.57	7,200,153	16.428	-0.74%
2013-09-17	0	20.25	20.20	20.30	20.00	20.35	8,348,000	168,826,701	20.224	16.57	16.53	16.62	16.37	16.66	10,199,008	16.553	1.25%
2013-09-16	0	20.00	20.00	20.05	19.44	20.45	11,735,967	234,513,764	19.982	16.37	16.37	16.41	15.91	16.74	14,338,191	16.356	3.31%
2013-09-13	0	19.36	19.38	19.40	18.74	19.42	8,318,182	158,425,594	19.046	15.85	15.86	15.88	15.34	15.90	10,162,578	15.589	3.42%
2013-09-12	0	18.72	18.70	18.76	18.58	18.84	10,709,202	200,256,642	18.699	15.32	15.31	15.36	15.21	15.42	13,083,761	15.306	0.43%
2013-09-11	0	18.64	18.64	18.66	18.64	19.02	5,280,971	99,034,693	18.753	15.26	15.26	15.27	15.26	15.57	6,451,924	15.350	-2.00%
2013-09-10	0	19.02	19.00	19.02	18.86	19.18	4,524,500	85,877,150	18.980	15.57	15.55	15.57	15.44	15.70	5,527,721	15.536	1.06%
2013-09-09	0	18.92	18.90	18.92	18.74	19.16	4,770,000	89,980,768	18.864	15.40	15.39	15.40	15.26	15.60	5,858,621	15.359	0.96%
2013-09-06	0	18.74	18.74	18.76	18.70	19.00	4,457,272	83,701,301	18.779	15.26	15.26	15.27	15.23	15.47	5,474,521	15.289	-0.85%
2013-09-05	0	18.90	18.90	18.92	18.56	19.18	5,248,324	99,068,281	18.876	15.39	15.39	15.40	15.11	15.62	6,446,109	15.369	0.32%
2013-09-04	0	18.84	18.80	18.82	18.78	19.50	4,956,809	94,415,644	19.048	15.34	15.31	15.32	15.29	15.88	6,088,064	15.508	-4.37%
2013-09-03	0	19.70	19.68	19.72	19.40	19.90	4,203,500	82,613,920	19.654	16.04	16.02	16.06	15.80	16.20	5,162,833	16.002	1.55%
2013-09-02	0	19.40	19.42	19.44	18.94	19.48	7,542,178	144,787,216	19.197	15.80	15.81	15.83	15.42	15.86	9,263,472	15.630	1.89%
2013-08-30	0	19.04	19.00	19.02	18.62	19.06	4,802,000	90,550,007	18.857	15.50	15.47	15.49	15.16	15.52	5,897,924	15.353	1.71%
2013-08-29	0	18.72	18.72	18.74	18.18	19.08	9,889,400	184,843,635	18.691	15.24	15.24	15.26	14.80	15.53	12,146,382	15.218	2.74%
2013-08-28	0	18.22	18.14	18.24	17.70	18.24	3,590,500	64,628,197	18.000	14.83	14.77	14.85	14.41	14.85	4,409,932	14.655	0.55%
2013-08-27	0	18.12	18.06	18.10	17.80	18.20	5,075,701	91,298,304	17.987	14.75	14.70	14.74	14.49	14.82	6,234,090	14.645	0.22%
2013-08-26	0	18.08	18.06	18.10	18.04	18.68	6,427,270	117,493,425	18.280	14.72	14.70	14.74	14.69	15.21	7,894,117	14.884	-2.69%
2013-08-23	0	18.58	18.52	18.58	17.96	18.64	9,428,500	172,704,541	18.317	15.13	15.08	15.13	14.62	15.18	11,580,295	14.914	4.62%
2013-08-22	0	17.76	17.72	17.74	17.68	18.18	13,641,044	244,127,741	17.897	14.46	14.43	14.44	14.39	14.80	16,754,235	14.571	-2.42%
2013-08-21	0	18.20	18.18	18.20	17.60	18.42	9,918,470	177,908,580	17.937	14.82	14.80	14.82	14.33	15.00	12,182,087	14.604	1.00%
2013-08-20	0	18.02	18.00	18.02	17.80	18.48	5,528,900	100,299,488	18.141	14.67	14.66	14.67	14.49	15.05	6,790,719	14.770	-0.88%
2013-08-19	0	18.18	18.18	18.20	17.90	18.26	3,026,400	54,922,012	18.148	14.80	14.80	14.82	14.57	14.87	3,717,092	14.776	1.79%
2013-08-16	0	17.86	17.78	17.88	17.46	18.00	7,215,099	128,616,746	17.826	14.54	14.48	14.56	14.22	14.66	8,861,746	14.514	-0.67%
2013-08-15	0	17.98	18.00	18.02	17.88	18.80	11,763,378	214,726,792	18.254	14.64	14.66	14.67	14.56	15.31	14,448,044	14.862	-3.95%
2013-08-13	0	18.72	18.70	18.76	18.70	18.88	2,929,223	54,964,721	18.764	15.24	15.23	15.27	15.23	15.37	3,597,737	15.278	-0.32%
2013-08-12	0	18.78	18.76	18.78	18.56	18.82	2,203,500	41,206,140	18.700	15.29	15.27	15.29	15.11	15.32	2,706,388	15.226	-0.63%
2013-08-09	0	18.90	18.90	18.92	18.82	19.16	2,004,415	37,916,167	18.916	15.39	15.39	15.40	15.32	15.60	2,461,867	15.401	0.53%
2013-08-08	0	18.80	18.76	18.82	18.72	19.10	2,491,500	46,912,510	18.829	15.31	15.27	15.32	15.24	15.55	3,060,116	15.330	0.64%
2013-08-07	0	18.68	18.68	18.74	18.68	18.98	2,186,417	41,129,669	18.811	15.21	15.21	15.26	15.21	15.45	2,685,406	15.316	-1.68%
2013-08-06	0	19.00	18.98	19.00	18.96	19.36	2,158,254	41,374,258	19.170	15.47	15.45	15.47	15.44	15.76	2,650,816	15.608	-2.66%
2013-08-05	0	19.52	19.40	19.54	19.30	19.60	1,789,230	34,804,286	19.452	15.89	15.80	15.91	15.71	15.96	2,197,572	15.838	0.51%
2013-08-02	0	19.42	19.36	19.38	19.00	19.64	6,618,630	128,219,997	19.373	15.81	15.76	15.78	15.47	15.99	8,129,149	15.773	3.30%
2013-08-01	0	18.80	18.80	18.82	18.54	19.00	3,224,227	60,385,317	18.729	15.31	15.31	15.32	15.09	15.47	3,960,068	15.249	-0.95%
2013-07-31	0	18.98	18.92	18.96	18.80	19.10	2,723,500	51,683,591	18.977	15.45	15.40	15.44	15.31	15.55	3,345,064	15.451	0.85%
2013-07-30	0	18.82	18.82	18.84	18.62	19.22	3,584,925	67,727,219	18.892	15.32	15.32	15.34	15.16	15.65	4,403,085	15.382	-1.36%
2013-07-29	0	19.08	19.06	19.08	18.54	19.10	4,223,896	80,272,291	19.004	15.53	15.52	15.53	15.09	15.55	5,187,884	15.473	3.14%
2013-07-26	0	18.50	18.48	18.50	18.36	19.00	6,467,594	120,566,869	18.642	15.06	15.05	15.06	14.95	15.47	7,943,644	15.178	-2.12%
2013-07-25	0	18.90	18.88	18.92	18.80	19.30	5,962,000	112,917,103	18.939	15.39	15.37	15.40	15.31	15.71	7,322,662	15.420	-2.07%
2013-07-24	0	19.30	19.22	19.30	19.18	19.54	3,583,500	69,207,437	19.313	15.71	15.65	15.71	15.62	15.91	4,401,335	15.724	0.00%
2013-07-23	0	19.30	19.30	19.32	19.04	20.00	7,042,000	135,943,530	19.305	15.71	15.71	15.73	15.50	16.28	8,649,142	15.718	-2.92%
2013-07-22	0	19.88	19.80	19.90	19.30	19.90	2,685,500	52,909,285	19.702	16.19	16.12	16.20	15.71	16.20	3,298,391	16.041	3.87%
2013-07-19	0	19.14	19.14	19.16	18.68	19.34	4,537,327	86,646,756	19.096	15.58	15.58	15.60	15.21	15.75	5,572,847	15.548	3.12%
2013-07-18	0	18.56	18.56	18.58	18.52	19.48	8,836,218	166,271,255	18.817	15.11	15.11	15.13	15.08	15.86	10,852,841	15.321	-5.02%
2013-07-17	0	19.54	19.50	19.52	19.32	20.00	3,568,300	70,051,325	19.632	15.91	15.88	15.89	15.73	16.28	4,382,666	15.984	-3.27%
2013-07-16	0	20.20	20.10	20.25	19.70	20.35	3,910,113	78,164,531	19.990	16.45	16.37	16.49	16.04	16.57	4,802,488	16.276	-0.74%
2013-07-15	0	20.35	20.35	20.45	20.00	20.50	2,015,113	40,963,885	20.328	16.57	16.57	16.65	16.28	16.69	2,475,007	16.551	1.50%
2013-07-12	0	20.05	20.00	20.05	19.56	20.15	3,478,280	69,325,850	19.931	16.32	16.28	16.32	15.93	16.41	4,272,101	16.228	2.30%
2013-07-11	0	19.60	19.60	19.66	19.20	19.68	2,931,405	57,150,833	19.496	15.96	15.96	16.01	15.63	16.02	3,600,417	15.873	3.16%
2013-07-10	0	19.00	18.90	19.04	18.80	19.28	3,554,790	67,533,229	18.998	15.47	15.39	15.50	15.31	15.70	4,366,073	15.468	0.74%
2013-07-09	0	18.86	18.84	18.86	18.70	19.38	5,375,115	101,921,619	18.962	15.36	15.34	15.36	15.23	15.78	6,601,836	15.438	-0.21%
2013-07-08	0	18.90	18.88	18.90	18.40	19.02	3,816,000	71,582,793	18.759	15.39	15.37	15.39	14.98	15.49	4,686,897	15.273	2.61%
2013-07-05	0	18.42	18.40	18.50	18.20	18.64	3,929,801	72,544,478	18.460	15.00	14.98	15.06	14.82	15.18	4,826,670	15.030	1.77%
2013-07-04	0	18.10	18.16	18.18	18.02	18.48	2,434,000	44,454,722	18.264	14.74	14.79	14.80	14.67	15.05	2,989,493	14.870	-0.88%
2013-07-03	0	18.26	18.18	18.22	17.98	19.08	2,262,634	41,335,350	18.269	14.87	14.80	14.83	14.64	15.53	2,779,018	14.874	-3.79%
2013-07-02	0	18.98	18.88	18.98	18.40	19.14	5,288,607	99,428,690	18.801	15.45	15.37	15.45	14.98	15.58	6,495,585	15.307	2.26%
2013-06-28	0	18.56	18.32	18.64	18.06	18.64	7,622,770	139,999,671	18.366	15.11	14.92	15.18	14.70	15.18	9,362,457	14.953	3.11%
2013-06-27	0	18.00	18.00	18.12	17.80	18.28	4,971,757	89,887,267	18.080	14.66	14.66	14.75	14.49	14.88	6,106,423	14.720	0.45%
2013-06-26	0	17.92	17.84	17.96	17.56	18.00	6,911,808	123,097,043	17.810	14.59	14.53	14.62	14.30	14.66	8,489,237	14.500	2.99%
2013-06-25	0	17.40	17.36	17.44	16.20	17.70	8,375,647	142,609,831	17.027	14.17	14.13	14.20	13.19	14.41	10,287,157	13.863	1.40%
2013-06-24	0	17.16	17.02	17.18	16.90	18.22	7,958,622	137,427,545	17.268	13.97	13.86	13.99	13.76	14.83	9,774,958	14.059	-5.82%
2013-06-21	0	18.22	18.22	18.24	17.32	18.24	10,877,115	192,550,587	17.702	14.83	14.83	14.85	14.10	14.85	13,359,516	14.413	-1.09%
2013-06-20	0	18.42	18.38	18.46	17.76	18.80	8,757,700	161,448,714	18.435	15.00	14.96	15.03	14.46	15.31	10,756,403	15.010	-4.86%
2013-06-19	0	19.36	19.30	19.34	19.20	19.86	2,784,100	53,962,380	19.382	15.76	15.71	15.75	15.63	16.17	3,419,494	15.781	-1.93%
2013-06-18	0	19.74	19.70	19.76	18.90	19.76	4,131,315	79,790,645	19.314	16.07	16.04	16.09	15.39	16.09	5,074,174	15.725	4.44%
2013-06-17	0	18.90	18.88	18.90	18.36	18.90	3,920,633	73,050,551	18.632	15.39	15.37	15.39	14.95	15.39	4,815,409	15.170	1.61%
2013-06-14	0	18.60	18.56	18.66	18.34	18.94	4,530,000	84,077,217	18.560	15.14	15.11	15.19	14.93	15.42	5,563,847	15.111	2.20%
2013-06-13	0	18.20	18.18	18.20	17.52	18.50	9,328,978	168,005,771	18.009	14.82	14.80	14.82	14.26	15.06	11,458,059	14.663	-2.67%
2013-06-11	0	18.70	18.72	18.76	18.68	19.66	4,692,655	89,572,534	19.088	15.23	15.24	15.27	15.21	16.01	5,763,624	15.541	-5.27%
2013-06-10	0	19.74	19.72	19.78	19.60	20.30	2,376,500	47,366,605	19.931	16.07	16.06	16.10	15.96	16.53	2,918,870	16.228	-0.90%
2013-06-07	0	19.92	19.80	19.92	19.50	19.94	3,117,500	61,564,010	19.748	16.22	16.12	16.22	15.88	16.23	3,828,983	16.078	2.57%
2013-06-06	0	19.42	19.36	19.46	18.88	19.78	7,402,000	142,400,187	19.238	15.81	15.76	15.84	15.37	16.10	9,091,302	15.663	-2.31%
2013-06-05	0	19.88	19.84	19.92	19.66	20.80	6,368,831	127,707,848	20.052	16.19	16.15	16.22	16.01	16.94	7,822,341	16.326	-4.88%
2013-06-04	0	20.90	20.80	20.95	20.35	21.00	5,515,500	114,615,356	20.781	17.02	16.94	17.06	16.57	17.10	6,774,260	16.919	2.96%
2013-06-03	0	20.30	20.25	20.35	19.74	20.70	4,440,555	90,222,337	20.318	16.53	16.49	16.57	16.07	16.85	5,453,989	16.542	0.74%
2013-05-31	0	20.15	19.74	20.20	19.60	20.30	5,509,424	109,578,983	19.889	16.41	16.07	16.45	15.96	16.53	6,766,798	16.194	2.39%
2013-05-30	0	19.68	19.74	19.78	19.52	20.05	2,934,080	57,905,416	19.735	16.02	16.07	16.10	15.89	16.32	3,603,703	16.068	-3.05%
2013-05-29	0	20.30	20.20	20.25	20.10	20.45	3,529,023	71,459,304	20.249	16.53	16.45	16.49	16.37	16.65	4,334,425	16.486	0.74%
2013-05-28	0	20.15	20.15	20.20	19.60	20.20	3,392,460	67,997,574	20.044	16.41	16.41	16.45	15.96	16.45	4,166,695	16.319	0.29%
2013-05-27	0	20.20	20.15	20.20	19.40	20.30	3,965,902	79,096,548	19.944	16.36	16.32	16.36	15.71	16.44	4,897,071	16.152	2.85%
2013-05-24	0	19.64	19.64	19.68	19.10	19.66	3,305,070	64,212,683	19.429	15.91	15.91	15.94	15.47	15.92	4,081,080	15.734	1.87%
2013-05-23	0	19.28	19.26	19.32	18.66	19.48	8,823,599	167,958,855	19.035	15.61	15.60	15.65	15.11	15.78	10,895,324	15.416	-0.52%
2013-05-22	0	19.38	19.32	19.36	19.20	20.65	7,216,000	142,403,285	19.734	15.69	15.65	15.68	15.55	16.72	8,910,271	15.982	-1.22%
2013-05-21	0	19.62	19.56	19.58	19.54	19.90	5,311,500	105,012,867	19.771	15.89	15.84	15.86	15.82	16.12	6,558,607	16.011	-3.11%
2013-05-20	0	20.25	20.25	20.30	19.62	20.45	9,268,110	186,833,916	20.159	16.40	16.40	16.44	15.89	16.56	11,444,204	16.326	4.17%
2013-05-16	0	19.44	19.44	19.46	18.94	19.54	2,832,501	54,828,541	19.357	15.74	15.74	15.76	15.34	15.82	3,497,554	15.676	1.46%
2013-05-15	0	19.16	19.12	19.20	18.60	19.50	4,944,210	94,765,411	19.167	15.52	15.48	15.55	15.06	15.79	6,105,079	15.522	0.42%
2013-05-14	0	19.08	19.04	19.10	18.98	19.60	2,423,026	46,358,714	19.133	15.45	15.42	15.47	15.37	15.87	2,991,937	15.495	-1.55%
2013-05-13	0	19.38	19.34	19.40	19.26	19.58	3,373,664	65,561,675	19.433	15.69	15.66	15.71	15.60	15.86	4,165,779	15.738	1.47%
2013-05-10	0	19.10	19.08	19.10	18.80	19.12	3,667,000	69,387,824	18.922	15.47	15.45	15.47	15.23	15.48	4,527,988	15.324	2.03%
2013-05-09	0	18.72	18.70	18.78	18.68	19.06	5,646,372	106,334,349	18.832	15.16	15.14	15.21	15.13	15.44	6,972,104	15.251	-1.78%
2013-05-08	0	19.06	19.04	19.08	18.80	19.56	7,701,669	146,985,326	19.085	15.44	15.42	15.45	15.23	15.84	9,509,972	15.456	-2.56%
2013-05-07	0	19.56	19.52	19.66	19.14	19.86	6,262,000	122,272,240	19.526	15.84	15.81	15.92	15.50	16.08	7,732,278	15.813	-1.31%
2013-05-06	0	19.82	19.80	19.86	19.38	20.15	4,819,000	95,509,687	19.819	16.05	16.04	16.08	15.69	16.32	5,950,471	16.051	4.65%
2013-05-03	0	18.94	18.92	18.94	18.22	18.94	3,941,189	73,659,060	18.690	15.34	15.32	15.34	14.76	15.34	4,866,555	15.136	3.27%
2013-05-02	0	18.34	18.36	18.44	18.24	18.62	2,584,850	47,486,885	18.371	14.85	14.87	14.93	14.77	15.08	3,191,756	14.878	-1.08%
2013-04-30	0	18.54	18.52	18.54	18.24	18.68	5,272,116	97,485,221	18.491	15.01	15.00	15.01	14.77	15.13	6,509,975	14.975	1.76%
2013-04-29	0	18.22	18.22	18.24	17.96	18.50	4,569,500	83,184,105	18.204	14.76	14.76	14.77	14.54	14.98	5,642,390	14.743	-1.41%
2013-04-26	0	18.48	18.46	18.54	18.04	18.58	5,443,500	100,346,020	18.434	14.97	14.95	15.01	14.61	15.05	6,721,599	14.929	1.99%
2013-04-25	0	18.12	18.12	18.16	18.02	18.54	5,155,016	94,140,018	18.262	14.67	14.67	14.71	14.59	15.01	6,365,381	14.789	-2.79%
2013-04-24	0	18.64	18.58	18.66	18.24	18.66	11,143,019	204,838,985	18.383	15.10	15.05	15.11	14.77	15.11	13,759,329	14.887	2.53%
2013-04-23	0	18.18	18.10	18.20	17.84	18.46	5,649,509	102,002,700	18.055	14.72	14.66	14.74	14.45	14.95	6,975,978	14.622	0.22%
2013-04-22	0	18.14	18.12	18.16	17.82	18.26	5,782,000	104,272,019	18.034	14.69	14.67	14.71	14.43	14.79	7,139,577	14.605	2.49%
2013-04-19	0	17.70	17.70	17.72	17.58	18.20	2,555,000	45,630,999	17.859	14.33	14.33	14.35	14.24	14.74	3,154,898	14.464	-1.12%
2013-04-18	0	17.90	17.88	17.92	17.80	18.10	4,772,000	85,550,885	17.928	14.50	14.48	14.51	14.42	14.66	5,892,435	14.519	-1.86%
2013-04-17	0	18.24	18.24	18.26	18.16	18.50	2,885,119	52,652,523	18.250	14.77	14.77	14.79	14.71	14.98	3,562,527	14.780	0.00%
2013-04-16	0	18.24	18.20	18.24	17.32	18.48	5,838,999	104,570,697	17.909	14.77	14.74	14.77	14.03	14.97	7,209,959	14.504	0.77%
2013-04-15	0	18.10	18.10	18.12	17.92	18.88	4,308,553	78,243,044	18.160	14.66	14.66	14.67	14.51	15.29	5,320,174	14.707	-3.31%
2013-04-12	0	18.72	18.70	18.72	18.60	19.00	3,478,344	65,332,904	18.783	15.16	15.14	15.16	15.06	15.39	4,295,037	15.211	-0.74%
2013-04-11	0	18.86	18.80	18.86	18.68	19.10	4,187,500	78,988,695	18.863	15.27	15.23	15.27	15.13	15.47	5,170,699	15.276	2.06%
2013-04-10	0	18.48	18.44	18.48	18.30	18.96	2,484,669	46,101,062	18.554	14.97	14.93	14.97	14.82	15.35	3,068,054	15.026	-1.39%
2013-04-09	0	18.74	18.72	18.74	18.00	18.78	3,593,000	66,553,540	18.523	15.18	15.16	15.18	14.58	15.21	4,436,614	15.001	5.52%
2013-04-08	0	17.76	17.76	17.78	17.56	18.00	7,432,000	132,180,580	17.785	14.38	14.38	14.40	14.22	14.58	9,176,987	14.403	-1.55%
2013-04-05	0	18.04	18.00	18.06	17.94	18.72	6,195,000	112,382,760	18.141	14.61	14.58	14.63	14.53	15.16	7,649,547	14.691	-3.84%
2013-04-03	0	18.76	18.70	18.78	18.30	19.18	5,960,500	111,534,251	18.712	15.19	15.14	15.21	14.82	15.53	7,359,988	15.154	-0.42%
2013-04-02	0	18.84	18.84	18.86	18.38	18.88	6,365,412	118,514,694	18.619	15.26	15.26	15.27	14.89	15.29	7,859,970	15.078	-0.32%
2013-03-28	0	18.90	18.90	18.94	18.68	19.20	5,243,478	98,958,857	18.873	15.31	15.31	15.34	15.13	15.55	6,474,613	15.284	-1.66%
2013-03-27	0	19.22	19.10	19.12	18.84	19.60	9,330,950	179,772,224	19.266	15.57	15.47	15.48	15.26	15.87	11,521,798	15.603	2.78%
2013-03-26	0	18.70	18.68	18.70	18.50	19.18	11,951,356	226,149,036	18.922	15.14	15.13	15.14	14.98	15.53	14,757,459	15.324	2.19%
2013-03-25	0	18.30	18.20	18.32	18.18	18.76	27,574,094	509,037,969	18.461	14.82	14.74	14.84	14.72	15.19	34,048,317	14.950	-0.65%
2013-03-22	0	18.42	18.34	18.40	17.42	18.62	14,069,000	255,216,832	18.140	14.92	14.85	14.90	14.11	15.08	17,372,312	14.691	4.07%
2013-03-21	0	17.70	17.66	17.70	17.32	17.90	4,926,555	86,463,472	17.550	14.33	14.30	14.33	14.03	14.50	6,083,279	14.213	0.45%
2013-03-20	0	17.62	17.60	17.62	17.08	17.82	9,691,500	170,295,792	17.572	14.27	14.25	14.27	13.83	14.43	11,967,003	14.230	2.20%
2013-03-19	0	17.24	17.22	17.30	17.14	17.82	8,642,690	150,831,647	17.452	13.96	13.95	14.01	13.88	14.43	10,671,939	14.133	0.58%
2013-03-18	0	17.14	17.12	17.20	16.98	17.90	9,591,764	169,166,548	17.637	13.88	13.86	13.93	13.75	14.50	11,843,850	14.283	-5.30%
2013-03-15	0	18.10	17.92	18.08	17.46	18.40	6,991,258	126,514,572	18.096	14.66	14.51	14.64	14.14	14.90	8,632,761	14.655	2.84%
2013-03-14	0	17.60	17.60	17.62	16.86	17.62	4,265,344	73,563,186	17.247	14.25	14.25	14.27	13.65	14.27	5,266,820	13.967	3.04%
2013-03-13	0	17.08	17.00	17.08	16.64	17.60	5,044,000	85,611,064	16.973	13.83	13.77	13.83	13.48	14.25	6,228,299	13.745	-1.50%
2013-03-12	0	17.34	17.32	17.40	17.24	17.84	6,338,603	110,901,643	17.496	14.04	14.03	14.09	13.96	14.45	7,826,867	14.169	0.70%
2013-03-11	0	17.22	17.14	17.22	17.00	17.44	3,737,500	64,261,660	17.194	13.95	13.88	13.95	13.77	14.12	4,615,041	13.924	1.89%
2013-03-08	0	16.90	16.88	16.90	16.50	17.00	1,928,832	32,604,177	16.904	13.69	13.67	13.69	13.36	13.77	2,381,710	13.689	0.60%
2013-03-07	0	16.80	16.68	16.80	16.60	17.34	4,559,758	77,134,521	16.916	13.61	13.51	13.61	13.44	14.04	5,630,360	13.700	-3.67%
2013-03-06	0	17.44	17.36	17.40	16.72	17.58	9,709,660	165,980,948	17.094	14.12	14.06	14.09	13.54	14.24	11,989,427	13.844	4.56%
2013-03-05	0	16.68	16.64	16.68	15.90	16.72	10,539,876	173,087,157	16.422	13.51	13.48	13.51	12.88	13.54	13,014,572	13.299	5.97%
2013-03-04	0	15.74	15.70	15.76	15.58	15.92	1,646,149	25,961,947	15.771	12.75	12.71	12.76	12.62	12.89	2,032,654	12.772	-0.25%
2013-03-01	0	15.78	15.74	15.80	15.48	15.82	3,909,200	61,164,564	15.646	12.78	12.75	12.80	12.54	12.81	4,827,055	12.671	2.07%
2013-02-28	0	15.46	15.38	15.48	15.22	16.00	10,014,507	154,700,718	15.448	12.52	12.46	12.54	12.33	12.96	12,365,850	12.510	-1.28%
2013-02-27	0	15.66	15.64	15.70	15.20	15.74	9,814,500	151,469,500	15.433	12.68	12.67	12.71	12.31	12.75	12,118,883	12.499	5.81%
2013-02-26	0	14.80	14.80	14.86	14.70	15.46	8,698,800	131,484,603	15.115	11.99	11.99	12.03	11.90	12.52	10,741,223	12.241	-5.25%
2013-02-25	0	15.62	15.62	15.68	15.46	15.72	1,687,550	26,350,943	15.615	12.65	12.65	12.70	12.52	12.73	2,083,776	12.646	0.51%
2013-02-22	0	15.54	15.52	15.58	15.38	15.74	5,045,000	78,265,883	15.514	12.59	12.57	12.62	12.46	12.75	6,229,534	12.564	0.00%
2013-02-21	0	15.54	15.48	15.54	15.36	15.80	4,654,330	72,471,234	15.571	12.59	12.54	12.59	12.44	12.80	5,747,137	12.610	-2.39%
2013-02-20	0	15.92	15.92	15.94	15.78	16.20	3,146,877	50,219,617	15.959	12.89	12.89	12.91	12.78	13.12	3,885,744	12.924	-0.87%
2013-02-19	0	16.06	16.06	16.08	15.70	16.16	3,649,010	58,508,674	16.034	13.01	13.01	13.02	12.71	13.09	4,505,774	12.985	2.42%
2013-02-18	0	15.68	15.62	15.72	15.62	15.92	889,451	13,962,748	15.698	12.70	12.65	12.73	12.65	12.89	1,098,288	12.713	-0.51%
2013-02-15	0	15.76	15.72	15.78	15.58	15.86	2,072,500	32,577,245	15.719	12.76	12.73	12.78	12.62	12.84	2,559,110	12.730	-0.38%
2013-02-14	0	15.82	15.82	15.84	15.46	15.86	3,616,499	57,089,712	15.786	12.81	12.81	12.83	12.52	12.84	4,465,630	12.784	2.06%
2013-02-08	0	15.50	15.48	15.50	15.24	15.70	5,564,000	86,267,460	15.505	12.55	12.54	12.55	12.34	12.71	6,870,392	12.556	-0.39%
2013-02-07	0	15.56	15.50	15.56	15.20	15.56	1,821,916	28,105,942	15.427	12.60	12.55	12.60	12.31	12.60	2,249,690	12.493	0.39%
2013-02-06	0	15.50	15.44	15.50	15.32	15.72	2,281,165	35,310,682	15.479	12.55	12.50	12.55	12.41	12.73	2,816,768	12.536	0.00%
2013-02-05	0	15.50	15.40	15.54	15.18	15.70	5,267,918	81,947,617	15.556	12.55	12.47	12.59	12.29	12.71	6,504,792	12.598	-2.27%
2013-02-04	0	15.86	15.84	15.88	15.32	16.04	5,258,474	82,749,007	15.736	12.84	12.83	12.86	12.41	12.99	6,493,130	12.744	4.20%
2013-02-01	0	15.22	15.18	15.20	15.00	15.66	5,656,000	85,982,265	15.202	12.33	12.29	12.31	12.15	12.68	6,983,993	12.311	-3.06%
2013-01-31	0	15.70	15.72	15.74	15.62	15.84	2,496,500	39,123,355	15.671	12.71	12.73	12.75	12.65	12.83	3,082,662	12.691	-0.63%
2013-01-30	0	15.80	15.74	15.84	15.70	16.06	2,439,725	38,501,312	15.781	12.80	12.75	12.83	12.71	13.01	3,012,557	12.780	-0.75%
2013-01-29	0	15.92	15.94	15.96	15.60	16.00	1,941,003	30,813,358	15.875	12.89	12.91	12.93	12.63	12.96	2,396,738	12.856	0.25%
2013-01-28	0	15.88	15.88	15.92	15.72	16.10	2,269,500	36,022,220	15.872	12.86	12.86	12.89	12.73	13.04	2,802,364	12.854	0.89%
2013-01-25	0	15.74	15.70	15.80	15.64	16.16	5,281,500	83,835,345	15.873	12.75	12.71	12.80	12.67	13.09	6,521,563	12.855	1.29%
2013-01-24	0	15.54	15.54	15.58	15.50	16.62	5,715,224	91,701,298	16.045	12.59	12.59	12.62	12.55	13.46	7,057,122	12.994	-3.36%
2013-01-23	0	16.08	16.08	16.10	15.50	16.16	5,578,102	88,720,616	15.905	13.02	13.02	13.04	12.55	13.09	6,887,805	12.881	4.01%
2013-01-22	0	15.46	15.42	15.48	15.38	15.90	2,977,000	46,109,820	15.489	12.52	12.49	12.54	12.46	12.88	3,675,981	12.544	-1.28%
2013-01-21	0	15.66	15.64	15.66	15.60	16.18	4,625,500	72,916,167	15.764	12.68	12.67	12.68	12.63	13.10	5,711,538	12.766	-2.37%
2013-01-18	0	16.04	16.00	16.04	15.88	16.20	16,203,500	259,548,560	16.018	12.99	12.96	12.99	12.86	13.12	20,007,979	12.972	3.22%
2013-01-17	0	15.54	15.52	15.54	15.08	15.58	10,483,000	160,582,280	15.318	12.59	12.57	12.59	12.21	12.62	12,944,342	12.406	3.60%
2013-01-16	0	15.00	15.00	15.02	14.64	15.02	9,589,000	142,868,925	14.899	12.15	12.15	12.16	11.86	12.16	11,840,437	12.066	3.31%
2013-01-15	0	14.52	14.50	14.54	14.22	14.56	4,294,000	62,275,745	14.503	11.76	11.74	11.78	11.52	11.79	5,302,204	11.745	1.26%
2013-01-14	0	14.34	14.34	14.36	14.22	14.68	3,446,500	49,435,075	14.344	11.61	11.61	11.63	11.52	11.89	4,255,716	11.616	-1.38%
2013-01-11	0	14.54	14.50	14.54	14.24	14.60	6,727,500	97,433,839	14.483	11.78	11.74	11.78	11.53	11.82	8,307,074	11.729	2.54%
2013-01-10	0	14.18	14.16	14.18	14.12	14.78	13,537,240	194,511,805	14.369	11.48	11.47	11.48	11.44	11.97	16,715,698	11.636	-2.74%
2013-01-09	0	14.58	14.58	14.60	14.56	15.16	7,398,160	108,976,136	14.730	11.81	11.81	11.82	11.79	12.28	9,135,201	11.929	-3.19%
2013-01-08	0	15.06	15.00	15.06	14.88	15.22	6,989,402	105,261,790	15.060	12.20	12.15	12.20	12.05	12.33	8,630,469	12.197	0.00%
2013-01-07	0	15.06	15.00	15.06	14.56	15.12	6,194,000	91,882,491	14.834	12.20	12.15	12.20	11.79	12.24	7,648,312	12.013	2.31%
2013-01-04	0	14.72	14.72	14.76	14.60	15.14	3,802,308	55,958,913	14.717	11.92	11.92	11.95	11.82	12.26	4,695,066	11.919	-1.87%
2013-01-03	0	15.00	14.94	15.02	14.54	15.14	7,321,983	109,616,585	14.971	12.15	12.10	12.16	11.78	12.26	9,041,138	12.124	1.08%
2013-01-02	0	14.84	14.84	14.88	14.54	14.94	11,187,500	165,870,364	14.826	12.02	12.02	12.05	11.78	12.10	13,814,254	12.007	3.34%
2012-12-31	0	14.36	14.36	14.54	14.30	14.54	3,756,000	54,109,300	14.406	11.63	11.63	11.78	11.58	11.78	4,637,885	11.667	-1.64%
2012-12-28	0	14.60	14.58	14.66	14.46	14.76	5,099,508	74,471,325	14.604	11.82	11.81	11.87	11.71	11.95	6,296,840	11.827	0.27%
2012-12-27	0	14.56	14.54	14.56	14.42	14.76	4,992,982	72,506,190	14.522	11.79	11.78	11.79	11.68	11.95	6,165,303	11.760	-2.41%
2012-12-24	0	14.92	14.92	14.94	14.76	15.00	2,290,679	33,917,946	14.807	12.08	12.08	12.10	11.95	12.15	2,828,516	11.991	1.36%
2012-12-21	0	14.72	14.70	14.72	14.54	14.86	6,017,944	88,832,805	14.761	11.92	11.90	11.92	11.78	12.03	7,430,919	11.954	-1.34%
2012-12-20	0	14.92	14.88	14.90	14.84	15.38	4,967,093	74,309,637	14.960	12.08	12.05	12.07	12.02	12.46	6,133,335	12.116	-2.99%
2012-12-19	0	15.38	15.38	15.46	14.62	15.56	11,550,000	174,793,187	15.134	12.46	12.46	12.52	11.84	12.60	14,261,867	12.256	6.95%
2012-12-18	0	14.38	14.36	14.42	14.32	14.72	4,578,673	66,067,482	14.429	11.65	11.63	11.68	11.60	11.92	5,653,716	11.686	-1.51%
2012-12-17	0	14.60	14.52	14.60	14.38	14.94	7,073,038	103,297,886	14.604	11.82	11.76	11.82	11.65	12.10	8,733,743	11.827	-2.14%
2012-12-14	0	14.92	14.90	14.92	14.50	15.02	4,878,500	72,128,300	14.785	12.08	12.07	12.08	11.74	12.16	6,023,941	11.974	0.67%
2012-12-13	0	14.82	14.80	14.84	14.68	15.18	5,009,000	73,959,380	14.765	12.00	11.99	12.02	11.89	12.29	6,185,082	11.958	-1.72%
2012-12-12	0	15.08	15.06	15.08	13.96	15.14	16,377,400	240,125,279	14.662	12.21	12.20	12.21	11.31	12.26	20,222,710	11.874	9.28%
2012-12-11	0	13.80	13.76	13.78	13.66	14.18	19,023,190	263,397,820	13.846	11.18	11.14	11.16	11.06	11.48	23,489,715	11.213	-3.63%
2012-12-10	0	14.32	14.30	14.32	14.28	15.06	6,112,000	88,324,570	14.451	11.60	11.58	11.60	11.56	12.20	7,547,059	11.703	-3.24%
2012-12-07	0	14.80	14.78	14.80	14.76	15.08	4,728,997	70,694,740	14.949	11.99	11.97	11.99	11.95	12.21	5,839,336	12.107	-1.60%
2012-12-06	0	15.04	15.02	15.04	14.72	15.20	8,348,500	125,301,999	15.009	12.18	12.16	12.18	11.92	12.31	10,308,675	12.155	0.94%
2012-12-05	0	14.90	14.90	14.96	14.74	15.34	8,096,000	122,190,511	15.093	12.07	12.07	12.12	11.94	12.42	9,996,890	12.223	-2.99%
2012-12-04	0	15.36	15.34	15.36	15.20	15.70	3,209,038	49,305,537	15.365	12.44	12.42	12.44	12.31	12.71	3,962,500	12.443	-2.41%
2012-12-03	0	15.74	15.74	15.76	15.14	15.90	6,803,944	105,738,852	15.541	12.75	12.75	12.76	12.26	12.88	8,401,467	12.586	3.15%
2012-11-30	0	15.26	15.16	15.20	15.00	15.56	9,851,350	149,931,894	15.219	12.36	12.28	12.31	12.15	12.60	12,164,385	12.325	-1.93%
2012-11-29	0	15.56	15.48	15.54	15.42	15.84	3,802,500	59,275,085	15.588	12.60	12.54	12.59	12.49	12.83	4,695,303	12.624	0.00%
2012-11-28	0	15.56	15.56	15.58	15.22	15.64	3,542,000	54,849,520	15.485	12.60	12.60	12.62	12.33	12.67	4,373,639	12.541	-1.27%
2012-11-27	0	15.76	15.76	15.78	15.48	15.80	5,944,980	92,620,867	15.580	12.76	12.76	12.78	12.54	12.80	7,340,824	12.617	1.03%
2012-11-26	0	15.60	15.60	15.62	15.42	15.98	6,681,500	104,308,890	15.612	12.63	12.63	12.65	12.49	12.94	8,250,274	12.643	-2.50%
2012-11-23	0	16.00	15.98	16.00	15.72	16.22	4,032,260	64,099,479	15.897	12.96	12.94	12.96	12.73	13.14	4,979,009	12.874	0.50%
2012-11-22	0	15.92	15.82	15.92	15.20	15.92	3,304,500	51,711,875	15.649	12.89	12.81	12.89	12.31	12.89	4,080,376	12.673	2.98%
2012-11-21	0	15.46	15.44	15.46	15.30	15.78	6,154,500	95,425,213	15.505	12.52	12.50	12.52	12.39	12.78	7,599,538	12.557	-0.26%
2012-11-20	0	15.50	15.50	15.54	15.20	15.94	12,989,000	202,005,075	15.552	12.55	12.55	12.59	12.31	12.91	16,038,735	12.595	3.47%
2012-11-19	0	14.98	14.90	14.98	14.82	15.02	4,636,200	69,146,807	14.915	12.13	12.07	12.13	12.00	12.16	5,724,750	12.079	1.90%
2012-11-16	0	14.70	14.70	14.80	14.70	15.00	3,609,000	53,631,457	14.860	11.90	11.90	11.99	11.90	12.15	4,456,370	12.035	-2.00%
2012-11-15	0	15.00	14.96	15.00	14.68	15.08	14,391,000	215,946,820	15.006	12.15	12.12	12.15	11.89	12.21	17,769,916	12.152	-1.70%
2012-11-14	0	15.26	15.20	15.22	14.52	15.70	15,749,700	240,457,810	15.267	12.36	12.31	12.33	11.76	12.71	19,447,630	12.364	5.97%
2012-11-13	0	14.40	14.36	14.40	14.34	14.66	2,108,427	30,351,860	14.395	11.66	11.63	11.66	11.61	11.87	2,603,472	11.658	-0.69%
2012-11-12	0	14.50	14.48	14.52	14.22	14.70	4,903,731	70,870,118	14.452	11.74	11.73	11.76	11.52	11.90	6,055,096	11.704	-1.63%
2012-11-09	0	14.74	14.72	14.80	14.60	15.08	2,243,000	33,321,932	14.856	11.94	11.92	11.99	11.82	12.21	2,769,642	12.031	-0.41%
2012-11-08	0	14.80	14.80	14.84	14.34	15.00	4,383,000	64,825,070	14.790	11.99	11.99	12.02	11.61	12.15	5,412,101	11.978	0.68%
2012-11-07	0	14.70	14.62	14.72	14.62	15.20	3,936,513	58,431,107	14.843	11.90	11.84	11.92	11.84	12.31	4,860,781	12.021	-1.34%
2012-11-06	0	14.90	14.82	14.96	14.30	15.10	4,635,500	68,350,271	14.745	12.07	12.00	12.12	11.58	12.23	5,723,886	11.941	4.20%
2012-11-05	0	14.30	14.30	14.34	14.28	14.76	2,995,000	43,529,935	14.534	11.58	11.58	11.61	11.56	11.95	3,698,207	11.771	-2.59%
2012-11-02	0	14.68	14.60	14.68	14.40	14.82	2,394,000	35,066,149	14.648	11.89	11.82	11.89	11.66	12.00	2,956,096	11.862	-0.54%
2012-11-01	0	14.76	14.76	14.78	14.42	14.90	9,770,522	143,846,866	14.723	11.95	11.95	11.97	11.68	12.07	12,064,579	11.923	0.00%
2012-10-31	0	14.76	14.70	14.76	14.44	15.10	8,239,000	121,871,293	14.792	11.95	11.90	11.95	11.69	12.23	10,173,465	11.979	2.79%
2012-10-30	0	14.36	14.30	14.40	14.00	14.76	7,541,000	108,567,309	14.397	11.63	11.58	11.66	11.34	11.95	9,311,579	11.659	2.13%
2012-10-29	0	14.06	14.06	14.10	13.94	14.20	1,704,000	23,969,480	14.067	11.39	11.39	11.42	11.29	11.50	2,104,088	11.392	0.43%
2012-10-26	0	14.00	13.98	14.06	13.86	14.24	4,361,500	61,103,213	14.010	11.34	11.32	11.39	11.22	11.53	5,385,553	11.346	-0.99%
2012-10-25	0	14.14	14.12	14.14	13.98	14.26	2,735,000	38,533,435	14.089	11.45	11.44	11.45	11.32	11.55	3,377,161	11.410	0.71%
2012-10-24	0	14.04	14.04	14.06	13.88	14.20	7,236,000	101,710,367	14.056	11.37	11.37	11.39	11.24	11.50	8,934,967	11.383	-0.71%
2012-10-22	0	14.14	14.08	14.10	13.88	14.18	5,882,000	82,973,075	14.106	11.45	11.40	11.42	11.24	11.48	7,263,056	11.424	-0.84%
2012-10-19	0	14.26	14.22	14.28	14.14	14.34	11,126,000	158,084,276	14.209	11.55	11.52	11.56	11.45	11.61	13,738,314	11.507	-0.28%
2012-10-18	0	14.30	14.20	14.30	13.72	14.48	12,812,115	180,971,690	14.125	11.58	11.50	11.58	11.11	11.73	15,820,319	11.439	5.93%
2012-10-17	0	13.50	13.46	13.50	13.20	13.54	8,682,099	116,234,682	13.388	10.93	10.90	10.93	10.69	10.97	10,720,601	10.842	3.21%
2012-10-16	0	13.08	13.08	13.10	12.80	13.14	7,606,268	98,545,748	12.956	10.59	10.59	10.61	10.37	10.64	9,392,172	10.492	0.77%
2012-10-15	0	12.98	12.96	13.00	12.94	13.34	4,850,500	63,713,943	13.136	10.51	10.50	10.53	10.48	10.80	5,989,367	10.638	-2.55%
2012-10-12	0	13.32	13.32	13.34	13.30	13.58	1,750,500	23,400,040	13.368	10.79	10.79	10.80	10.77	11.00	2,161,506	10.826	-1.33%
2012-10-11	0	13.50	13.48	13.52	13.42	13.72	3,477,031	47,101,771	13.547	10.93	10.92	10.95	10.87	11.11	4,293,416	10.971	-2.74%
2012-10-10	0	13.88	13.86	13.96	13.50	13.96	7,563,424	104,140,417	13.769	11.24	11.22	11.31	10.93	11.31	9,339,268	11.151	2.51%
2012-10-09	0	13.54	13.52	13.60	13.36	13.84	4,827,340	65,432,759	13.555	10.97	10.95	11.01	10.82	11.21	5,960,769	10.977	-0.44%
2012-10-08	0	13.60	13.58	13.62	12.74	13.74	6,926,500	92,934,875	13.417	11.01	11.00	11.03	10.32	11.13	8,552,798	10.866	3.98%
2012-10-05	0	13.08	13.06	13.08	12.90	13.48	11,333,000	148,211,915	13.078	10.59	10.58	10.59	10.45	10.92	13,993,917	10.591	-2.97%
2012-10-04	0	13.48	13.40	13.48	13.28	13.94	13,541,500	183,699,999	13.566	10.92	10.85	10.92	10.75	11.29	16,720,959	10.986	-0.88%
2012-10-03	0	13.60	13.60	13.62	13.36	14.14	12,185,872	166,118,079	13.632	11.01	11.01	11.03	10.82	11.45	15,047,038	11.040	-3.82%
2012-09-28	0	14.14	14.10	14.22	13.72	14.28	7,921,992	110,432,978	13.940	11.45	11.42	11.52	11.11	11.56	9,782,026	11.289	1.00%
2012-09-27	0	14.00	13.98	14.00	13.66	14.12	2,383,000	33,170,105	13.919	11.34	11.32	11.34	11.06	11.44	2,942,513	11.273	-0.57%
2012-09-26	0	14.08	14.00	14.08	13.22	14.10	7,980,314	108,983,504	13.657	11.40	11.34	11.40	10.71	11.42	9,854,041	11.060	1.44%
2012-09-25	0	13.88	13.82	13.88	13.52	14.00	9,580,500	132,335,208	13.813	11.24	11.19	11.24	10.95	11.34	11,829,941	11.186	-1.00%
2012-09-24	0	14.02	14.04	14.06	13.48	14.26	6,719,900	93,083,433	13.852	11.35	11.37	11.39	10.92	11.55	8,297,690	11.218	1.89%
2012-09-21	0	13.76	13.62	13.80	13.26	13.80	8,216,049	111,678,181	13.593	11.14	11.03	11.18	10.74	11.18	10,145,125	11.008	2.84%
2012-09-20	0	13.38	13.38	13.40	12.94	13.60	7,249,772	96,254,572	13.277	10.84	10.84	10.85	10.48	11.01	8,951,973	10.752	2.29%
2012-09-19	0	13.08	13.04	13.08	13.02	13.40	7,324,100	96,445,674	13.168	10.59	10.56	10.59	10.54	10.85	9,043,752	10.664	-0.46%
2012-09-18	0	13.14	13.06	13.18	12.94	13.46	7,214,216	94,806,520	13.142	10.64	10.58	10.67	10.48	10.90	8,908,068	10.643	-2.52%
2012-09-17	0	13.48	13.44	13.48	13.44	14.00	11,974,000	163,925,751	13.690	10.92	10.88	10.92	10.88	11.34	14,785,419	11.087	-1.75%
2012-09-14	0	13.72	13.70	13.72	13.18	13.88	10,749,300	145,490,114	13.535	11.11	11.09	11.11	10.67	11.24	13,273,168	10.961	8.20%
2012-09-13	0	12.68	12.64	12.74	12.40	12.88	4,314,466	54,490,027	12.630	10.27	10.24	10.32	10.04	10.43	5,327,475	10.228	2.09%
2012-09-12	0	12.42	12.40	12.42	12.18	12.50	2,589,500	32,029,590	12.369	10.06	10.04	10.06	9.864	10.12	3,197,498	10.017	0.65%
2012-09-11	0	12.34	12.34	12.40	12.06	12.40	2,411,000	29,694,530	12.316	9.994	9.994	10.04	9.767	10.04	2,977,088	9.9744	0.71%
2012-09-10	0	12.32	12.30	12.40	11.96	12.40	4,708,026	57,433,848	12.199	9.923	9.907	9.987	9.633	9.987	5,845,467	9.8254	-0.65%
2012-09-07	0	12.40	12.28	12.34	12.20	12.50	8,031,250	99,456,815	12.384	9.987	9.890	9.939	9.826	10.07	9,971,570	9.9740	0.98%
2012-09-06	0	12.28	12.28	12.36	12.20	12.56	7,840,896	96,858,680	12.353	9.890	9.890	9.955	9.826	10.12	9,735,227	9.9493	1.82%
2012-09-05	0	12.06	12.02	12.06	11.90	12.22	5,412,000	65,147,799	12.038	9.713	9.681	9.713	9.584	9.842	6,719,519	9.6953	1.01%
2012-09-04	0	11.94	11.94	11.96	11.82	12.06	3,118,473	37,393,786	11.991	9.617	9.617	9.633	9.520	9.713	3,871,884	9.6578	-1.16%
2012-09-03	0	12.08	12.06	12.08	11.88	12.18	7,243,000	86,892,948	11.997	9.729	9.713	9.729	9.568	9.810	8,992,882	9.6624	2.55%
2012-08-31	0	11.78	11.70	11.78	11.36	12.14	7,281,654	85,145,832	11.693	9.488	9.423	9.488	9.150	9.778	9,040,874	9.4179	-1.67%
2012-08-30	0	11.98	11.98	12.00	11.44	12.12	7,941,900	93,651,369	11.792	9.649	9.649	9.665	9.214	9.762	9,860,633	9.4975	2.57%
2012-08-29	0	11.68	11.66	11.68	11.02	11.68	5,449,000	62,144,350	11.405	9.407	9.391	9.407	8.876	9.407	6,765,458	9.1855	6.76%
2012-08-28	0	10.94	10.92	10.98	10.86	11.30	2,812,500	30,918,710	10.993	8.811	8.795	8.843	8.747	9.101	3,491,989	8.8542	-3.19%
2012-08-27	0	11.30	11.26	11.30	11.12	11.40	1,553,110	17,487,782	11.260	9.101	9.069	9.101	8.956	9.182	1,928,336	9.0688	0.00%
2012-08-24	0	11.30	11.28	11.30	11.14	11.34	6,264,775	70,379,127	11.234	9.101	9.085	9.101	8.972	9.133	7,778,321	9.0481	-0.88%
2012-08-23	0	11.40	11.38	11.40	11.30	11.60	4,584,197	52,454,613	11.442	9.182	9.166	9.182	9.101	9.343	5,691,722	9.2159	-2.40%
2012-08-22	0	11.68	11.68	11.72	11.02	11.78	10,442,000	120,177,215	11.509	9.407	9.407	9.439	8.876	9.488	12,964,748	9.2695	1.57%
2012-08-21	0	11.50	11.46	11.50	11.20	11.72	7,802,500	88,790,782	11.380	9.262	9.230	9.262	9.021	9.439	9,687,555	9.1654	-1.88%
2012-08-20	0	11.72	11.70	11.74	11.24	11.80	8,656,530	98,908,394	11.426	9.439	9.423	9.456	9.053	9.504	10,747,915	9.2026	4.64%
2012-08-17	0	11.20	11.18	11.20	10.84	11.30	11,067,581	123,251,955	11.136	9.021	9.005	9.021	8.731	9.101	13,741,467	8.9693	2.00%
2012-08-16	0	10.98	10.98	11.00	10.56	11.02	5,340,500	58,181,400	10.894	8.843	8.843	8.860	8.505	8.876	6,630,745	8.7745	4.77%
2012-08-15	0	10.48	10.48	10.52	10.34	10.52	4,601,500	47,861,480	10.401	8.441	8.441	8.473	8.328	8.473	5,713,205	8.3773	0.00%
2012-08-14	0	10.48	10.46	10.48	10.36	10.56	1,463,980	15,290,264	10.444	8.441	8.425	8.441	8.344	8.505	1,817,672	8.4120	0.77%
2012-08-13	0	10.40	10.36	10.42	10.24	10.80	5,416,815	56,569,811	10.443	8.376	8.344	8.392	8.247	8.698	6,725,497	8.4112	-2.80%
2012-08-10	0	10.70	10.70	10.74	10.66	11.16	4,812,294	52,455,522	10.900	8.618	8.618	8.650	8.586	8.988	5,974,926	8.7793	-4.29%
2012-08-09	0	11.18	11.16	11.20	10.50	11.28	8,463,618	92,268,676	10.902	9.005	8.988	9.021	8.457	9.085	10,508,396	8.7805	6.48%
2012-08-08	0	10.50	10.50	10.52	10.16	10.68	6,383,900	67,006,890	10.496	8.457	8.457	8.473	8.183	8.602	7,926,226	8.4538	2.54%
2012-08-07	0	10.24	10.22	10.26	9.730	10.28	85,134,384	831,382,114	9.7655	8.247	8.231	8.264	7.837	8.280	105,702,532	7.8653	-4.83%
2012-08-06	0	10.76	10.72	10.76	10.20	10.76	3,384,001	35,627,620	10.528	8.666	8.634	8.666	8.215	8.666	4,201,563	8.4796	6.11%
2012-08-03	0	10.14	10.08	10.14	10.00	10.28	2,148,504	21,726,975	10.113	8.167	8.119	8.167	8.054	8.280	2,667,575	8.1448	-1.93%
2012-08-02	0	10.34	10.32	10.40	10.30	10.54	1,418,597	14,730,274	10.384	8.328	8.312	8.376	8.296	8.489	1,761,325	8.3632	-2.27%
2012-08-01	0	10.58	10.58	10.64	10.50	10.72	3,534,000	37,601,161	10.640	8.521	8.521	8.570	8.457	8.634	4,387,801	8.5695	0.76%
2012-07-31	0	10.50	10.50	10.52	10.08	10.54	3,662,600	37,932,380	10.357	8.457	8.457	8.473	8.119	8.489	4,547,470	8.3414	2.74%
2012-07-30	0	10.22	10.22	10.26	10.12	10.26	3,586,000	36,668,020	10.225	8.231	8.231	8.264	8.151	8.264	4,452,364	8.2356	1.59%
2012-07-27	0	10.06	10.08	10.10	9.980	10.22	2,717,000	27,444,412	10.101	8.102	8.119	8.135	8.038	8.231	3,373,417	8.1355	1.41%
2012-07-26	0	9.920	9.890	9.940	9.880	10.06	2,405,018	24,014,269	9.9851	7.990	7.966	8.006	7.957	8.102	2,986,061	8.0421	-1.00%
2012-07-25	0	10.02	10.00	10.02	9.870	10.10	2,247,518	22,473,060	9.9991	8.070	8.054	8.070	7.949	8.135	2,790,510	8.0534	1.01%
2012-07-24	0	9.920	9.910	9.960	9.900	10.16	3,177,000	31,696,782	9.9770	7.990	7.982	8.022	7.974	8.183	3,944,551	8.0356	0.10%
2012-07-23	0	9.910	9.900	9.910	9.700	10.10	5,495,890	54,639,841	9.9419	7.982	7.974	7.982	7.813	8.135	6,823,676	8.0074	-0.20%
2012-07-20	0	9.930	9.920	9.950	9.900	10.02	5,043,000	50,457,079	10.005	7.998	7.990	8.014	7.974	8.070	6,261,370	8.0585	-0.90%
2012-07-19	0	10.02	10.00	10.02	10.00	10.48	6,857,500	69,707,617	10.165	8.070	8.054	8.070	8.054	8.441	8,514,246	8.1872	1.21%
2012-07-18	0	9.900	9.830	9.900	9.380	9.910	2,379,500	23,085,214	9.7017	7.974	7.917	7.974	7.555	7.982	2,954,378	7.8139	4.87%
2012-07-17	0	9.440	9.510	9.520	9.320	9.720	3,905,500	37,213,938	9.5286	7.603	7.659	7.668	7.506	7.829	4,849,054	7.6745	-1.56%
2012-07-16	0	9.590	9.530	9.600	9.440	9.680	2,263,421	21,707,722	9.5907	7.724	7.676	7.732	7.603	7.796	2,810,255	7.7245	0.95%
2012-07-13	0	9.500	9.480	9.500	9.120	9.550	1,461,592	13,759,448	9.4140	7.651	7.635	7.651	7.345	7.692	1,814,707	7.5822	3.71%
2012-07-12	0	9.160	9.120	9.150	9.100	9.300	3,563,500	33,112,555	9.2921	7.378	7.345	7.370	7.329	7.490	4,424,428	7.4840	-1.29%
2012-07-11	0	9.280	9.270	9.280	9.160	9.490	1,923,500	17,988,526	9.3520	7.474	7.466	7.474	7.378	7.643	2,388,210	7.5322	0.76%
2012-07-10	0	9.210	9.180	9.210	9.030	9.280	1,002,815	9,208,082	9.1822	7.418	7.394	7.418	7.273	7.474	1,245,091	7.3955	1.54%
2012-07-09	0	9.070	9.070	9.080	9.060	9.430	2,205,270	20,165,240	9.1441	7.305	7.305	7.313	7.297	7.595	2,738,055	7.3648	-4.53%
2012-07-06	0	9.500	9.460	9.500	9.180	9.530	2,479,709	23,233,711	9.3695	7.651	7.619	7.651	7.394	7.676	3,078,797	7.5464	1.60%
2012-07-05	0	9.350	9.350	9.370	9.060	9.380	2,861,000	26,364,342	9.2151	7.531	7.531	7.547	7.297	7.555	3,552,207	7.4220	0.97%
2012-07-04	0	9.260	9.250	9.260	9.200	9.710	4,816,279	45,322,506	9.4103	7.458	7.450	7.458	7.410	7.821	5,979,874	7.5792	-3.54%
2012-07-03	0	9.600	9.600	9.610	9.530	9.850	3,303,575	31,754,613	9.6122	7.732	7.732	7.740	7.676	7.933	4,101,706	7.7418	-1.34%
2012-06-29	0	9.730	9.710	9.730	9.610	9.860	3,603,312	35,278,694	9.7906	7.837	7.821	7.837	7.740	7.941	4,473,859	7.8855	1.04%
2012-06-28	0	9.630	9.630	9.700	9.560	9.750	3,854,661	37,291,655	9.6744	7.756	7.756	7.813	7.700	7.853	4,785,933	7.7919	0.94%
2012-06-27	0	9.540	9.510	9.550	8.820	9.650	6,702,085	62,901,464	9.3854	7.684	7.659	7.692	7.104	7.772	8,321,284	7.5591	2.58%
2012-06-26	0	9.300	9.300	9.320	9.160	9.380	4,732,500	43,610,005	9.2150	7.490	7.490	7.506	7.378	7.555	5,875,854	7.4219	2.20%
2012-06-25	0	9.100	9.080	9.100	9.010	9.210	3,248,000	29,600,435	9.1134	7.329	7.313	7.329	7.257	7.418	4,032,705	7.3401	0.22%
2012-06-22	0	9.080	9.040	9.080	8.850	9.080	3,954,714	35,365,405	8.9426	7.313	7.281	7.313	7.128	7.313	4,910,158	7.2025	0.00%
2012-06-21	0	9.080	9.080	9.090	8.980	9.340	3,896,500	35,525,127	9.1172	7.313	7.313	7.321	7.233	7.523	4,837,880	7.3431	-0.87%
2012-06-20	0	9.160	9.140	9.160	8.960	9.180	5,318,214	48,182,693	9.0599	7.378	7.361	7.378	7.217	7.394	6,603,075	7.2970	2.58%
2012-06-19	0	8.930	8.930	8.970	8.900	9.110	2,914,560	26,130,849	8.9656	7.192	7.192	7.225	7.168	7.337	3,618,707	7.2210	-2.93%
2012-06-18	0	9.200	9.190	9.200	9.150	9.270	1,954,500	17,954,000	9.1860	7.410	7.402	7.410	7.370	7.466	2,426,700	7.3985	1.43%
2012-06-15	0	9.070	9.050	9.120	9.010	9.150	3,030,507	27,505,159	9.0761	7.305	7.289	7.345	7.257	7.370	3,762,666	7.3100	1.11%
2012-06-14	0	8.970	8.950	8.970	8.930	9.300	3,860,006	35,107,502	9.0952	7.225	7.208	7.225	7.192	7.490	4,792,569	7.3254	-4.27%
2012-06-13	0	9.370	9.360	9.370	8.990	9.490	5,767,034	52,752,882	9.1473	7.547	7.539	7.547	7.241	7.643	7,160,328	7.3674	2.07%
2012-06-12	0	9.180	9.140	9.160	9.060	9.290	2,370,651	21,774,920	9.1852	7.394	7.361	7.378	7.297	7.482	2,943,391	7.3979	-2.86%
2012-06-11	0	9.450	9.390	9.470	8.950	9.490	5,409,792	49,508,277	9.1516	7.611	7.563	7.627	7.208	7.643	6,716,777	7.3708	6.06%
2012-06-08	0	8.910	8.860	8.950	8.860	9.110	5,059,345	45,285,147	8.9508	7.176	7.136	7.208	7.136	7.337	6,281,664	7.2091	-2.20%
2012-06-07	0	9.110	9.100	9.170	8.850	9.390	5,612,543	51,163,796	9.1160	7.337	7.329	7.386	7.128	7.563	6,968,512	7.3421	-0.98%
2012-06-06	0	9.200	9.200	9.210	9.060	9.300	3,354,688	30,727,650	9.1596	7.410	7.410	7.418	7.297	7.490	4,165,168	7.3773	0.44%
2012-06-05	0	9.160	9.120	9.180	8.870	9.210	3,245,948	29,449,240	9.0726	7.378	7.345	7.394	7.144	7.418	4,030,157	7.3072	1.55%
2012-06-04	0	9.020	9.000	9.070	8.700	9.130	4,604,500	40,808,387	8.8627	7.265	7.249	7.305	7.007	7.353	5,716,930	7.1382	-3.01%
2012-06-01	0	9.300	9.260	9.320	9.180	9.530	3,668,661	34,109,796	9.2976	7.490	7.458	7.506	7.394	7.676	4,554,996	7.4884	-2.41%
2012-05-31	0	9.530	9.500	9.580	9.320	9.730	6,529,050	61,851,029	9.4732	7.676	7.651	7.716	7.506	7.837	8,106,444	7.6299	-4.12%
2012-05-30	0	9.940	9.940	9.980	9.560	10.06	2,016,590	20,028,904	9.9321	8.006	8.006	8.038	7.700	8.102	2,503,791	7.9994	0.20%
2012-05-29	0	9.920	9.880	9.960	9.550	9.960	1,767,006	17,220,207	9.7454	7.990	7.957	8.022	7.692	8.022	2,193,908	7.8491	3.66%
2012-05-28	0	9.570	9.530	9.590	9.350	9.680	2,406,500	22,864,495	9.5011	7.708	7.676	7.724	7.531	7.796	2,987,901	7.6524	-1.85%
2012-05-25	0	9.750	9.670	9.760	9.460	9.780	4,217,502	40,387,341	9.5761	7.853	7.788	7.861	7.619	7.877	5,236,435	7.7128	0.00%
2012-05-24	0	9.750	9.670	9.750	9.290	9.760	5,411,008	52,017,125	9.6132	7.853	7.788	7.853	7.482	7.861	6,718,287	7.7426	5.41%
2012-05-23	0	9.250	9.190	9.270	8.910	9.270	2,690,102	24,519,857	9.1148	7.450	7.402	7.466	7.176	7.466	3,340,021	7.3412	0.54%
2012-05-22	0	9.200	9.200	9.220	8.590	9.240	4,295,505	38,566,204	8.9783	7.410	7.410	7.426	6.919	7.442	5,333,283	7.2312	8.33%
2012-05-21	0	8.570	8.560	8.570	8.540	8.660	1,689,883	14,490,670	8.5750	6.840	6.832	6.840	6.816	6.912	2,117,300	6.8439	-0.92%
2012-05-18	0	8.650	8.620	8.690	8.570	8.810	1,631,686	14,095,797	8.6388	6.904	6.880	6.936	6.840	7.032	2,044,383	6.8949	-1.93%
2012-05-17	0	8.820	8.810	8.820	8.650	9.000	1,322,347	11,653,922	8.8131	7.040	7.032	7.040	6.904	7.183	1,656,804	7.0340	2.32%
2012-05-16	0	8.620	8.590	8.600	8.520	8.920	3,679,546	31,677,885	8.6092	6.880	6.856	6.864	6.800	7.119	4,610,201	6.8713	-4.22%
2012-05-15	0	9.000	9.000	9.010	8.510	9.040	5,723,189	50,161,961	8.7647	7.183	7.183	7.191	6.792	7.215	7,170,736	6.9954	4.41%
2012-05-14	0	8.620	8.600	8.650	8.530	9.250	7,310,500	64,175,196	8.7785	6.880	6.864	6.904	6.808	7.383	9,159,521	7.0064	-5.17%
2012-05-11	0	9.090	9.090	9.100	9.000	9.250	2,581,000	23,643,490	9.1606	7.255	7.255	7.263	7.183	7.383	3,233,804	7.3114	-1.84%
2012-05-10	0	9.260	9.240	9.260	9.040	9.520	4,175,000	38,321,659	9.1788	7.391	7.375	7.391	7.215	7.598	5,230,969	7.3259	-1.38%
2012-05-09	0	9.390	9.390	9.400	9.300	9.900	4,270,236	40,496,131	9.4833	7.494	7.494	7.502	7.423	7.901	5,350,293	7.5690	-4.18%
2012-05-08	0	9.800	9.780	9.850	9.600	9.910	2,640,500	25,660,750	9.7181	7.822	7.806	7.862	7.662	7.909	3,308,353	7.7564	0.10%
2012-05-07	0	9.790	9.780	9.820	9.740	10.10	3,889,500	38,284,332	9.8430	7.814	7.806	7.838	7.774	8.061	4,873,258	7.8560	-3.45%
2012-05-04	0	10.14	10.14	10.16	9.980	10.20	7,118,881	71,618,124	10.060	8.093	8.093	8.109	7.965	8.141	8,919,436	8.0294	0.80%
2012-05-03	0	10.06	10.06	10.10	9.700	10.18	5,668,685	56,887,333	10.035	8.029	8.029	8.061	7.742	8.125	7,102,447	8.0095	3.82%
2012-05-02	0	9.690	9.670	9.700	9.380	9.740	4,629,663	44,697,758	9.6546	7.734	7.718	7.742	7.486	7.774	5,800,628	7.7057	3.42%
2012-04-30	0	9.370	9.380	9.410	9.330	9.750	2,307,320	21,804,625	9.4502	7.478	7.486	7.510	7.447	7.782	2,890,903	7.5425	-0.85%
2012-04-27	0	9.450	9.440	9.530	9.440	9.770	3,261,900	31,230,457	9.5743	7.542	7.534	7.606	7.534	7.798	4,086,922	7.6416	-1.87%
2012-04-26	0	9.630	9.600	9.630	9.470	9.650	5,472,504	52,309,972	9.5587	7.686	7.662	7.686	7.558	7.702	6,856,646	7.6291	2.01%
2012-04-25	0	9.440	9.440	9.450	9.330	9.560	2,544,004	23,998,188	9.4332	7.534	7.534	7.542	7.447	7.630	3,187,450	7.5290	1.18%
2012-04-24	0	9.330	9.340	9.350	9.300	9.660	3,471,417	32,619,713	9.3967	7.447	7.455	7.463	7.423	7.710	4,349,431	7.4998	-3.62%
2012-04-23	0	9.680	9.680	9.720	9.680	9.980	1,760,952	17,122,080	9.7232	7.726	7.726	7.758	7.726	7.965	2,206,344	7.7604	-1.43%
2012-04-20	0	9.820	9.800	9.830	9.610	9.830	4,753,414	46,537,080	9.7902	7.838	7.822	7.846	7.670	7.846	5,955,679	7.8139	0.00%
2012-04-19	0	9.820	9.810	9.820	9.680	9.950	4,729,032	46,530,577	9.8393	7.838	7.830	7.838	7.726	7.941	5,925,130	7.8531	-1.60%
2012-04-18	0	9.980	9.950	9.980	9.900	10.14	4,032,968	40,150,350	9.9555	7.965	7.941	7.965	7.901	8.093	5,053,013	7.9458	0.50%
2012-04-17	0	9.930	9.930	9.940	9.900	10.08	2,031,177	20,182,171	9.9362	7.925	7.925	7.933	7.901	8.045	2,544,916	7.9304	-0.60%
2012-04-16	0	9.990	9.980	9.990	9.980	10.20	10,851,000	108,581,363	10.007	7.973	7.965	7.973	7.965	8.141	13,595,507	7.9866	0.10%
2012-04-13	0	9.980	9.970	9.980	9.890	10.32	10,824,900	107,919,556	9.9696	7.965	7.957	7.965	7.894	8.237	13,562,806	7.9570	-2.16%
2012-04-12	0	10.20	10.18	10.26	10.02	10.34	2,760,000	28,110,750	10.185	8.141	8.125	8.189	7.997	8.253	3,458,078	8.1290	2.00%
2012-04-11	0	10.00	9.990	10.00	9.900	10.14	3,755,000	37,589,145	10.010	7.981	7.973	7.981	7.901	8.093	4,704,740	7.9896	-1.96%
2012-04-10	0	10.20	10.20	10.28	9.990	10.40	5,200,504	53,154,218	10.221	8.141	8.141	8.205	7.973	8.301	6,515,850	8.1577	-4.14%
2012-04-05	0	10.64	10.62	10.64	10.14	10.76	4,807,559	50,212,417	10.444	8.492	8.476	8.492	8.093	8.588	6,023,519	8.3361	0.95%
2012-04-03	0	10.54	10.56	10.58	10.44	10.70	2,691,000	28,391,358	10.550	8.412	8.428	8.444	8.332	8.540	3,371,626	8.4207	-1.68%
2012-04-02	0	10.72	10.70	10.72	10.30	10.72	3,778,500	39,827,128	10.540	8.556	8.540	8.556	8.221	8.556	4,734,183	8.4127	2.10%
2012-03-30	0	10.50	10.50	10.60	9.990	10.60	3,304,169	34,444,842	10.425	8.380	8.380	8.460	7.973	8.460	4,139,882	8.3202	3.75%
2012-03-29	0	10.12	10.14	10.16	9.010	10.30	4,027,500	40,947,586	10.167	8.077	8.093	8.109	7.191	8.221	5,046,162	8.1146	-1.94%
2012-03-28	0	10.32	10.30	10.38	10.14	10.74	4,219,575	43,434,868	10.294	8.237	8.221	8.285	8.093	8.572	5,286,818	8.2157	-3.91%
2012-03-27	0	10.74	10.74	10.76	10.40	10.84	7,417,500	78,823,621	10.627	8.572	8.572	8.588	8.301	8.652	9,293,584	8.4815	2.29%
2012-03-26	0	10.50	10.48	10.50	9.870	10.68	13,195,400	135,093,052	10.238	8.380	8.364	8.380	7.878	8.524	16,532,869	8.1712	6.28%
2012-03-23	0	9.880	9.850	9.900	9.600	9.980	12,539,504	123,545,308	9.8525	7.886	7.862	7.901	7.662	7.965	15,711,079	7.8636	2.28%
2012-03-22	0	9.660	9.660	9.680	9.520	9.920	2,980,900	28,908,956	9.6981	7.710	7.710	7.726	7.598	7.917	3,734,849	7.7403	0.42%
2012-03-21	0	9.620	9.620	9.730	9.600	9.980	3,428,000	33,633,739	9.8115	7.678	7.678	7.766	7.662	7.965	4,295,033	7.8308	-2.83%
2012-03-20	0	9.900	9.900	9.910	9.900	10.16	1,612,500	16,167,590	10.026	7.901	7.901	7.909	7.901	8.109	2,020,344	8.0024	-0.90%
2012-03-19	0	9.990	9.940	9.990	9.810	10.10	6,001,041	60,228,967	10.036	7.973	7.933	7.973	7.830	8.061	7,518,864	8.0104	-0.89%
2012-03-16	0	10.08	10.06	10.12	10.00	10.20	5,663,300	56,689,365	10.010	8.045	8.029	8.077	7.981	8.141	7,095,700	7.9893	0.20%
2012-03-15	0	10.06	10.02	10.12	9.730	10.20	5,522,000	55,166,709	9.9903	8.029	7.997	8.077	7.766	8.141	6,918,661	7.9736	-0.59%
2012-03-14	0	10.12	10.02	10.14	10.00	10.36	4,099,000	41,788,575	10.195	8.077	7.997	8.093	7.981	8.269	5,135,746	8.1368	0.00%
2012-03-13	0	10.12	10.10	10.14	10.00	10.20	4,093,500	41,321,145	10.094	8.077	8.061	8.093	7.981	8.141	5,128,855	8.0566	1.61%
2012-03-12	0	9.960	9.930	9.960	9.820	10.06	6,895,020	68,067,474	9.8720	7.949	7.925	7.949	7.838	8.029	8,638,955	7.8791	2.68%
2012-03-09	0	9.700	9.650	9.700	9.480	9.710	2,986,500	28,715,850	9.6152	7.742	7.702	7.742	7.566	7.750	3,741,866	7.6742	2.00%
2012-03-08	0	9.510	9.460	9.550	9.390	9.580	5,311,500	50,509,869	9.5095	7.590	7.550	7.622	7.494	7.646	6,654,920	7.5899	2.48%
2012-03-07	0	9.280	9.270	9.280	9.110	9.310	1,794,620	16,643,022	9.2738	7.407	7.399	7.407	7.271	7.431	2,248,527	7.4017	-0.32%
2012-03-06	0	9.310	9.310	9.320	9.150	9.640	2,190,000	20,385,882	9.3086	7.431	7.431	7.439	7.303	7.694	2,743,909	7.4295	-3.42%
2012-03-05	0	9.640	9.640	9.670	9.610	9.760	7,473,000	72,206,165	9.6623	7.694	7.694	7.718	7.670	7.790	9,363,121	7.7118	-1.23%
2012-03-02	0	9.760	9.750	9.760	9.440	9.790	7,302,000	69,995,610	9.5858	7.790	7.782	7.790	7.534	7.814	9,148,871	7.6507	3.50%
2012-03-01	0	9.430	9.430	9.440	9.310	9.580	2,749,900	25,931,017	9.4298	7.526	7.526	7.534	7.431	7.646	3,445,423	7.5262	0.53%
2012-02-29	0	9.380	9.370	9.380	9.350	9.710	5,083,425	48,308,027	9.5030	7.486	7.478	7.486	7.463	7.750	6,369,159	7.5847	-2.19%
2012-02-28	0	9.590	9.580	9.630	9.110	9.710	7,351,379	70,131,402	9.5399	7.654	7.646	7.686	7.271	7.750	9,210,739	7.6141	5.27%
2012-02-27	0	9.110	9.110	9.120	9.020	9.600	8,710,450	80,071,763	9.1926	7.271	7.271	7.279	7.199	7.662	10,913,555	7.3369	-5.10%
2012-02-24	0	9.600	9.590	9.600	9.560	9.740	4,096,813	39,315,744	9.5967	7.662	7.654	7.662	7.630	7.774	5,133,006	7.6594	0.10%
2012-02-23	0	9.590	9.590	9.650	9.500	9.770	19,224,050	185,495,314	9.6491	7.654	7.654	7.702	7.582	7.798	24,086,325	7.7013	-1.74%
2012-02-22	0	9.760	9.740	9.820	9.700	10.00	6,752,213	66,278,548	9.8158	7.790	7.774	7.838	7.742	7.981	8,460,028	7.8343	0.31%
2012-02-21	0	9.730	9.730	9.750	9.620	9.800	1,525,500	14,818,732	9.7140	7.766	7.766	7.782	7.678	7.822	1,911,340	7.7531	-0.71%
2012-02-20	0	9.800	9.780	9.800	9.760	10.24	2,327,000	23,010,236	9.8884	7.822	7.806	7.822	7.790	8.173	2,915,560	7.8922	-2.97%
2012-02-17	0	10.10	10.10	10.12	10.00	10.20	3,507,000	35,386,735	10.090	8.061	8.061	8.077	7.981	8.141	4,394,014	8.0534	3.06%
2012-02-16	0	9.800	9.790	9.850	9.740	9.930	7,152,000	71,460,214	9.9916	7.822	7.814	7.862	7.774	7.925	8,960,932	7.9746	-1.01%
2012-02-15	0	9.900	9.900	9.920	9.900	10.22	6,764,520	68,307,140	10.098	7.901	7.901	7.917	7.901	8.157	8,475,448	8.0594	-0.20%
2012-02-14	0	9.920	9.900	9.920	9.600	9.970	14,870,000	146,678,130	9.8640	7.917	7.901	7.917	7.662	7.957	18,631,020	7.8728	3.33%
2012-02-13	0	9.600	9.600	9.680	9.380	9.740	10,963,238	105,012,160	9.5786	7.662	7.662	7.726	7.486	7.774	13,736,133	7.6450	0.42%
2012-02-10	0	9.560	9.550	9.560	9.480	10.00	9,119,000	88,753,505	9.7328	7.630	7.622	7.630	7.566	7.981	11,425,438	7.7681	0.63%
2012-02-09	0	9.500	9.480	9.500	9.290	9.750	19,690,571	188,080,320	9.5518	7.582	7.566	7.582	7.415	7.782	24,670,842	7.6236	3.60%
2012-02-08	0	9.170	9.170	9.180	9.000	9.390	10,960,929	100,395,294	9.1594	7.319	7.319	7.327	7.183	7.494	13,733,240	7.3104	1.78%
2012-02-07	0	9.010	9.010	9.020	8.960	9.090	11,034,700	99,361,844	9.0045	7.191	7.191	7.199	7.151	7.255	13,825,670	7.1868	1.92%
2012-02-06	0	8.840	8.840	8.900	8.830	9.010	7,234,960	64,464,413	8.9101	7.055	7.055	7.103	7.047	7.191	9,064,874	7.1115	1.49%
2012-02-03	0	8.710	8.700	8.720	8.630	8.980	5,470,000	47,832,228	8.7445	6.952	6.944	6.960	6.888	7.167	6,853,509	6.9792	-3.97%
2012-02-02	0	9.070	9.050	9.110	8.660	9.120	8,863,500	79,263,252	8.9427	7.239	7.223	7.271	6.912	7.279	11,105,316	7.1374	5.34%
2012-02-01	0	8.610	8.600	8.610	8.530	8.700	4,067,200	35,013,645	8.6088	6.872	6.864	6.872	6.808	6.944	5,095,903	6.8709	-0.12%
2012-01-31	0	8.620	8.600	8.620	8.550	8.850	5,431,000	46,909,090	8.6373	6.880	6.864	6.880	6.824	7.063	6,804,645	6.8937	0.82%
2012-01-30	0	8.550	8.550	8.560	8.540	8.930	4,425,450	38,419,179	8.6814	6.824	6.824	6.832	6.816	7.127	5,544,764	6.9289	-3.39%
2012-01-27	0	8.850	8.840	8.890	8.840	9.400	8,082,000	73,664,388	9.1146	7.063	7.055	7.095	7.055	7.502	10,126,153	7.2747	-3.38%
2012-01-26	0	9.160	9.160	9.190	9.110	9.470	6,683,000	61,145,250	9.1494	7.311	7.311	7.335	7.271	7.558	8,373,309	7.3024	2.58%
2012-01-20	0	8.930	8.930	8.970	8.890	9.250	10,815,480	97,927,482	9.0544	7.127	7.127	7.159	7.095	7.383	13,551,004	7.2266	0.34%
2012-01-19	0	8.900	8.860	8.900	8.750	8.900	3,605,500	31,845,137	8.8324	7.103	7.071	7.103	6.984	7.103	4,517,427	7.0494	1.71%
2012-01-18	0	8.750	8.750	8.770	8.660	8.980	2,336,950	20,484,483	8.7655	6.984	6.984	7.000	6.912	7.167	2,928,027	6.9960	-2.13%
2012-01-17	0	8.940	8.900	8.940	8.170	8.950	6,664,000	57,925,280	8.6923	7.135	7.103	7.135	6.521	7.143	8,349,503	6.9376	7.71%
2012-01-16	0	8.300	8.300	8.310	8.160	8.480	2,110,806	17,669,384	8.3709	6.624	6.624	6.632	6.513	6.768	2,644,685	6.6811	-2.01%
2012-01-13	0	8.470	8.480	8.490	8.300	8.620	2,605,900	22,127,429	8.4913	6.760	6.768	6.776	6.624	6.880	3,265,002	6.7772	-0.59%
2012-01-12	0	8.520	8.500	8.520	8.310	8.630	6,149,000	52,274,064	8.5012	6.800	6.784	6.800	6.632	6.888	7,704,246	6.7851	0.12%
2012-01-11	0	8.510	8.450	8.530	8.310	8.540	5,843,000	49,488,920	8.4698	6.792	6.744	6.808	6.632	6.816	7,320,851	6.7600	2.04%
2012-01-10	0	8.340	8.350	8.360	8.050	8.410	9,124,728	75,456,327	8.2694	6.656	6.664	6.672	6.425	6.712	11,432,615	6.6001	3.60%
2012-01-09	0	8.050	8.050	8.080	8.020	8.250	5,447,500	43,986,530	8.0746	6.425	6.425	6.449	6.401	6.585	6,825,318	6.4446	0.37%
2012-01-06	0	8.020	8.010	8.020	7.840	8.070	4,144,500	33,158,493	8.0006	6.401	6.393	6.401	6.257	6.441	5,192,755	6.3855	0.63%
2012-01-05	0	7.970	7.960	8.010	7.900	8.130	3,309,000	26,450,228	7.9934	6.361	6.353	6.393	6.305	6.489	4,145,934	6.3798	-1.97%
2012-01-04	0	8.130	8.090	8.160	8.080	8.310	2,998,500	24,524,810	8.1790	6.489	6.457	6.513	6.449	6.632	3,756,901	6.5279	-3.21%
2012-01-03	0	8.400	8.350	8.390	7.970	8.410	4,050,500	33,154,945	8.1854	6.704	6.664	6.696	6.361	6.712	5,074,980	6.5330	5.13%
2011-12-30	0	7.990	7.950	7.990	7.980	8.100	1,341,500	10,771,240	8.0293	6.377	6.345	6.377	6.369	6.465	1,680,801	6.4084	0.88%
2011-12-29	0	7.920	7.890	7.920	7.780	8.000	1,998,723	15,795,536	7.9028	6.321	6.297	6.321	6.209	6.385	2,504,253	6.3075	-0.38%
2011-12-28	0	7.950	7.900	7.950	7.600	8.050	3,646,500	28,771,570	7.8902	6.345	6.305	6.345	6.066	6.425	4,568,797	6.2974	3.25%
2011-12-23	0	7.700	7.700	7.710	7.680	7.750	1,012,500	7,802,040	7.7057	6.146	6.146	6.154	6.130	6.186	1,268,588	6.1502	-0.13%
2011-12-22	0	7.710	7.710	7.720	7.700	7.810	1,448,000	11,208,500	7.7407	6.154	6.154	6.162	6.146	6.233	1,814,238	6.1781	-1.15%
2011-12-21	0	7.800	7.790	7.840	7.460	7.950	7,964,500	62,240,257	7.8147	6.225	6.217	6.257	5.954	6.345	9,978,935	6.2372	5.83%
2011-12-20	0	7.370	7.340	7.380	7.250	7.430	2,788,000	20,470,852	7.3425	5.882	5.858	5.890	5.786	5.930	3,493,160	5.8603	1.52%
2011-12-19	0	7.260	7.250	7.300	7.250	7.500	2,607,029	19,211,062	7.3689	5.794	5.786	5.826	5.786	5.986	3,266,416	5.8814	-3.59%
2011-12-16	0	7.530	7.500	7.520	7.280	7.600	7,374,750	55,306,515	7.4994	6.010	5.986	6.002	5.810	6.066	9,240,021	5.9855	3.15%
2011-12-15	0	7.300	7.280	7.340	7.080	7.360	3,699,500	26,945,505	7.2836	5.826	5.810	5.858	5.651	5.874	4,635,202	5.8132	1.11%
2011-12-14	0	7.220	7.210	7.240	7.200	7.300	794,000	5,735,602	7.2237	5.763	5.755	5.778	5.747	5.826	994,824	5.7654	-1.10%
2011-12-13	0	7.300	7.280	7.310	7.250	7.380	843,245	6,184,004	7.3336	5.826	5.810	5.834	5.786	5.890	1,056,524	5.8532	-1.75%
2011-12-12	0	7.430	7.420	7.430	7.370	7.480	2,264,500	16,801,880	7.4197	5.930	5.922	5.930	5.882	5.970	2,837,252	5.9219	2.20%
2011-12-09	0	7.270	7.270	7.290	7.210	7.370	1,600,500	11,647,185	7.2772	5.802	5.802	5.818	5.755	5.882	2,005,309	5.8082	-1.49%
2011-12-08	0	7.380	7.370	7.380	7.330	7.380	914,500	6,739,927	7.3701	5.890	5.882	5.890	5.850	5.890	1,145,801	5.8823	0.00%
2011-12-07	0	7.380	7.370	7.380	7.250	7.390	1,339,500	9,849,632	7.3532	5.890	5.882	5.890	5.786	5.898	1,678,295	5.8688	0.27%
2011-12-06	0	7.360	7.350	7.360	7.300	7.430	4,330,500	31,902,927	7.3670	5.874	5.866	5.874	5.826	5.930	5,425,799	5.8799	0.14%
2011-12-05	0	7.350	7.340	7.360	7.260	7.490	6,238,500	45,833,688	7.3469	5.866	5.858	5.874	5.794	5.978	7,816,383	5.8638	1.94%
2011-12-02	0	7.210	7.170	7.230	7.150	7.360	6,746,730	49,290,896	7.3059	5.755	5.723	5.770	5.707	5.874	8,453,158	5.8311	-1.23%
2011-12-01	0	7.300	7.300	7.320	7.200	7.410	3,779,537	27,675,390	7.3224	5.826	5.826	5.842	5.747	5.914	4,735,483	5.8443	5.49%
2011-11-30	0	6.920	6.900	6.920	6.860	6.970	6,296,857	43,522,483	6.9118	5.523	5.507	5.523	5.475	5.563	7,889,500	5.5165	0.44%
2011-11-29	0	6.890	6.910	6.920	6.860	7.030	6,207,000	42,972,547	6.9232	5.499	5.515	5.523	5.475	5.611	7,776,916	5.5257	-2.41%
2011-11-28	0	7.060	7.050	7.070	6.930	7.200	2,550,200	18,039,027	7.0736	5.635	5.627	5.643	5.531	5.747	3,195,214	5.6456	-0.14%
2011-11-25	0	7.070	7.070	7.100	7.030	7.160	706,500	4,990,852	7.0642	5.643	5.643	5.667	5.611	5.715	885,193	5.6382	-0.56%
2011-11-24	0	7.110	7.110	7.120	6.920	7.180	5,833,500	41,377,127	7.0930	5.675	5.675	5.683	5.523	5.731	7,308,948	5.6612	-3.13%
2011-11-23	0	7.340	7.330	7.340	7.280	7.380	2,593,700	19,033,924	7.3385	5.858	5.850	5.858	5.810	5.890	3,249,716	5.8571	-1.08%
2011-11-22	0	7.420	7.380	7.420	7.310	7.500	860,000	6,357,194	7.3921	5.922	5.890	5.922	5.834	5.986	1,077,517	5.8999	0.82%
2011-11-21	0	7.360	7.310	7.360	7.310	7.450	684,000	5,036,847	7.3638	5.874	5.834	5.874	5.834	5.946	857,002	5.8773	2.08%
2011-11-18	0	7.210	7.160	7.210	7.170	7.330	886,500	6,392,295	7.2107	5.755	5.715	5.755	5.723	5.850	1,110,720	5.7551	-2.83%
2011-11-17	0	7.420	7.440	7.500	7.330	7.500	1,306,000	9,686,400	7.4168	5.922	5.938	5.986	5.850	5.986	1,636,322	5.9196	-0.40%
2011-11-16	0	7.450	7.440	7.450	7.330	7.590	1,648,000	12,284,590	7.4542	5.946	5.938	5.946	5.850	6.058	2,064,823	5.9495	3.04%
2011-11-15	0	7.230	7.220	7.270	7.180	7.400	1,430,000	10,373,670	7.2543	5.770	5.763	5.802	5.731	5.906	1,791,685	5.7899	-3.47%
2011-11-14	0	7.490	7.470	7.490	7.290	7.500	1,899,000	14,028,461	7.3873	5.978	5.962	5.978	5.818	5.986	2,379,308	5.8960	4.61%
2011-11-11	0	7.160	7.160	7.190	7.160	7.250	1,611,500	11,571,440	7.1805	5.715	5.715	5.739	5.715	5.786	2,019,091	5.7310	0.14%
2011-11-10	0	7.150	7.150	7.220	7.150	7.510	6,269,500	47,145,507	7.5198	5.707	5.707	5.763	5.707	5.994	7,855,224	6.0018	-6.41%
2011-11-09	0	7.640	7.640	7.650	7.620	7.830	4,123,500	31,771,348	7.7049	6.098	6.098	6.106	6.082	6.249	5,166,443	6.1496	1.06%
2011-11-08	0	7.560	7.440	7.600	7.280	7.850	5,010,000	38,528,156	7.6903	6.034	5.938	6.066	5.810	6.265	6,277,163	6.1378	-1.18%
2011-11-07	0	7.650	7.700	7.750	7.470	7.750	3,656,500	27,749,210	7.5890	6.106	6.146	6.186	5.962	6.186	4,581,326	6.0570	0.66%
2011-11-04	0	7.600	7.540	7.600	7.400	7.660	4,468,000	33,566,035	7.5125	6.066	6.018	6.066	5.906	6.114	5,598,076	5.9960	4.68%
2011-11-03	0	7.260	7.220	7.240	6.820	7.500	8,360,500	60,494,909	7.2358	5.794	5.763	5.778	5.443	5.986	10,475,094	5.7751	4.16%
2011-11-02	0	6.970	6.900	6.960	6.520	6.970	1,142,600	7,744,747	6.7782	5.563	5.507	5.555	5.204	5.563	1,431,594	5.4099	3.26%
2011-11-01	0	6.750	6.660	6.710	6.600	6.940	3,571,500	24,141,250	6.7594	5.387	5.316	5.355	5.268	5.539	4,474,828	5.3949	-0.88%
2011-10-31	0	6.810	6.810	6.850	6.790	7.100	1,632,500	11,292,005	6.9170	5.435	5.435	5.467	5.419	5.667	2,045,403	5.5207	-1.59%
2011-10-28	0	6.920	6.910	6.920	6.910	7.190	2,288,369	16,069,740	7.0224	5.523	5.515	5.523	5.515	5.739	2,867,159	5.6048	-0.43%
2011-10-27	0	6.950	6.910	6.980	6.860	7.250	4,227,500	29,714,187	7.0288	5.547	5.515	5.571	5.475	5.786	5,296,748	5.6099	-1.70%
2011-10-26	0	7.070	7.040	7.100	6.690	7.140	10,769,000	74,414,085	6.9100	5.643	5.619	5.667	5.339	5.699	13,492,767	5.5151	1.58%
2011-10-25	0	6.960	6.960	6.970	6.100	7.010	11,434,476	75,877,053	6.6358	5.555	5.555	5.563	4.869	5.595	14,326,560	5.2963	14.47%
2011-10-24	0	6.080	6.080	6.100	5.840	6.100	4,529,500	27,440,912	6.0583	4.853	4.853	4.869	4.661	4.869	5,675,131	4.8353	6.85%
2011-10-21	0	5.690	5.670	5.690	5.430	5.730	3,427,500	19,196,319	5.6007	4.541	4.525	4.541	4.334	4.573	4,294,406	4.4701	2.89%
2011-10-20	0	5.530	5.500	5.530	5.410	5.640	3,095,200	17,087,741	5.5207	4.414	4.390	4.414	4.318	4.501	3,878,059	4.4063	0.00%
2011-10-19	0	5.530	5.590	5.610	5.490	6.050	7,049,007	40,236,578	5.7081	4.414	4.462	4.478	4.382	4.829	8,831,889	4.5558	-4.16%
2011-10-18	0	5.770	5.760	5.770	5.720	6.150	7,012,500	41,408,095	5.9049	4.605	4.597	4.605	4.565	4.909	8,786,148	4.7129	-7.68%
2011-10-17	0	6.250	6.210	6.260	6.050	6.540	4,812,000	29,954,845	6.2250	4.988	4.956	4.996	4.829	5.220	6,029,083	4.9684	0.16%
2011-10-14	0	6.240	6.230	6.250	6.100	6.400	4,119,000	25,730,752	6.2468	4.980	4.972	4.988	4.869	5.108	5,160,805	4.9858	-0.95%
2011-10-13	0	6.300	6.300	6.350	5.980	6.610	11,698,000	74,343,015	6.3552	5.028	5.028	5.068	4.773	5.276	14,656,736	5.0723	6.06%
2011-10-12	0	5.940	5.940	5.980	5.720	5.980	1,213,000	7,149,505	5.8941	4.741	4.741	4.773	4.565	4.773	1,519,800	4.7042	3.12%
2011-10-11	0	5.760	5.740	5.790	5.630	5.840	1,723,000	9,983,840	5.7945	4.597	4.581	4.621	4.493	4.661	2,158,793	4.6247	4.54%
2011-10-10	0	5.510	5.510	5.520	5.310	5.570	594,500	3,222,697	5.4209	4.398	4.398	4.406	4.238	4.446	744,865	4.3266	-0.90%
2011-10-07	0	5.560	5.560	5.590	5.340	5.640	3,763,000	20,916,195	5.5584	4.438	4.438	4.462	4.262	4.501	4,714,763	4.4363	5.90%
2011-10-06	0	5.250	5.210	5.250	5.000	5.760	3,595,500	18,955,794	5.2721	4.190	4.158	4.190	3.991	4.597	4,504,898	4.2078	8.92%
2011-10-04	0	4.820	4.780	4.830	4.700	5.080	9,161,761	43,699,899	4.7698	3.847	3.815	3.855	3.751	4.055	11,479,015	3.8069	-0.62%
2011-10-03	0	4.850	4.700	4.780	4.600	5.170	9,798,609	46,955,693	4.7921	3.871	3.751	3.815	3.671	4.126	12,276,939	3.8247	-8.32%
2011-09-30	0	5.290	5.270	5.280	5.200	5.550	7,141,861	37,874,683	5.3032	4.222	4.206	4.214	4.150	4.430	8,948,228	4.2326	-0.38%
2011-09-28	0	5.310	5.270	5.290	5.060	5.430	13,383,000	70,560,533	5.2724	4.238	4.206	4.222	4.039	4.334	16,767,918	4.2081	-1.12%
2011-09-27	0	5.370	5.360	5.380	5.340	5.580	12,329,500	66,860,638	5.4228	4.286	4.278	4.294	4.262	4.454	15,447,960	4.3281	-0.56%
2011-09-26	0	5.400	5.400	5.410	5.120	5.820	7,420,500	41,021,313	5.5281	4.310	4.310	4.318	4.086	4.645	9,297,342	4.4122	-7.69%
2011-09-23	0	5.850	5.850	5.890	5.770	6.010	8,971,000	53,868,254	6.0047	4.669	4.669	4.701	4.605	4.797	11,240,005	4.7925	-3.15%
2011-09-22	0	6.040	6.040	6.100	6.020	6.400	6,326,000	39,276,277	6.2087	4.821	4.821	4.869	4.805	5.108	7,926,014	4.9554	-6.93%
2011-09-21	0	6.490	6.490	6.510	6.390	6.620	1,447,500	9,386,567	6.4847	5.180	5.180	5.196	5.100	5.284	1,813,611	5.1756	-1.82%
2011-09-20	0	6.610	6.600	6.610	6.340	6.650	3,271,500	21,233,335	6.4904	5.276	5.268	5.276	5.060	5.308	4,098,950	5.1802	0.92%
2011-09-19	0	6.550	6.490	6.550	6.480	6.820	3,853,259	25,555,286	6.6321	5.228	5.180	5.228	5.172	5.443	4,827,851	5.2933	-4.24%
2011-09-16	0	6.840	6.810	6.850	6.800	6.950	2,585,010	17,702,418	6.8481	5.459	5.435	5.467	5.427	5.547	3,238,828	5.4657	0.15%
2011-09-15	0	6.830	6.840	6.850	6.820	7.040	4,588,717	31,471,888	6.8585	5.451	5.459	5.467	5.443	5.619	5,749,326	5.4740	0.15%
2011-09-14	0	6.820	6.810	6.820	6.810	7.580	6,958,702	49,143,774	7.0622	5.443	5.435	5.443	5.435	6.050	8,718,743	5.6366	-8.09%
2011-09-12	0	7.420	7.400	7.420	7.350	7.640	989,500	7,340,220	7.4181	5.922	5.906	5.922	5.866	6.098	1,239,771	5.9206	-1.85%
2011-09-09	0	7.610	7.610	7.650	7.500	7.760	1,132,500	8,613,840	7.6060	6.034	6.034	6.066	5.947	6.153	1,428,324	6.0307	-0.65%
2011-09-08	0	7.660	7.660	7.670	7.530	7.720	2,891,500	22,049,375	7.6256	6.074	6.074	6.081	5.970	6.121	3,646,798	6.0462	2.00%
2011-09-07	0	7.510	7.510	7.570	7.220	7.600	3,077,000	22,992,987	7.4725	5.955	5.955	6.002	5.725	6.026	3,880,753	5.9249	4.16%
2011-09-06	0	7.210	7.200	7.250	7.200	7.420	1,794,500	13,059,030	7.2773	5.717	5.709	5.748	5.709	5.883	2,263,247	5.7700	-2.30%
2011-09-05	0	7.380	7.380	7.400	7.370	7.500	565,000	4,182,995	7.4035	5.852	5.852	5.867	5.844	5.947	712,585	5.8702	-1.86%
2011-09-02	0	7.520	7.480	7.520	7.370	7.580	2,080,000	15,456,467	7.4310	5.963	5.931	5.963	5.844	6.010	2,623,324	5.8919	0.13%
2011-09-01	0	7.510	7.480	7.510	7.400	7.560	1,402,723	10,519,458	7.4993	5.955	5.931	5.955	5.867	5.994	1,769,133	5.9461	1.35%
2011-08-31	0	7.410	7.440	7.480	7.310	7.550	1,467,000	10,899,759	7.4300	5.875	5.899	5.931	5.796	5.986	1,850,200	5.8911	0.68%
2011-08-30	0	7.360	7.350	7.400	7.330	7.660	1,719,500	12,738,199	7.4081	5.836	5.828	5.867	5.812	6.074	2,168,656	5.8738	-3.41%
2011-08-29	0	7.620	7.590	7.630	7.030	7.630	4,588,500	34,335,768	7.4830	6.042	6.018	6.050	5.574	6.050	5,787,077	5.9332	8.70%
2011-08-26	0	7.010	7.010	7.040	7.010	7.220	555,643	3,945,604	7.1010	5.558	5.558	5.582	5.558	5.725	700,784	5.6303	-3.71%
2011-08-25	0	7.280	7.280	7.320	7.100	7.350	3,303,500	24,068,249	7.2857	5.772	5.772	5.804	5.629	5.828	4,166,418	5.7767	2.68%
2011-08-24	0	7.090	7.070	7.100	7.070	7.420	4,620,000	33,391,425	7.2276	5.622	5.606	5.629	5.606	5.883	5,826,805	5.7307	-2.88%
2011-08-23	0	7.300	7.280	7.290	6.900	7.400	4,707,398	33,569,717	7.1313	5.788	5.772	5.780	5.471	5.867	5,937,033	5.6543	5.34%
2011-08-22	0	6.930	6.860	6.930	6.850	7.220	6,053,000	42,279,816	6.9849	5.495	5.439	5.495	5.431	5.725	7,634,124	5.5383	-2.26%
2011-08-19	0	7.090	7.080	7.100	6.700	7.300	9,682,958	67,240,956	6.9443	5.622	5.614	5.629	5.312	5.788	12,212,275	5.5060	-5.47%
2011-08-18	0	7.500	7.520	7.560	7.310	7.700	3,538,500	26,440,090	7.4721	5.947	5.963	5.994	5.796	6.105	4,462,803	5.9245	-1.32%
2011-08-17	0	7.600	7.590	7.600	7.190	7.640	9,127,000	66,133,913	7.2460	6.026	6.018	6.026	5.701	6.058	11,511,093	5.7452	7.80%
2011-08-16	0	7.050	7.050	7.070	7.000	7.150	2,306,500	16,361,247	7.0935	5.590	5.590	5.606	5.550	5.669	2,908,988	5.6244	-0.70%
2011-08-15	0	7.100	7.100	7.110	7.030	7.330	3,129,000	22,425,869	7.1671	5.629	5.629	5.637	5.574	5.812	3,946,336	5.6827	1.14%
2011-08-12	0	7.020	7.020	7.040	6.850	7.150	2,498,500	17,523,730	7.0137	5.566	5.566	5.582	5.431	5.669	3,151,141	5.5611	5.41%
2011-08-11	0	6.660	6.650	6.660	6.340	6.690	13,456,000	90,097,320	6.6957	5.281	5.273	5.281	5.027	5.304	16,970,885	5.3089	-2.35%
2011-08-10	0	6.820	6.790	6.800	6.640	6.920	5,132,468	34,961,464	6.8118	5.407	5.384	5.392	5.265	5.487	6,473,137	5.4010	1.64%
2011-08-09	0	6.710	6.710	6.730	6.640	7.000	12,867,000	87,868,847	6.8290	5.320	5.320	5.336	5.265	5.550	16,228,031	5.4146	-7.45%
2011-08-08	0	7.250	7.250	7.270	7.160	7.660	9,916,000	72,100,136	7.2711	5.748	5.748	5.764	5.677	6.074	12,506,190	5.7652	-7.41%
2011-08-05	0	7.830	7.770	7.820	7.600	8.200	7,838,500	61,663,053	7.8667	6.208	6.161	6.200	6.026	6.502	9,886,020	6.2374	-7.34%
2011-08-04	0	8.450	8.440	8.460	8.370	8.560	3,818,500	32,228,182	8.4400	6.700	6.692	6.708	6.636	6.787	4,815,943	6.6920	-0.47%
2011-08-03	0	8.490	8.450	8.490	8.250	8.510	5,371,500	45,164,680	8.4082	6.732	6.700	6.732	6.541	6.747	6,774,607	6.6668	0.59%
2011-08-02	0	8.440	8.440	8.450	8.370	8.470	5,449,500	46,003,586	8.4418	6.692	6.692	6.700	6.636	6.716	6,872,982	6.6934	-0.24%
2011-08-01	0	8.460	8.450	8.460	8.140	8.490	6,020,000	50,569,689	8.4003	6.708	6.700	6.708	6.454	6.732	7,592,504	6.6605	3.93%
2011-07-29	0	8.140	8.140	8.170	8.090	8.440	3,493,400	28,771,741	8.2360	6.454	6.454	6.478	6.414	6.692	4,405,922	6.5302	-3.78%
2011-07-28	0	8.460	8.440	8.460	8.350	8.520	5,518,000	46,693,597	8.4621	6.708	6.692	6.708	6.621	6.755	6,959,375	6.7095	0.24%
2011-07-27	0	8.440	8.440	8.450	8.260	8.490	2,891,000	24,412,638	8.4444	6.692	6.692	6.700	6.549	6.732	3,646,167	6.6954	1.69%
2011-07-26	0	8.300	8.290	8.350	8.250	8.350	1,652,500	13,692,415	8.2859	6.581	6.573	6.621	6.541	6.621	2,084,155	6.5698	-0.48%
2011-07-25	0	8.340	8.290	8.350	8.150	8.350	2,192,170	18,125,207	8.2682	6.613	6.573	6.621	6.462	6.621	2,764,794	6.5557	-0.71%
2011-07-22	0	8.400	8.360	8.440	8.320	8.450	1,996,000	16,743,641	8.3886	6.660	6.629	6.692	6.597	6.700	2,517,382	6.6512	0.60%
2011-07-21	0	8.350	8.350	8.390	8.320	8.580	2,388,000	20,095,295	8.4151	6.621	6.621	6.652	6.597	6.803	3,011,777	6.6722	-2.34%
2011-07-20	0	8.550	8.530	8.590	8.480	8.610	8,383,968	71,424,255	8.5191	6.779	6.763	6.811	6.724	6.827	10,573,971	6.7547	1.18%
2011-07-19	0	8.450	8.450	8.460	8.330	8.640	4,833,000	40,867,945	8.4560	6.700	6.700	6.708	6.605	6.851	6,095,444	6.7047	-1.74%
2011-07-18	0	8.600	8.600	8.630	8.540	9.040	7,299,500	63,136,597	8.6494	6.819	6.819	6.843	6.771	7.168	9,206,226	6.8580	2.63%
2011-07-15	0	8.380	8.340	8.370	8.160	8.390	1,358,500	11,286,540	8.3081	6.644	6.613	6.636	6.470	6.652	1,713,358	6.5874	2.70%
2011-07-14	0	8.160	8.120	8.160	8.070	8.460	3,336,500	27,450,445	8.2273	6.470	6.438	6.470	6.399	6.708	4,208,038	6.5233	-2.28%
2011-07-13	0	8.350	8.360	8.370	8.030	8.370	4,951,000	40,851,297	8.2511	6.621	6.629	6.636	6.367	6.636	6,244,267	6.5422	2.45%
2011-07-12	0	8.150	8.120	8.130	8.080	8.370	5,840,000	48,276,883	8.2666	6.462	6.438	6.446	6.407	6.636	7,365,485	6.5545	-2.28%
2011-07-11	0	8.340	8.330	8.340	8.290	8.460	9,147,700	76,918,624	8.4085	6.613	6.605	6.613	6.573	6.708	11,537,200	6.6670	-2.34%
2011-07-08	0	8.540	8.530	8.540	8.510	8.900	5,813,500	50,527,611	8.6914	6.771	6.763	6.771	6.747	7.057	7,332,063	6.8913	-2.51%
2011-07-07	0	8.760	8.740	8.780	8.590	9.090	10,286,500	90,599,134	8.8076	6.946	6.930	6.962	6.811	7.207	12,973,470	6.9834	-2.88%
2011-07-06	0	9.020	9.020	9.050	8.990	9.390	7,443,500	67,855,260	9.1160	7.152	7.152	7.176	7.128	7.445	9,387,841	7.2280	-3.63%
2011-07-05	0	9.360	9.380	9.390	9.280	9.490	10,119,000	94,803,538	9.3689	7.421	7.437	7.445	7.358	7.525	12,762,217	7.4285	-0.32%
2011-07-04	0	9.390	9.360	9.390	9.330	9.580	12,216,462	113,597,056	9.2987	7.445	7.421	7.445	7.398	7.596	15,407,564	7.3728	1.08%
2011-06-30	0	9.290	9.280	9.290	9.080	9.330	8,680,000	79,809,204	9.1946	7.366	7.358	7.366	7.199	7.398	10,947,331	7.2903	1.09%
2011-06-29	0	9.190	9.190	9.200	9.130	9.400	4,507,269	41,464,348	9.1994	7.287	7.287	7.295	7.239	7.453	5,684,627	7.2941	-0.22%
2011-06-28	0	9.210	9.210	9.230	9.160	9.530	2,614,000	24,314,682	9.3017	7.302	7.302	7.318	7.263	7.556	3,296,811	7.3752	-1.18%
2011-06-27	0	9.320	9.310	9.320	9.290	9.500	4,001,983	37,684,012	9.4163	7.390	7.382	7.390	7.366	7.532	5,047,354	7.4661	-2.00%
2011-06-24	0	9.510	9.510	9.550	9.460	9.600	2,075,000	19,720,855	9.5040	7.540	7.540	7.572	7.501	7.612	2,617,017	7.5356	0.11%
2011-06-23	0	9.500	9.500	9.540	9.300	9.600	4,792,320	45,174,979	9.4265	7.532	7.532	7.564	7.374	7.612	6,044,137	7.4742	0.00%
2011-06-22	0	9.500	9.500	9.560	9.480	9.600	2,383,500	22,647,540	9.5018	7.532	7.532	7.580	7.517	7.612	3,006,102	7.5339	-0.31%
2011-06-21	0	9.530	9.520	9.570	9.510	9.600	817,500	7,808,337	9.5515	7.556	7.548	7.588	7.540	7.612	1,031,042	7.5732	-0.52%
2011-06-20	0	9.580	9.550	9.600	9.450	9.650	1,549,100	14,786,090	9.5450	7.596	7.572	7.612	7.493	7.651	1,953,745	7.5681	0.84%
2011-06-17	0	9.500	9.500	9.510	9.490	9.680	1,423,000	13,563,030	9.5313	7.532	7.532	7.540	7.525	7.675	1,794,706	7.5572	-0.11%
2011-06-16	0	9.510	9.500	9.510	9.470	9.530	1,666,700	15,842,351	9.5052	7.540	7.532	7.540	7.509	7.556	2,102,064	7.5366	-0.52%
2011-06-15	0	9.560	9.500	9.560	9.490	9.690	2,326,050	22,208,168	9.5476	7.580	7.532	7.580	7.525	7.683	2,933,645	7.5702	0.63%
2011-06-14	0	9.500	9.490	9.500	9.490	9.620	1,038,000	9,862,859	9.5018	7.532	7.525	7.532	7.525	7.628	1,309,139	7.5338	0.00%
2011-06-13	0	9.500	9.490	9.500	9.470	9.500	2,515,500	23,871,080	9.4896	7.532	7.525	7.532	7.509	7.532	3,172,582	7.5242	0.00%
2011-06-10	0	9.500	9.490	9.500	9.400	9.570	2,680,500	25,428,230	9.4864	7.532	7.525	7.532	7.453	7.588	3,380,682	7.5216	0.11%
2011-06-09	0	9.490	9.490	9.500	9.460	9.500	2,059,500	19,533,015	9.4843	7.525	7.525	7.532	7.501	7.532	2,597,469	7.5200	-0.11%
2011-06-08	0	9.500	9.500	9.510	9.470	9.510	2,112,500	20,045,965	9.4892	7.532	7.532	7.540	7.509	7.540	2,664,313	7.5239	0.00%
2011-06-07	0	9.500	9.500	9.510	9.200	9.510	4,289,000	40,368,422	9.4121	7.532	7.532	7.540	7.295	7.540	5,409,344	7.4627	0.42%
2011-06-03	0	9.460	9.450	9.500	9.310	9.540	5,045,000	47,809,420	9.4766	7.501	7.493	7.532	7.382	7.564	6,362,821	7.5139	1.07%
2011-06-02	0	9.360	9.340	9.420	9.150	9.420	5,016,500	46,573,262	9.2840	7.421	7.406	7.469	7.255	7.469	6,326,876	7.3612	-1.06%
2011-06-01	0	9.460	9.440	9.450	9.360	9.510	1,843,000	17,440,940	9.4633	7.501	7.485	7.493	7.421	7.540	2,324,416	7.5034	-0.63%
2011-05-31	0	9.520	9.490	9.510	9.480	9.550	4,312,000	41,018,105	9.5125	7.548	7.525	7.540	7.517	7.572	5,438,351	7.5424	1.28%
2011-05-30	0	9.400	9.400	9.450	9.350	9.550	1,853,595	17,548,456	9.4673	7.453	7.453	7.493	7.413	7.572	2,337,779	7.5065	-0.42%
2011-05-27	0	9.440	9.440	9.500	9.270	9.520	4,111,500	38,949,710	9.4734	7.485	7.485	7.532	7.350	7.548	5,185,478	7.5113	1.40%
2011-05-26	0	9.310	9.310	9.340	9.300	9.600	3,324,500	31,253,775	9.4010	7.382	7.382	7.406	7.374	7.612	4,192,903	7.4540	-2.21%
2011-05-25	0	9.520	9.520	9.550	9.390	9.550	2,642,700	25,078,098	9.4896	7.548	7.548	7.572	7.445	7.572	3,333,008	7.5242	0.00%
2011-05-24	0	9.520	9.480	9.570	9.400	9.690	3,344,000	31,740,260	9.4917	7.548	7.517	7.588	7.453	7.683	4,217,497	7.5259	-1.86%
2011-05-23	0	9.700	9.690	9.700	9.640	9.900	1,492,500	14,483,255	9.7040	7.691	7.683	7.691	7.643	7.850	1,882,361	7.6942	-2.32%
2011-05-20	0	9.930	9.820	9.950	9.670	9.950	3,309,500	32,603,175	9.8514	7.873	7.786	7.889	7.667	7.889	4,173,985	7.8110	-0.70%
2011-05-19	0	10.00	9.950	10.08	9.670	10.08	3,260,000	32,269,554	9.8986	7.929	7.889	7.992	7.667	7.992	4,111,555	7.8485	1.11%
2011-05-18	0	9.890	9.920	9.930	9.600	9.940	4,517,000	44,193,916	9.7839	7.842	7.865	7.873	7.612	7.881	5,696,900	7.7575	2.70%
2011-05-17	0	9.630	9.630	9.640	9.620	9.950	2,157,000	21,011,740	9.7412	7.636	7.636	7.643	7.628	7.889	2,720,437	7.7237	-2.83%
2011-05-16	0	9.910	9.930	9.990	9.900	10.04	844,500	8,397,315	9.9435	7.858	7.873	7.921	7.850	7.961	1,065,095	7.8841	-1.27%
2011-05-13	0	10.10	10.08	10.10	10.02	10.26	2,570,800	25,948,912	10.094	7.959	7.943	7.959	7.896	8.085	3,262,516	7.9537	1.00%
2011-05-12	0	10.00	10.00	10.08	9.900	10.10	5,357,500	53,537,345	9.9930	7.880	7.880	7.943	7.801	7.959	6,799,023	7.8743	0.30%
2011-05-11	0	9.970	9.990	10.02	9.940	10.36	7,288,425	73,044,153	10.022	7.856	7.872	7.896	7.833	8.163	9,249,495	7.8971	-3.20%
2011-05-09	0	10.30	10.30	10.38	10.28	10.50	2,026,997	21,037,284	10.379	8.116	8.116	8.179	8.100	8.274	2,572,394	8.1781	0.00%
2011-05-06	0	10.30	10.26	10.30	10.00	10.36	2,252,500	22,813,115	10.128	8.116	8.085	8.116	7.880	8.163	2,858,572	7.9806	0.59%
2011-05-05	0	10.24	10.24	10.28	10.18	10.38	685,000	7,029,385	10.262	8.069	8.069	8.100	8.022	8.179	869,310	8.0862	0.00%
2011-05-04	0	10.24	10.20	10.30	10.18	10.52	1,124,000	11,550,625	10.276	8.069	8.037	8.116	8.022	8.290	1,426,431	8.0976	-2.48%
2011-05-03	0	10.50	10.50	10.52	10.44	10.74	1,675,000	17,604,290	10.510	8.274	8.274	8.290	8.227	8.463	2,125,686	8.2817	-0.94%
2011-04-29	0	10.60	10.60	10.62	10.50	10.78	1,487,300	15,807,950	10.629	8.353	8.353	8.368	8.274	8.494	1,887,482	8.3752	0.38%
2011-04-28	0	10.56	10.56	10.64	10.50	10.88	4,072,500	43,283,765	10.628	8.321	8.321	8.384	8.274	8.573	5,168,273	8.3749	-1.31%
2011-04-27	0	10.70	10.68	10.72	10.60	11.10	5,350,500	57,260,093	10.702	8.431	8.416	8.447	8.353	8.747	6,790,140	8.4328	-2.55%
2011-04-26	0	10.98	10.98	11.00	10.96	11.26	933,000	10,315,140	11.056	8.652	8.652	8.668	8.636	8.873	1,184,039	8.7118	0.18%
2011-04-21	0	10.96	10.90	11.00	10.88	11.06	1,915,500	21,037,933	10.983	8.636	8.589	8.668	8.573	8.715	2,430,897	8.6544	0.92%
2011-04-20	0	10.86	10.80	10.90	10.70	11.00	1,354,000	14,759,925	10.901	8.557	8.510	8.589	8.431	8.668	1,718,316	8.5898	2.26%
2011-04-19	0	10.62	10.58	10.62	10.54	10.90	2,290,000	24,328,951	10.624	8.368	8.337	8.368	8.305	8.589	2,906,162	8.3715	-3.28%
2011-04-18	0	10.98	10.90	11.00	10.86	11.20	1,350,454	14,833,798	10.984	8.652	8.589	8.668	8.557	8.825	1,713,816	8.6554	-0.72%
2011-04-15	0	11.06	11.00	11.08	10.98	11.26	2,103,000	23,292,940	11.076	8.715	8.668	8.731	8.652	8.873	2,668,847	8.7277	0.55%
2011-04-14	0	11.00	10.98	11.00	10.74	11.26	3,024,040	33,413,105	11.049	8.668	8.652	8.668	8.463	8.873	3,837,707	8.7065	2.42%
2011-04-13	0	10.74	10.74	10.76	10.66	10.86	1,340,500	14,422,918	10.759	8.463	8.463	8.479	8.400	8.557	1,701,183	8.4782	0.56%
2011-04-12	0	10.68	10.64	10.66	10.58	10.90	1,829,500	19,668,675	10.751	8.416	8.384	8.400	8.337	8.589	2,321,757	8.4715	-1.29%
2011-04-11	0	10.82	10.80	10.84	10.72	10.94	1,106,000	11,971,525	10.824	8.526	8.510	8.542	8.447	8.621	1,403,587	8.5292	0.19%
2011-04-08	0	10.80	10.80	10.84	10.72	10.98	1,650,241	17,884,758	10.838	8.510	8.510	8.542	8.447	8.652	2,094,265	8.5399	0.00%
2011-04-07	0	10.80	10.80	10.82	10.66	10.86	1,573,500	16,897,830	10.739	8.510	8.510	8.526	8.400	8.557	1,996,876	8.4621	0.37%
2011-04-06	0	10.76	10.76	10.84	10.68	10.98	1,654,500	17,878,010	10.806	8.479	8.479	8.542	8.416	8.652	2,099,670	8.5147	-1.65%
2011-04-04	0	10.94	10.92	10.94	10.80	10.96	2,366,661	25,820,752	10.910	8.621	8.605	8.621	8.510	8.636	3,003,450	8.5970	0.00%
2011-04-01	0	10.94	10.94	10.98	10.52	11.16	5,292,464	57,770,071	10.916	8.621	8.621	8.652	8.290	8.794	6,716,488	8.6012	1.30%
2011-03-31	0	10.80	10.76	10.80	10.36	10.84	10,137,800	107,004,580	10.555	8.510	8.479	8.510	8.163	8.542	12,865,541	8.3171	3.65%
2011-03-30	0	10.42	10.38	10.50	9.780	10.50	9,168,500	93,484,461	10.196	8.211	8.179	8.274	7.706	8.274	11,635,435	8.0345	6.11%
2011-03-29	0	9.820	9.760	9.840	9.640	9.900	2,611,500	25,511,082	9.7687	7.738	7.691	7.754	7.596	7.801	3,314,167	7.6976	-0.10%
2011-03-28	0	9.830	9.810	9.820	9.740	9.910	5,212,500	50,938,407	9.7724	7.746	7.730	7.738	7.675	7.809	6,615,008	7.7004	0.92%
2011-03-25	0	9.740	9.740	9.750	9.710	9.960	2,301,400	22,472,879	9.7649	7.675	7.675	7.683	7.651	7.848	2,920,629	7.6945	-1.02%
2011-03-24	0	9.840	9.810	9.850	9.720	10.02	2,891,500	28,302,060	9.7880	7.754	7.730	7.762	7.659	7.896	3,669,505	7.7128	-0.71%
2011-03-23	0	9.910	9.910	9.950	9.710	9.940	2,078,000	20,465,920	9.8489	7.809	7.809	7.840	7.651	7.833	2,637,120	7.7607	0.61%
2011-03-22	0	9.850	9.840	9.850	9.750	10.22	4,983,500	49,078,690	9.8482	7.762	7.754	7.762	7.683	8.053	6,324,392	7.7602	-2.48%
2011-03-21	0	10.10	10.08	10.20	9.670	10.28	4,748,900	47,585,309	10.020	7.959	7.943	8.037	7.620	8.100	6,026,669	7.8958	4.77%
2011-03-18	0	9.640	9.610	9.700	9.550	9.950	2,489,000	24,385,227	9.7972	7.596	7.572	7.643	7.525	7.840	3,158,706	7.7200	0.73%
2011-03-17	0	9.570	9.570	9.580	9.520	9.650	4,062,400	38,957,140	9.5897	7.541	7.541	7.549	7.502	7.604	5,155,455	7.5565	-3.72%
2011-03-16	0	9.940	9.850	9.940	9.690	9.990	3,546,800	34,926,703	9.8474	7.833	7.762	7.833	7.636	7.872	4,501,125	7.7596	2.47%
2011-03-15	0	9.700	9.700	9.780	9.650	10.18	2,938,497	28,767,917	9.7900	7.643	7.643	7.706	7.604	8.022	3,729,148	7.7143	-2.02%
2011-03-14	0	9.900	9.890	9.940	9.880	10.40	3,461,000	34,773,570	10.047	7.801	7.793	7.833	7.785	8.195	4,392,239	7.9170	-4.07%
2011-03-11	0	10.32	10.30	10.32	10.18	10.64	1,364,500	14,131,090	10.356	8.132	8.116	8.132	8.022	8.384	1,731,641	8.1605	-3.19%
2011-03-10	0	10.66	10.64	10.68	10.16	10.74	4,667,000	49,301,108	10.564	8.400	8.384	8.416	8.006	8.463	5,922,733	8.3240	1.91%
2011-03-09	0	10.46	10.44	10.46	10.00	10.50	5,401,900	56,128,700	10.391	8.242	8.227	8.242	7.880	8.274	6,855,370	8.1876	4.70%
2011-03-08	0	9.990	9.960	10.00	9.730	10.06	1,956,344	19,431,563	9.9326	7.872	7.848	7.880	7.667	7.927	2,482,730	7.8267	0.40%
2011-03-07	0	9.950	9.920	9.950	9.730	10.02	1,651,400	16,409,941	9.9370	7.840	7.817	7.840	7.667	7.896	2,095,736	7.8302	1.63%
2011-03-04	0	9.790	9.790	9.860	9.730	10.32	1,871,000	18,622,805	9.9534	7.714	7.714	7.769	7.667	8.132	2,374,423	7.8431	-3.64%
2011-03-03	0	10.16	10.16	10.18	10.00	10.44	3,130,000	31,739,250	10.140	8.006	8.006	8.022	7.880	8.227	3,972,178	7.9904	-0.59%
2011-03-02	0	10.22	10.20	10.26	9.860	10.30	1,892,500	18,985,760	10.032	8.053	8.037	8.085	7.769	8.116	2,401,708	7.9051	-0.20%
2011-03-01	0	10.24	10.14	10.24	9.710	10.32	6,793,800	67,875,877	9.9909	8.069	7.990	8.069	7.651	8.132	8,621,783	7.8726	6.33%
2011-02-28	0	9.630	9.610	9.690	9.610	9.890	3,811,500	37,049,664	9.7205	7.588	7.572	7.636	7.572	7.793	4,837,046	7.6596	-1.23%
2011-02-25	0	9.750	9.730	9.750	9.440	9.850	3,474,350	33,406,415	9.6152	7.683	7.667	7.683	7.439	7.762	4,409,181	7.5766	0.41%
2011-02-24	0	9.710	9.710	9.720	9.580	9.900	2,414,000	23,440,845	9.7104	7.651	7.651	7.659	7.549	7.801	3,063,526	7.6516	-1.22%
2011-02-23	0	9.830	9.810	9.830	9.700	9.980	1,785,500	17,531,975	9.8191	7.746	7.730	7.746	7.643	7.864	2,265,918	7.7373	0.92%
2011-02-22	0	9.740	9.740	9.750	9.700	9.940	2,327,500	22,800,532	9.7961	7.675	7.675	7.683	7.643	7.833	2,953,752	7.7192	-2.31%
2011-02-21	0	9.970	9.930	9.970	9.860	10.08	2,099,044	20,953,920	9.9826	7.856	7.825	7.856	7.769	7.943	2,663,826	7.8661	-1.68%
2011-02-18	0	10.14	10.10	10.14	9.850	10.16	2,188,500	21,951,781	10.031	7.990	7.959	7.990	7.762	8.006	2,777,352	7.9039	1.40%
2011-02-17	0	10.00	9.980	10.00	9.900	10.12	8,102,200	80,809,733	9.9738	7.880	7.864	7.880	7.801	7.974	10,282,230	7.8592	0.00%
2011-02-16	0	10.00	10.00	10.04	9.800	10.16	5,953,500	59,838,985	10.051	7.880	7.880	7.911	7.722	8.006	7,555,387	7.9200	-0.99%
2011-02-15	0	10.10	10.10	10.18	9.700	10.26	3,602,000	36,281,560	10.073	7.959	7.959	8.022	7.643	8.085	4,571,177	7.9370	2.33%
2011-02-14	0	9.870	9.860	9.870	9.520	9.950	5,092,500	49,695,502	9.7586	7.777	7.769	7.777	7.502	7.840	6,462,720	7.6896	4.67%
2011-02-11	0	9.430	9.380	9.450	9.270	9.640	2,977,500	27,932,338	9.3811	7.431	7.391	7.446	7.305	7.596	3,778,645	7.3922	-1.98%
2011-02-10	0	9.620	9.580	9.640	9.510	10.06	3,110,000	30,312,623	9.7468	7.580	7.549	7.596	7.494	7.927	3,946,796	7.6803	-4.56%
2011-02-09	0	10.08	10.06	10.08	9.970	10.98	5,210,516	54,688,512	10.496	7.943	7.927	7.943	7.856	8.652	6,612,491	8.2705	-4.18%
2011-02-08	0	10.52	10.50	10.52	10.24	10.70	7,159,610	75,337,643	10.523	8.290	8.274	8.290	8.069	8.431	9,086,020	8.2916	4.57%
2011-02-07	0	10.06	10.04	10.12	9.890	10.20	2,317,032	23,202,034	10.014	7.927	7.911	7.974	7.793	8.037	2,940,467	7.8906	2.65%
2011-02-02	0	9.800	9.760	9.800	9.650	9.840	3,032,000	29,524,194	9.7375	7.722	7.691	7.722	7.604	7.754	3,847,809	7.6730	1.87%
2011-02-01	0	9.620	9.620	9.700	9.520	9.800	1,686,511	16,243,658	9.6315	7.580	7.580	7.643	7.502	7.722	2,140,294	7.5895	-0.82%
2011-01-31	0	9.700	9.700	9.760	9.420	9.880	4,050,500	39,326,150	9.7090	7.643	7.643	7.691	7.423	7.785	5,140,353	7.6505	2.97%
2011-01-28	0	9.420	9.420	9.450	9.290	9.500	2,789,000	26,211,934	9.3983	7.423	7.423	7.446	7.320	7.486	3,539,426	7.4057	-1.77%
2011-01-27	0	9.590	9.590	9.600	9.420	9.790	2,894,500	27,843,245	9.6194	7.557	7.557	7.565	7.423	7.714	3,673,313	7.5799	1.59%
2011-01-26	0	9.440	9.410	9.490	9.220	9.530	2,127,500	20,011,451	9.4061	7.439	7.415	7.478	7.265	7.509	2,699,939	7.4118	0.53%
2011-01-25	0	9.390	9.380	9.410	9.280	9.880	6,789,000	64,882,851	9.5571	7.399	7.391	7.415	7.312	7.785	8,615,692	7.5308	-3.20%
2011-01-24	0	9.700	9.680	9.700	9.680	10.08	2,226,000	21,984,074	9.8760	7.643	7.628	7.643	7.628	7.943	2,824,942	7.7821	-3.39%
2011-01-21	0	10.04	10.04	10.08	10.00	10.36	4,487,500	45,422,325	10.122	7.911	7.911	7.943	7.880	8.163	5,694,935	7.9759	-2.14%
2011-01-20	0	10.26	10.24	10.28	10.18	10.54	2,525,500	25,893,930	10.253	8.085	8.069	8.100	8.022	8.305	3,205,027	8.0792	-3.93%
2011-01-19	0	10.68	10.60	10.68	9.960	10.70	4,664,500	47,707,400	10.228	8.416	8.353	8.416	7.848	8.431	5,919,560	8.0593	4.91%
2011-01-18	0	10.18	10.18	10.20	10.02	10.26	3,509,500	35,830,125	10.209	8.022	8.022	8.037	7.896	8.085	4,453,788	8.0449	-0.39%
2011-01-17	0	10.22	10.20	10.24	10.10	10.38	2,920,000	29,907,865	10.242	8.053	8.037	8.069	7.959	8.179	3,705,674	8.0708	1.79%
2011-01-14	0	10.04	10.04	10.06	9.920	10.30	9,607,650	97,471,717	10.145	7.911	7.911	7.927	7.817	8.116	12,192,746	7.9942	-2.90%
2011-01-13	0	10.34	10.32	10.34	10.34	10.76	4,618,745	48,892,451	10.586	8.148	8.132	8.148	8.148	8.479	5,861,494	8.3413	-3.36%
2011-01-12	0	10.70	10.68	10.70	10.40	10.80	2,309,500	24,670,620	10.682	8.431	8.416	8.431	8.195	8.510	2,930,909	8.4174	2.10%
2011-01-11	0	10.48	10.46	10.48	10.30	10.68	4,280,650	44,900,009	10.489	8.258	8.242	8.258	8.116	8.416	5,432,429	8.2652	-1.32%
2011-01-10	0	10.62	10.58	10.60	10.36	10.74	10,635,179	112,395,053	10.568	8.368	8.337	8.353	8.163	8.463	13,496,748	8.3276	-2.03%
2011-01-07	0	10.84	10.80	10.88	10.80	11.48	3,815,186	41,888,580	10.979	8.542	8.510	8.573	8.510	9.046	4,841,724	8.6516	-3.90%
2011-01-06	0	11.28	11.20	11.26	10.82	11.50	13,155,682	146,188,064	11.112	8.888	8.825	8.873	8.526	9.062	16,695,434	8.7562	3.87%
2011-01-05	0	10.86	10.82	10.86	10.34	10.94	8,373,500	90,200,648	10.772	8.557	8.526	8.557	8.148	8.621	10,626,527	8.4883	5.64%
2011-01-04	0	10.28	10.24	10.30	10.20	10.50	3,352,500	34,641,575	10.333	8.100	8.069	8.116	8.037	8.274	4,254,545	8.1423	0.00%
2011-01-03	0	10.28	10.26	10.28	10.04	10.40	2,469,650	25,251,039	10.225	8.100	8.085	8.100	7.911	8.195	3,134,150	8.0567	1.38%
2010-12-31	0	10.14	10.14	10.26	10.10	10.50	704,500	7,235,960	10.271	7.990	7.990	8.085	7.959	8.274	894,057	8.0934	-2.12%
2010-12-30	0	10.36	10.32	10.36	10.18	10.36	1,364,500	14,072,855	10.314	8.163	8.132	8.163	8.022	8.163	1,731,641	8.1269	1.77%
2010-12-29	0	10.18	10.16	10.24	9.960	10.24	1,153,500	11,734,910	10.173	8.022	8.006	8.069	7.848	8.069	1,463,868	8.0164	2.00%
2010-12-28	0	9.980	9.980	10.00	9.940	10.30	1,966,000	19,781,775	10.062	7.864	7.864	7.880	7.833	8.116	2,494,984	7.9286	-3.67%
2010-12-24	0	10.36	10.32	10.36	10.18	10.42	1,958,000	20,354,557	10.396	8.163	8.132	8.163	8.022	8.211	2,484,832	8.1915	-2.26%
2010-12-23	0	10.60	10.60	10.62	10.26	10.76	2,438,500	25,735,095	10.554	8.353	8.353	8.368	8.085	8.479	3,094,618	8.3161	0.57%
2010-12-22	0	10.54	10.52	10.56	10.24	10.70	4,991,500	52,673,699	10.553	8.305	8.290	8.321	8.069	8.431	6,334,545	8.3153	4.98%
2010-12-21	0	10.04	10.00	10.06	9.970	10.40	4,577,000	46,678,390	10.198	7.911	7.880	7.927	7.856	8.195	5,808,517	8.0362	0.20%
2010-12-20	0	10.02	9.990	10.02	9.900	10.16	5,818,339	58,802,664	10.106	7.896	7.872	7.896	7.801	8.006	7,383,858	7.9637	-1.76%
2010-12-17	0	10.20	10.14	10.16	9.880	10.40	3,929,000	39,975,818	10.175	8.037	7.990	8.006	7.785	8.195	4,986,162	8.0174	3.55%
2010-12-16	0	9.850	9.850	9.900	9.800	10.20	4,406,812	43,970,074	9.9778	7.762	7.762	7.801	7.722	8.037	5,592,537	7.8623	-3.24%
2010-12-15	0	10.18	10.16	10.18	10.06	10.60	3,900,500	39,855,136	10.218	8.022	8.006	8.022	7.927	8.353	4,949,993	8.0516	-2.68%
2010-12-14	0	10.46	10.42	10.58	9.980	10.56	15,484,000	157,721,511	10.186	8.242	8.211	8.337	7.864	8.321	19,650,224	8.0264	5.66%
2010-12-13	0	9.900	9.870	9.900	9.590	9.980	7,198,299	70,858,986	9.8439	7.801	7.777	7.801	7.557	7.864	9,135,119	7.7568	3.12%
2010-12-10	0	9.600	9.600	9.660	9.510	10.00	11,607,500	112,328,431	9.6772	7.565	7.565	7.612	7.494	7.880	14,730,688	7.6255	-0.31%
2010-12-09	0	9.630	9.630	9.690	9.500	9.810	4,768,500	46,097,578	9.6671	7.588	7.588	7.636	7.486	7.730	6,051,543	7.6175	2.67%
2010-12-08	0	9.380	9.380	9.400	9.200	9.470	7,312,354	68,346,809	9.3468	7.391	7.391	7.407	7.249	7.462	9,279,863	7.3651	1.96%
2010-12-07	0	9.200	9.220	9.240	9.100	9.580	5,548,563	51,726,002	9.3224	7.249	7.265	7.281	7.171	7.549	7,041,495	7.3459	-3.06%
2010-12-06	0	9.490	9.470	9.520	9.150	9.570	5,505,500	52,129,409	9.4686	7.478	7.462	7.502	7.210	7.541	6,986,845	7.4611	4.17%
2010-12-03	0	9.110	9.100	9.130	8.850	9.170	10,350,000	93,674,380	9.0507	7.179	7.171	7.194	6.974	7.226	13,134,837	7.1318	5.81%
2010-12-02	0	8.610	8.610	8.620	8.540	8.710	1,558,500	13,472,162	8.6443	6.785	6.785	6.792	6.729	6.863	1,977,840	6.8116	1.41%
2010-12-01	0	8.490	8.480	8.490	8.350	8.540	1,478,510	12,508,466	8.4602	6.690	6.682	6.690	6.580	6.729	1,876,327	6.6665	0.59%
2010-11-30	0	8.440	8.430	8.490	8.280	8.640	5,014,500	42,350,683	8.4456	6.651	6.643	6.690	6.524	6.808	6,363,733	6.6550	2.55%
2010-11-29	0	8.230	8.210	8.240	8.070	8.450	1,956,500	15,980,775	8.1680	6.485	6.469	6.493	6.359	6.658	2,482,928	6.4363	-0.96%
2010-11-26	0	8.310	8.320	8.330	7.820	8.360	4,525,500	37,253,410	8.2319	6.548	6.556	6.564	6.162	6.588	5,743,160	6.4866	5.19%
2010-11-25	0	7.900	7.900	7.910	7.800	8.050	1,521,000	12,017,630	7.9011	6.225	6.225	6.233	6.146	6.343	1,930,250	6.2259	2.20%
2010-11-24	0	7.730	7.720	7.750	7.720	7.940	1,410,000	11,024,188	7.8186	6.091	6.083	6.107	6.083	6.257	1,789,384	6.1609	-0.64%
2010-11-23	0	7.780	7.780	7.800	7.720	7.970	949,525	7,418,532	7.8129	6.130	6.130	6.146	6.083	6.280	1,205,010	6.1564	-1.14%
2010-11-22	0	7.870	7.870	7.920	7.700	8.090	1,542,606	12,212,951	7.9171	6.201	6.201	6.241	6.067	6.375	1,957,669	6.2385	-0.51%
2010-11-19	0	7.910	7.910	7.950	7.650	8.340	2,960,224	23,634,646	7.9841	6.233	6.233	6.264	6.028	6.572	3,756,721	6.2913	2.73%
2010-11-18	0	7.700	7.700	7.760	7.580	7.880	2,916,000	22,637,410	7.7632	6.067	6.067	6.115	5.973	6.209	3,700,598	6.1172	-0.52%
2010-11-17	0	7.740	7.690	7.700	7.630	7.930	1,901,554	14,806,466	7.7865	6.099	6.060	6.067	6.012	6.249	2,413,198	6.1356	-2.03%
2010-11-16	0	7.900	7.850	7.900	7.780	8.220	3,889,000	30,846,580	7.9318	6.225	6.186	6.225	6.130	6.477	4,935,399	6.2501	-2.95%
2010-11-15	0	8.140	8.140	8.150	8.060	8.490	2,698,500	22,034,660	8.1655	6.414	6.414	6.422	6.351	6.690	3,424,576	6.4343	0.12%
2010-11-12	0	8.130	8.100	8.140	8.030	8.440	2,064,000	16,949,643	8.2120	6.406	6.383	6.414	6.327	6.651	2,619,353	6.4709	-4.47%
2010-11-11	0	8.510	8.460	8.470	8.410	8.590	6,336,500	53,875,730	8.5024	6.706	6.666	6.674	6.627	6.769	8,041,439	6.6998	1.19%
2010-11-10	0	8.410	8.410	8.460	8.400	8.740	1,539,000	13,105,827	8.5158	6.627	6.627	6.666	6.619	6.887	1,953,093	6.7103	-3.78%
2010-11-09	0	8.740	8.740	8.770	8.570	8.910	2,824,500	24,830,348	8.7911	6.887	6.887	6.911	6.753	7.021	3,584,478	6.9272	0.69%
2010-11-08	0	8.680	8.680	8.710	8.600	8.750	3,256,500	28,297,405	8.6895	6.840	6.840	6.863	6.777	6.895	4,132,715	6.8472	-0.12%
2010-11-05	0	8.690	8.640	8.690	8.550	8.790	3,428,180	29,826,605	8.7004	6.848	6.808	6.848	6.737	6.926	4,350,588	6.8558	-0.11%
2010-11-04	0	8.700	8.650	8.700	8.350	8.720	7,628,500	65,358,450	8.5677	6.855	6.816	6.855	6.580	6.871	9,681,073	6.7512	7.27%
2010-11-03	0	8.110	8.100	8.110	7.940	8.170	1,588,000	12,744,408	8.0254	6.391	6.383	6.391	6.257	6.438	2,015,277	6.3239	2.53%
2010-11-02	0	7.910	7.910	7.930	7.820	7.980	1,002,500	7,903,243	7.8835	6.233	6.233	6.249	6.162	6.288	1,272,239	6.2121	0.64%
2010-11-01	0	7.860	7.910	7.920	7.820	8.050	1,708,000	13,520,173	7.9158	6.194	6.233	6.241	6.162	6.343	2,167,565	6.2375	0.13%
2010-10-29	0	7.850	7.850	7.910	7.800	8.170	2,104,500	16,616,740	7.8958	6.186	6.186	6.233	6.146	6.438	2,670,750	6.2218	-3.09%
2010-10-28	0	8.100	8.070	8.120	8.050	8.270	4,282,500	34,882,220	8.1453	6.383	6.359	6.398	6.343	6.517	5,434,777	6.4183	0.62%
2010-10-27	0	8.050	8.030	8.090	8.030	8.460	3,111,000	25,313,520	8.1368	6.343	6.327	6.375	6.327	6.666	3,948,065	6.4116	-0.12%
2010-10-26	0	8.060	8.090	8.120	7.940	8.230	2,041,000	16,590,670	8.1287	6.351	6.375	6.398	6.257	6.485	2,590,164	6.4053	0.62%
2010-10-25	0	8.010	8.000	8.020	7.810	8.060	4,239,500	33,820,495	7.9775	6.312	6.304	6.320	6.154	6.351	5,380,207	6.2861	3.22%
2010-10-22	0	7.760	7.760	7.770	7.670	7.840	1,571,500	12,213,997	7.7722	6.115	6.115	6.123	6.044	6.178	1,994,338	6.1243	0.26%
2010-10-21	0	7.740	7.710	7.740	7.500	7.770	669,000	5,152,050	7.7011	6.099	6.075	6.099	5.910	6.123	849,005	6.0683	0.26%
2010-10-20	0	7.720	7.700	7.720	7.640	7.880	1,380,500	10,706,805	7.7557	6.083	6.067	6.083	6.020	6.209	1,751,946	6.1114	-0.90%
2010-10-19	0	7.790	7.790	7.830	7.780	7.890	1,640,000	12,834,767	7.8261	6.138	6.138	6.170	6.130	6.217	2,081,269	6.1668	-0.13%
2010-10-18	0	7.800	7.800	7.830	7.690	7.870	9,748,433	75,694,168	7.7648	6.146	6.146	6.170	6.060	6.201	12,371,408	6.1185	2.09%
2010-10-15	0	7.640	7.690	7.700	7.600	7.840	7,027,000	54,417,817	7.7441	6.020	6.060	6.067	5.989	6.178	8,917,729	6.1022	-2.43%
2010-10-14	0	7.830	7.820	7.830	7.770	7.920	5,045,500	39,479,779	7.8248	6.170	6.162	6.170	6.123	6.241	6,403,074	6.1658	0.13%
2010-10-13	0	7.820	7.800	7.850	7.600	7.850	4,388,000	33,995,610	7.7474	6.162	6.146	6.186	5.989	6.186	5,568,663	6.1048	3.85%
2010-10-12	0	7.530	7.530	7.540	7.450	7.640	1,579,500	11,931,135	7.5537	5.933	5.933	5.941	5.870	6.020	2,004,490	5.9522	-1.18%
2010-10-11	0	7.620	7.620	7.650	7.520	7.800	2,723,000	20,790,358	7.6351	6.004	6.004	6.028	5.926	6.146	3,455,668	6.0163	-2.31%
2010-10-08	0	7.800	7.760	7.810	7.700	7.890	3,507,000	27,324,450	7.7914	6.146	6.115	6.154	6.067	6.217	4,450,616	6.1395	-0.64%
2010-10-07	0	7.850	7.800	7.840	7.750	7.880	5,238,000	40,869,480	7.8025	6.186	6.146	6.178	6.107	6.209	6,647,370	6.1482	0.90%
2010-10-06	0	7.780	7.760	7.780	7.710	7.840	1,679,015	13,036,617	7.7644	6.130	6.115	6.130	6.075	6.178	2,130,781	6.1182	0.91%
2010-10-05	0	7.710	7.670	7.710	7.550	7.850	2,182,500	16,784,412	7.6905	6.075	6.044	6.075	5.949	6.186	2,769,737	6.0599	-2.28%
2010-10-04	0	7.890	7.890	7.900	7.740	7.900	3,881,000	30,495,790	7.8577	6.217	6.217	6.225	6.099	6.225	4,925,247	6.1917	3.41%
2010-09-30	0	7.630	7.600	7.660	7.580	7.900	3,829,500	29,641,348	7.7403	6.012	5.989	6.036	5.973	6.225	4,859,890	6.0992	-0.65%
2010-09-29	0	7.680	7.600	7.680	7.600	7.880	2,131,000	16,483,127	7.7349	6.052	5.989	6.052	5.989	6.209	2,704,380	6.0950	-0.39%
2010-09-28	0	7.710	7.690	7.710	7.620	7.880	1,458,500	11,241,995	7.7079	6.075	6.060	6.075	6.004	6.209	1,850,933	6.0737	-2.41%
2010-09-27	0	7.900	7.880	7.890	7.830	8.000	2,128,188	16,832,145	7.9091	6.225	6.209	6.217	6.170	6.304	2,700,812	6.2323	0.13%
2010-09-24	0	7.890	7.890	7.900	7.830	7.940	5,332,500	42,077,230	7.8907	6.217	6.217	6.225	6.170	6.257	6,767,296	6.2177	-0.13%
2010-09-22	0	7.900	7.890	7.900	7.690	8.070	7,884,500	62,600,235	7.9397	6.225	6.217	6.225	6.060	6.359	10,005,954	6.2563	3.27%
2010-09-21	0	7.650	7.640	7.650	7.320	7.730	9,369,500	70,991,509	7.5769	6.028	6.020	6.028	5.768	6.091	11,890,517	5.9704	4.65%
2010-09-20	0	7.310	7.310	7.340	7.250	7.390	6,155,000	45,092,824	7.3262	5.760	5.760	5.784	5.713	5.823	7,811,104	5.7729	2.96%
2010-09-17	0	7.100	7.080	7.150	7.050	7.270	2,871,500	20,495,685	7.1376	5.595	5.579	5.634	5.555	5.729	3,644,124	5.6243	-1.80%
2010-09-16	0	7.230	7.210	7.250	7.020	7.340	2,622,500	18,817,745	7.1755	5.697	5.681	5.713	5.532	5.784	3,328,127	5.6542	-1.50%
2010-09-15	0	7.340	7.300	7.360	7.290	7.480	1,478,500	10,900,190	7.3725	5.784	5.752	5.800	5.744	5.894	1,876,315	5.8094	-0.81%
2010-09-14	0	7.400	7.370	7.400	7.350	7.460	816,000	6,025,550	7.3843	5.831	5.807	5.831	5.792	5.878	1,035,558	5.8186	0.65%
2010-09-13	0	7.390	7.370	7.400	7.280	7.500	5,940,500	44,185,140	7.4379	5.794	5.778	5.801	5.707	5.880	7,577,339	5.8312	1.79%
2010-09-10	0	7.260	7.260	7.270	7.080	7.350	4,010,500	28,896,720	7.2053	5.692	5.692	5.700	5.551	5.762	5,115,549	5.6488	2.25%
2010-09-09	0	7.100	7.100	7.120	7.090	7.210	2,817,500	20,079,090	7.1266	5.566	5.566	5.582	5.558	5.653	3,593,831	5.5871	1.43%
2010-09-08	0	7.000	6.990	7.000	6.920	7.110	5,467,500	38,499,940	7.0416	5.488	5.480	5.488	5.425	5.574	6,974,009	5.5205	-1.41%
2010-09-07	0	7.100	7.080	7.100	7.060	7.200	994,500	7,074,815	7.1139	5.566	5.551	5.566	5.535	5.645	1,268,524	5.5772	-0.42%
2010-09-06	0	7.130	7.120	7.130	7.080	7.290	2,893,500	20,654,930	7.1384	5.590	5.582	5.590	5.551	5.715	3,690,772	5.5964	-0.70%
2010-09-03	0	7.180	7.180	7.190	7.050	7.250	4,855,000	34,881,840	7.1847	5.629	5.629	5.637	5.527	5.684	6,192,742	5.6327	1.70%
2010-09-02	0	7.060	7.050	7.060	6.900	7.170	7,736,000	54,697,565	7.0705	5.535	5.527	5.535	5.409	5.621	9,867,570	5.5432	2.92%
2010-09-01	0	6.860	6.840	6.850	6.740	6.930	5,403,000	36,694,260	6.7915	5.378	5.362	5.370	5.284	5.433	6,891,737	5.3244	1.48%
2010-08-31	0	6.760	6.770	6.780	6.650	6.800	2,442,000	16,473,295	6.7458	5.300	5.308	5.315	5.213	5.331	3,114,866	5.2886	-0.88%
2010-08-30	0	6.820	6.820	6.830	6.640	6.830	2,767,500	18,682,295	6.7506	5.347	5.347	5.355	5.206	5.355	3,530,054	5.2924	2.71%
2010-08-27	0	6.640	6.640	6.650	6.570	6.780	4,449,000	29,563,235	6.6449	5.206	5.206	5.213	5.151	5.315	5,674,873	5.2095	-0.90%
2010-08-26	0	6.700	6.690	6.700	6.620	6.710	2,022,000	13,463,180	6.6583	5.253	5.245	5.253	5.190	5.261	2,579,140	5.2200	1.21%
2010-08-25	0	6.620	6.600	6.620	6.530	6.680	3,347,573	22,194,922	6.6302	5.190	5.174	5.190	5.119	5.237	4,269,960	5.1979	-0.90%
2010-08-24	0	6.680	6.690	6.700	6.470	6.750	8,508,101	56,194,929	6.6049	5.237	5.245	5.253	5.072	5.292	10,852,415	5.1781	4.21%
2010-08-23	0	6.410	6.410	6.420	6.410	6.680	3,516,572	23,010,001	6.5433	5.025	5.025	5.033	5.025	5.237	4,485,525	5.1298	-3.03%
2010-08-20	0	6.610	6.600	6.610	6.340	6.640	11,553,000	75,817,715	6.5626	5.182	5.174	5.182	4.970	5.206	14,736,302	5.1450	2.01%
2010-08-19	0	6.480	6.460	6.480	6.370	6.670	8,301,012	54,073,132	6.5140	5.080	5.065	5.080	4.994	5.229	10,588,265	5.1069	-1.82%
2010-08-18	0	6.600	6.590	6.600	6.430	6.640	11,008,474	72,208,729	6.5594	5.174	5.166	5.174	5.041	5.206	14,041,738	5.1424	3.77%
2010-08-17	0	6.360	6.350	6.360	6.130	6.370	3,312,000	20,784,440	6.2755	4.986	4.978	4.986	4.806	4.994	4,224,585	4.9199	3.75%
2010-08-16	0	6.130	6.090	6.130	6.050	6.170	5,371,500	32,941,170	6.1326	4.806	4.774	4.806	4.743	4.837	6,851,558	4.8078	0.33%
2010-08-13	0	6.110	6.110	6.120	6.010	6.360	14,518,005	89,273,968	6.1492	4.790	4.790	4.798	4.712	4.986	18,518,282	4.8209	-3.93%
2010-08-12	0	6.360	6.350	6.370	6.340	6.460	2,783,620	17,776,381	6.3861	4.986	4.978	4.994	4.970	5.065	3,550,616	5.0066	-1.55%
2010-08-11	0	6.460	6.440	6.450	6.350	6.530	2,128,500	13,721,725	6.4467	5.065	5.049	5.057	4.978	5.119	2,714,985	5.0541	1.57%
2010-08-10	0	6.360	6.350	6.360	6.350	6.510	2,572,500	16,466,920	6.4011	4.986	4.978	4.986	4.978	5.104	3,281,324	5.0184	-2.00%
2010-08-09	0	6.490	6.490	6.540	6.430	6.570	2,709,755	17,583,372	6.4889	5.088	5.088	5.127	5.041	5.151	3,456,398	5.0872	-1.37%
2010-08-06	0	6.580	6.570	6.580	6.450	6.650	3,114,000	20,406,490	6.5531	5.159	5.151	5.159	5.057	5.213	3,972,028	5.1375	0.30%
2010-08-05	0	6.560	6.560	6.580	6.550	6.730	2,535,023	16,814,081	6.6327	5.143	5.143	5.159	5.135	5.276	3,233,521	5.1999	-1.80%
2010-08-04	0	6.680	6.680	6.700	6.550	6.830	5,359,000	35,870,710	6.6935	5.237	5.237	5.253	5.135	5.355	6,835,613	5.2476	2.45%
2010-08-03	0	6.520	6.520	6.540	6.500	6.650	5,310,500	34,785,215	6.5503	5.112	5.112	5.127	5.096	5.213	6,773,750	5.1353	0.31%
2010-08-02	0	6.500	6.510	6.520	6.400	6.520	2,236,000	14,472,405	6.4725	5.096	5.104	5.112	5.017	5.112	2,852,105	5.0743	1.40%
2010-07-30	0	6.410	6.390	6.450	6.380	6.550	5,043,101	32,707,247	6.4855	5.025	5.010	5.057	5.002	5.135	6,432,672	5.0846	-1.38%
2010-07-29	0	6.500	6.490	6.500	6.440	6.560	1,008,500	6,575,424	6.5200	5.096	5.088	5.096	5.049	5.143	1,286,381	5.1116	0.31%
2010-07-28	0	6.480	6.470	6.480	6.430	6.640	3,795,000	24,790,190	6.5323	5.080	5.072	5.080	5.041	5.206	4,840,670	5.1212	-1.37%
2010-07-27	0	6.570	6.570	6.590	6.400	6.600	3,168,500	20,618,965	6.5075	5.151	5.151	5.166	5.017	5.174	4,041,545	5.1018	3.14%
2010-07-26	0	6.370	6.340	6.370	6.310	6.430	2,921,000	18,599,620	6.3676	4.994	4.970	4.994	4.947	5.041	3,725,849	4.9920	1.11%
2010-07-23	0	6.300	6.300	6.310	6.230	6.420	4,212,000	26,534,664	6.2998	4.939	4.939	4.947	4.884	5.033	5,372,570	4.9389	-0.16%
2010-07-22	0	6.310	6.300	6.310	6.270	6.400	4,361,235	27,570,907	6.3218	4.947	4.939	4.947	4.916	5.017	5,562,925	4.9562	-1.25%
2010-07-21	0	6.390	6.390	6.400	6.300	6.440	1,336,000	8,497,950	6.3607	5.010	5.010	5.017	4.939	5.049	1,704,120	4.9867	1.43%
2010-07-20	0	6.300	6.300	6.310	6.280	6.550	2,280,500	14,548,375	6.3795	4.939	4.939	4.947	4.923	5.135	2,908,867	5.0014	-2.17%
2010-07-19	0	6.440	6.440	6.450	6.400	6.600	999,000	6,467,762	6.4742	5.049	5.049	5.057	5.017	5.174	1,274,263	5.0757	-3.16%
2010-07-16	0	6.650	6.650	6.660	6.630	6.720	2,151,500	14,332,510	6.6616	5.213	5.213	5.221	5.198	5.268	2,744,322	5.2226	-0.15%
2010-07-15	0	6.660	6.650	6.660	6.600	6.720	3,068,500	20,447,815	6.6638	5.221	5.213	5.221	5.174	5.268	3,913,991	5.2243	-0.30%
2010-07-14	0	6.680	6.650	6.690	6.580	6.690	3,165,000	21,028,525	6.6441	5.237	5.213	5.245	5.159	5.245	4,037,081	5.2088	1.98%
2010-07-13	0	6.550	6.540	6.560	6.360	6.600	1,698,500	11,017,655	6.4867	5.135	5.127	5.143	4.986	5.174	2,166,503	5.0855	1.39%
2010-07-12	0	6.460	6.460	6.470	6.400	6.510	1,575,880	10,188,717	6.4654	5.065	5.065	5.072	5.017	5.104	2,010,096	5.0688	-0.92%
2010-07-09	0	6.520	6.510	6.560	6.370	6.660	6,142,500	40,202,810	6.5450	5.112	5.104	5.143	4.994	5.221	7,834,998	5.1312	2.03%
2010-07-08	0	6.390	6.380	6.390	6.260	6.400	4,056,000	25,629,070	6.3188	5.010	5.002	5.010	4.908	5.017	5,173,586	4.9538	2.08%
2010-07-07	0	6.260	6.260	6.270	6.220	6.390	1,618,500	10,192,374	6.2974	4.908	4.908	4.916	4.876	5.010	2,064,460	4.9371	-0.79%
2010-07-06	0	6.310	6.300	6.310	6.260	6.400	1,957,000	12,354,740	6.3131	4.947	4.939	4.947	4.908	5.017	2,496,230	4.9494	0.16%
2010-07-05	0	6.300	6.300	6.310	6.200	6.340	4,681,000	29,549,518	6.3127	4.939	4.939	4.947	4.861	4.970	5,970,798	4.9490	1.45%
2010-07-02	0	6.210	6.200	6.210	6.130	6.270	3,320,953	20,614,809	6.2075	4.869	4.861	4.869	4.806	4.916	4,236,005	4.8666	0.98%
2010-06-30	0	6.150	6.100	6.150	6.010	6.170	2,842,000	17,327,355	6.0969	4.821	4.782	4.821	4.712	4.837	3,625,082	4.7799	0.49%
2010-06-29	0	6.120	6.120	6.160	6.120	6.290	3,421,000	21,112,590	6.1715	4.798	4.798	4.829	4.798	4.931	4,363,619	4.8383	-1.77%
2010-06-28	0	6.230	6.200	6.240	6.170	6.400	8,705,038	54,433,742	6.2531	4.884	4.861	4.892	4.837	5.017	11,103,615	4.9023	-2.04%
2010-06-25	0	6.360	6.350	6.360	6.020	6.370	7,082,000	43,916,700	6.2012	4.986	4.978	4.986	4.720	4.994	9,033,367	4.8616	5.12%
2010-06-24	0	6.050	6.040	6.050	6.010	6.130	14,434,021	87,657,783	6.0730	4.743	4.735	4.743	4.712	4.806	18,411,157	4.7611	-2.26%
2010-06-23	0	6.190	6.160	6.220	6.100	6.420	15,080,741	93,171,677	6.1782	4.853	4.829	4.876	4.782	5.033	19,236,073	4.8436	-3.58%
2010-06-22	0	6.420	6.420	6.460	6.400	6.590	8,000,500	51,796,610	6.4742	5.033	5.033	5.065	5.017	5.166	10,204,950	5.0756	-1.98%
2010-06-21	0	6.550	6.540	6.550	6.500	6.790	4,984,500	33,057,548	6.6321	5.135	5.127	5.135	5.096	5.323	6,357,924	5.1994	-2.09%
2010-06-18	0	6.690	6.640	6.730	6.600	6.890	6,180,500	41,243,511	6.6732	5.245	5.206	5.276	5.174	5.402	7,883,469	5.2316	-1.76%
2010-06-17	0	6.810	6.810	6.860	6.800	6.950	2,364,818	16,210,115	6.8547	5.339	5.339	5.378	5.331	5.449	3,016,418	5.3740	0.00%
2010-06-15	0	6.810	6.800	6.810	6.720	6.950	2,517,500	17,105,702	6.7947	5.339	5.331	5.339	5.268	5.449	3,211,169	5.3269	-0.58%
2010-06-14	0	6.850	6.830	6.860	6.760	6.920	2,242,500	15,276,903	6.8124	5.370	5.355	5.378	5.300	5.425	2,860,396	5.3408	1.33%
2010-06-11	0	6.760	6.750	6.760	6.750	7.010	5,490,500	37,303,726	6.7942	5.300	5.292	5.300	5.292	5.496	7,003,347	5.3266	-1.89%
2010-06-10	0	6.890	6.890	6.900	6.850	7.080	3,329,500	23,034,193	6.9182	5.402	5.402	5.409	5.370	5.551	4,246,907	5.4238	-2.41%
2010-06-09	0	7.060	7.000	7.060	6.800	7.200	5,934,000	41,568,790	7.0052	5.535	5.488	5.535	5.331	5.645	7,569,048	5.4919	3.07%
2010-06-08	0	6.850	6.850	6.860	6.820	6.990	3,387,014	23,279,363	6.8731	5.370	5.370	5.378	5.347	5.480	4,320,268	5.3884	-0.58%
2010-06-07	0	6.890	6.890	6.900	6.800	7.000	5,144,500	35,545,813	6.9095	5.402	5.402	5.409	5.331	5.488	6,562,010	5.4169	-1.99%
2010-06-04	0	7.030	7.010	7.030	7.000	7.320	4,065,500	29,184,268	7.1785	5.511	5.496	5.511	5.488	5.739	5,185,704	5.6278	-1.82%
2010-06-03	0	7.160	7.180	7.200	7.000	7.220	6,076,000	43,592,905	7.1746	5.613	5.629	5.645	5.488	5.660	7,750,175	5.6248	4.22%
2010-06-02	0	6.870	6.870	6.930	6.830	7.030	5,863,500	40,428,427	6.8949	5.386	5.386	5.433	5.355	5.511	7,479,123	5.4055	-1.86%
2010-06-01	0	7.000	6.980	7.000	6.970	7.220	3,511,847	24,900,834	7.0905	5.488	5.472	5.488	5.464	5.660	4,479,498	5.5588	1.30%
2010-05-31	0	6.910	6.930	6.960	6.780	7.150	4,365,000	30,270,989	6.9349	5.417	5.433	5.457	5.315	5.605	5,567,728	5.4369	0.88%
2010-05-28	0	6.850	6.850	6.920	6.830	7.580	5,259,820	37,272,744	7.0863	5.370	5.370	5.425	5.355	5.943	6,709,106	5.5555	-2.28%
2010-05-27	0	7.010	7.010	7.040	6.640	7.150	8,354,200	58,659,842	7.0216	5.496	5.496	5.519	5.206	5.605	10,656,108	5.5048	6.53%
2010-05-26	0	6.580	6.550	6.580	6.170	6.750	8,889,528	58,170,494	6.5437	5.159	5.135	5.159	4.837	5.292	11,338,940	5.1302	5.28%
2010-05-25	0	6.250	6.190	6.250	6.030	6.430	11,635,000	72,138,045	6.2001	4.900	4.853	4.900	4.727	5.041	14,840,896	4.8608	-2.19%
2010-05-24	0	6.390	6.380	6.390	6.300	6.750	9,702,000	62,544,138	6.4465	5.010	5.002	5.010	4.939	5.292	12,375,279	5.0540	-5.40%
2010-05-20	0	6.800	6.760	6.800	6.370	6.920	11,204,500	74,366,705	6.6372	5.296	5.265	5.296	4.961	5.389	14,386,985	5.1690	0.00%
2010-05-19	0	6.800	6.790	6.800	6.760	7.200	15,212,500	103,868,710	6.8279	5.296	5.288	5.296	5.265	5.607	19,533,402	5.3175	-6.59%
2010-05-18	0	7.280	7.250	7.280	7.120	7.480	7,372,205	53,358,019	7.2377	5.670	5.646	5.670	5.545	5.825	9,466,179	5.6367	-2.80%
2010-05-17	0	7.490	7.490	7.500	7.470	7.770	3,539,500	26,872,420	7.5922	5.833	5.833	5.841	5.818	6.051	4,544,846	5.9127	-4.71%
2010-05-14	0	7.860	7.830	7.860	7.580	7.940	4,741,000	37,065,015	7.8180	6.121	6.098	6.121	5.903	6.184	6,087,616	6.0886	2.48%
2010-05-13	0	7.670	7.670	7.680	7.580	7.900	7,258,000	55,665,809	7.6696	5.973	5.973	5.981	5.903	6.152	9,319,535	5.9730	-2.42%
2010-05-12	0	7.860	7.850	7.870	7.610	7.880	3,495,699	27,047,991	7.7375	6.121	6.114	6.129	5.927	6.137	4,488,604	6.0259	1.29%
2010-05-11	0	7.760	7.750	7.790	7.510	8.000	6,890,200	53,427,018	7.7541	6.043	6.036	6.067	5.849	6.230	8,847,267	6.0388	2.11%
2010-05-10	0	7.600	7.590	7.710	7.500	7.770	8,103,500	61,721,913	7.6167	5.919	5.911	6.005	5.841	6.051	10,405,188	5.9318	0.00%
2010-05-07	0	7.600	7.580	7.650	7.550	7.840	9,328,552	71,583,448	7.6736	5.919	5.903	5.958	5.880	6.106	11,978,199	5.9761	-3.31%
2010-05-06	0	7.860	7.880	7.940	7.660	8.350	9,326,827	73,208,025	7.8492	6.121	6.137	6.184	5.966	6.503	11,975,984	6.1129	-5.30%
2010-05-05	0	8.300	8.300	8.330	7.970	8.350	2,279,133	18,762,650	8.2324	6.464	6.464	6.487	6.207	6.503	2,926,489	6.4113	-1.19%
2010-05-04	0	8.400	8.380	8.400	8.320	8.620	2,474,500	20,778,283	8.3970	6.542	6.526	6.542	6.480	6.713	3,177,348	6.5395	5.00%
2010-05-03	0	8.000	7.960	8.030	7.930	8.510	5,342,412	43,495,266	8.1415	6.230	6.199	6.254	6.176	6.628	6,859,851	6.3406	-2.56%
2010-04-30	0	8.210	8.210	8.240	8.150	8.700	7,816,800	65,157,668	8.3356	6.394	6.394	6.417	6.347	6.776	10,037,055	6.4917	-2.26%
2010-04-29	0	8.400	8.400	8.410	8.150	8.460	10,909,500	90,794,870	8.3226	6.542	6.542	6.550	6.347	6.589	14,008,194	6.4816	0.72%
2010-04-28	0	8.340	8.310	8.350	8.310	8.700	8,499,385	72,286,188	8.5049	6.495	6.472	6.503	6.472	6.776	10,913,519	6.6235	-5.87%
2010-04-27	0	8.860	8.810	8.870	8.640	8.940	17,504,543	153,288,808	8.7571	6.900	6.861	6.908	6.729	6.962	22,476,469	6.8200	1.96%
2010-04-26	0	8.690	8.690	8.700	8.560	9.000	11,622,000	101,166,620	8.7048	6.768	6.768	6.776	6.666	7.009	14,923,070	6.7792	2.96%
2010-04-23	0	8.440	8.370	8.450	7.900	8.480	26,895,000	221,797,489	8.2468	6.573	6.519	6.581	6.152	6.604	34,534,156	6.4226	9.18%
2010-04-22	0	7.730	7.710	7.720	7.200	7.880	12,268,000	92,686,970	7.5552	6.020	6.005	6.012	5.607	6.137	15,752,557	5.8839	7.06%
2010-04-21	0	7.220	7.200	7.220	7.010	7.320	4,224,511	30,333,131	7.1803	5.623	5.607	5.623	5.459	5.701	5,424,425	5.5920	4.03%
2010-04-20	0	6.940	6.930	6.940	6.900	7.350	6,785,800	47,482,597	6.9973	5.405	5.397	5.405	5.374	5.724	8,713,214	5.4495	-3.48%
2010-04-19	0	7.190	7.190	7.210	7.020	7.250	22,875,443	163,373,176	7.1419	5.600	5.600	5.615	5.467	5.646	29,372,899	5.5620	-5.15%
2010-04-16	0	7.580	7.590	7.600	7.340	7.750	19,420,000	147,173,828	7.5785	5.903	5.911	5.919	5.716	6.036	24,935,985	5.9021	2.43%
2010-04-15	0	7.400	7.400	7.420	7.200	7.670	20,356,611	150,527,672	7.3945	5.763	5.763	5.779	5.607	5.973	26,138,627	5.7588	5.26%
2010-04-14	0	7.030	7.000	7.050	6.620	7.050	14,736,000	99,840,735	6.7753	5.475	5.452	5.490	5.156	5.490	18,921,559	5.2766	6.19%
2010-04-13	0	6.620	6.620	6.640	6.550	6.650	7,149,118	47,257,449	6.6102	5.156	5.156	5.171	5.101	5.179	9,179,727	5.1480	0.30%
2010-04-12	0	6.600	6.590	6.600	6.470	6.690	14,735,450	96,619,197	6.5569	5.140	5.132	5.140	5.039	5.210	18,920,853	5.1065	0.30%
2010-04-09	0	6.580	6.580	6.590	6.430	6.630	14,111,000	92,453,986	6.5519	5.124	5.124	5.132	5.008	5.163	18,119,036	5.1026	1.86%
2010-04-08	0	6.460	6.390	6.400	6.240	6.470	4,659,500	29,764,465	6.3879	5.031	4.976	4.984	4.860	5.039	5,982,967	4.9749	2.38%
2010-04-07	0	6.310	6.300	6.310	6.210	6.430	7,206,500	45,575,465	6.3242	4.914	4.906	4.914	4.836	5.008	9,253,408	4.9253	1.77%
2010-04-01	0	6.200	6.190	6.200	6.140	6.450	16,561,000	103,105,500	6.2258	4.829	4.821	4.829	4.782	5.023	21,264,925	4.8486	-1.59%
2010-03-31	0	6.300	6.310	6.330	6.260	6.460	5,664,900	35,953,897	6.3468	4.906	4.914	4.930	4.875	5.031	7,273,937	4.9428	-1.56%
2010-03-30	0	6.400	6.400	6.410	6.340	6.650	7,591,500	48,838,066	6.4333	4.984	4.984	4.992	4.938	5.179	9,747,762	5.0102	-1.69%
2010-03-29	0	6.510	6.510	6.530	6.400	6.580	2,397,130	15,657,621	6.5318	5.070	5.070	5.086	4.984	5.124	3,078,002	5.0869	2.20%
2010-03-26	0	6.370	6.360	6.380	6.330	6.420	6,682,500	42,588,086	6.3731	4.961	4.953	4.969	4.930	5.000	8,580,573	4.9633	-0.93%
2010-03-25	0	6.430	6.420	6.430	6.390	6.540	9,675,590	62,303,218	6.4392	5.008	5.000	5.008	4.976	5.093	12,423,809	5.0148	-0.46%
2010-03-24	0	6.460	6.460	6.480	6.380	6.650	7,110,755	45,916,117	6.4573	5.031	5.031	5.047	4.969	5.179	9,130,468	5.0289	0.00%
2010-03-23	0	6.460	6.440	6.460	6.370	6.600	3,537,000	22,775,395	6.4392	5.031	5.015	5.031	4.961	5.140	4,541,636	5.0148	0.47%
2010-03-22	0	6.430	6.420	6.460	6.320	6.640	6,277,729	40,365,788	6.4300	5.008	5.000	5.031	4.922	5.171	8,060,832	5.0076	-3.31%
2010-03-19	0	6.650	6.620	6.660	6.520	6.710	5,014,500	33,340,145	6.6487	5.179	5.156	5.187	5.078	5.226	6,438,800	5.1780	1.68%
2010-03-18	0	6.540	6.530	6.550	6.470	6.640	3,441,000	22,500,524	6.5389	5.093	5.086	5.101	5.039	5.171	4,418,369	5.0925	-0.15%
2010-03-17	0	6.550	6.550	6.580	6.490	6.670	3,988,500	26,257,003	6.5832	5.101	5.101	5.124	5.054	5.195	5,121,379	5.1269	1.08%
2010-03-16	0	6.480	6.450	6.490	6.420	6.690	9,070,200	58,914,281	6.4954	5.047	5.023	5.054	5.000	5.210	11,646,466	5.0586	-2.11%
2010-03-15	0	6.620	6.610	6.620	6.560	6.800	6,649,500	44,594,748	6.7065	5.156	5.148	5.156	5.109	5.296	8,538,199	5.2230	-2.65%
2010-03-12	0	6.800	6.860	6.870	6.570	6.870	9,936,500	66,609,462	6.7035	5.296	5.343	5.350	5.117	5.350	12,758,827	5.2207	3.66%
2010-03-11	0	6.560	6.550	6.590	6.330	6.600	13,160,500	85,745,880	6.5154	5.109	5.101	5.132	4.930	5.140	16,898,560	5.0742	2.82%
2010-03-10	0	6.380	6.370	6.390	6.280	6.500	6,680,500	42,763,006	6.4012	4.969	4.961	4.976	4.891	5.062	8,578,004	4.9852	-0.31%
2010-03-09	0	6.400	6.390	6.400	6.380	6.570	11,476,800	74,630,603	6.5027	4.984	4.976	4.984	4.969	5.117	14,736,628	5.0643	0.00%
2010-03-08	0	6.400	6.410	6.420	6.310	6.460	17,916,000	113,897,472	6.3573	4.984	4.992	5.000	4.914	5.031	23,004,794	4.9510	3.06%
2010-03-05	0	6.210	6.200	6.210	5.900	6.230	12,117,000	73,890,898	6.0981	4.836	4.829	4.836	4.595	4.852	15,558,668	4.7492	5.61%
2010-03-04	0	5.880	5.870	5.880	5.700	5.890	9,023,959	52,489,431	5.8167	4.579	4.572	4.579	4.439	4.587	11,587,091	4.5300	4.26%
2010-03-03	0	5.640	5.640	5.650	5.580	5.900	13,718,401	77,751,538	5.6677	4.392	4.392	4.400	4.346	4.595	17,614,925	4.4140	-3.42%
2010-03-02	0	5.840	5.840	5.850	5.840	5.960	7,284,500	42,815,950	5.8777	4.548	4.548	4.556	4.548	4.642	9,353,562	4.5775	-1.68%
2010-03-01	0	5.940	5.920	5.940	5.900	6.000	7,038,000	41,790,178	5.9378	4.626	4.610	4.626	4.595	4.673	9,037,047	4.6243	0.00%
2010-02-26	0	5.940	5.930	5.940	5.890	6.090	10,574,800	63,491,532	6.0040	4.626	4.618	4.626	4.587	4.743	13,578,427	4.6759	-2.46%
2010-02-25	0	6.090	6.090	6.100	6.060	6.380	7,979,500	48,854,883	6.1225	4.743	4.743	4.751	4.719	4.969	10,245,968	4.7682	-4.55%
2010-02-24	0	6.380	6.360	6.370	6.120	6.400	5,569,500	34,721,688	6.2343	4.969	4.953	4.961	4.766	4.984	7,151,440	4.8552	2.57%
2010-02-23	0	6.220	6.190	6.220	6.140	6.240	2,486,910	15,444,378	6.2103	4.844	4.821	4.844	4.782	4.860	3,193,283	4.8365	0.65%
2010-02-22	0	6.180	6.160	6.180	6.150	6.330	2,542,000	15,753,388	6.1972	4.813	4.797	4.813	4.790	4.930	3,264,020	4.8264	0.32%
2010-02-19	0	6.160	6.150	6.160	6.080	6.250	2,663,500	16,335,558	6.1331	4.797	4.790	4.797	4.735	4.867	3,420,031	4.7764	-1.60%
2010-02-18	0	6.260	6.250	6.270	6.220	6.330	1,195,450	7,507,403	6.2800	4.875	4.867	4.883	4.844	4.930	1,535,001	4.8908	-0.48%
2010-02-17	0	6.290	6.270	6.300	6.160	6.430	4,424,500	27,689,509	6.2582	4.899	4.883	4.906	4.797	5.008	5,681,219	4.8739	3.11%
2010-02-12	0	6.100	6.090	6.100	6.050	6.250	11,730,379	71,681,639	6.1108	4.751	4.743	4.751	4.712	4.867	15,062,232	4.7590	-1.77%
2010-02-11	0	6.210	6.200	6.210	6.180	6.490	8,542,500	53,740,300	6.2909	4.836	4.829	4.836	4.813	5.054	10,968,880	4.8993	-2.05%
2010-02-10	0	6.340	6.330	6.340	6.310	6.530	6,090,372	38,832,396	6.3760	4.938	4.930	4.938	4.914	5.086	7,820,259	4.9656	-3.21%
2010-02-09	0	6.550	6.490	6.550	6.330	6.790	8,215,500	53,307,285	6.4886	5.101	5.054	5.101	4.930	5.288	10,549,000	5.0533	-2.09%
2010-02-08	0	6.690	6.690	6.720	6.460	6.720	2,476,500	16,206,500	6.5441	5.210	5.210	5.233	5.031	5.233	3,179,916	5.0965	2.76%
2010-02-05	0	6.510	6.500	6.520	6.440	6.690	3,064,000	19,944,520	6.5093	5.070	5.062	5.078	5.015	5.210	3,934,287	5.0694	-6.20%
2010-02-04	0	6.940	6.910	6.950	6.720	7.110	2,463,500	17,019,530	6.9087	5.405	5.381	5.413	5.233	5.537	3,163,223	5.3804	0.43%
2010-02-03	0	6.910	6.900	6.920	6.750	6.960	3,814,000	26,040,877	6.8277	5.381	5.374	5.389	5.257	5.420	4,897,314	5.3174	2.83%
2010-02-02	0	6.720	6.710	6.720	6.430	6.740	14,650,000	95,594,618	6.5252	5.233	5.226	5.233	5.008	5.249	18,811,132	5.0818	4.51%
2010-02-01	0	6.430	6.430	6.470	6.350	6.600	993,500	6,394,045	6.4359	5.008	5.008	5.039	4.945	5.140	1,275,690	5.0122	-0.16%
2010-01-29	0	6.440	6.410	6.440	6.380	6.550	2,916,500	18,765,048	6.4341	5.015	4.992	5.015	4.969	5.101	3,744,892	5.0108	0.31%
2010-01-28	0	6.420	6.420	6.430	6.360	6.650	3,153,500	20,222,903	6.4128	5.000	5.000	5.008	4.953	5.179	4,049,208	4.9943	1.10%
2010-01-27	0	6.350	6.340	6.350	6.320	6.550	5,211,708	33,411,400	6.4108	4.945	4.938	4.945	4.922	5.101	6,692,022	4.9927	-0.16%
2010-01-26	0	6.360	6.360	6.410	6.350	6.850	10,270,726	67,401,701	6.5625	4.953	4.953	4.992	4.945	5.335	13,187,985	5.1108	-5.36%
2010-01-25	0	6.720	6.710	6.720	6.500	7.000	4,034,500	27,250,310	6.7543	5.233	5.226	5.233	5.062	5.452	5,180,444	5.2602	-1.03%
2010-01-22	0	6.790	6.790	6.800	6.510	7.100	2,246,000	15,018,240	6.6867	5.288	5.288	5.296	5.070	5.529	2,883,946	5.2075	-0.15%
2010-01-21	0	6.800	6.800	6.810	6.700	7.130	3,761,000	25,606,990	6.8086	5.296	5.296	5.304	5.218	5.553	4,829,261	5.3025	-3.82%
2010-01-20	0	7.070	7.060	7.070	6.810	7.120	4,916,000	34,398,105	6.9972	5.506	5.498	5.506	5.304	5.545	6,312,322	5.4494	0.57%
2010-01-19	0	7.030	7.020	7.030	6.960	7.250	2,889,500	20,502,530	7.0955	5.475	5.467	5.475	5.420	5.646	3,710,223	5.5260	-2.09%
2010-01-18	0	7.180	7.170	7.200	7.170	7.450	5,370,000	39,303,911	7.3192	5.592	5.584	5.607	5.584	5.802	6,895,275	5.7001	-3.88%
2010-01-15	0	7.470	7.420	7.470	7.420	7.750	5,979,711	45,299,337	7.5755	5.818	5.779	5.818	5.779	6.036	7,678,166	5.8998	-2.48%
2010-01-14	0	7.660	7.650	7.660	7.460	7.800	3,601,000	27,226,681	7.5609	5.966	5.958	5.966	5.810	6.075	4,623,815	5.8884	2.27%
2010-01-13	0	7.490	7.470	7.490	7.260	7.550	3,831,593	28,546,651	7.4503	5.833	5.818	5.833	5.654	5.880	4,919,904	5.8023	-0.79%
2010-01-12	0	7.550	7.530	7.550	7.440	7.730	9,903,500	74,952,355	7.5683	5.880	5.864	5.880	5.794	6.020	12,716,453	5.8941	-0.92%
2010-01-11	0	7.620	7.610	7.630	7.200	7.650	14,880,000	110,903,577	7.4532	5.934	5.927	5.942	5.607	5.958	19,106,460	5.8045	7.32%
2010-01-08	0	7.100	7.080	7.110	6.800	7.180	14,840,500	104,475,293	7.0399	5.529	5.514	5.537	5.296	5.592	19,055,741	5.4826	4.87%
2010-01-07	0	6.770	6.760	6.770	6.580	6.800	8,204,000	54,937,020	6.6964	5.272	5.265	5.272	5.124	5.296	10,534,234	5.2151	1.80%
2010-01-06	0	6.650	6.650	6.660	6.600	6.750	2,006,500	13,374,860	6.6658	5.179	5.179	5.187	5.140	5.257	2,576,419	5.1913	-0.75%
2010-01-05	0	6.700	6.700	6.710	6.510	6.710	5,265,000	34,963,392	6.6407	5.218	5.218	5.226	5.070	5.226	6,760,451	5.1718	0.75%
2010-01-04	0	6.650	6.620	6.700	6.460	6.700	2,753,500	18,138,250	6.5873	5.179	5.156	5.218	5.031	5.218	3,535,594	5.1302	2.47%
2009-12-31	0	6.490	6.390	6.500	6.320	6.500	1,374,500	8,870,085	6.4533	5.054	4.976	5.062	4.922	5.062	1,764,908	5.0258	0.62%
2009-12-30	0	6.450	6.450	6.460	6.290	6.490	2,482,600	15,916,432	6.4112	5.023	5.023	5.031	4.899	5.054	3,187,749	4.9930	2.38%
2009-12-29	0	6.300	6.260	6.310	6.250	6.450	2,667,500	16,871,803	6.3249	4.906	4.875	4.914	4.867	5.023	3,425,167	4.9258	-1.41%
2009-12-28	0	6.390	6.330	6.390	6.310	6.440	1,362,500	8,696,545	6.3828	4.976	4.930	4.976	4.914	5.015	1,749,499	4.9709	-0.16%
2009-12-24	0	6.400	6.400	6.410	6.370	6.470	419,000	2,684,425	6.4067	4.984	4.984	4.992	4.961	5.039	538,011	4.9895	-0.31%
2009-12-23	0	6.420	6.400	6.420	6.310	6.470	5,304,246	33,698,030	6.3530	5.000	4.984	5.000	4.914	5.039	6,810,844	4.9477	2.07%
2009-12-22	0	6.290	6.300	6.330	6.160	6.350	4,654,123	29,251,655	6.2851	4.899	4.906	4.930	4.797	4.945	5,976,063	4.8948	-0.94%
2009-12-21	0	6.350	6.320	6.340	6.260	6.360	1,784,000	11,258,300	6.3107	4.945	4.922	4.938	4.875	4.953	2,290,721	4.9147	1.93%
2009-12-18	0	6.230	6.210	6.230	6.180	6.350	8,082,000	50,712,665	6.2748	4.852	4.836	4.852	4.813	4.945	10,377,581	4.8868	-0.32%
2009-12-17	0	6.250	6.250	6.260	6.250	6.650	3,536,483	22,342,622	6.3178	4.867	4.867	4.875	4.867	5.179	4,540,973	4.9202	-3.25%
2009-12-16	0	6.460	6.450	6.460	6.320	6.460	2,876,500	18,356,529	6.3816	5.031	5.023	5.031	4.922	5.031	3,693,530	4.9699	2.05%
2009-12-15	0	6.330	6.320	6.330	6.310	6.450	1,984,386	12,674,927	6.3873	4.930	4.922	4.930	4.914	5.023	2,548,024	4.9744	-0.63%
2009-12-14	0	6.370	6.370	6.420	6.320	6.570	2,740,500	17,455,630	6.3695	4.961	4.961	5.000	4.922	5.117	3,518,901	4.9605	-0.78%
2009-12-11	0	6.420	6.420	6.460	6.410	6.520	1,646,000	10,638,545	6.4633	5.000	5.000	5.031	4.992	5.078	2,113,524	5.0336	0.31%
2009-12-10	0	6.400	6.390	6.410	6.360	6.540	5,870,000	37,659,667	6.4156	4.984	4.976	4.992	4.953	5.093	7,537,293	4.9964	-0.16%
2009-12-09	0	6.410	6.400	6.410	6.310	6.460	4,161,614	26,564,405	6.3832	4.992	4.984	4.992	4.914	5.031	5,343,663	4.9712	0.00%
2009-12-08	0	6.410	6.410	6.430	6.380	6.770	5,911,500	38,629,686	6.5347	4.992	4.992	5.008	4.969	5.272	7,590,581	5.0892	-5.60%
2009-12-07	0	6.790	6.770	6.790	6.520	6.790	8,116,000	54,504,244	6.7157	5.288	5.272	5.288	5.078	5.288	10,421,239	5.2301	2.26%
2009-12-04	0	6.640	6.590	6.640	6.300	6.650	10,917,500	70,271,965	6.4366	5.171	5.132	5.171	4.906	5.179	14,018,466	5.0128	3.11%
2009-12-03	0	6.440	6.380	6.390	6.200	6.480	7,164,500	45,226,208	6.3125	5.015	4.969	4.976	4.829	5.047	9,199,478	4.9162	3.87%
2009-12-02	0	6.200	6.190	6.200	6.160	6.300	7,050,914	43,877,807	6.2230	4.829	4.821	4.829	4.797	4.906	9,053,630	4.8464	-0.80%
2009-12-01	0	6.250	6.200	6.250	6.180	6.280	2,861,000	17,811,295	6.2255	4.867	4.829	4.867	4.813	4.891	3,673,628	4.8484	0.64%
2009-11-30	0	6.210	6.210	6.220	6.090	6.400	4,738,000	29,435,510	6.2126	4.836	4.836	4.844	4.743	4.984	6,083,764	4.8384	-1.27%
2009-11-27	0	6.290	6.240	6.310	6.180	6.400	3,857,000	24,154,425	6.2625	4.899	4.860	4.914	4.813	4.984	4,952,528	4.8772	-2.33%
2009-11-26	0	6.440	6.440	6.450	6.400	6.550	3,865,000	24,860,177	6.4321	5.015	5.015	5.023	4.984	5.101	4,962,800	5.0093	0.94%
2009-11-25	0	6.380	6.380	6.410	6.320	6.510	3,439,500	22,084,005	6.4207	4.969	4.969	4.992	4.922	5.070	4,416,443	5.0004	-2.00%
2009-11-24	0	6.510	6.500	6.510	6.340	6.540	4,118,576	26,578,361	6.4533	5.070	5.062	5.070	4.938	5.093	5,288,401	5.0258	4.33%
2009-11-23	0	6.240	6.250	6.260	6.180	6.320	6,955,144	43,521,702	6.2575	4.860	4.867	4.875	4.813	4.922	8,930,657	4.8733	0.00%
2009-11-20	0	6.240	6.250	6.270	6.190	6.500	10,774,000	68,201,161	6.3302	4.860	4.867	4.883	4.821	5.062	13,834,207	4.9299	-4.15%
2009-11-19	0	6.510	6.500	6.560	6.410	6.560	5,152,000	33,644,412	6.5304	5.070	5.062	5.109	4.992	5.109	6,615,355	5.0858	-0.91%
2009-11-18	0	6.570	6.540	6.600	6.540	6.830	2,526,500	16,783,348	6.6429	5.117	5.093	5.140	5.093	5.319	3,244,118	5.1735	-0.90%
2009-11-17	0	6.630	6.630	6.650	6.600	6.800	1,361,500	9,071,625	6.6630	5.163	5.163	5.179	5.140	5.296	1,748,215	5.1891	-2.07%
2009-11-16	0	6.770	6.760	6.810	6.670	6.960	2,553,500	17,442,090	6.8307	5.272	5.265	5.304	5.195	5.420	3,278,787	5.3197	-1.17%
2009-11-13	0	6.850	6.850	6.870	6.660	6.880	4,136,000	27,888,935	6.7430	5.335	5.335	5.350	5.187	5.358	5,310,774	5.2514	1.03%
2009-11-12	0	6.780	6.730	6.780	6.600	6.800	3,058,500	20,534,590	6.7139	5.280	5.241	5.280	5.140	5.296	3,927,225	5.2288	1.50%
2009-11-11	0	6.680	6.660	6.680	6.540	6.690	6,431,656	42,586,425	6.6214	5.202	5.187	5.202	5.093	5.210	8,258,480	5.1567	1.98%
2009-11-10	0	6.550	6.500	6.580	6.460	6.800	4,890,000	32,213,230	6.5876	5.101	5.062	5.124	5.031	5.296	6,278,937	5.1304	-1.50%
2009-11-09	0	6.650	6.650	6.660	6.610	6.710	2,152,500	14,323,055	6.6541	5.179	5.179	5.187	5.148	5.226	2,763,888	5.1822	-1.04%
2009-11-06	0	6.720	6.710	6.720	6.700	6.870	2,988,000	20,140,900	6.7406	5.233	5.226	5.233	5.218	5.350	3,836,700	5.2495	0.60%
2009-11-05	0	6.680	6.650	6.680	6.640	6.790	5,417,500	36,351,290	6.7100	5.202	5.179	5.202	5.171	5.288	6,956,267	5.2257	-1.04%
2009-11-04	0	6.750	6.750	6.790	6.660	6.860	5,914,500	40,008,108	6.7644	5.257	5.257	5.288	5.187	5.343	7,594,433	5.2681	0.45%
2009-11-03	0	6.720	6.710	6.720	6.630	7.100	25,061,500	169,401,874	6.7594	5.233	5.226	5.233	5.163	5.529	32,179,876	5.2642	7.01%
2009-11-02	0	6.280	6.280	6.290	6.170	6.300	1,756,300	11,013,370	6.2708	4.891	4.891	4.899	4.805	4.906	2,255,153	4.8836	-1.72%
2009-10-30	0	6.390	6.380	6.420	6.260	6.540	7,156,070	45,899,565	6.4141	4.976	4.969	5.000	4.875	5.093	9,188,654	4.9952	4.41%
2009-10-29	0	6.120	6.110	6.120	6.060	6.190	6,936,500	42,323,680	6.1016	4.766	4.758	4.766	4.719	4.821	8,906,718	4.7519	-1.92%
2009-10-28	0	6.240	6.220	6.240	6.170	6.400	9,175,500	57,426,791	6.2587	4.860	4.844	4.860	4.805	4.984	11,781,675	4.8742	-2.50%
2009-10-27	0	6.400	6.390	6.400	6.380	6.530	6,278,500	40,286,505	6.4166	4.984	4.976	4.984	4.969	5.086	8,061,822	4.9972	-3.47%
2009-10-23	0	6.630	6.630	6.650	6.550	6.650	5,352,500	35,392,724	6.6124	5.163	5.163	5.179	5.101	5.179	6,872,804	5.1497	2.00%
2009-10-22	0	6.500	6.510	6.530	6.470	6.800	10,227,505	67,006,900	6.5516	5.062	5.070	5.086	5.039	5.296	13,132,488	5.1024	-4.83%
2009-10-21	0	6.830	6.820	6.850	6.600	6.900	3,154,000	21,412,405	6.7890	5.319	5.311	5.335	5.140	5.374	4,049,850	5.2872	2.25%
2009-10-20	0	6.680	6.680	6.690	6.650	6.790	3,884,500	25,972,129	6.6861	5.202	5.202	5.210	5.179	5.288	4,987,839	5.2071	0.60%
2009-10-19	0	6.640	6.640	6.670	6.630	6.820	5,473,000	36,766,739	6.7178	5.171	5.171	5.195	5.163	5.311	7,027,531	5.2318	-1.78%
2009-10-16	0	6.760	6.750	6.770	6.740	7.000	4,384,000	30,129,130	6.8725	5.265	5.257	5.272	5.249	5.452	5,629,215	5.3523	-2.31%
2009-10-15	0	6.920	6.900	6.940	6.880	7.120	6,731,000	47,263,330	7.0217	5.389	5.374	5.405	5.358	5.545	8,642,848	5.4685	2.67%
2009-10-14	0	6.740	6.740	6.770	6.710	7.000	3,672,500	25,008,765	6.8097	5.249	5.249	5.272	5.226	5.452	4,715,623	5.3034	-2.88%
2009-10-13	0	6.940	6.900	6.940	6.740	7.050	8,571,000	59,748,900	6.9711	5.405	5.374	5.405	5.249	5.490	11,005,475	5.4290	5.15%
2009-10-12	0	6.600	6.600	6.610	6.460	6.700	3,445,000	22,674,703	6.5819	5.140	5.140	5.148	5.031	5.218	4,423,505	5.1260	0.00%
2009-10-09	0	6.600	6.550	6.600	6.270	6.630	12,247,000	79,051,530	6.4548	5.140	5.101	5.140	4.883	5.163	15,725,593	5.0269	6.62%
2009-10-08	0	6.190	6.170	6.200	6.000	6.310	8,430,500	51,909,063	6.1573	4.821	4.805	4.829	4.673	4.914	10,825,068	4.7953	-0.16%
2009-10-07	0	6.200	6.190	6.200	6.140	6.270	7,082,661	44,111,865	6.2281	4.829	4.821	4.829	4.782	4.883	9,094,394	4.8504	3.51%
2009-10-06	0	5.990	5.980	5.990	5.880	6.230	12,744,000	76,742,555	6.0219	4.665	4.657	4.665	4.579	4.852	16,363,759	4.6898	-1.96%
2009-10-05	0	6.110	6.110	6.140	6.070	6.220	4,849,500	29,678,783	6.1200	4.758	4.758	4.782	4.727	4.844	6,226,934	4.7662	-2.24%
2009-10-02	0	6.250	6.250	6.260	6.110	6.440	4,214,500	26,480,435	6.2832	4.867	4.867	4.875	4.758	5.015	5,411,571	4.8933	-2.80%
2009-09-30	0	6.430	6.440	6.500	6.420	6.560	4,606,500	29,857,835	6.4817	5.008	5.015	5.062	5.000	5.109	5,914,913	5.0479	-0.31%
2009-09-29	0	6.450	6.430	6.450	6.320	6.490	6,909,500	44,326,220	6.4153	5.023	5.008	5.023	4.922	5.054	8,872,049	4.9962	2.22%
2009-09-28	0	6.310	6.300	6.320	6.280	6.580	5,794,844	36,826,223	6.3550	4.914	4.906	4.922	4.891	5.124	7,440,790	4.9492	-4.97%
2009-09-25	0	6.640	6.610	6.640	6.400	6.680	6,802,500	44,939,820	6.6064	5.171	5.148	5.171	4.984	5.202	8,734,657	5.1450	-0.60%
2009-09-24	0	6.680	6.670	6.690	6.640	6.880	7,513,500	51,052,155	6.7947	5.202	5.195	5.210	5.171	5.358	9,647,607	5.2917	-2.05%
2009-09-23	0	6.820	6.820	6.830	6.800	6.880	4,955,296	33,896,604	6.8405	5.311	5.311	5.319	5.296	5.358	6,362,780	5.3273	-0.44%
2009-09-22	0	6.850	6.850	6.870	6.700	6.880	1,680,000	11,432,420	6.8050	5.335	5.335	5.350	5.218	5.358	2,157,181	5.2997	1.03%
2009-09-21	0	6.780	6.780	6.800	6.780	6.910	767,230	5,260,627	6.8566	5.280	5.280	5.296	5.280	5.381	985,151	5.3399	-1.88%
2009-09-18	0	6.910	6.870	6.880	6.800	7.030	7,293,000	50,649,845	6.9450	5.381	5.350	5.358	5.296	5.475	9,364,477	5.4087	0.14%
2009-09-17	0	6.900	6.900	6.910	6.850	7.080	11,434,000	79,094,740	6.9175	5.374	5.374	5.381	5.335	5.514	14,681,671	5.3873	-0.29%
2009-09-16	0	6.920	6.880	6.910	6.700	7.000	7,986,500	55,144,840	6.9048	5.389	5.358	5.381	5.218	5.452	10,254,956	5.3774	5.81%
2009-09-15	0	6.540	6.500	6.540	6.500	6.710	3,462,000	22,618,875	6.5335	5.093	5.062	5.093	5.062	5.226	4,445,334	5.0882	-1.80%
2009-09-14	0	6.690	6.670	6.690	6.660	6.870	5,349,500	35,896,640	6.7103	5.187	5.171	5.187	5.164	5.326	6,899,893	5.2025	-2.19%
2009-09-11	0	6.840	6.850	6.860	6.740	7.170	4,851,000	33,535,060	6.9130	5.303	5.311	5.319	5.226	5.559	6,256,918	5.3597	-2.98%
2009-09-10	0	7.050	7.030	7.050	6.880	7.380	9,388,500	67,673,635	7.2081	5.466	5.450	5.466	5.334	5.722	12,109,477	5.5885	2.47%
2009-09-09	0	6.880	6.870	6.880	6.840	6.930	1,504,930	10,372,141	6.8921	5.334	5.326	5.334	5.303	5.373	1,941,089	5.3435	-0.43%
2009-09-08	0	6.910	6.920	6.930	6.790	6.950	2,952,000	20,289,335	6.8731	5.357	5.365	5.373	5.264	5.388	3,807,549	5.3287	-0.43%
2009-09-07	0	6.940	6.940	6.960	6.730	6.950	3,845,000	26,381,920	6.8614	5.381	5.381	5.396	5.218	5.388	4,959,359	5.3196	2.97%
2009-09-04	0	6.740	6.700	6.750	6.610	6.750	18,568,000	123,747,586	6.6646	5.226	5.195	5.233	5.125	5.233	23,949,382	5.1670	2.43%
2009-09-03	0	6.580	6.580	6.590	6.570	6.870	16,068,840	106,715,440	6.6411	5.101	5.101	5.109	5.094	5.326	20,725,915	5.1489	-5.60%
2009-09-02	0	6.970	6.900	6.970	6.820	7.140	5,678,500	39,711,225	6.9933	5.404	5.350	5.404	5.288	5.536	7,324,244	5.4219	-3.46%
2009-09-01	0	7.220	7.190	7.200	7.190	7.680	12,426,052	91,879,614	7.3941	5.598	5.574	5.582	5.574	5.954	16,027,373	5.7327	-5.00%
2009-08-31	0	7.600	7.590	7.630	7.280	8.140	10,809,500	83,444,000	7.7195	5.892	5.885	5.916	5.644	6.311	13,942,312	5.9849	0.13%
2009-08-28	0	7.590	7.550	7.590	7.300	7.620	7,275,478	54,144,551	7.4421	5.885	5.854	5.885	5.660	5.908	9,384,059	5.7698	-2.06%
2009-08-27	0	7.750	7.780	7.790	7.470	7.790	6,072,585	45,939,342	7.5650	6.009	6.032	6.040	5.792	6.040	7,832,543	5.8652	-0.51%
2009-08-26	0	7.790	7.770	7.790	7.200	7.860	16,712,000	128,097,448	7.6650	6.040	6.024	6.040	5.582	6.094	21,555,476	5.9427	10.18%
2009-08-25	0	7.070	7.060	7.100	7.000	7.120	5,284,500	37,289,665	7.0564	5.481	5.474	5.505	5.427	5.520	6,816,055	5.4709	0.14%
2009-08-24	0	7.060	7.030	7.060	6.930	7.200	8,867,855	62,056,093	6.9979	5.474	5.450	5.474	5.373	5.582	11,437,939	5.4255	4.59%
2009-08-21	0	6.750	6.700	6.760	6.670	6.810	2,985,500	20,165,493	6.7545	5.233	5.195	5.241	5.171	5.280	3,850,758	5.2368	-0.30%
2009-08-20	0	6.770	6.770	6.790	6.680	6.800	1,954,600	13,195,646	6.7511	5.249	5.249	5.264	5.179	5.272	2,521,083	5.2341	1.35%
2009-08-19	0	6.680	6.650	6.680	6.460	6.840	8,137,000	54,312,456	6.6748	5.179	5.156	5.179	5.008	5.303	10,495,267	5.1749	4.37%
2009-08-18	0	6.400	6.400	6.410	6.360	6.590	6,821,481	43,663,736	6.4009	4.962	4.962	4.970	4.931	5.109	8,798,484	4.9626	-2.88%
2009-08-17	0	6.590	6.590	6.640	6.550	6.850	3,548,000	23,621,295	6.6576	5.109	5.109	5.148	5.078	5.311	4,576,282	5.1617	-3.37%
2009-08-14	0	6.820	6.800	6.830	6.700	6.910	1,974,000	13,391,835	6.7841	5.288	5.272	5.295	5.195	5.357	2,546,105	5.2597	-1.16%
2009-08-13	0	6.900	6.880	6.900	6.440	6.920	8,946,000	60,247,230	6.7345	5.350	5.334	5.350	4.993	5.365	11,538,732	5.2213	6.98%
2009-08-12	0	6.450	6.450	6.470	6.360	6.590	5,541,000	35,749,633	6.4518	5.001	5.001	5.016	4.931	5.109	7,146,894	5.0021	-2.86%
2009-08-11	0	6.640	6.640	6.660	6.600	6.900	5,630,000	37,894,585	6.7308	5.148	5.148	5.164	5.117	5.350	7,261,688	5.2184	-3.63%
2009-08-10	0	6.890	6.890	6.900	6.880	7.000	3,872,264	26,737,300	6.9048	5.342	5.342	5.350	5.334	5.427	4,994,524	5.3533	1.32%
2009-08-07	0	6.800	6.810	6.830	6.670	7.010	3,316,000	22,592,405	6.8131	5.272	5.280	5.295	5.171	5.435	4,277,044	5.2822	-2.16%
2009-08-06	0	6.950	6.960	6.970	6.650	7.030	8,549,500	59,031,340	6.9047	5.388	5.396	5.404	5.156	5.450	11,027,318	5.3532	3.27%
2009-08-05	0	6.730	6.730	6.740	6.600	6.820	8,723,500	58,792,805	6.7396	5.218	5.218	5.226	5.117	5.288	11,251,747	5.2252	1.36%
2009-08-04	0	6.640	6.600	6.640	6.520	7.020	6,330,165	42,610,733	6.7314	5.148	5.117	5.148	5.055	5.443	8,164,775	5.2188	-3.35%
2009-08-03	0	6.870	6.850	6.890	6.460	6.960	10,057,500	67,207,356	6.6823	5.326	5.311	5.342	5.008	5.396	12,972,367	5.1808	6.84%
2009-07-31	0	6.430	6.460	6.470	6.390	6.730	13,223,000	86,087,173	6.5104	4.985	5.008	5.016	4.954	5.218	17,055,293	5.0475	-3.31%
2009-07-30	0	6.650	6.650	6.660	6.600	6.800	111,240,500	747,012,435	6.7153	5.156	5.156	5.164	5.117	5.272	143,480,249	5.2064	-5.94%
2009-07-29	0	7.070	7.040	7.080	6.800	7.520	10,919,000	77,284,849	7.0780	5.481	5.458	5.489	5.272	5.830	14,083,547	5.4876	-5.98%
2009-07-28	0	7.520	7.520	7.530	7.330	7.550	5,912,453	43,981,944	7.4389	5.830	5.830	5.838	5.683	5.854	7,626,002	5.7674	1.08%
2009-07-27	0	7.440	7.440	7.450	7.070	7.460	5,536,000	40,189,528	7.2597	5.768	5.768	5.776	5.481	5.784	7,140,445	5.6284	1.22%
2009-07-24	0	7.350	7.340	7.350	6.900	7.480	13,091,301	94,437,634	7.2138	5.698	5.691	5.698	5.350	5.799	16,885,425	5.5928	8.09%
2009-07-23	0	6.800	6.800	6.820	6.300	6.830	6,041,000	40,324,950	6.6752	5.272	5.272	5.288	4.884	5.295	7,791,804	5.1753	8.28%
2009-07-22	0	6.280	6.260	6.280	6.210	6.500	3,956,500	25,198,795	6.3690	4.869	4.853	4.869	4.815	5.039	5,103,174	4.9379	-0.32%
2009-07-21	0	6.300	6.290	6.310	6.110	6.350	3,722,000	23,356,585	6.2753	4.884	4.877	4.892	4.737	4.923	4,800,711	4.8652	3.11%
2009-07-20	0	6.110	6.110	6.130	5.940	6.120	5,358,500	32,436,090	6.0532	4.737	4.737	4.753	4.605	4.745	6,911,502	4.6931	2.86%
2009-07-17	0	5.940	5.940	5.980	5.800	6.000	5,124,500	30,493,545	5.9505	4.605	4.605	4.636	4.497	4.652	6,609,684	4.6135	2.41%
2009-07-16	0	5.800	5.790	5.810	5.650	5.820	8,882,000	51,041,842	5.7467	4.497	4.489	4.505	4.380	4.512	11,456,183	4.4554	2.65%
2009-07-15	0	5.650	5.650	5.670	5.390	5.720	6,195,000	34,706,682	5.6024	4.380	4.380	4.396	4.179	4.435	7,990,436	4.3435	5.81%
2009-07-14	0	5.340	5.340	5.360	5.260	5.390	1,869,801	9,931,129	5.3113	4.140	4.140	4.156	4.078	4.179	2,411,707	4.1179	1.14%
2009-07-13	0	5.280	5.260	5.310	5.160	5.490	2,576,600	13,724,168	5.3265	4.094	4.078	4.117	4.001	4.256	3,323,351	4.1296	-3.83%
2009-07-10	0	5.490	5.500	5.510	5.470	5.610	2,201,000	12,115,275	5.5044	4.256	4.264	4.272	4.241	4.349	2,838,894	4.2676	-1.26%
2009-07-09	0	5.560	5.560	5.590	5.420	5.690	3,874,000	21,444,525	5.5355	4.311	4.311	4.334	4.202	4.411	4,996,764	4.2917	0.36%
2009-07-08	0	5.540	5.540	5.550	5.460	5.600	5,220,500	28,957,355	5.5469	4.295	4.295	4.303	4.233	4.342	6,733,507	4.3005	-1.95%
2009-07-07	0	5.650	5.630	5.660	5.490	5.700	2,950,716	16,609,651	5.6290	4.380	4.365	4.388	4.256	4.419	3,805,893	4.3642	0.71%
2009-07-06	0	5.610	5.610	5.620	5.500	5.680	1,220,500	6,856,720	5.6180	4.349	4.349	4.357	4.264	4.404	1,574,226	4.3556	-1.58%
2009-07-03	0	5.700	5.680	5.710	5.360	5.720	7,900,900	44,165,125	5.5899	4.419	4.404	4.427	4.156	4.435	10,190,741	4.3338	3.83%
2009-07-02	0	5.490	5.490	5.500	5.360	5.600	7,172,000	39,362,724	5.4884	4.256	4.256	4.264	4.156	4.342	9,250,591	4.2552	2.23%
2009-06-30	0	5.370	5.380	5.400	5.360	5.550	2,872,500	15,587,402	5.4264	4.163	4.171	4.187	4.156	4.303	3,705,009	4.2071	-3.42%
2009-06-29	0	5.560	5.540	5.550	5.460	5.610	6,515,800	36,195,295	5.5550	4.311	4.295	4.303	4.233	4.349	8,404,211	4.3068	1.09%
2009-06-26	0	5.500	5.470	5.500	5.300	5.510	40,421,500	215,068,742	5.3207	4.264	4.241	4.264	4.109	4.272	52,136,469	4.1251	4.17%
2009-06-25	0	5.280	5.240	5.270	5.050	5.390	13,601,421	70,483,544	5.1821	4.094	4.063	4.086	3.915	4.179	17,543,388	4.0177	4.55%
2009-06-24	0	5.050	5.050	5.060	4.910	5.120	3,421,000	17,263,600	5.0464	3.915	3.915	3.923	3.807	3.970	4,412,475	3.9125	1.00%
2009-06-23	0	5.000	5.000	5.010	4.900	5.200	2,035,000	10,214,440	5.0194	3.877	3.877	3.884	3.799	4.032	2,624,784	3.8915	-2.72%
2009-06-22	0	5.140	5.130	5.160	5.080	5.390	8,368,500	43,806,307	5.2347	3.985	3.977	4.001	3.939	4.179	10,793,861	4.0584	-1.34%
2009-06-19	0	5.210	5.240	5.250	5.160	5.350	3,499,500	18,309,165	5.2319	4.039	4.063	4.070	4.001	4.148	4,513,726	4.0563	0.19%
2009-06-18	0	5.200	5.200	5.250	5.200	5.410	3,834,500	20,155,680	5.2564	4.032	4.032	4.070	4.032	4.194	4,945,816	4.0753	-4.06%
2009-06-17	0	5.420	5.380	5.400	5.160	5.420	3,291,000	17,543,875	5.3309	4.202	4.171	4.187	4.001	4.202	4,244,798	4.1330	2.65%
2009-06-16	0	5.280	5.270	5.280	5.250	5.450	5,585,200	29,746,755	5.3260	4.094	4.086	4.094	4.070	4.225	7,203,904	4.1293	-3.30%
2009-06-15	0	5.460	5.450	5.460	5.450	5.620	5,883,500	32,657,765	5.5507	4.233	4.225	4.233	4.225	4.357	7,588,657	4.3035	-1.62%
2009-06-12	0	5.550	5.540	5.550	5.380	5.640	6,863,500	38,009,478	5.5379	4.303	4.295	4.303	4.171	4.373	8,852,681	4.2936	3.16%
2009-06-11	0	5.380	5.380	5.410	5.320	5.480	11,198,500	61,034,663	5.4503	4.171	4.171	4.194	4.125	4.249	14,444,052	4.2256	-2.36%
2009-06-10	0	5.510	5.510	5.520	5.380	5.600	7,019,000	38,521,000	5.4881	4.272	4.272	4.280	4.171	4.342	9,053,248	4.2549	3.18%
2009-06-09	0	5.340	5.310	5.350	5.260	5.570	20,879,000	113,912,261	5.4558	4.140	4.117	4.148	4.078	4.318	26,930,157	4.2299	-4.30%
2009-06-08	0	5.580	5.570	5.590	5.500	5.720	8,868,000	49,742,885	5.6093	4.326	4.318	4.334	4.264	4.435	11,438,126	4.3489	0.00%
2009-06-05	0	5.580	5.570	5.580	5.520	5.630	18,756,500	104,509,850	5.5719	4.326	4.318	4.326	4.280	4.365	24,192,513	4.3199	1.82%
2009-06-04	0	5.480	5.470	5.500	5.450	5.620	10,543,000	58,057,366	5.5067	4.249	4.241	4.264	4.225	4.357	13,598,575	4.2694	-2.66%
2009-06-03	0	5.630	5.640	5.650	5.520	5.920	14,007,500	79,314,572	5.6623	4.365	4.373	4.380	4.280	4.590	18,067,157	4.3900	-3.92%
2009-06-02	0	5.860	5.860	5.930	5.850	6.050	7,103,100	42,272,830	5.9513	4.543	4.543	4.598	4.536	4.691	9,161,722	4.6141	-2.33%
2009-06-01	0	6.000	5.990	6.000	5.800	6.000	5,925,755	35,009,490	5.9080	4.652	4.644	4.652	4.497	4.652	7,643,159	4.5805	3.99%
2009-05-29	0	5.770	5.720	5.780	5.680	6.200	9,357,358	54,289,977	5.8018	4.473	4.435	4.481	4.404	4.807	12,069,310	4.4982	-2.37%
2009-05-27	0	5.910	5.910	5.920	5.800	6.250	8,378,000	49,865,580	5.9520	4.582	4.582	4.590	4.497	4.846	10,806,114	4.6146	-1.17%
2009-05-26	0	5.980	5.980	6.000	5.920	6.250	7,581,000	46,160,920	6.0890	4.636	4.636	4.652	4.590	4.846	9,778,127	4.7208	-5.08%
2009-05-25	0	6.300	6.260	6.300	5.920	6.400	5,823,500	36,050,845	6.1906	4.884	4.853	4.884	4.590	4.962	7,511,268	4.7996	4.65%
2009-05-22	0	6.020	5.990	6.000	5.940	6.170	10,223,410	61,595,968	6.0250	4.667	4.644	4.652	4.605	4.784	13,186,361	4.6712	-0.50%
2009-05-21	0	6.050	6.040	6.050	5.810	6.090	11,976,500	71,305,800	5.9538	4.691	4.683	4.691	4.505	4.722	15,447,532	4.6160	2.02%
2009-05-20	0	5.960	5.950	5.960	5.760	6.000	8,363,000	49,519,165	5.9212	4.598	4.590	4.598	4.443	4.628	10,841,337	4.5676	0.68%
2009-05-19	0	5.920	5.900	5.920	5.770	6.050	8,079,500	47,805,550	5.9169	4.567	4.551	4.567	4.451	4.667	10,473,823	4.5643	5.71%
2009-05-18	0	5.600	5.600	5.610	5.430	5.620	3,812,000	21,041,840	5.5199	4.320	4.320	4.328	4.189	4.335	4,941,669	4.2580	0.18%
2009-05-15	0	5.590	5.550	5.580	5.460	5.700	9,045,500	50,082,076	5.5367	4.312	4.281	4.304	4.212	4.397	11,726,093	4.2710	1.27%
2009-05-14	0	5.520	5.510	5.520	5.460	5.690	3,567,500	19,739,565	5.5332	4.258	4.250	4.258	4.212	4.389	4,624,712	4.2683	-2.65%
2009-05-13	0	5.670	5.670	5.680	5.570	5.770	4,866,685	27,618,971	5.6751	4.374	4.374	4.382	4.297	4.451	6,308,905	4.3778	-0.53%
2009-05-12	0	5.700	5.680	5.700	5.490	5.840	12,458,500	71,158,410	5.7116	4.397	4.382	4.397	4.235	4.505	16,150,520	4.4060	-2.90%
2009-05-11	0	5.870	5.890	5.900	5.400	6.250	29,290,500	169,677,900	5.7929	4.528	4.544	4.551	4.166	4.821	37,970,607	4.4687	8.70%
2009-05-08	0	5.400	5.380	5.440	4.870	5.520	15,028,000	76,980,289	5.1225	4.166	4.150	4.196	3.757	4.258	19,481,480	3.9515	9.09%
2009-05-07	0	4.950	4.940	4.950	4.890	5.190	9,440,500	46,750,785	4.9522	3.818	3.811	3.818	3.772	4.004	12,238,149	3.8201	-1.20%
2009-05-06	0	5.010	5.010	5.020	4.840	5.070	8,250,500	41,056,099	4.9762	3.865	3.865	3.872	3.734	3.911	10,695,498	3.8386	2.04%
2009-05-05	0	4.910	4.910	4.930	4.810	5.250	10,093,500	50,489,285	5.0022	3.788	3.788	3.803	3.710	4.050	13,084,663	3.8587	-3.35%
2009-05-04	0	5.080	5.060	5.080	4.770	5.160	16,507,500	81,341,617	4.9276	3.919	3.903	3.919	3.680	3.980	21,399,423	3.8011	9.48%
2009-04-30	0	4.640	4.630	4.650	4.450	4.750	18,604,500	86,030,490	4.6242	3.579	3.572	3.587	3.433	3.664	24,117,859	3.5671	3.11%
2009-04-29	0	4.500	4.480	4.500	4.320	4.540	22,122,238	97,935,021	4.4270	3.471	3.456	3.471	3.332	3.502	28,678,063	3.4150	5.39%
2009-04-28	0	4.270	4.270	4.280	3.790	4.350	47,207,000	193,071,165	4.0899	3.294	3.294	3.302	2.924	3.356	61,196,581	3.1549	9.49%
2009-04-27	0	3.900	3.910	3.920	3.500	3.960	37,230,500	139,052,563	3.7349	3.008	3.016	3.024	2.700	3.055	48,263,590	2.8811	-0.76%
2009-04-24	0	3.930	3.920	3.930	3.900	4.900	68,108,519	280,779,971	4.1225	3.032	3.024	3.032	3.008	3.780	88,292,170	3.1801	-18.46%
2009-04-23	0	4.820	4.810	4.820	4.550	4.920	12,656,500	60,380,115	4.7707	3.718	3.710	3.718	3.510	3.795	16,407,196	3.6801	0.42%
2009-04-22	0	4.800	4.780	4.800	4.730	5.170	12,458,812	61,091,986	4.9035	3.703	3.687	3.703	3.649	3.988	16,150,925	3.7826	-2.44%
2009-04-21	0	4.920	4.830	4.900	4.570	5.260	18,932,500	93,466,550	4.9368	3.795	3.726	3.780	3.525	4.058	24,543,061	3.8083	0.20%
2009-04-20	0	4.910	4.910	4.940	4.540	4.970	12,499,500	60,477,960	4.8384	3.788	3.788	3.811	3.502	3.834	16,203,670	3.7324	5.82%
2009-04-17	0	4.640	4.590	4.640	4.130	4.990	17,758,000	81,196,450	4.5724	3.579	3.541	3.579	3.186	3.849	23,020,503	3.5271	12.90%
2009-04-16	0	4.110	4.090	4.110	4.040	4.250	7,484,000	30,900,931	4.1289	3.170	3.155	3.170	3.116	3.278	9,701,850	3.1851	-0.72%
2009-04-15	0	4.140	4.080	4.150	3.970	4.140	9,727,610	39,127,626	4.0223	3.194	3.147	3.201	3.062	3.194	12,610,343	3.1028	-0.96%
2009-04-14	0	4.180	4.160	4.180	3.900	4.210	11,437,500	45,400,309	3.9694	3.224	3.209	3.224	3.008	3.248	14,826,951	3.0620	10.29%
2009-04-09	0	3.790	3.780	3.790	3.710	3.870	10,319,500	39,051,005	3.7842	2.924	2.916	2.924	2.862	2.985	13,377,637	2.9191	0.00%
2009-04-08	0	3.790	3.790	3.800	3.570	3.810	8,695,500	32,027,336	3.6832	2.924	2.924	2.931	2.754	2.939	11,272,372	2.8412	-2.32%
2009-04-07	0	3.880	3.870	3.880	3.780	3.930	5,957,000	23,074,760	3.8736	2.993	2.985	2.993	2.916	3.032	7,722,330	2.9881	-1.02%
2009-04-06	0	3.920	3.910	3.930	3.830	4.000	10,188,725	39,784,301	3.9047	3.024	3.016	3.032	2.954	3.086	13,208,108	3.0121	3.98%
2009-04-03	0	3.770	3.760	3.770	3.620	3.780	7,862,000	29,237,150	3.7188	2.908	2.900	2.908	2.792	2.916	10,191,868	2.8687	0.27%
2009-04-02	0	3.760	3.750	3.760	3.630	3.830	19,722,500	73,836,275	3.7438	2.900	2.893	2.900	2.800	2.954	25,567,174	2.8879	8.05%
2009-04-01	0	3.480	3.450	3.460	3.440	3.700	7,636,500	26,949,145	3.5290	2.684	2.661	2.669	2.654	2.854	9,899,542	2.7223	-3.33%
2009-03-31	0	3.600	3.560	3.600	3.410	3.780	13,344,500	47,203,625	3.5373	2.777	2.746	2.777	2.630	2.916	17,299,082	2.7287	-1.91%
2009-03-30	0	3.670	3.660	3.670	3.600	4.000	12,603,500	47,305,513	3.7534	2.831	2.823	2.831	2.777	3.086	16,338,490	2.8953	-10.27%
2009-03-27	0	4.090	4.020	4.090	3.920	4.320	28,100,135	116,565,288	4.1482	3.155	3.101	3.155	3.024	3.332	36,427,483	3.1999	4.60%
2009-03-26	0	3.910	3.910	3.950	3.580	3.990	21,852,000	81,199,740	3.7159	3.016	3.016	3.047	2.762	3.078	28,327,741	2.8664	15.00%
2009-03-25	0	3.400	3.390	3.400	3.370	3.750	26,924,000	95,885,905	3.5614	2.623	2.615	2.623	2.600	2.893	34,902,806	2.7472	-2.86%
2009-03-24	0	3.500	3.500	3.530	3.260	3.590	16,920,000	58,547,482	3.4603	2.700	2.700	2.723	2.515	2.769	21,934,165	2.6692	10.41%
2009-03-23	0	3.170	3.160	3.170	3.000	3.210	6,069,500	19,108,085	3.1482	2.445	2.438	2.445	2.314	2.476	7,868,169	2.4285	0.63%
2009-03-20	0	3.150	3.150	3.180	3.100	3.260	5,571,500	17,681,555	3.1736	2.430	2.430	2.453	2.391	2.515	7,222,589	2.4481	-1.56%
2009-03-19	0	3.200	3.160	3.200	2.900	3.240	22,373,500	70,704,930	3.1602	2.468	2.438	2.468	2.237	2.499	29,003,785	2.4378	7.38%
2009-03-18	0	2.980	2.980	2.990	2.850	3.040	28,454,680	82,847,786	2.9116	2.299	2.299	2.306	2.198	2.345	36,887,096	2.2460	9.56%
2009-03-17	0	2.720	2.710	2.720	2.650	2.950	12,775,000	36,028,645	2.8202	2.098	2.090	2.098	2.044	2.276	16,560,813	2.1755	0.37%
2009-03-16	0	2.710	2.690	2.710	2.640	2.750	7,056,000	18,892,300	2.6775	2.090	2.075	2.090	2.036	2.121	9,147,014	2.0654	-0.37%
2009-03-13	0	2.720	2.700	2.720	2.560	2.720	6,128,500	16,298,445	2.6595	2.098	2.083	2.098	1.975	2.098	7,944,653	2.0515	8.80%
2009-03-12	0	2.500	2.490	2.500	2.450	2.600	4,294,500	10,824,180	2.5205	1.928	1.921	1.928	1.890	2.006	5,567,156	1.9443	0.00%
2009-03-11	0	2.500	2.500	2.510	2.500	2.620	4,415,500	11,234,790	2.5444	1.928	1.928	1.936	1.928	2.021	5,724,013	1.9627	-0.40%
2009-03-10	0	2.510	2.510	2.520	2.360	2.540	4,150,500	10,169,280	2.4501	1.936	1.936	1.944	1.821	1.959	5,380,482	1.8900	4.58%
2009-03-09	0	2.400	2.400	2.410	2.330	2.650	8,084,500	19,725,065	2.4399	1.851	1.851	1.859	1.797	2.044	10,480,305	1.8821	-8.75%
2009-03-06	0	2.630	2.600	2.630	2.550	2.750	22,380,000	58,504,395	2.6141	2.029	2.006	2.029	1.967	2.121	29,012,212	2.0165	-1.13%
2009-03-05	0	2.660	2.650	2.660	2.600	2.730	4,911,500	13,059,605	2.6590	2.052	2.044	2.052	2.006	2.106	6,367,001	2.0511	1.14%
2009-03-04	0	2.630	2.630	2.660	2.530	2.750	7,561,500	20,178,400	2.6686	2.029	2.029	2.052	1.952	2.121	9,802,316	2.0585	1.94%
2009-03-03	0	2.580	2.570	2.580	2.540	2.700	10,427,000	27,195,190	2.6082	1.990	1.982	1.990	1.959	2.083	13,516,994	2.0119	-7.19%
2009-03-02	0	2.780	2.780	2.800	2.750	2.850	4,717,421	13,323,467	2.8243	2.144	2.144	2.160	2.121	2.198	6,115,407	2.1787	-3.47%
2009-02-27	0	2.880	2.850	2.880	2.830	2.940	3,051,000	8,774,350	2.8759	2.222	2.198	2.222	2.183	2.268	3,955,150	2.2185	-1.03%
2009-02-26	0	2.910	2.910	2.920	2.750	2.970	4,073,500	11,767,580	2.8888	2.245	2.245	2.252	2.121	2.291	5,280,663	2.2284	2.11%
2009-02-25	0	2.850	2.850	2.870	2.790	3.000	8,095,000	23,455,140	2.8975	2.198	2.198	2.214	2.152	2.314	10,493,917	2.2351	5.17%
2009-02-24	0	2.710	2.700	2.710	2.670	2.910	5,646,500	15,567,225	2.7570	2.090	2.083	2.090	2.060	2.245	7,319,815	2.1267	-8.45%
2009-02-23	0	2.960	2.960	2.980	2.950	3.150	1,454,500	4,361,270	2.9985	2.283	2.283	2.299	2.276	2.430	1,885,534	2.3130	-2.31%
2009-02-20	0	3.030	3.000	3.030	2.930	3.120	5,672,000	17,171,745	3.0275	2.337	2.314	2.337	2.260	2.407	7,352,872	2.3354	-4.42%
2009-02-19	0	3.170	3.130	3.170	3.100	3.230	4,303,000	13,622,830	3.1659	2.445	2.414	2.445	2.391	2.492	5,578,175	2.4422	-0.94%
2009-02-18	0	3.200	3.200	3.230	3.020	3.250	7,696,500	24,105,265	3.1320	2.468	2.468	2.492	2.330	2.507	9,977,323	2.4160	4.58%
2009-02-17	0	3.060	3.050	3.060	3.030	3.410	7,241,500	22,949,910	3.1692	2.360	2.353	2.360	2.337	2.630	9,387,486	2.4447	-10.26%
2009-02-16	0	3.410	3.410	3.420	3.400	3.600	3,209,000	11,140,385	3.4716	2.630	2.630	2.638	2.623	2.777	4,159,973	2.6780	-3.94%
2009-02-13	0	3.550	3.530	3.550	3.210	3.560	14,040,000	48,447,580	3.4507	2.738	2.723	2.738	2.476	2.746	18,200,690	2.6619	12.34%
2009-02-12	0	3.160	3.150	3.160	3.110	3.260	5,075,000	16,173,165	3.1868	2.438	2.430	2.438	2.399	2.515	6,578,953	2.4583	-0.94%
2009-02-11	0	3.190	3.180	3.190	3.110	3.280	7,208,000	22,989,235	3.1894	2.461	2.453	2.461	2.399	2.530	9,344,058	2.4603	-3.33%
2009-02-10	0	3.300	3.290	3.300	3.080	3.340	9,740,986	31,277,023	3.2109	2.546	2.538	2.546	2.376	2.576	12,627,683	2.4769	5.43%
2009-02-09	0	3.130	3.130	3.140	3.000	3.250	10,047,500	31,543,415	3.1394	2.414	2.414	2.422	2.314	2.507	13,025,031	2.4218	-0.63%
2009-02-06	0	3.150	3.140	3.150	3.030	3.250	33,843,000	106,107,335	3.1353	2.430	2.422	2.430	2.337	2.507	43,872,220	2.4186	5.70%
2009-02-05	0	2.980	2.980	2.990	2.650	3.050	28,535,500	84,101,835	2.9473	2.299	2.299	2.306	2.044	2.353	36,991,866	2.2735	12.88%
2009-02-04	0	2.640	2.570	2.640	2.500	2.640	5,224,500	13,395,145	2.5639	2.036	1.982	2.036	1.928	2.036	6,772,757	1.9778	6.88%
2009-02-03	0	2.470	2.440	2.470	2.430	2.540	1,407,500	3,485,600	2.4764	1.905	1.882	1.905	1.875	1.959	1,824,606	1.9103	0.82%
2009-02-02	0	2.450	2.450	2.460	2.420	2.590	1,778,000	4,450,025	2.5028	1.890	1.890	1.898	1.867	1.998	2,304,902	1.9307	-5.04%
2009-01-30	0	2.580	2.580	2.590	2.420	2.610	4,409,000	11,086,135	2.5144	1.990	1.990	1.998	1.867	2.013	5,715,587	1.9396	3.20%
2009-01-29	0	2.500	2.490	2.500	2.480	2.620	6,834,917	17,409,507	2.5471	1.928	1.921	1.928	1.913	2.021	8,860,414	1.9649	6.38%
2009-01-23	0	2.350	2.340	2.350	2.320	2.570	6,119,000	14,837,165	2.4248	1.813	1.805	1.813	1.790	1.982	7,932,338	1.8705	-6.75%
2009-01-22	0	2.520	2.510	2.530	2.420	2.680	15,820,500	39,868,328	2.5200	1.944	1.936	1.952	1.867	2.067	20,508,834	1.9440	5.00%
2009-01-21	0	2.400	2.390	2.400	2.360	2.540	13,525,000	33,116,163	2.4485	1.851	1.844	1.851	1.821	1.959	17,533,073	1.8888	-5.51%
2009-01-20	0	2.540	2.540	2.560	2.540	2.710	10,687,217	28,231,551	2.6416	1.959	1.959	1.975	1.959	2.090	13,854,325	2.0377	-6.62%
2009-01-19	0	2.720	2.690	2.720	2.580	2.950	11,336,500	30,788,895	2.7159	2.098	2.075	2.098	1.990	2.276	14,696,020	2.0950	-3.89%
2009-01-16	0	2.830	2.830	2.850	2.700	2.950	11,656,000	33,306,000	2.8574	2.183	2.183	2.198	2.083	2.276	15,110,203	2.2042	1.80%
2009-01-15	0	2.780	2.780	2.800	2.650	2.930	9,673,875	27,057,199	2.7969	2.144	2.144	2.160	2.044	2.260	12,540,684	2.1576	-5.44%
2009-01-14	0	2.940	2.930	2.940	2.910	3.290	16,725,500	51,915,290	3.1040	2.268	2.260	2.268	2.245	2.538	21,682,026	2.3944	-5.77%
2009-01-13	0	3.120	3.120	3.130	2.730	3.170	32,312,000	95,524,170	2.9563	2.407	2.407	2.414	2.106	2.445	41,887,515	2.2805	12.23%
2009-01-12	0	2.780	2.770	2.780	2.630	3.060	35,943,981	100,404,982	2.7934	2.144	2.137	2.144	2.029	2.360	46,595,817	2.1548	-5.76%
2009-01-09	0	2.950	2.950	2.970	2.320	2.980	92,004,500	245,094,705	2.6639	2.276	2.276	2.291	1.790	2.299	119,269,617	2.0550	31.11%
2009-01-08	0	2.250	2.250	2.260	2.080	2.390	30,175,804	66,263,402	2.1959	1.736	1.736	1.743	1.605	1.844	39,118,267	1.6939	-1.32%
2009-01-07	0	2.280	2.270	2.280	2.240	2.600	66,759,500	161,235,896	2.4152	1.759	1.751	1.759	1.728	2.006	86,543,376	1.8631	1.79%
2009-01-06	0	2.240	2.230	2.240	1.900	2.330	45,993,500	100,101,970	2.1764	1.728	1.720	1.728	1.466	1.797	59,623,466	1.6789	16.06%
2009-01-05	0	1.930	1.930	1.940	1.910	2.140	22,919,000	45,716,280	1.9947	1.489	1.489	1.497	1.473	1.651	29,710,942	1.5387	-3.50%
2009-01-02	0	2.000	1.990	2.000	1.590	2.020	51,673,500	98,265,030	1.9017	1.543	1.535	1.543	1.227	1.558	66,986,708	1.4669	29.87%
2008-12-31	0	1.540	1.530	1.540	1.530	1.610	7,030,000	10,983,860	1.5624	1.188	1.180	1.188	1.180	1.242	9,113,309	1.2053	-0.65%
2008-12-30	0	1.550	1.530	1.550	1.470	1.730	23,130,500	35,910,080	1.5525	1.196	1.180	1.196	1.134	1.335	29,985,119	1.1976	-3.73%
2008-12-29	0	1.610	1.610	1.620	1.540	1.830	21,406,000	34,774,670	1.6245	1.242	1.242	1.250	1.188	1.412	27,749,571	1.2532	-11.54%
2008-12-24	0	1.820	1.800	1.820	1.700	1.830	4,643,500	8,130,330	1.7509	1.404	1.389	1.404	1.311	1.412	6,019,580	1.3506	4.00%
2008-12-23	0	1.750	1.750	1.760	1.750	2.030	13,667,130	25,259,117	1.8482	1.350	1.350	1.358	1.350	1.566	17,717,322	1.4257	-13.37%
2008-12-22	0	2.020	2.020	2.030	2.000	2.270	5,740,500	11,810,130	2.0573	1.558	1.558	1.566	1.543	1.751	7,441,671	1.5870	-8.18%
2008-12-19	0	2.200	2.200	2.230	2.130	2.240	5,127,500	11,226,185	2.1894	1.697	1.697	1.720	1.643	1.728	6,647,011	1.6889	0.92%
2008-12-18	0	2.180	2.180	2.210	2.090	2.220	4,873,000	10,574,610	2.1700	1.682	1.682	1.705	1.612	1.713	6,317,091	1.6740	0.00%
2008-12-17	0	2.180	2.170	2.180	2.070	2.240	4,830,250	10,464,821	2.1665	1.682	1.674	1.682	1.597	1.728	6,261,673	1.6713	1.40%
2008-12-16	0	2.150	2.150	2.200	2.150	2.310	6,155,005	13,733,106	2.2312	1.659	1.659	1.697	1.659	1.782	7,979,013	1.7212	-4.44%
2008-12-15	0	2.250	2.250	2.280	2.250	2.450	5,418,500	12,497,190	2.3064	1.736	1.736	1.759	1.736	1.890	7,024,248	1.7791	-5.46%
2008-12-12	0	2.380	2.380	2.390	2.200	2.420	7,402,000	17,180,715	2.3211	1.836	1.836	1.844	1.697	1.867	9,595,549	1.7905	-0.83%
2008-12-11	0	2.400	2.400	2.430	2.180	2.550	17,798,244	42,754,654	2.4022	1.851	1.851	1.875	1.682	1.967	23,072,673	1.8530	7.62%
2008-12-10	0	2.230	2.220	2.230	2.140	2.290	2,520,500	5,591,025	2.2182	1.720	1.713	1.720	1.651	1.767	3,267,439	1.7111	1.36%
2008-12-09	0	2.200	2.200	2.230	2.190	2.350	2,281,000	5,141,785	2.2542	1.697	1.697	1.720	1.689	1.813	2,956,964	1.7389	-3.51%
2008-12-08	0	2.280	2.250	2.280	2.230	2.370	4,184,400	9,629,585	2.3013	1.759	1.736	1.759	1.720	1.828	5,424,428	1.7752	5.56%
2008-12-05	0	2.160	2.160	2.210	2.140	2.340	1,884,000	4,108,290	2.1806	1.666	1.666	1.705	1.651	1.805	2,442,315	1.6821	-4.00%
2008-12-04	0	2.250	2.250	2.260	2.230	2.400	1,284,500	2,945,040	2.2928	1.736	1.736	1.743	1.720	1.851	1,665,156	1.7686	-0.44%
2008-12-03	0	2.260	2.250	2.260	2.250	2.350	692,058	1,583,153	2.2876	1.743	1.736	1.743	1.736	1.813	897,146	1.7647	2.73%
2008-12-02	0	2.200	2.160	2.190	2.130	2.300	1,431,058	3,109,844	2.1731	1.697	1.666	1.689	1.643	1.774	1,855,146	1.6763	-5.98%
2008-12-01	0	2.340	2.310	2.340	2.300	2.400	710,985	1,659,971	2.3347	1.805	1.782	1.805	1.774	1.851	921,682	1.8010	-1.27%
2008-11-28	0	2.370	2.360	2.370	2.250	2.400	896,500	2,124,340	2.3696	1.828	1.821	1.828	1.736	1.851	1,162,174	1.8279	3.04%
2008-11-27	0	2.300	2.300	2.310	2.280	2.480	2,123,000	5,009,045	2.3594	1.774	1.774	1.782	1.759	1.913	2,752,141	1.8201	2.68%
2008-11-26	0	2.240	2.240	2.270	2.240	2.400	1,962,050	4,541,214	2.3145	1.728	1.728	1.751	1.728	1.851	2,543,495	1.7854	-6.67%
2008-11-25	0	2.400	2.380	2.450	2.360	2.700	6,976,500	17,309,810	2.4812	1.851	1.836	1.890	1.821	2.083	9,043,954	1.9140	6.67%
2008-11-24	0	2.250	2.240	2.250	2.020	2.330	4,480,000	10,105,315	2.2557	1.736	1.728	1.736	1.558	1.797	5,807,628	1.7400	7.14%
2008-11-21	0	2.100	2.080	2.100	1.820	2.190	4,627,000	9,516,495	2.0567	1.620	1.605	1.620	1.404	1.689	5,998,191	1.5866	9.37%
2008-11-20	0	1.920	1.920	1.930	1.800	1.950	2,842,500	5,388,245	1.8956	1.481	1.481	1.489	1.389	1.504	3,684,862	1.4623	-3.03%
2008-11-19	0	1.980	1.930	1.980	1.930	2.070	2,894,400	5,721,592	1.9768	1.527	1.489	1.527	1.489	1.597	3,752,142	1.5249	-1.98%
2008-11-18	0	2.020	1.990	2.020	1.880	2.030	2,511,000	4,937,390	1.9663	1.558	1.535	1.558	1.450	1.566	3,255,123	1.5168	4.66%
2008-11-17	0	1.930	1.930	2.020	1.880	2.070	2,735,057	5,429,450	1.9851	1.489	1.489	1.558	1.450	1.597	3,545,579	1.5313	4.32%
2008-11-14	0	1.850	1.850	1.880	1.850	2.200	6,049,500	12,217,310	2.0196	1.427	1.427	1.450	1.427	1.697	7,842,242	1.5579	-5.61%
2008-11-13	0	1.960	1.950	1.960	1.930	2.370	8,276,000	16,542,295	1.9988	1.512	1.504	1.512	1.489	1.828	10,728,555	1.5419	-17.30%
2008-11-12	0	2.370	2.370	2.400	2.220	2.750	5,031,000	12,166,725	2.4184	1.828	1.828	1.851	1.713	2.121	6,521,914	1.8655	-8.85%
2008-11-11	0	2.600	2.600	2.640	2.530	2.790	3,315,500	8,789,615	2.6511	2.006	2.006	2.036	1.952	2.152	4,298,033	2.0450	4.00%
2008-11-10	0	2.500	2.500	2.510	2.450	3.500	5,531,000	15,603,290	2.8211	1.928	1.928	1.936	1.890	2.700	7,170,087	2.1762	-21.88%
2008-11-07	0	3.200	3.160	3.200	3.000	3.490	5,214,500	17,234,290	3.3051	2.468	2.438	2.468	2.314	2.692	6,759,793	2.5495	-9.35%
2008-11-06	0	3.530	3.530	3.550	3.300	3.630	4,519,003	15,975,660	3.5352	2.723	2.723	2.738	2.546	2.800	5,858,189	2.7271	-4.08%
2008-11-05	0	3.680	3.650	3.680	3.490	3.790	5,969,000	21,462,340	3.5956	2.839	2.816	2.839	2.692	2.924	7,737,886	2.7737	14.29%
2008-11-04	0	3.220	3.220	3.250	3.080	3.460	3,325,500	10,626,140	3.1954	2.484	2.484	2.507	2.376	2.669	4,310,997	2.4649	0.94%
2008-11-03	0	3.190	3.190	3.250	3.180	3.700	2,262,000	7,476,545	3.3053	2.461	2.461	2.507	2.453	2.854	2,932,333	2.5497	11.93%
2008-10-31	0	2.850	2.850	2.860	2.800	4.620	12,983,000	49,362,080	3.8021	2.198	2.198	2.206	2.160	3.564	16,830,453	2.9329	14.92%
2008-10-30	0	2.480	2.480	2.500	1.330	2.640	11,628,000	26,510,285	2.2799	1.913	1.913	1.928	1.026	2.036	15,073,905	1.7587	98.40%
2008-10-29	0	1.250	1.230	1.240	1.200	1.420	17,509,275	23,091,945	1.3188	0.964	0.949	0.957	0.926	1.095	22,698,069	1.0174	0.81%
2008-10-28	0	1.240	1.230	1.240	1.110	1.800	14,893,000	19,670,920	1.3208	0.957	0.949	0.957	0.856	1.389	19,306,473	1.0189	-21.52%
2008-10-27	0	1.580	1.480	1.580	1.400	2.200	10,320,500	19,930,370	1.9311	1.219	1.142	1.219	1.080	1.697	13,378,933	1.4897	-24.76%
2008-10-24	0	2.100	2.100	2.110	1.960	2.400	5,591,086	11,642,855	2.0824	1.620	1.620	1.628	1.512	1.851	7,247,979	1.6064	-6.67%
2008-10-23	0	2.250	2.200	2.250	2.010	2.800	6,532,400	15,586,947	2.3861	1.736	1.697	1.736	1.551	2.160	8,468,247	1.8406	-19.35%
2008-10-22	0	2.790	2.750	2.790	2.650	2.960	5,967,935	16,644,227	2.7889	2.152	2.121	2.152	2.044	2.283	7,736,506	2.1514	-6.38%
2008-10-21	0	2.980	2.980	3.010	2.720	3.150	4,020,000	11,972,740	2.9783	2.299	2.299	2.322	2.098	2.430	5,211,309	2.2975	-1.65%
2008-10-20	0	3.030	3.030	3.050	2.800	3.300	6,082,800	18,170,099	2.9871	2.337	2.337	2.353	2.160	2.546	7,885,410	2.3043	-15.60%
2008-10-17	0	3.590	3.580	3.590	3.580	4.300	2,800,500	10,410,930	3.7175	2.769	2.762	2.769	2.762	3.317	3,630,415	2.8677	-14.52%
2008-10-16	0	4.200	4.180	4.200	4.000	4.500	2,262,800	9,625,960	4.2540	3.240	3.224	3.240	3.086	3.471	2,933,371	3.2815	-13.93%
2008-10-15	0	4.880	4.880	4.890	4.850	5.200	2,585,000	12,671,625	4.9020	3.764	3.764	3.772	3.741	4.011	3,351,053	3.7814	-4.13%
2008-10-14	0	5.090	5.060	5.080	4.920	5.230	2,917,896	14,751,962	5.0557	3.926	3.903	3.919	3.795	4.034	3,782,601	3.9000	6.04%
2008-10-13	0	4.800	4.760	4.800	4.570	4.890	2,153,500	10,183,775	4.7289	3.703	3.672	3.703	3.525	3.772	2,791,680	3.6479	1.27%
2008-10-10	0	4.740	4.700	4.740	4.600	4.970	1,531,000	7,197,050	4.7009	3.656	3.626	3.656	3.548	3.834	1,984,705	3.6263	-6.69%
2008-10-09	0	5.080	5.000	5.080	4.840	5.100	2,437,900	12,096,387	4.9618	3.919	3.857	3.919	3.734	3.934	3,160,361	3.8275	3.67%
2008-10-08	0	4.900	4.900	5.010	4.900	5.400	2,256,025	11,690,638	5.1820	3.780	3.780	3.865	3.780	4.166	2,924,588	3.9974	-14.93%
2008-10-06	0	5.760	5.750	5.760	5.500	6.400	3,774,698	21,794,667	5.7739	4.443	4.436	4.443	4.243	4.937	4,893,313	4.4540	-8.57%
2008-10-03	0	6.300	6.130	6.300	6.190	6.700	4,933,000	31,659,550	6.4179	4.860	4.729	4.860	4.775	5.168	6,394,872	4.9508	-7.08%
2008-10-02	0	6.780	6.700	6.780	6.100	7.010	4,468,200	29,919,695	6.6961	5.230	5.168	5.230	4.706	5.408	5,792,331	5.1654	-4.10%
2008-09-30	0	7.070	7.050	7.070	6.730	7.070	3,003,500	21,001,065	6.9922	5.454	5.438	5.454	5.192	5.454	3,893,574	5.3938	-0.84%
2008-09-29	0	7.130	7.050	7.130	7.010	7.150	3,410,000	24,111,180	7.0707	5.500	5.438	5.500	5.408	5.516	4,420,538	5.4544	0.56%
2008-09-26	0	7.090	7.040	7.090	6.910	7.120	3,436,000	24,212,805	7.0468	5.469	5.431	5.469	5.330	5.492	4,454,243	5.4359	0.57%
2008-09-25	0	7.050	7.020	7.050	7.020	7.200	3,123,000	22,114,927	7.0813	5.438	5.415	5.438	5.415	5.554	4,048,487	5.4625	0.71%
2008-09-24	0	7.000	7.000	7.070	7.000	7.280	2,451,500	17,436,285	7.1125	5.400	5.400	5.454	5.400	5.616	3,177,991	5.4866	-3.98%
2008-09-23	0	7.290	7.310	7.400	7.120	7.510	3,376,150	24,701,592	7.3165	5.624	5.639	5.708	5.492	5.793	4,376,657	5.6439	-3.44%
2008-09-22	0	7.550	7.510	7.550	7.500	7.830	6,923,489	52,778,832	7.6232	5.824	5.793	5.824	5.785	6.040	8,975,234	5.8805	-2.58%
2008-09-19	0	7.750	7.610	7.750	7.200	7.800	4,186,345	31,401,594	7.5010	5.978	5.870	5.978	5.554	6.017	5,426,949	5.7862	7.64%
2008-09-18	0	7.200	7.100	7.200	6.900	7.350	3,440,700	24,226,831	7.0413	5.554	5.477	5.554	5.323	5.670	4,460,336	5.4316	-2.70%
2008-09-17	0	7.400	7.400	7.470	7.140	7.930	4,243,980	31,569,878	7.4387	5.708	5.708	5.762	5.508	6.117	5,501,664	5.7382	0.14%
2008-09-16	0	7.390	7.390	7.480	6.910	7.550	5,009,079	36,311,549	7.2491	5.701	5.701	5.770	5.330	5.824	6,493,497	5.5920	-0.94%
2008-09-12	0	7.460	7.380	7.460	7.390	7.610	4,214,249	31,382,686	7.4468	5.755	5.693	5.755	5.701	5.870	5,463,123	5.7445	1.22%
2008-09-11	0	7.400	7.300	7.360	6.980	7.460	5,085,500	36,776,250	7.2316	5.685	5.608	5.654	5.363	5.731	6,619,400	5.5558	0.00%
2008-09-10	0	7.400	7.340	7.400	7.340	7.480	4,311,000	31,846,585	7.3873	5.685	5.639	5.685	5.639	5.747	5,611,294	5.6754	-0.67%
2008-09-09	0	7.450	7.440	7.570	7.200	7.590	1,160,578	8,580,882	7.3936	5.724	5.716	5.816	5.532	5.831	1,510,634	5.6803	2.34%
2008-09-08	0	7.280	7.280	7.300	7.150	7.350	2,315,500	16,843,750	7.2743	5.593	5.593	5.608	5.493	5.647	3,013,906	5.5887	-1.09%
2008-09-05	0	7.360	7.310	7.360	7.360	7.600	4,212,500	31,522,410	7.4831	5.654	5.616	5.654	5.654	5.839	5,483,084	5.7490	-3.92%
2008-09-04	0	7.660	7.660	7.680	7.630	7.800	1,815,000	14,003,220	7.7153	5.885	5.885	5.900	5.862	5.993	2,362,445	5.9274	0.00%
2008-09-03	0	7.660	7.580	7.660	7.390	7.660	2,022,500	15,326,025	7.5778	5.885	5.824	5.885	5.678	5.885	2,632,531	5.8218	4.22%
2008-09-02	0	7.350	7.350	7.360	7.070	7.430	1,294,500	9,499,150	7.3381	5.647	5.647	5.654	5.432	5.708	1,684,950	5.6376	-1.34%
2008-09-01	0	7.450	7.410	7.450	7.180	7.480	505,500	3,726,690	7.3723	5.724	5.693	5.724	5.516	5.747	657,970	5.6639	2.05%
2008-08-29	0	7.300	7.300	7.330	7.260	7.650	1,056,300	7,797,978	7.3824	5.608	5.608	5.631	5.578	5.877	1,374,904	5.6717	-3.82%
2008-08-28	0	7.590	7.520	7.590	7.360	7.600	3,896,500	29,249,190	7.5065	5.831	5.777	5.831	5.654	5.839	5,071,771	5.7671	3.97%
2008-08-27	0	7.300	7.270	7.320	7.170	7.360	1,255,000	9,121,695	7.2683	5.608	5.585	5.624	5.509	5.654	1,633,536	5.5840	0.00%
2008-08-26	0	7.300	7.250	7.300	7.020	7.300	2,393,500	17,160,255	7.1695	5.608	5.570	5.608	5.393	5.608	3,115,433	5.5081	0.00%
2008-08-25	0	7.300	7.250	7.300	7.040	7.580	2,562,500	18,756,185	7.3195	5.608	5.570	5.608	5.409	5.824	3,335,407	5.6234	3.84%
2008-08-21	0	7.030	7.010	7.030	7.000	7.100	1,242,500	8,731,985	7.0278	5.401	5.386	5.401	5.378	5.455	1,617,266	5.3992	-2.90%
2008-08-20	0	7.240	7.000	7.240	6.770	7.240	1,296,500	9,115,835	7.0311	5.562	5.378	5.562	5.201	5.562	1,687,553	5.4018	6.16%
2008-08-19	0	6.820	6.760	6.820	6.690	6.890	806,500	5,474,830	6.7884	5.240	5.194	5.240	5.140	5.293	1,049,758	5.2153	-1.02%
2008-08-18	0	6.890	6.820	6.890	6.760	6.950	551,000	3,795,160	6.8878	5.293	5.240	5.293	5.194	5.339	717,194	5.2917	-2.82%
2008-08-15	0	7.090	7.000	7.090	6.700	7.100	964,275	6,657,078	6.9037	5.447	5.378	5.447	5.147	5.455	1,255,122	5.3039	1.29%
2008-08-14	0	7.000	7.000	7.020	6.710	7.000	4,483,350	30,658,421	6.8383	5.378	5.378	5.393	5.155	5.378	5,835,628	5.2537	-3.18%
2008-08-13	0	7.230	7.230	7.270	7.050	7.420	1,518,300	10,987,595	7.2368	5.555	5.555	5.585	5.416	5.701	1,976,253	5.5598	2.41%
2008-08-12	0	7.060	7.060	7.080	6.700	7.160	757,626	5,317,544	7.0187	5.424	5.424	5.439	5.147	5.501	986,143	5.3923	0.86%
2008-08-11	0	7.000	6.980	6.990	6.950	7.050	354,000	2,475,840	6.9939	5.378	5.363	5.370	5.339	5.416	460,774	5.3732	0.14%
2008-08-08	0	6.990	6.950	6.990	6.910	7.090	883,000	6,198,035	7.0193	5.370	5.339	5.370	5.309	5.447	1,149,333	5.3927	-1.55%
2008-08-07	0	7.100	7.020	7.100	6.900	7.460	3,297,500	23,367,585	7.0865	5.455	5.393	5.455	5.301	5.731	4,292,100	5.4443	-1.39%
2008-08-05	0	7.200	7.160	7.200	7.000	7.370	1,609,000	11,583,880	7.1994	5.532	5.501	5.532	5.378	5.662	2,094,310	5.5311	-0.14%
2008-08-04	0	7.210	7.210	7.250	7.060	7.550	1,117,874	8,102,410	7.2481	5.539	5.539	5.570	5.424	5.800	1,455,050	5.5685	-2.30%
2008-08-01	0	7.380	7.330	7.380	7.230	7.480	669,500	4,908,530	7.3316	5.670	5.631	5.670	5.555	5.747	871,436	5.6327	-0.54%
2008-07-31	0	7.420	7.420	7.480	6.930	7.500	1,692,000	12,263,620	7.2480	5.701	5.701	5.747	5.324	5.762	2,202,345	5.5684	-0.13%
2008-07-30	0	7.430	7.380	7.430	7.290	7.650	1,606,500	12,039,180	7.4940	5.708	5.670	5.708	5.601	5.877	2,091,056	5.7575	1.92%
2008-07-29	0	7.290	7.290	7.430	7.150	7.450	1,564,045	11,487,537	7.3448	5.601	5.601	5.708	5.493	5.724	2,035,796	5.6428	-0.41%
2008-07-28	0	7.320	7.280	7.320	7.300	7.790	725,000	5,371,690	7.4092	5.624	5.593	5.624	5.608	5.985	943,676	5.6923	0.14%
2008-07-25	0	7.310	7.300	7.310	7.010	7.350	861,000	6,257,800	7.2681	5.616	5.608	5.616	5.386	5.647	1,120,697	5.5838	-1.08%
2008-07-24	0	7.390	7.320	7.390	7.130	7.400	1,674,000	12,199,225	7.2875	5.678	5.624	5.678	5.478	5.685	2,178,916	5.5988	1.23%
2008-07-23	0	7.300	7.110	7.300	7.060	7.350	2,449,500	17,529,650	7.1564	5.608	5.462	5.608	5.424	5.647	3,188,324	5.4981	2.53%
2008-07-22	0	7.120	7.110	7.120	7.000	7.280	875,000	6,228,230	7.1180	5.470	5.462	5.470	5.378	5.593	1,138,920	5.4685	0.85%
2008-07-21	0	7.060	7.040	7.060	6.800	7.170	1,683,000	11,851,255	7.0417	5.424	5.409	5.424	5.224	5.509	2,190,630	5.4100	3.82%
2008-07-18	0	6.800	6.800	6.820	6.620	6.840	1,341,000	9,074,640	6.7671	5.224	5.224	5.240	5.086	5.255	1,745,476	5.1989	2.87%
2008-07-17	0	6.610	6.610	6.630	6.560	6.880	2,650,000	17,596,945	6.6404	5.078	5.078	5.094	5.040	5.286	3,449,299	5.1016	-1.49%
2008-07-16	0	6.710	6.710	6.720	6.600	6.770	752,500	5,027,530	6.6811	5.155	5.155	5.163	5.071	5.201	979,471	5.1329	-0.45%
2008-07-15	0	6.740	6.660	6.740	6.560	6.880	1,374,000	9,112,725	6.6323	5.178	5.117	5.178	5.040	5.286	1,788,429	5.0954	-1.17%
2008-07-14	0	6.820	6.740	6.820	6.720	6.960	166,500	1,133,560	6.8082	5.240	5.178	5.240	5.163	5.347	216,720	5.2305	-1.16%
2008-07-11	0	6.900	6.870	6.900	6.670	6.980	1,279,850	8,785,485	6.8645	5.301	5.278	5.301	5.124	5.363	1,665,881	5.2738	2.99%
2008-07-10	0	6.700	6.700	6.730	6.570	6.780	1,534,216	10,202,682	6.6501	5.147	5.147	5.170	5.048	5.209	1,996,970	5.1091	-1.33%
2008-07-09	0	6.790	6.810	6.820	6.590	6.830	2,408,500	16,229,820	6.7386	5.217	5.232	5.240	5.063	5.247	3,134,957	5.1770	3.66%
2008-07-08	0	6.550	6.510	6.550	6.490	6.760	2,494,000	16,316,071	6.5421	5.032	5.001	5.032	4.986	5.194	3,246,246	5.0261	-3.11%
2008-07-07	0	6.760	6.710	6.760	6.650	6.890	2,194,800	14,731,382	6.7119	5.194	5.155	5.194	5.109	5.293	2,856,801	5.1566	1.20%
2008-07-04	0	6.680	6.640	6.680	6.620	6.800	3,164,268	21,107,500	6.6706	5.132	5.101	5.132	5.086	5.224	4,118,682	5.1248	-0.30%
2008-07-03	0	6.700	6.700	6.710	6.500	6.860	3,536,000	23,676,280	6.6958	5.147	5.147	5.155	4.994	5.270	4,602,537	5.1442	-2.90%
2008-07-02	0	6.900	6.890	6.900	6.520	7.200	2,744,500	18,900,935	6.8868	5.301	5.293	5.301	5.009	5.532	3,572,302	5.2910	5.02%
2008-06-30	0	6.570	6.570	6.580	6.550	6.690	1,293,000	8,505,975	6.5785	5.048	5.048	5.055	5.032	5.140	1,682,998	5.0541	-2.52%
2008-06-27	0	6.740	6.700	6.740	6.660	7.100	4,432,505	30,332,973	6.8433	5.178	5.147	5.178	5.117	5.455	5,769,447	5.2575	-5.20%
2008-06-26	0	7.110	7.100	7.110	6.760	7.300	3,935,500	27,832,515	7.0722	5.462	5.455	5.462	5.194	5.608	5,122,535	5.4333	7.73%
2008-06-25	0	6.600	6.600	6.690	6.500	6.660	1,463,500	9,612,145	6.5679	5.071	5.071	5.140	4.994	5.117	1,904,924	5.0459	0.92%
2008-06-24	0	6.540	6.520	6.600	6.500	6.590	803,500	5,251,660	6.5360	5.024	5.009	5.071	4.994	5.063	1,045,854	5.0214	-0.91%
2008-06-23	0	6.600	6.560	6.600	6.530	6.680	1,626,500	10,836,156	6.6623	5.071	5.040	5.071	5.017	5.132	2,117,089	5.1184	-2.94%
2008-06-20	0	6.800	6.800	6.820	6.530	6.910	7,415,000	49,629,950	6.6932	5.224	5.224	5.240	5.017	5.309	9,651,530	5.1422	3.34%
2008-06-19	0	6.580	6.530	6.580	6.530	6.700	3,983,000	26,450,937	6.6410	5.055	5.017	5.055	5.017	5.147	5,184,362	5.1021	-1.50%
2008-06-18	0	6.680	6.680	6.700	6.660	6.810	4,086,000	27,470,775	6.7231	5.132	5.132	5.147	5.117	5.232	5,318,429	5.1652	-2.48%
2008-06-17	0	6.850	6.840	6.850	6.840	7.010	3,842,500	26,378,975	6.8651	5.263	5.255	5.263	5.255	5.386	5,001,484	5.2742	-2.14%
2008-06-16	0	7.000	6.990	7.000	6.980	7.030	809,000	5,663,525	7.0006	5.378	5.370	5.378	5.363	5.401	1,053,012	5.3784	0.29%
2008-06-13	0	6.980	6.970	6.980	6.900	7.040	5,599,170	39,056,716	6.9754	5.363	5.355	5.363	5.301	5.409	7,288,005	5.3590	0.00%
2008-06-12	0	6.980	6.900	6.980	6.830	7.090	4,232,500	29,563,993	6.9850	5.363	5.301	5.363	5.247	5.447	5,509,116	5.3664	-1.69%
2008-06-11	0	7.100	7.050	7.100	7.000	7.450	4,576,500	32,613,745	7.1264	5.455	5.416	5.455	5.378	5.724	5,956,875	5.4750	-3.79%
2008-06-10	0	7.380	7.350	7.380	7.340	7.450	4,225,000	31,195,260	7.3835	5.670	5.647	5.670	5.639	5.724	5,499,354	5.6725	-3.40%
2008-06-06	0	7.640	7.640	7.650	7.600	7.780	3,840,500	29,330,995	7.6373	5.870	5.870	5.877	5.839	5.977	4,998,881	5.8675	1.19%
2008-06-05	0	7.550	7.550	7.680	7.530	7.700	2,069,153	15,858,290	7.6641	5.800	5.800	5.900	5.785	5.916	2,693,256	5.8881	-1.82%
2008-06-04	0	7.690	7.670	7.690	7.510	7.740	3,298,000	25,319,045	7.6771	5.908	5.893	5.908	5.770	5.946	4,292,750	5.8981	1.45%
2008-06-03	0	7.580	7.530	7.590	7.400	7.600	1,317,500	9,909,240	7.5212	5.824	5.785	5.831	5.685	5.839	1,714,887	5.7784	2.02%
2008-06-02	0	7.430	7.430	7.450	7.400	7.530	1,728,344	12,862,385	7.4420	5.708	5.708	5.724	5.685	5.785	2,249,651	5.7175	-0.27%
2008-05-30	0	7.450	7.450	7.490	7.450	7.750	3,351,500	25,297,930	7.5482	5.724	5.724	5.754	5.724	5.954	4,362,387	5.7991	-3.87%
2008-05-29	0	7.750	7.700	7.750	7.510	7.760	1,611,500	12,367,765	7.6747	5.954	5.916	5.954	5.770	5.962	2,097,564	5.8963	3.75%
2008-05-28	0	7.470	7.450	7.470	7.400	7.600	1,046,312	7,811,694	7.4659	5.739	5.724	5.739	5.685	5.839	1,361,903	5.7359	-0.40%
2008-05-27	0	7.500	7.440	7.580	7.500	7.630	452,500	3,425,445	7.5700	5.762	5.716	5.824	5.762	5.862	588,984	5.8159	-0.92%
2008-05-26	0	7.570	7.510	7.580	7.370	7.580	1,353,157	10,046,170	7.4242	5.816	5.770	5.824	5.662	5.824	1,761,299	5.7038	1.95%
2008-05-23	0	7.440	7.420	7.440	7.400	7.740	1,873,000	13,958,185	7.4523	5.704	5.689	5.704	5.674	5.934	2,442,864	5.7139	-1.98%
2008-05-22	0	7.590	7.570	7.590	7.480	7.610	1,705,850	12,914,970	7.5710	5.819	5.804	5.819	5.735	5.835	2,224,858	5.8049	0.13%
2008-05-21	0	7.580	7.510	7.580	7.410	7.760	4,561,000	33,989,330	7.4522	5.812	5.758	5.812	5.681	5.950	5,948,693	5.7137	0.40%
2008-05-20	0	7.550	7.510	7.670	7.510	7.800	607,500	4,589,480	7.5547	5.789	5.758	5.881	5.758	5.980	792,333	5.7924	-2.71%
2008-05-19	0	7.760	7.780	7.790	7.600	7.800	459,688	3,549,621	7.7218	5.950	5.965	5.973	5.827	5.980	599,549	5.9205	-0.51%
2008-05-16	0	7.800	7.800	7.830	7.640	7.850	3,431,569	26,753,107	7.7962	5.980	5.980	6.003	5.858	6.019	4,475,630	5.9775	2.09%
2008-05-15	0	7.640	7.620	7.640	7.500	7.720	1,962,500	14,984,010	7.6352	5.858	5.842	5.858	5.750	5.919	2,559,594	5.8541	1.87%
2008-05-14	0	7.500	7.500	7.580	7.350	7.680	1,892,578	14,240,766	7.5245	5.750	5.750	5.812	5.635	5.888	2,468,398	5.7692	0.54%
2008-05-13	0	7.460	7.400	7.460	7.350	7.500	2,217,500	16,447,455	7.4171	5.720	5.674	5.720	5.635	5.750	2,892,178	5.6869	-0.40%
2008-05-09	0	7.490	7.470	7.490	7.400	7.600	994,500	7,444,650	7.4858	5.743	5.727	5.743	5.674	5.827	1,297,078	5.7396	1.22%
2008-05-08	0	7.400	7.400	7.420	7.360	7.500	2,055,500	15,266,630	7.4272	5.674	5.674	5.689	5.643	5.750	2,680,890	5.6946	-0.80%
2008-05-07	0	7.460	7.440	7.460	7.400	7.600	1,191,136	8,891,819	7.4650	5.720	5.704	5.720	5.674	5.827	1,553,541	5.7236	-1.45%
2008-05-06	0	7.570	7.560	7.580	7.380	7.680	606,000	4,560,050	7.5248	5.804	5.796	5.812	5.658	5.888	790,377	5.7695	2.02%
2008-05-05	0	7.420	7.420	7.430	7.400	7.600	4,409,000	32,744,345	7.4267	5.689	5.689	5.697	5.674	5.827	5,750,446	5.6942	-2.37%
2008-05-02	0	7.600	7.550	7.600	7.550	7.650	1,751,000	13,317,675	7.6058	5.827	5.789	5.827	5.789	5.865	2,283,745	5.8315	0.66%
2008-04-30	0	7.550	7.500	7.550	7.340	7.560	3,723,455	27,795,084	7.4649	5.789	5.750	5.789	5.628	5.796	4,856,323	5.7235	0.94%
2008-04-29	0	7.480	7.440	7.480	7.310	7.600	1,778,000	13,196,465	7.4221	5.735	5.704	5.735	5.605	5.827	2,318,960	5.6907	0.94%
2008-04-28	0	7.410	7.400	7.410	7.400	7.500	793,000	5,882,175	7.4176	5.681	5.674	5.681	5.674	5.750	1,034,272	5.6873	-1.33%
2008-04-25	0	7.510	7.510	7.520	7.500	7.650	3,061,515	23,179,850	7.5714	5.758	5.758	5.766	5.750	5.865	3,992,987	5.8051	-0.66%
2008-04-24	0	7.560	7.540	7.560	7.540	7.900	1,253,750	9,513,785	7.5883	5.796	5.781	5.796	5.781	6.057	1,635,206	5.8181	-1.95%
2008-04-23	0	7.710	7.690	7.700	7.630	7.850	3,298,208	25,474,408	7.7237	5.911	5.896	5.904	5.850	6.019	4,301,694	5.9219	-1.53%
2008-04-22	0	7.830	7.810	7.820	7.700	7.900	6,215,561	48,820,959	7.8546	6.003	5.988	5.996	5.904	6.057	8,106,657	6.0223	-0.89%
2008-04-21	0	7.900	7.890	7.910	7.500	8.000	11,781,400	92,662,872	7.8652	6.057	6.049	6.065	5.750	6.134	15,365,913	6.0304	0.38%
2008-04-18	0	7.870	7.850	7.900	7.560	7.900	6,486,095	50,738,292	7.8226	6.034	6.019	6.057	5.796	6.057	8,459,501	5.9978	1.16%
2008-04-17	0	7.780	7.730	7.780	7.310	7.790	6,641,500	49,824,785	7.5020	5.965	5.927	5.965	5.605	5.973	8,662,189	5.7520	3.60%
2008-04-16	0	7.510	7.500	7.510	7.440	7.750	3,133,142	23,590,981	7.5295	5.758	5.750	5.758	5.704	5.942	4,086,406	5.7730	-2.09%
2008-04-15	0	7.670	7.660	7.670	7.560	7.800	2,332,000	17,900,193	7.6759	5.881	5.873	5.881	5.796	5.980	3,041,515	5.8853	1.46%
2008-04-14	0	7.560	7.540	7.560	7.300	7.600	543,260	4,090,549	7.5296	5.796	5.781	5.796	5.597	5.827	708,548	5.7731	-1.69%
2008-04-11	0	7.690	7.680	7.690	7.620	7.720	483,500	3,714,000	7.6815	5.896	5.888	5.896	5.842	5.919	630,606	5.8896	-0.52%
2008-04-10	0	7.730	7.710	7.730	7.620	7.800	432,000	3,335,540	7.7212	5.927	5.911	5.927	5.842	5.980	563,437	5.9200	0.91%
2008-04-09	0	7.660	7.650	7.660	7.540	7.750	558,155	4,266,749	7.6444	5.873	5.865	5.873	5.781	5.942	727,975	5.8611	0.52%
2008-04-08	0	7.620	7.620	7.640	7.600	7.900	1,756,836	13,535,096	7.7042	5.842	5.842	5.858	5.827	6.057	2,291,357	5.9070	0.40%
2008-04-07	0	7.590	7.580	7.590	7.520	7.860	3,218,825	24,488,226	7.6078	5.819	5.812	5.819	5.766	6.026	4,198,158	5.8331	-0.13%
2008-04-03	0	7.600	7.590	7.600	7.590	7.900	980,745	7,575,892	7.7246	5.827	5.819	5.827	5.819	6.057	1,279,138	5.9227	-4.16%
2008-04-02	0	7.930	7.920	7.930	7.920	8.090	2,336,500	18,590,510	7.9566	6.080	6.072	6.080	6.072	6.203	3,047,384	6.1005	1.02%
2008-04-01	0	7.850	7.830	7.850	7.760	7.990	2,858,500	22,363,250	7.8234	6.019	6.003	6.019	5.950	6.126	3,728,204	5.9984	1.95%
2008-03-31	0	7.700	7.690	7.700	7.610	7.940	2,840,400	21,989,162	7.7416	5.904	5.896	5.904	5.835	6.088	3,704,597	5.9356	-0.26%
2008-03-28	0	7.720	7.660	7.720	7.010	7.850	6,772,500	50,342,950	7.4334	5.919	5.873	5.919	5.375	6.019	8,833,046	5.6994	10.13%
2008-03-27	0	7.010	7.000	7.010	6.980	7.050	2,164,627	15,166,228	7.0064	5.375	5.367	5.375	5.352	5.405	2,823,219	5.3720	-0.57%
2008-03-26	0	7.050	7.040	7.050	6.840	7.100	1,143,690	8,052,417	7.0407	5.405	5.398	5.405	5.244	5.444	1,491,660	5.3983	3.68%
2008-03-25	0	6.800	6.820	6.830	6.600	7.080	2,693,500	18,210,835	6.7610	5.214	5.229	5.237	5.060	5.428	3,513,002	5.1838	2.10%
2008-03-20	0	6.660	6.650	6.660	6.550	6.900	1,365,000	9,098,445	6.6655	5.106	5.099	5.106	5.022	5.290	1,780,304	5.1106	-3.76%
2008-03-19	0	6.920	6.870	6.920	6.780	7.000	2,489,000	17,087,100	6.8650	5.306	5.267	5.306	5.198	5.367	3,246,283	5.2636	3.75%
2008-03-18	0	6.670	6.650	6.670	6.550	6.700	3,873,000	25,834,475	6.6704	5.114	5.099	5.114	5.022	5.137	5,051,367	5.1144	-0.30%
2008-03-17	0	6.690	6.650	6.690	6.510	7.000	2,633,000	17,578,840	6.6764	5.129	5.099	5.129	4.991	5.367	3,434,095	5.1189	-2.05%
2008-03-14	0	6.830	6.820	6.840	6.800	6.990	2,007,500	13,871,335	6.9098	5.237	5.229	5.244	5.214	5.359	2,618,286	5.2979	0.15%
2008-03-13	0	6.820	6.810	6.820	6.800	7.200	2,795,904	19,286,608	6.8982	5.229	5.221	5.229	5.214	5.520	3,646,563	5.2890	-5.28%
2008-03-12	0	7.200	7.160	7.200	6.970	7.300	2,913,863	21,022,818	7.2148	5.520	5.490	5.520	5.344	5.597	3,800,411	5.5317	6.35%
2008-03-11	0	6.770	6.760	6.770	6.730	6.970	3,900,500	26,493,440	6.7923	5.191	5.183	5.191	5.160	5.344	5,087,234	5.2078	-2.73%
2008-03-10	0	6.960	6.950	6.960	6.800	7.270	3,400,370	23,575,736	6.9333	5.336	5.329	5.336	5.214	5.574	4,434,939	5.3159	-5.05%
2008-03-07	0	7.330	7.320	7.330	7.250	7.430	1,581,000	11,582,905	7.3263	5.620	5.612	5.620	5.559	5.697	2,062,022	5.6173	-2.14%
2008-03-06	0	7.490	7.490	7.500	7.320	7.570	1,091,000	8,168,210	7.4869	5.743	5.743	5.750	5.612	5.804	1,422,939	5.7404	2.60%
2008-03-05	0	7.300	7.300	7.330	7.300	7.420	1,310,571	9,613,251	7.3352	5.597	5.597	5.620	5.597	5.689	1,709,315	5.6240	-1.48%
2008-03-04	0	7.410	7.400	7.410	7.330	7.700	4,286,092	31,668,408	7.3886	5.681	5.674	5.681	5.620	5.904	5,590,143	5.6650	-0.67%
2008-03-03	0	7.460	7.450	7.460	7.350	7.560	1,944,000	14,478,635	7.4479	5.720	5.712	5.720	5.635	5.796	2,535,466	5.7104	-2.36%
2008-02-29	0	7.640	7.610	7.640	7.550	7.690	3,731,000	28,437,315	7.6219	5.858	5.835	5.858	5.789	5.896	4,866,164	5.8439	-0.39%
2008-02-28	0	7.670	7.650	7.670	7.620	7.780	2,822,000	21,626,380	7.6635	5.881	5.865	5.881	5.842	5.965	3,680,599	5.8758	-0.26%
2008-02-27	0	7.690	7.670	7.690	7.550	7.690	3,701,245	28,060,575	7.5814	5.896	5.881	5.896	5.789	5.896	4,827,356	5.8128	2.12%
2008-02-26	0	7.530	7.510	7.530	7.450	7.590	6,423,590	48,261,870	7.5132	5.773	5.758	5.773	5.712	5.819	8,377,979	5.7606	-0.26%
2008-02-25	0	7.550	7.500	7.550	7.450	7.560	2,148,097	16,072,246	7.4821	5.789	5.750	5.789	5.712	5.796	2,801,660	5.7367	-0.13%
2008-02-22	0	7.560	7.540	7.560	7.450	7.690	1,394,025	10,528,548	7.5526	5.796	5.781	5.796	5.712	5.896	1,818,160	5.7908	-1.69%
2008-02-21	0	7.690	7.670	7.690	7.660	7.890	1,563,761	12,085,253	7.7283	5.896	5.881	5.896	5.873	6.049	2,039,538	5.9255	1.32%
2008-02-20	0	7.590	7.570	7.600	7.490	7.700	5,512,045	41,690,258	7.5635	5.819	5.804	5.827	5.743	5.904	7,189,095	5.7991	-1.68%
2008-02-19	0	7.720	7.700	7.720	7.660	7.830	1,275,000	9,832,600	7.7118	5.919	5.904	5.919	5.873	6.003	1,662,921	5.9128	0.26%
2008-02-18	0	7.700	7.690	7.700	7.680	8.000	1,102,000	8,504,215	7.7171	5.904	5.896	5.904	5.888	6.134	1,437,286	5.9169	-3.63%
2008-02-15	0	7.990	7.950	7.990	7.600	8.000	1,235,228	9,751,467	7.8945	6.126	6.095	6.126	5.827	6.134	1,611,048	6.0529	2.70%
2008-02-14	0	7.780	7.710	7.740	7.610	7.940	2,196,385	16,918,209	7.7028	5.965	5.911	5.934	5.835	6.088	2,864,639	5.9059	-1.39%
2008-02-13	0	7.890	7.820	7.890	7.460	7.980	2,764,895	21,069,585	7.6204	6.049	5.996	6.049	5.720	6.118	3,606,119	5.8427	3.54%
2008-02-12	0	7.620	7.610	7.620	7.380	7.640	6,084,000	45,446,495	7.4698	5.842	5.835	5.842	5.658	5.858	7,935,068	5.7273	0.79%
2008-02-11	0	7.560	7.560	7.650	7.510	8.050	3,370,925	25,487,161	7.5609	5.796	5.796	5.865	5.758	6.172	4,396,535	5.7971	-3.94%
2008-02-06	0	7.870	7.870	7.900	7.810	8.080	1,529,000	12,025,295	7.8648	6.034	6.034	6.057	5.988	6.195	1,994,201	6.0301	-3.20%
2008-02-05	0	8.130	8.130	8.140	7.920	8.150	5,076,093	40,979,249	8.0730	6.233	6.233	6.241	6.072	6.249	6,620,504	6.1897	-0.25%
2008-02-04	0	8.150	8.150	8.160	8.130	8.950	4,163,600	34,515,600	8.2898	6.249	6.249	6.256	6.233	6.862	5,430,383	6.3560	-2.98%
2008-02-01	0	8.400	8.390	8.400	8.100	8.640	6,032,000	50,894,135	8.4374	6.440	6.433	6.440	6.210	6.624	7,867,247	6.4691	4.61%
2008-01-31	0	8.030	8.030	8.040	7.780	8.200	4,381,630	35,016,281	7.9916	6.157	6.157	6.164	5.965	6.287	5,714,749	6.1274	-4.97%
2008-01-30	0	8.450	8.400	8.450	8.310	8.600	2,299,500	19,432,570	8.4508	6.479	6.440	6.479	6.371	6.594	2,999,127	6.4794	0.60%
2008-01-29	0	8.400	8.350	8.360	8.230	9.110	12,091,852	101,813,679	8.4200	6.440	6.402	6.410	6.310	6.985	15,770,820	6.4558	-8.30%
2008-01-28	0	9.160	9.120	9.160	8.910	9.250	6,807,000	61,694,925	9.0635	7.023	6.993	7.023	6.832	7.092	8,878,042	6.9492	-1.82%
2008-01-25	0	9.330	9.350	9.360	9.000	9.520	15,431,006	145,092,006	9.4026	7.154	7.169	7.177	6.901	7.299	20,125,918	7.2092	0.32%
2008-01-24	0	9.300	9.270	9.300	8.470	9.450	11,698,745	106,138,883	9.0727	7.131	7.108	7.131	6.494	7.246	15,258,110	6.9562	10.58%
2008-01-23	0	8.410	8.360	8.400	7.750	8.450	5,371,925	43,717,105	8.1381	6.448	6.410	6.440	5.942	6.479	7,006,343	6.2396	3.57%
2008-01-22	0	8.120	8.110	8.140	7.780	8.700	12,573,500	101,671,120	8.0861	6.226	6.218	6.241	5.965	6.670	16,399,011	6.1998	-2.87%
2008-01-21	0	8.360	8.360	8.390	8.330	8.650	6,053,500	51,172,655	8.4534	6.410	6.410	6.433	6.387	6.632	7,895,289	6.4814	-4.89%
2008-01-18	0	8.790	8.750	8.790	7.680	8.900	15,087,500	126,946,065	8.4140	6.739	6.709	6.739	5.888	6.824	19,677,900	6.4512	12.69%
2008-01-17	0	7.800	7.800	7.870	7.530	7.880	8,648,000	66,194,595	7.6543	5.980	5.980	6.034	5.773	6.042	11,279,170	5.8687	3.31%
2008-01-16	0	7.550	7.530	7.550	7.420	7.580	4,893,071	36,672,334	7.4947	5.789	5.773	5.789	5.689	5.812	6,381,797	5.7464	-0.40%
2008-01-15	0	7.580	7.560	7.590	7.550	7.840	4,029,277	30,942,443	7.6794	5.812	5.796	5.819	5.789	6.011	5,255,192	5.8880	1.47%
2008-01-14	0	7.470	7.470	7.500	7.450	7.600	1,783,500	13,411,400	7.5197	5.727	5.727	5.750	5.712	5.827	2,326,133	5.7655	0.00%
2008-01-11	0	7.470	7.460	7.470	7.430	8.000	3,410,507	26,129,751	7.6615	5.727	5.720	5.727	5.697	6.134	4,448,160	5.8743	-0.27%
2008-01-10	0	7.490	7.530	7.550	7.410	7.780	4,176,201	31,435,252	7.5272	5.743	5.773	5.789	5.681	5.965	5,446,818	5.7713	-2.09%
2008-01-09	0	7.650	7.640	7.650	7.450	7.670	5,978,840	45,284,091	7.5741	5.865	5.858	5.865	5.712	5.881	7,797,913	5.8072	-0.26%
2008-01-08	0	7.670	7.660	7.670	7.650	7.900	2,768,710	21,461,249	7.7514	5.881	5.873	5.881	5.865	6.057	3,611,095	5.9431	1.59%
2008-01-07	0	7.550	7.540	7.550	7.530	7.820	4,585,000	34,787,315	7.5872	5.789	5.781	5.789	5.773	5.996	5,979,995	5.8173	-2.71%
2008-01-04	0	7.760	7.750	7.760	7.750	7.850	3,877,500	30,173,215	7.7816	5.950	5.942	5.950	5.942	6.019	5,057,237	5.9663	0.13%
2008-01-03	0	7.750	7.740	7.750	7.740	7.810	3,114,000	24,277,440	7.7962	5.942	5.934	5.942	5.934	5.988	4,061,440	5.9775	-0.13%
2008-01-02	0	7.760	7.750	7.760	7.740	7.830	1,204,500	9,350,055	7.7626	5.950	5.942	5.950	5.934	6.003	1,570,971	5.9518	-0.26%
2007-12-31	0	7.780	7.770	7.780	7.760	7.880	1,640,400	12,838,915	7.8267	5.965	5.957	5.965	5.950	6.042	2,139,495	6.0009	0.13%
2007-12-28	0	7.770	7.760	7.770	7.720	8.000	2,950,500	22,996,575	7.7941	5.957	5.950	5.957	5.919	6.134	3,848,195	5.9759	-4.78%
2007-12-27	0	8.160	8.150	8.160	7.640	8.200	4,418,500	35,444,430	8.0218	6.256	6.249	6.256	5.858	6.287	5,762,837	6.1505	7.37%
2007-12-24	0	7.600	7.580	7.650	7.310	7.680	7,948,200	58,882,814	7.4083	5.827	5.812	5.865	5.605	5.888	10,366,455	5.6801	2.29%
2007-12-21	0	7.430	7.400	7.570	7.250	7.700	5,734,000	42,725,570	7.4513	5.697	5.674	5.804	5.559	5.904	7,478,580	5.7131	-0.27%
2007-12-20	0	7.450	7.390	7.470	7.250	7.540	11,526,000	85,311,250	7.4016	5.712	5.666	5.727	5.559	5.781	15,032,807	5.6750	-0.27%
2007-12-19	0	7.470	7.380	7.470	7.080	7.500	3,052,735	22,323,996	7.3128	5.727	5.658	5.727	5.428	5.750	3,981,535	5.6069	5.36%
2007-12-18	0	7.090	7.080	7.090	6.490	7.360	3,656,475	25,305,295	6.9207	5.436	5.428	5.436	4.976	5.643	4,768,964	5.3062	6.30%
2007-12-17	0	6.670	6.670	6.680	6.500	7.200	5,481,892	37,188,572	6.7839	5.114	5.114	5.122	4.984	5.520	7,149,768	5.2014	-9.86%
2007-12-14	0	7.400	7.400	7.410	7.320	7.670	1,736,500	12,997,925	7.4851	5.674	5.674	5.681	5.612	5.881	2,264,833	5.7390	-3.52%
2007-12-13	0	7.670	7.660	7.670	7.600	7.900	4,838,270	37,196,744	7.6880	5.881	5.873	5.881	5.827	6.057	6,310,323	5.8946	-1.29%
2007-12-12	0	7.770	7.770	7.820	7.760	8.100	8,875,000	69,961,750	7.8830	5.957	5.957	5.996	5.950	6.210	11,575,235	6.0441	-2.75%
2007-12-11	0	7.990	7.990	8.000	7.860	8.240	10,215,241	82,126,543	8.0396	6.126	6.126	6.134	6.026	6.318	13,323,247	6.1642	4.44%
2007-12-10	0	7.650	7.650	7.660	7.300	7.820	10,024,315	76,612,542	7.6427	5.865	5.865	5.873	5.597	5.996	13,074,231	5.8598	4.79%
2007-12-07	0	7.300	7.300	7.340	6.850	7.360	10,950,338	79,018,702	7.2161	5.597	5.597	5.628	5.252	5.643	14,281,999	5.5327	7.51%
2007-12-06	0	6.790	6.780	6.800	6.550	6.940	14,215,816	95,919,018	6.7473	5.206	5.198	5.214	5.022	5.321	18,541,004	5.1733	4.95%
2007-12-05	0	6.470	6.470	6.500	6.420	6.760	9,253,500	60,402,500	6.5275	4.961	4.961	4.984	4.922	5.183	12,068,895	5.0048	-1.67%
2007-12-04	0	6.580	6.580	6.600	6.510	6.700	7,508,500	48,799,755	6.4993	5.045	5.045	5.060	4.991	5.137	9,792,975	4.9831	-0.75%
2007-12-03	0	6.630	6.620	6.630	6.590	6.760	9,131,777	60,250,206	6.5979	5.083	5.076	5.083	5.053	5.183	11,910,137	5.0587	1.84%
2007-11-30	0	6.510	6.560	6.570	6.470	7.010	52,996,633	348,381,009	6.5736	4.991	5.030	5.037	4.961	5.375	69,120,957	5.0402	-7.00%
2007-11-29	0	7.000	6.960	7.010	6.700	7.300	8,364,912	58,534,512	6.9976	5.367	5.336	5.375	5.137	5.597	10,909,952	5.3652	0.43%
2007-11-28	0	6.970	6.950	6.970	6.710	7.000	3,981,500	27,357,815	6.8712	5.344	5.329	5.344	5.145	5.367	5,192,879	5.2683	0.29%
2007-11-27	0	6.950	6.810	7.000	6.200	7.110	10,563,663	70,920,376	6.7136	5.329	5.221	5.367	4.754	5.451	13,777,677	5.1475	-1.84%
2007-11-26	0	7.080	7.040	7.090	7.020	7.210	4,052,000	28,854,015	7.1209	5.428	5.398	5.436	5.382	5.528	5,284,829	5.4598	-1.26%
2007-11-23	0	7.170	7.200	7.210	7.100	7.500	2,346,815	16,837,931	7.1748	5.497	5.520	5.528	5.444	5.750	3,060,838	5.5011	-4.40%
2007-11-22	0	7.500	7.500	7.600	7.110	7.600	3,917,870	28,169,262	7.1899	5.750	5.750	5.827	5.451	5.827	5,109,889	5.5127	0.00%
2007-11-21	0	7.500	7.400	7.500	7.320	7.500	7,235,540	53,293,420	7.3655	5.750	5.674	5.750	5.612	5.750	9,436,967	5.6473	0.27%
2007-11-20	0	7.480	7.480	7.510	7.480	7.700	2,609,200	19,701,945	7.5510	5.735	5.735	5.758	5.735	5.904	3,403,054	5.7895	-2.22%
2007-11-19	0	7.650	7.650	7.670	7.630	7.820	4,405,250	33,822,890	7.6779	5.865	5.865	5.881	5.850	5.996	5,745,556	5.8868	-1.42%
2007-11-16	0	7.760	7.750	7.770	7.600	7.930	3,269,500	25,359,420	7.7564	5.950	5.942	5.957	5.827	6.080	4,264,251	5.9470	-3.00%
2007-11-15	0	8.000	8.050	8.060	7.900	8.160	4,654,957	37,230,997	7.9981	6.134	6.172	6.180	6.057	6.256	6,071,236	6.1324	0.13%
2007-11-14	0	7.990	7.990	8.000	7.760	8.620	6,505,025	52,027,125	7.9980	6.126	6.126	6.134	5.950	6.609	8,484,191	6.1322	-2.56%
2007-11-13	0	8.200	8.200	8.270	7.480	8.290	3,572,000	27,150,625	7.6010	6.287	6.287	6.341	5.735	6.356	4,658,788	5.8278	7.47%
2007-11-12	0	7.630	7.670	7.700	7.360	7.700	2,311,500	17,328,630	7.4967	5.850	5.881	5.904	5.643	5.904	3,014,778	5.7479	-1.29%
2007-11-09	0	7.730	7.720	7.750	7.580	7.800	3,467,500	26,833,815	7.7387	5.927	5.919	5.942	5.812	5.980	4,522,493	5.9334	0.39%
2007-11-08	0	7.700	7.700	7.770	7.070	7.800	4,631,500	35,212,080	7.6027	5.904	5.904	5.957	5.421	5.980	6,040,642	5.8292	-2.28%
2007-11-07	0	7.880	7.880	7.930	7.800	8.080	8,002,000	62,942,705	7.8659	6.042	6.042	6.080	5.980	6.195	10,436,623	6.0309	0.90%
2007-11-06	0	7.810	7.800	7.820	7.800	8.200	3,869,000	30,645,415	7.9208	5.988	5.980	5.996	5.980	6.287	5,046,150	6.0730	-1.88%
2007-11-05	0	7.960	7.980	8.000	7.850	8.300	3,235,192	25,847,343	7.9894	6.103	6.118	6.134	6.019	6.364	4,219,505	6.1257	-1.73%
2007-11-02	0	8.100	8.090	8.100	8.080	8.270	6,978,094	56,926,610	8.1579	6.210	6.203	6.210	6.195	6.341	9,101,192	6.2549	-1.94%
2007-11-01	0	8.260	8.250	8.260	8.250	8.400	7,120,000	58,994,315	8.2857	6.333	6.325	6.333	6.325	6.440	9,286,273	6.3529	-0.60%
2007-10-31	0	8.310	8.300	8.310	8.290	8.450	3,285,500	27,340,540	8.3216	6.371	6.364	6.371	6.356	6.479	4,285,119	6.3803	-1.66%
2007-10-30	0	8.450	8.450	8.470	8.420	8.520	1,686,500	14,250,460	8.4497	6.479	6.479	6.494	6.456	6.532	2,199,621	6.4786	-0.82%
2007-10-29	0	8.520	8.520	8.590	8.420	8.770	2,391,000	20,312,515	8.4954	6.532	6.532	6.586	6.456	6.724	3,118,466	6.5136	-0.93%
2007-10-26	0	8.600	8.490	8.690	8.490	8.900	1,951,500	16,648,595	8.5312	6.594	6.509	6.663	6.509	6.824	2,545,248	6.5411	1.18%
2007-10-25	0	8.500	8.490	8.500	8.490	8.840	3,725,380	31,895,646	8.5617	6.517	6.509	6.517	6.509	6.778	4,858,834	6.5645	-2.63%
2007-10-24	0	8.730	8.720	8.730	8.650	8.800	3,499,500	30,526,215	8.7230	6.693	6.686	6.693	6.632	6.747	4,564,229	6.6881	0.11%
2007-10-23	0	8.720	8.650	8.710	8.600	8.800	3,311,000	28,850,020	8.7134	6.686	6.632	6.678	6.594	6.747	4,318,378	6.6808	-0.11%
2007-10-22	0	8.730	8.630	8.700	8.400	8.800	4,001,460	34,585,238	8.6432	6.693	6.617	6.670	6.440	6.747	5,218,912	6.6269	-1.36%
2007-10-18	0	8.850	8.820	8.850	8.610	8.850	3,718,000	32,678,055	8.7891	6.785	6.762	6.785	6.601	6.785	4,849,208	6.7388	0.34%
2007-10-17	0	8.820	8.810	8.820	8.700	8.820	5,275,208	46,365,270	8.7893	6.762	6.755	6.762	6.670	6.762	6,880,200	6.7389	0.11%
2007-10-16	0	8.810	8.800	8.810	8.790	8.810	5,030,500	44,281,875	8.8027	6.755	6.747	6.755	6.739	6.755	6,561,039	6.7492	0.00%
2007-10-15	0	8.810	8.810	8.820	8.490	8.860	5,765,639	50,601,288	8.7764	6.755	6.755	6.762	6.509	6.793	7,519,845	6.7290	3.16%
2007-10-12	0	8.540	8.520	8.540	8.500	8.800	2,172,000	18,555,300	8.5430	6.548	6.532	6.548	6.517	6.747	2,832,835	6.5501	-1.84%
2007-10-11	0	8.700	8.600	8.730	8.550	8.820	2,443,609	20,966,367	8.5801	6.670	6.594	6.693	6.555	6.762	3,187,082	6.5785	0.00%
2007-10-10	0	8.700	8.590	8.690	8.350	8.780	11,897,000	101,516,308	8.5329	6.670	6.586	6.663	6.402	6.732	15,516,684	6.5424	3.33%
2007-10-09	0	8.420	8.410	8.420	8.320	8.460	3,351,492	28,108,119	8.3867	6.456	6.448	6.456	6.379	6.486	4,371,190	6.4303	-0.47%
2007-10-08	0	8.460	8.460	8.470	8.400	8.590	3,016,000	25,555,390	8.4733	6.486	6.486	6.494	6.440	6.586	3,933,624	6.4967	0.59%
2007-10-05	0	8.410	8.400	8.410	8.230	8.460	5,864,500	49,229,480	8.3945	6.448	6.440	6.448	6.310	6.486	7,648,785	6.4362	2.31%
2007-10-04	0	8.220	8.210	8.220	8.210	8.500	5,460,000	45,100,045	8.2601	6.302	6.295	6.302	6.295	6.517	7,121,215	6.3332	-3.29%
2007-10-03	0	8.500	8.500	8.590	8.500	8.720	4,327,661	37,237,521	8.6045	6.517	6.517	6.586	6.517	6.686	5,644,360	6.5973	-1.85%
2007-10-02	0	8.660	8.660	8.680	8.540	8.900	15,415,960	133,242,104	8.6431	6.640	6.640	6.655	6.548	6.824	20,106,295	6.6269	-2.26%
2007-09-28	0	8.860	8.850	8.860	8.850	9.020	5,316,000	47,242,640	8.8869	6.793	6.785	6.793	6.785	6.916	6,933,403	6.8138	-1.88%
2007-09-27	0	9.030	9.020	9.030	9.020	9.200	9,739,000	88,560,840	9.0934	6.924	6.916	6.924	6.916	7.054	12,702,109	6.9721	-0.44%
2007-09-25	0	9.070	9.070	9.090	9.010	9.200	6,181,832	56,281,889	9.1044	6.954	6.954	6.970	6.908	7.054	8,062,666	6.9806	-1.41%
2007-09-24	0	9.200	9.200	9.220	9.000	9.240	8,484,000	77,736,780	9.1628	7.054	7.054	7.069	6.901	7.085	11,065,273	7.0253	-0.11%
2007-09-21	0	9.210	9.180	9.210	9.110	9.250	5,202,000	47,924,780	9.2128	7.062	7.039	7.062	6.985	7.092	6,784,718	7.0636	0.11%
2007-09-20	0	9.200	9.180	9.250	8.980	9.400	5,481,000	49,913,965	9.1067	7.054	7.039	7.092	6.885	7.207	7,148,604	6.9823	-1.50%
2007-09-19	0	9.340	9.290	9.380	9.120	9.410	9,840,886	91,462,089	9.2941	7.161	7.123	7.192	6.993	7.215	12,834,994	7.1260	2.98%
2007-09-18	0	9.070	9.010	9.070	9.020	9.250	4,369,000	39,836,935	9.1181	6.954	6.908	6.954	6.916	7.092	5,698,276	6.9910	-1.95%
2007-09-17	0	9.250	9.250	9.300	9.120	9.360	6,872,500	63,447,385	9.2321	7.092	7.092	7.131	6.993	7.177	8,963,471	7.0784	1.09%
2007-09-14	0	9.150	9.000	9.150	8.990	9.520	10,690,000	98,016,685	9.1690	7.016	6.901	7.016	6.893	7.299	13,942,452	7.0301	-0.54%
2007-09-13	0	9.200	8.850	9.200	8.370	9.250	3,134,298	27,204,243	8.6795	7.054	6.785	7.054	6.417	7.092	4,087,914	6.6548	8.43%
2007-09-12	0	8.550	8.480	8.550	8.370	8.730	6,576,647	55,487,744	8.4371	6.506	6.452	6.506	6.369	6.643	8,643,313	6.4197	-1.72%
2007-09-11	0	8.700	8.690	8.700	8.530	8.880	1,755,000	15,321,885	8.7304	6.620	6.612	6.620	6.490	6.757	2,306,497	6.6429	-2.47%
2007-09-10	0	8.920	8.910	8.920	8.880	9.000	1,764,000	15,787,135	8.9496	6.787	6.780	6.787	6.757	6.848	2,318,325	6.8097	-1.44%
2007-09-07	0	9.050	9.050	9.060	8.950	9.130	3,871,500	34,883,630	9.0104	6.886	6.886	6.894	6.810	6.947	5,088,092	6.8559	-0.22%
2007-09-06	0	9.070	9.060	9.070	8.980	9.200	3,984,500	35,968,010	9.0270	6.901	6.894	6.901	6.833	7.000	5,236,602	6.8686	-2.26%
2007-09-05	0	9.280	9.030	9.280	9.000	9.320	6,313,500	57,238,325	9.0660	7.061	6.871	7.061	6.848	7.092	8,297,474	6.8983	1.98%
2007-09-04	0	9.100	9.100	9.130	8.840	9.130	2,897,948	26,120,289	9.0134	6.924	6.924	6.947	6.726	6.947	3,808,608	6.8582	1.79%
2007-09-03	0	8.940	8.900	8.940	8.400	8.970	7,043,182	61,720,242	8.7631	6.802	6.772	6.802	6.392	6.825	9,256,454	6.6678	1.59%
2007-08-31	0	8.800	8.790	8.800	8.320	8.800	17,274,000	147,945,925	8.5647	6.696	6.688	6.696	6.331	6.696	22,702,237	6.5168	3.53%
2007-08-30	0	8.500	8.490	8.500	8.450	8.600	3,621,107	30,765,341	8.4961	6.468	6.460	6.468	6.430	6.544	4,759,015	6.4646	0.71%
2007-08-29	0	8.440	8.420	8.440	8.230	8.710	6,589,500	54,692,060	8.2999	6.422	6.407	6.422	6.262	6.627	8,660,205	6.3153	-3.32%
2007-08-28	0	8.730	8.730	8.740	8.510	8.780	2,668,500	23,220,535	8.7017	6.643	6.643	6.650	6.475	6.681	3,507,058	6.6211	1.75%
2007-08-27	0	8.580	8.560	8.580	8.400	8.590	3,860,500	32,932,885	8.5307	6.528	6.513	6.528	6.392	6.536	5,073,636	6.4910	2.26%
2007-08-24	0	8.390	8.380	8.450	8.250	8.500	4,998,500	41,805,245	8.3636	6.384	6.376	6.430	6.277	6.468	6,569,245	6.3638	2.44%
2007-08-23	0	8.190	8.180	8.190	8.180	8.460	5,127,244	42,325,202	8.2550	6.232	6.224	6.232	6.224	6.437	6,738,445	6.2812	0.37%
2007-08-22	0	8.160	8.160	8.170	8.150	9.030	17,803,901	147,338,414	8.2756	6.209	6.209	6.217	6.201	6.871	23,398,656	6.2969	-5.66%
2007-08-21	0	8.650	8.640	8.650	8.630	9.350	3,523,365	31,627,594	8.9765	6.582	6.574	6.582	6.567	7.114	4,630,558	6.8302	2.49%
2007-08-20	0	8.440	8.440	8.690	8.410	8.900	4,066,000	35,725,750	8.7865	6.422	6.422	6.612	6.399	6.772	5,343,713	6.6856	1.20%
2007-08-17	0	8.340	8.330	8.340	8.290	8.500	9,436,500	78,525,385	8.3215	6.346	6.338	6.346	6.308	6.468	12,401,856	6.3317	0.97%
2007-08-16	0	8.260	8.250	8.260	8.220	8.360	5,569,000	46,019,075	8.2634	6.285	6.277	6.285	6.255	6.361	7,319,020	6.2876	-0.36%
2007-08-15	0	8.290	8.280	8.290	8.250	8.670	9,040,856	75,136,228	8.3107	6.308	6.300	6.308	6.277	6.597	11,881,883	6.3236	-4.60%
2007-08-14	0	8.690	8.680	8.690	8.340	8.710	7,621,000	65,857,160	8.6415	6.612	6.605	6.612	6.346	6.627	10,015,847	6.5753	4.57%
2007-08-13	0	8.310	8.300	8.310	8.200	8.450	3,813,500	31,477,160	8.2541	6.323	6.315	6.323	6.239	6.430	5,011,866	6.2805	1.47%
2007-08-10	0	8.190	8.180	8.190	8.170	8.400	8,087,900	66,706,730	8.2477	6.232	6.224	6.232	6.217	6.392	10,629,467	6.2756	-3.87%
2007-08-09	0	8.520	8.510	8.520	8.500	8.900	10,020,000	86,713,235	8.6540	6.483	6.475	6.483	6.468	6.772	13,168,717	6.5848	1.91%
2007-08-08	0	8.360	8.350	8.360	8.350	8.550	7,067,000	59,415,005	8.4074	6.361	6.353	6.361	6.353	6.506	9,287,757	6.3971	0.12%
2007-08-07	0	8.350	8.320	8.350	8.160	8.600	7,924,500	65,377,100	8.2500	6.353	6.331	6.353	6.209	6.544	10,414,720	6.2774	2.08%
2007-08-06	0	8.180	8.170	8.180	7.580	8.300	5,825,613	46,109,383	7.9149	6.224	6.217	6.224	5.768	6.315	7,656,272	6.0224	-0.12%
2007-08-03	0	8.190	8.170	8.180	8.180	8.550	7,365,691	61,145,459	8.3014	6.232	6.217	6.224	6.224	6.506	9,680,309	6.3165	-2.85%
2007-08-02	0	8.430	8.420	8.430	8.420	9.100	13,691,461	118,402,637	8.6479	6.414	6.407	6.414	6.407	6.924	17,993,909	6.5802	-5.81%
2007-08-01	0	8.950	8.920	8.950	8.870	9.390	14,220,000	128,677,620	9.0491	6.810	6.787	6.810	6.749	7.145	18,688,538	6.8854	-3.76%
2007-07-31	0	9.300	9.260	9.280	9.230	9.410	3,107,023	28,991,395	9.3309	7.076	7.046	7.061	7.023	7.160	4,083,384	7.0998	0.22%
2007-07-30	0	9.280	9.280	9.290	9.200	9.900	7,845,708	73,350,825	9.3492	7.061	7.061	7.069	7.000	7.533	10,311,168	7.1137	0.54%
2007-07-27	0	9.230	9.220	9.230	9.120	9.500	10,437,500	96,342,425	9.2304	7.023	7.015	7.023	6.939	7.228	13,717,413	7.0234	-4.35%
2007-07-26	0	9.650	9.650	9.660	9.630	9.950	6,047,000	58,601,105	9.6909	7.343	7.343	7.350	7.327	7.571	7,947,229	7.3738	-2.23%
2007-07-25	0	9.870	9.810	9.870	9.790	10.10	4,701,500	46,412,320	9.8718	7.510	7.464	7.510	7.449	7.685	6,178,914	7.5114	-3.61%
2007-07-24	0	10.24	10.20	10.28	10.18	10.36	3,848,395	39,559,188	10.279	7.792	7.761	7.822	7.746	7.883	5,057,727	7.8215	0.00%
2007-07-23	0	10.24	10.20	10.24	10.02	10.30	10,790,500	109,406,084	10.139	7.792	7.761	7.792	7.624	7.837	14,181,341	7.7148	1.79%
2007-07-20	0	10.06	10.02	10.04	10.00	10.26	3,930,000	39,774,480	10.121	7.655	7.624	7.639	7.609	7.807	5,164,976	7.7008	-0.59%
2007-07-19	0	10.12	10.10	10.12	9.980	10.18	6,028,500	60,696,905	10.068	7.700	7.685	7.700	7.594	7.746	7,922,915	7.6609	0.80%
2007-07-18	0	10.04	10.02	10.04	9.740	10.20	21,138,818	208,222,309	9.8502	7.639	7.624	7.639	7.411	7.761	27,781,547	7.4950	3.40%
2007-07-17	0	9.710	9.700	9.720	9.510	9.960	12,543,200	121,818,574	9.7119	7.388	7.381	7.396	7.236	7.579	16,484,815	7.3897	-2.90%
2007-07-16	0	10.00	10.00	10.08	10.00	10.24	6,490,052	65,561,674	10.102	7.609	7.609	7.670	7.609	7.792	8,529,507	7.6865	-1.38%
2007-07-13	0	10.14	10.14	10.20	10.14	10.60	6,055,804	62,095,177	10.254	7.715	7.715	7.761	7.715	8.065	7,958,799	7.8021	0.00%
2007-07-12	0	10.14	10.12	10.14	10.10	10.46	10,197,113	104,333,197	10.232	7.715	7.700	7.715	7.685	7.959	13,401,486	7.7852	-1.93%
2007-07-11	0	10.34	10.32	10.34	10.20	10.50	9,772,000	101,451,100	10.382	7.868	7.852	7.868	7.761	7.989	12,842,784	7.8995	-2.45%
2007-07-10	0	10.60	10.56	10.60	10.50	10.70	4,188,226	44,219,233	10.558	8.065	8.035	8.065	7.989	8.142	5,504,347	8.0335	-0.93%
2007-07-09	0	10.70	10.70	10.74	10.56	10.98	2,012,150	21,397,382	10.634	8.142	8.142	8.172	8.035	8.355	2,644,454	8.0914	-0.37%
2007-07-06	0	10.74	10.72	10.76	10.52	10.84	3,506,133	37,360,688	10.656	8.172	8.157	8.187	8.005	8.248	4,607,911	8.1079	0.37%
2007-07-05	0	10.70	10.70	10.82	10.66	11.16	1,223,000	13,365,720	10.929	8.142	8.142	8.233	8.111	8.492	1,607,319	8.3155	-2.73%
2007-07-04	0	11.00	11.00	11.06	10.90	11.18	3,301,500	36,599,210	11.086	8.370	8.370	8.415	8.294	8.507	4,338,974	8.4350	0.00%
2007-07-03	0	11.00	11.00	11.06	10.48	11.22	6,894,888	75,533,285	10.955	8.370	8.370	8.415	7.974	8.537	9,061,560	8.3356	5.36%
2007-06-29	0	10.44	10.46	10.48	10.24	10.58	5,445,012	56,340,769	10.347	7.944	7.959	7.974	7.792	8.050	7,156,070	7.8731	0.19%
2007-06-28	0	10.42	10.34	10.42	10.26	10.70	5,083,544	52,894,083	10.405	7.929	7.868	7.929	7.807	8.142	6,681,013	7.9171	0.00%
2007-06-27	0	10.42	10.34	10.48	10.30	10.56	2,020,500	21,110,990	10.448	7.929	7.868	7.974	7.837	8.035	2,655,428	7.9501	-0.19%
2007-06-26	0	10.44	10.38	10.46	10.38	10.48	900,500	9,379,210	10.416	7.944	7.898	7.959	7.898	7.974	1,183,476	7.9251	-0.38%
2007-06-25	0	10.48	10.42	10.48	10.40	10.50	1,495,500	15,646,070	10.462	7.974	7.929	7.974	7.913	7.989	1,965,451	7.9606	-0.19%
2007-06-22	0	10.50	10.44	10.50	10.32	10.52	4,320,075	45,270,273	10.479	7.989	7.944	7.989	7.852	8.005	5,677,629	7.9734	0.00%
2007-06-21	0	10.50	10.50	10.52	10.42	10.62	7,468,781	78,570,062	10.520	7.989	7.989	8.005	7.929	8.081	9,815,795	8.0045	-1.13%
2007-06-20	0	10.62	10.60	10.62	10.48	10.66	6,134,070	64,809,532	10.566	8.081	8.065	8.081	7.974	8.111	8,061,660	8.0392	-0.75%
2007-06-18	0	10.70	10.60	10.70	10.42	10.70	2,058,000	21,716,270	10.552	8.142	8.065	8.142	7.929	8.142	2,704,712	8.0290	0.94%
2007-06-15	0	10.60	10.60	10.62	10.50	10.70	8,011,500	84,767,920	10.581	8.065	8.065	8.081	7.989	8.142	10,529,059	8.0509	-0.75%
2007-06-14	0	10.68	10.66	10.68	10.58	10.80	6,140,152	65,498,406	10.667	8.126	8.111	8.126	8.050	8.218	8,069,653	8.1166	0.56%
2007-06-13	0	10.62	10.60	10.62	10.56	10.90	2,698,219	28,707,161	10.639	8.081	8.065	8.081	8.035	8.294	3,546,116	8.0954	-0.56%
2007-06-12	0	10.68	10.68	10.70	10.50	10.86	3,703,800	39,490,940	10.662	8.126	8.126	8.142	7.989	8.263	4,867,694	8.1129	-1.66%
2007-06-11	0	10.86	10.86	10.88	10.80	10.94	1,533,500	16,675,450	10.874	8.263	8.263	8.279	8.218	8.324	2,015,392	8.2740	0.37%
2007-06-08	0	10.82	10.80	10.82	10.70	10.96	2,489,059	26,984,937	10.841	8.233	8.218	8.233	8.142	8.339	3,271,229	8.2492	-1.64%
2007-06-07	0	11.00	10.96	11.00	10.70	11.28	4,383,883	48,134,742	10.980	8.370	8.339	8.370	8.142	8.583	5,761,488	8.3546	0.36%
2007-06-06	0	10.96	10.94	10.96	10.94	11.40	4,549,705	50,256,063	11.046	8.339	8.324	8.339	8.324	8.674	5,979,419	8.4048	-1.44%
2007-06-05	0	11.12	11.10	11.12	11.10	11.70	4,439,219	50,385,913	11.350	8.461	8.446	8.461	8.446	8.902	5,834,213	8.6363	-4.79%
2007-06-04	0	11.68	11.68	11.70	11.66	11.98	5,654,000	66,808,546	11.816	8.887	8.887	8.902	8.872	9.116	7,430,731	8.9908	-1.68%
2007-06-01	0	11.88	11.88	11.90	11.18	12.04	11,639,621	133,324,866	11.454	9.039	9.039	9.055	8.507	9.161	15,297,293	8.7156	8.00%
2007-05-31	0	11.00	10.96	11.00	10.96	11.02	6,111,500	67,203,190	10.996	8.370	8.339	8.370	8.339	8.385	8,031,997	8.3669	0.00%
2007-05-30	0	11.00	10.96	11.00	10.78	11.24	8,664,000	95,438,918	11.016	8.370	8.339	8.370	8.202	8.552	11,386,603	8.3817	-1.96%
2007-05-29	0	11.22	11.22	11.24	10.82	11.26	7,969,500	88,673,670	11.127	8.537	8.537	8.552	8.233	8.568	10,473,861	8.4662	3.70%
2007-05-28	0	10.82	10.80	10.82	10.64	10.88	2,099,000	22,571,480	10.753	8.233	8.218	8.233	8.096	8.279	2,758,596	8.1822	1.50%
2007-05-25	0	10.66	10.62	10.66	10.54	10.90	4,811,641	51,051,426	10.610	8.111	8.081	8.111	8.020	8.294	6,323,666	8.0731	0.19%
2007-05-23	0	10.64	10.62	10.66	10.54	10.76	2,185,500	23,291,810	10.657	8.096	8.081	8.111	8.020	8.187	2,872,278	8.1092	1.53%
2007-05-22	0	10.48	10.46	10.50	10.38	10.50	2,005,000	20,912,230	10.430	7.974	7.959	7.989	7.898	7.989	2,635,058	7.9362	0.44%
2007-05-21	0	10.56	10.56	10.58	10.50	10.70	2,035,500	21,542,490	10.583	7.939	7.939	7.954	7.894	8.044	2,707,447	7.9568	-0.19%
2007-05-18	0	10.58	10.56	10.58	10.36	10.78	4,744,500	50,236,262	10.588	7.954	7.939	7.954	7.789	8.105	6,310,725	7.9605	0.57%
2007-05-17	0	10.52	10.42	10.52	10.12	10.62	8,031,500	83,226,690	10.363	7.909	7.834	7.909	7.608	7.984	10,682,809	7.7907	2.14%
2007-05-16	0	10.30	10.28	10.30	10.14	10.44	11,662,000	120,016,190	10.291	7.744	7.729	7.744	7.623	7.849	15,511,788	7.7371	-2.65%
2007-05-15	0	10.58	10.52	10.58	10.50	10.92	7,746,149	82,420,376	10.640	7.954	7.909	7.954	7.894	8.210	10,303,260	7.9994	-2.76%
2007-05-14	0	10.88	10.86	10.88	10.80	11.34	3,308,537	36,229,649	10.950	8.180	8.165	8.180	8.120	8.526	4,400,731	8.2326	-1.09%
2007-05-11	0	11.00	11.00	11.04	10.78	11.02	5,924,650	65,142,850	10.995	8.270	8.270	8.300	8.105	8.285	7,880,459	8.2664	-1.43%
2007-05-10	0	11.16	11.16	11.20	10.98	11.40	11,753,225	130,933,483	11.140	8.390	8.390	8.420	8.255	8.571	15,633,127	8.3754	-2.79%
2007-05-09	0	11.48	11.46	11.48	11.24	11.48	18,009,000	205,123,049	11.390	8.631	8.616	8.631	8.450	8.631	23,954,020	8.5632	1.95%
2007-05-08	0	11.26	11.26	11.28	11.02	11.50	21,197,837	238,389,751	11.246	8.465	8.465	8.480	8.285	8.646	28,195,537	8.4549	2.55%
2007-05-07	0	10.98	10.90	11.00	10.50	11.00	6,670,514	71,846,422	10.771	8.255	8.195	8.270	7.894	8.270	8,872,543	8.0976	5.37%
2007-05-04	0	10.42	10.42	10.44	10.34	10.48	10,470,514	108,799,605	10.391	7.834	7.834	7.849	7.774	7.879	13,926,976	7.8121	1.17%
2007-05-03	0	10.30	10.28	10.30	10.20	10.44	11,211,640	115,639,896	10.314	7.744	7.729	7.744	7.669	7.849	14,912,758	7.7544	0.98%
2007-05-02	0	10.20	10.16	10.26	10.16	10.54	6,514,000	67,207,910	10.317	7.669	7.638	7.714	7.638	7.924	8,664,362	7.7568	-2.49%
2007-04-30	0	10.46	10.46	10.48	10.38	10.52	5,206,000	54,726,970	10.512	7.864	7.864	7.879	7.804	7.909	6,924,573	7.9033	-2.24%
2007-04-27	0	10.70	10.58	10.70	10.40	10.82	17,155,852	180,896,831	10.544	8.044	7.954	8.044	7.819	8.135	22,819,237	7.9274	-0.93%
2007-04-26	0	10.80	10.76	10.78	10.60	11.14	8,403,025	91,937,360	10.941	8.120	8.090	8.105	7.969	8.375	11,176,980	8.2256	-1.10%
2007-04-25	0	10.92	10.90	10.92	10.50	11.20	21,609,000	238,411,646	11.033	8.210	8.195	8.210	7.894	8.420	28,742,430	8.2948	-2.67%
2007-04-24	0	11.22	11.20	11.22	10.94	11.26	8,837,000	98,592,130	11.157	8.435	8.420	8.435	8.225	8.465	11,754,216	8.3878	-0.18%
2007-04-23	0	11.24	11.20	11.24	11.12	11.38	14,005,000	155,481,358	11.102	8.450	8.420	8.450	8.360	8.556	18,628,245	8.3465	1.08%
2007-04-20	0	11.12	11.10	11.12	10.40	11.12	14,448,900	155,638,684	10.772	8.360	8.345	8.360	7.819	8.360	19,218,682	8.0983	6.92%
2007-04-19	0	10.40	10.38	10.40	9.900	10.62	26,813,000	275,597,575	10.279	7.819	7.804	7.819	7.443	7.984	35,664,343	7.7275	-0.95%
2007-04-18	0	10.50	10.42	10.50	10.38	10.58	10,403,514	109,315,819	10.508	7.894	7.834	7.894	7.804	7.954	13,837,858	7.8998	-0.57%
2007-04-17	0	10.56	10.54	10.56	10.24	10.58	12,716,280	132,191,487	10.395	7.939	7.924	7.939	7.699	7.954	16,914,100	7.8155	3.94%
2007-04-16	0	10.16	10.12	10.16	9.780	10.38	16,073,500	161,961,805	10.076	7.638	7.608	7.638	7.353	7.804	21,379,585	7.5755	-2.12%
2007-04-13	0	10.38	10.38	10.40	10.22	10.64	18,863,174	195,688,832	10.374	7.804	7.804	7.819	7.684	7.999	25,090,169	7.7994	0.39%
2007-04-12	0	10.34	10.32	10.36	10.00	10.52	22,279,000	229,411,870	10.297	7.774	7.759	7.789	7.518	7.909	29,633,607	7.7416	3.61%
2007-04-11	0	9.980	9.990	10.00	9.540	9.990	26,728,700	260,176,647	9.7340	7.503	7.511	7.518	7.172	7.511	35,552,214	7.3182	6.06%
2007-04-10	0	9.410	9.410	9.420	9.370	9.630	29,415,000	276,991,237	9.4167	7.075	7.075	7.082	7.045	7.240	39,125,299	7.0796	-0.74%
2007-04-04	0	9.480	9.480	9.490	9.250	9.550	19,731,620	184,808,988	9.3661	7.127	7.127	7.135	6.954	7.180	26,245,301	7.0416	2.93%
2007-04-03	0	9.210	9.180	9.220	9.160	9.280	11,612,050	106,636,487	9.1833	6.924	6.902	6.932	6.887	6.977	15,445,349	6.9041	0.44%
2007-04-02	0	9.170	9.160	9.170	9.000	9.300	4,901,750	44,827,493	9.1452	6.894	6.887	6.894	6.766	6.992	6,519,886	6.8755	-2.65%
2007-03-30	0	9.420	9.450	9.470	9.150	9.480	3,572,200	33,093,460	9.2642	7.082	7.105	7.120	6.879	7.127	4,751,433	6.9649	0.32%
2007-03-29	0	9.390	9.390	9.400	9.010	9.450	5,834,266	53,507,221	9.1712	7.060	7.060	7.067	6.774	7.105	7,760,238	6.8950	2.62%
2007-03-28	0	9.150	9.120	9.130	9.130	9.310	10,298,500	94,835,985	9.2087	6.879	6.857	6.864	6.864	6.999	13,698,178	6.9233	-1.61%
2007-03-27	0	9.300	9.300	9.310	9.230	9.430	7,144,800	66,444,895	9.2998	6.992	6.992	6.999	6.939	7.090	9,503,398	6.9917	-1.38%
2007-03-26	0	9.430	9.430	9.440	9.400	9.700	16,328,922	156,864,094	9.6065	7.090	7.090	7.097	7.067	7.293	21,719,325	7.2223	-2.58%
2007-03-23	0	9.680	9.660	9.670	9.600	9.700	3,558,000	34,378,785	9.6624	7.278	7.263	7.270	7.217	7.293	4,732,545	7.2643	-0.72%
2007-03-22	0	9.750	9.740	9.750	9.700	9.920	4,351,000	42,665,535	9.8059	7.330	7.323	7.330	7.293	7.458	5,787,325	7.3722	0.93%
2007-03-21	0	9.660	9.650	9.670	9.630	9.800	4,794,000	46,379,690	9.6745	7.263	7.255	7.270	7.240	7.368	6,376,566	7.2735	-1.83%
2007-03-20	0	9.840	9.770	9.840	9.660	10.08	3,443,400	33,733,392	9.7965	7.398	7.345	7.398	7.263	7.578	4,580,114	7.3652	-0.30%
2007-03-19	0	9.870	9.840	9.860	9.840	9.950	4,057,938	40,113,441	9.8852	7.420	7.398	7.413	7.398	7.481	5,397,520	7.4318	0.51%
2007-03-16	0	9.820	9.820	9.850	9.750	9.970	7,229,500	71,124,505	9.8381	7.383	7.383	7.405	7.330	7.496	9,616,058	7.3964	-1.01%
2007-03-15	0	9.920	9.910	9.920	9.900	10.02	10,487,140	104,686,105	9.9823	7.458	7.450	7.458	7.443	7.533	13,949,090	7.5049	-0.80%
2007-03-14	0	10.00	10.02	10.04	9.780	10.06	8,531,216	85,234,952	9.9909	7.518	7.533	7.548	7.353	7.563	11,347,489	7.5113	-0.60%
2007-03-13	0	10.06	10.04	10.06	10.00	10.16	16,616,000	167,277,040	10.067	7.563	7.548	7.563	7.518	7.638	22,101,172	7.5687	-1.57%
2007-03-12	0	10.22	10.20	10.22	10.08	10.50	5,756,100	58,760,156	10.208	7.684	7.669	7.684	7.578	7.894	7,656,268	7.6748	-1.35%
2007-03-09	0	10.36	10.32	10.34	10.10	10.40	6,285,279	64,755,317	10.303	7.789	7.759	7.774	7.593	7.819	8,360,137	7.7457	2.98%
2007-03-08	0	10.06	10.04	10.06	10.02	10.14	9,472,000	95,219,220	10.053	7.563	7.548	7.563	7.533	7.623	12,598,838	7.5578	-0.20%
2007-03-07	0	10.08	10.06	10.08	9.980	10.48	12,902,500	129,563,940	10.042	7.578	7.563	7.578	7.503	7.879	17,161,794	7.5496	-2.70%
2007-03-06	0	10.36	10.36	10.38	9.900	10.42	6,847,000	70,410,995	10.283	7.789	7.789	7.804	7.443	7.834	9,107,290	7.7313	4.65%
2007-03-05	0	9.900	9.820	9.880	9.200	10.00	17,413,100	167,518,440	9.6203	7.443	7.383	7.428	6.917	7.518	23,161,406	7.2327	-3.88%
2007-03-02	0	10.30	10.26	10.32	10.14	10.70	7,565,000	78,292,950	10.349	7.744	7.714	7.759	7.623	8.044	10,062,311	7.7808	-3.74%
2007-03-01	0	10.70	10.70	10.82	10.68	10.98	8,181,000	88,974,970	10.876	8.044	8.044	8.135	8.029	8.255	10,881,661	8.1766	0.00%
2007-02-28	0	10.70	10.70	10.72	10.64	11.02	8,618,500	94,264,303	10.937	8.044	8.044	8.059	7.999	8.285	11,463,586	8.2229	-4.97%
2007-02-27	0	11.26	11.26	11.28	11.18	11.46	3,186,356	36,032,623	11.308	8.465	8.465	8.480	8.405	8.616	4,238,216	8.5018	-1.92%
2007-02-26	0	11.48	11.48	11.50	11.26	11.50	4,536,500	51,539,780	11.361	8.631	8.631	8.646	8.465	8.646	6,034,062	8.5415	1.77%
2007-02-23	0	11.28	11.20	11.26	11.16	11.76	8,028,000	91,296,860	11.372	8.480	8.420	8.465	8.390	8.841	10,678,154	8.5499	-3.26%
2007-02-22	0	11.66	11.62	11.68	11.60	11.80	4,099,500	47,767,668	11.652	8.766	8.736	8.781	8.721	8.871	5,452,802	8.7602	0.17%
2007-02-21	0	11.64	11.56	11.64	11.48	11.74	6,736,500	77,961,367	11.573	8.751	8.691	8.751	8.631	8.826	8,960,312	8.7007	2.11%
2007-02-16	0	11.40	11.40	11.44	11.24	11.80	4,013,650	46,137,658	11.495	8.571	8.571	8.601	8.450	8.871	5,338,611	8.6423	-0.52%
2007-02-15	0	11.46	11.46	11.50	11.38	12.06	9,231,125	106,550,370	11.543	8.616	8.616	8.646	8.556	9.067	12,278,447	8.6778	-3.37%
2007-02-14	0	11.86	11.84	11.86	11.80	12.08	1,457,500	17,328,880	11.889	8.917	8.901	8.917	8.871	9.082	1,938,641	8.9387	0.00%
2007-02-13	0	11.86	11.86	11.98	11.72	12.38	6,145,500	73,493,526	11.959	8.917	8.917	9.007	8.811	9.307	8,174,215	8.9909	-2.47%
2007-02-12	0	12.16	12.14	12.16	12.00	12.24	6,873,793	83,535,060	12.153	9.142	9.127	9.142	9.022	9.202	9,142,927	9.1366	1.50%
2007-02-09	0	11.98	11.98	12.00	11.96	12.30	5,681,228	68,637,494	12.081	9.007	9.007	9.022	8.992	9.247	7,556,680	9.0830	-0.17%
2007-02-08	0	12.00	11.96	12.00	11.98	12.10	5,555,500	66,988,854	12.058	9.022	8.992	9.022	9.007	9.097	7,389,448	9.0655	-0.66%
2007-02-07	0	12.08	12.06	12.10	11.96	12.22	5,022,115	60,693,523	12.085	9.082	9.067	9.097	8.992	9.187	6,679,985	9.0859	-0.17%
2007-02-06	0	12.10	12.08	12.10	12.02	12.30	6,211,908	75,582,354	12.167	9.097	9.082	9.097	9.037	9.247	8,262,545	9.1476	0.83%
2007-02-05	0	12.00	11.96	11.98	11.90	12.20	27,678,600	332,246,904	12.004	9.022	8.992	9.007	8.947	9.172	36,815,689	9.0246	0.17%
2007-02-02	0	11.98	11.94	11.96	11.92	12.30	3,627,500	43,773,830	12.067	9.007	8.977	8.992	8.962	9.247	4,824,988	9.0723	-0.66%
2007-02-01	0	12.06	12.06	12.08	12.00	12.40	5,671,874	68,577,491	12.091	9.067	9.067	9.082	9.022	9.323	7,544,238	9.0900	0.50%
2007-01-31	0	12.00	11.98	12.08	11.84	12.24	6,344,976	76,413,013	12.043	9.022	9.007	9.082	8.901	9.202	8,439,541	9.0542	2.04%
2007-01-30	0	11.76	11.74	11.76	11.66	11.84	3,072,000	36,106,260	11.753	8.841	8.826	8.841	8.766	8.901	4,086,110	8.8363	0.86%
2007-01-29	0	11.66	11.66	11.68	11.58	11.94	5,306,000	62,174,023	11.718	8.766	8.766	8.781	8.706	8.977	7,057,584	8.8095	1.39%
2007-01-26	0	11.50	11.52	11.54	11.34	11.60	3,977,500	45,691,184	11.487	8.646	8.661	8.676	8.526	8.721	5,290,528	8.6364	-1.71%
2007-01-25	0	11.70	11.68	11.70	11.64	11.82	9,322,500	109,124,797	11.706	8.796	8.781	8.796	8.751	8.886	12,399,986	8.8004	0.17%
2007-01-24	0	11.68	11.66	11.68	11.62	11.76	5,567,500	65,125,710	11.697	8.781	8.766	8.781	8.736	8.841	7,405,409	8.7943	1.57%
2007-01-23	0	11.50	11.50	11.52	11.30	11.62	4,393,500	50,462,710	11.486	8.646	8.646	8.661	8.496	8.736	5,843,855	8.6352	1.77%
2007-01-22	0	11.30	11.30	11.32	10.92	11.72	6,958,500	77,757,625	11.174	8.496	8.496	8.511	8.210	8.811	9,255,597	8.4011	4.63%
2007-01-19	0	10.80	10.80	10.84	10.70	10.88	6,567,520	70,439,278	10.725	8.120	8.120	8.150	8.044	8.180	8,735,549	8.0635	1.69%
2007-01-18	0	10.62	10.58	10.62	10.52	10.90	1,719,348	18,332,134	10.662	7.984	7.954	7.984	7.909	8.195	2,286,929	8.0160	-0.75%
2007-01-17	0	10.70	10.68	10.72	10.64	10.94	1,955,350	21,204,380	10.844	8.044	8.029	8.059	7.999	8.225	2,600,838	8.1529	-1.83%
2007-01-16	0	10.90	10.82	10.88	10.64	10.96	3,059,770	33,294,799	10.881	8.195	8.135	8.180	7.999	8.240	4,069,842	8.1809	3.02%
2007-01-15	0	10.58	10.58	10.60	10.34	10.70	4,050,639	42,600,268	10.517	7.954	7.954	7.969	7.774	8.044	5,387,811	7.9068	3.12%
2007-01-12	0	10.26	10.24	10.30	10.08	10.34	2,362,984	24,183,970	10.235	7.714	7.699	7.744	7.578	7.774	3,143,038	7.6945	-0.77%
2007-01-11	0	10.34	10.28	10.38	10.20	10.40	2,524,100	26,068,442	10.328	7.774	7.729	7.804	7.669	7.819	3,357,340	7.7646	1.17%
2007-01-10	0	10.22	10.22	10.24	10.12	10.44	3,176,630	32,513,297	10.235	7.684	7.684	7.699	7.608	7.849	4,225,280	7.6949	-1.73%
2007-01-09	0	10.40	10.38	10.40	10.08	10.40	2,890,500	29,653,950	10.259	7.819	7.804	7.819	7.578	7.819	3,844,694	7.7130	2.36%
2007-01-08	0	10.16	10.10	10.16	10.04	10.18	2,090,500	21,199,090	10.141	7.638	7.593	7.638	7.548	7.653	2,780,603	7.6239	-0.20%
2007-01-05	0	10.18	10.14	10.22	10.12	10.46	6,534,500	66,993,270	10.252	7.653	7.623	7.684	7.608	7.864	8,691,629	7.7078	-0.59%
2007-01-04	0	10.24	10.24	10.28	10.14	10.30	9,283,066	94,729,067	10.205	7.699	7.699	7.729	7.623	7.744	12,347,535	7.6719	0.39%
2007-01-03	0	10.20	10.20	10.22	10.12	10.34	5,939,000	60,585,490	10.201	7.669	7.669	7.684	7.608	7.774	7,899,546	7.6695	0.79%
2007-01-02	0	10.12	10.12	10.14	10.08	10.14	5,433,500	54,901,070	10.104	7.608	7.608	7.623	7.578	7.623	7,227,174	7.5965	0.40%
2006-12-29	0	10.08	10.04	10.08	10.02	10.14	3,704,446	37,242,563	10.053	7.578	7.548	7.578	7.533	7.623	4,927,335	7.5584	0.00%
2006-12-28	0	10.08	10.00	10.08	9.840	10.10	2,821,298	28,087,815	9.9556	7.578	7.518	7.578	7.398	7.593	3,752,648	7.4848	1.82%
2006-12-27	0	9.900	9.880	9.900	9.800	10.10	2,982,500	29,679,955	9.9514	7.443	7.428	7.443	7.368	7.593	3,967,065	7.4816	-1.79%
2006-12-22	0	10.08	10.06	10.08	10.00	10.12	3,213,500	32,358,770	10.070	7.578	7.563	7.578	7.518	7.608	4,274,321	7.5705	-0.40%
2006-12-21	0	10.12	10.10	10.12	9.900	10.16	858,100	8,659,850	10.092	7.608	7.593	7.608	7.443	7.638	1,141,371	7.5872	-0.39%
2006-12-20	0	10.16	10.06	10.10	10.08	10.22	4,621,820	46,945,514	10.157	7.638	7.563	7.593	7.578	7.684	6,147,547	7.6365	0.00%
2006-12-19	0	10.16	10.02	10.16	9.970	10.26	7,991,228	80,430,766	10.065	7.638	7.533	7.638	7.496	7.714	10,629,243	7.5669	-0.97%
2006-12-18	0	10.26	10.24	10.32	10.18	10.46	3,986,828	40,888,215	10.256	7.714	7.699	7.759	7.653	7.864	5,302,935	7.7105	-0.58%
2006-12-15	0	10.32	10.34	10.42	10.26	10.52	4,488,440	46,985,159	10.468	7.759	7.774	7.834	7.714	7.909	5,970,136	7.8700	-1.71%
2006-12-14	0	10.50	10.48	10.50	10.46	10.70	4,065,843	42,832,048	10.535	7.894	7.879	7.894	7.864	8.044	5,408,034	7.9201	-0.57%
2006-12-13	0	10.56	10.54	10.56	10.44	10.60	5,545,088	58,172,131	10.491	7.939	7.924	7.939	7.849	7.969	7,375,598	7.8871	1.93%
2006-12-12	0	10.36	10.34	10.38	10.24	10.40	3,569,786	36,764,434	10.299	7.789	7.774	7.804	7.699	7.819	4,748,222	7.7428	0.97%
2006-12-11	0	10.26	10.26	10.28	10.24	10.42	2,993,340	30,769,710	10.279	7.714	7.714	7.729	7.699	7.834	3,981,483	7.7282	-0.19%
2006-12-08	0	10.28	10.26	10.30	10.20	10.36	8,033,000	82,352,020	10.252	7.729	7.714	7.744	7.669	7.789	10,684,805	7.7074	0.78%
2006-12-07	0	10.20	10.14	10.20	10.04	10.28	7,985,850	80,799,069	10.118	7.669	7.623	7.669	7.548	7.729	10,622,090	7.6067	1.39%
2006-12-06	0	10.06	10.10	10.12	9.900	10.40	7,393,500	74,770,035	10.113	7.563	7.593	7.608	7.443	7.819	9,834,197	7.6031	-3.45%
2006-12-05	0	10.42	10.40	10.44	10.38	10.64	3,209,500	33,663,240	10.489	7.834	7.819	7.849	7.804	7.999	4,269,000	7.8855	-0.76%
2006-12-04	0	10.50	10.50	10.58	10.44	10.80	1,849,000	19,503,734	10.548	7.894	7.894	7.954	7.849	8.120	2,459,381	7.9303	-0.94%
2006-12-01	0	10.60	10.58	10.60	10.40	10.70	5,069,300	53,380,116	10.530	7.969	7.954	7.969	7.819	8.044	6,742,746	7.9167	1.73%
2006-11-30	0	10.42	10.60	10.64	10.02	11.20	11,222,947	119,178,253	10.619	7.834	7.969	7.999	7.533	8.420	14,927,797	7.9836	-5.27%
2006-11-29	0	11.00	10.96	11.02	10.98	11.36	1,681,000	18,679,840	11.112	8.270	8.240	8.285	8.255	8.541	2,235,921	8.3544	-0.54%
2006-11-28	0	11.06	11.04	11.06	11.02	11.58	4,376,315	49,710,933	11.359	8.315	8.300	8.315	8.285	8.706	5,820,997	8.5399	-5.31%
2006-11-27	0	11.68	11.64	11.68	11.64	11.90	2,353,750	27,758,865	11.793	8.781	8.751	8.781	8.751	8.947	3,130,755	8.8665	-1.52%
2006-11-24	0	11.86	11.86	11.88	11.82	11.98	1,293,500	15,415,490	11.918	8.917	8.917	8.932	8.886	9.007	1,720,502	8.9599	-0.50%
2006-11-23	0	11.92	11.92	12.00	11.84	12.00	2,543,000	30,288,359	11.910	8.962	8.962	9.022	8.901	9.022	3,382,480	8.9545	-0.50%
2006-11-22	0	11.98	11.92	11.98	11.60	12.00	2,147,203	25,232,649	11.751	9.007	8.962	9.007	8.721	9.022	2,856,024	8.8349	2.39%
2006-11-21	0	11.70	11.70	11.72	11.52	11.82	2,214,500	25,864,390	11.680	8.796	8.796	8.811	8.661	8.886	2,945,537	8.7809	1.39%
2006-11-20	0	11.54	11.52	11.56	11.50	11.68	2,483,775	28,684,118	11.549	8.676	8.661	8.691	8.646	8.781	3,303,704	8.6824	-0.52%
2006-11-17	0	11.60	11.58	11.60	11.52	11.80	3,510,321	40,743,186	11.607	8.721	8.706	8.721	8.661	8.871	4,669,127	8.7261	-1.02%
2006-11-16	0	11.72	11.70	11.72	11.70	12.12	55,700,500	667,217,266	11.979	8.811	8.796	8.811	8.796	9.112	74,088,007	9.0057	-3.30%
2006-11-15	0	12.12	12.10	12.12	11.90	12.60	3,964,116	48,718,533	12.290	9.112	9.097	9.112	8.947	9.473	5,272,726	9.2397	-1.46%
2006-11-14	0	12.30	12.30	12.32	12.20	12.60	2,575,700	31,701,925	12.308	9.247	9.247	9.262	9.172	9.473	3,425,974	9.2534	1.49%
2006-11-13	0	12.12	12.12	12.14	12.12	12.50	6,697,000	82,322,673	12.292	9.112	9.112	9.127	9.112	9.398	8,907,773	9.2417	-1.62%
2006-11-10	0	12.32	12.34	12.36	12.12	12.40	5,474,000	67,167,717	12.270	9.262	9.277	9.292	9.112	9.323	7,281,043	9.2250	1.82%
2006-11-09	0	12.10	12.10	12.16	12.04	12.40	3,333,000	40,681,355	12.206	9.097	9.097	9.142	9.052	9.323	4,433,269	9.1764	-0.82%
2006-11-08	0	12.20	12.20	12.22	12.02	12.42	2,154,000	26,334,080	12.226	9.172	9.172	9.187	9.037	9.338	2,865,065	9.1914	-0.81%
2006-11-07	0	12.30	12.30	12.34	11.98	12.56	4,979,400	61,065,432	12.264	9.247	9.247	9.277	9.007	9.443	6,623,169	9.2200	2.84%
2006-11-06	0	11.96	11.94	11.96	11.50	12.10	3,580,500	42,342,011	11.826	8.992	8.977	8.992	8.646	9.097	4,762,473	8.8908	4.18%
2006-11-03	0	11.48	11.46	11.50	11.26	11.54	2,997,500	34,218,295	11.416	8.631	8.616	8.646	8.465	8.676	3,987,016	8.5824	1.77%
2006-11-02	0	11.28	11.18	11.28	11.00	11.28	4,609,500	51,458,195	11.164	8.480	8.405	8.480	8.270	8.480	6,131,160	8.3929	0.71%
2006-11-01	0	11.20	11.20	11.30	10.92	11.38	4,170,000	46,314,306	11.107	8.420	8.420	8.496	8.210	8.556	5,546,575	8.3501	1.63%
2006-10-31	0	11.02	11.00	11.02	10.98	11.20	3,762,340	41,477,436	11.024	8.285	8.270	8.285	8.255	8.420	5,004,341	8.2883	-1.78%
2006-10-27	0	11.22	11.20	11.22	11.14	11.30	3,379,168	37,883,599	11.211	8.435	8.420	8.435	8.375	8.496	4,494,678	8.4285	-1.58%
2006-10-26	0	11.40	11.38	11.42	11.14	11.48	3,444,000	38,723,672	11.244	8.571	8.556	8.586	8.375	8.631	4,580,912	8.4533	1.79%
2006-10-25	0	11.20	11.20	11.22	11.14	11.40	2,973,500	33,389,550	11.229	8.420	8.420	8.435	8.375	8.571	3,955,094	8.4422	-1.93%
2006-10-24	0	11.42	11.40	11.42	11.36	11.58	1,551,205	17,714,910	11.420	8.586	8.571	8.586	8.541	8.706	2,063,279	8.5858	0.18%
2006-10-23	0	11.40	11.42	11.44	11.30	11.50	2,070,500	23,627,628	11.412	8.571	8.586	8.601	8.496	8.646	2,754,001	8.5794	-0.87%
2006-10-20	0	11.50	11.48	11.52	11.38	11.56	1,859,500	21,359,731	11.487	8.646	8.631	8.661	8.556	8.691	2,473,347	8.6360	0.17%
2006-10-19	0	11.48	11.44	11.48	11.38	11.60	2,770,078	31,681,151	11.437	8.631	8.601	8.631	8.556	8.721	3,684,519	8.5984	0.88%
2006-10-18	0	11.38	11.34	11.40	11.00	11.46	3,008,000	33,712,810	11.208	8.556	8.526	8.571	8.270	8.616	4,000,982	8.4261	3.08%
2006-10-17	0	11.04	10.98	11.04	10.84	11.14	2,524,500	27,633,783	10.946	8.300	8.255	8.300	8.150	8.375	3,357,872	8.2296	-1.25%
2006-10-16	0	11.18	11.16	11.20	11.14	11.26	1,357,500	15,191,100	11.190	8.405	8.390	8.420	8.375	8.465	1,805,630	8.4132	-1.58%
2006-10-13	0	11.36	11.34	11.36	11.22	11.40	2,411,928	27,297,553	11.318	8.541	8.526	8.541	8.435	8.571	3,208,139	8.5088	1.43%
2006-10-12	0	11.20	11.18	11.20	11.14	11.24	1,768,000	19,769,650	11.182	8.420	8.405	8.420	8.375	8.450	2,351,641	8.4067	0.36%
2006-10-11	0	11.16	11.14	11.16	11.08	11.20	1,716,500	19,094,480	11.124	8.390	8.375	8.390	8.330	8.420	2,283,140	8.3633	1.09%
2006-10-10	0	11.04	11.02	11.04	10.98	11.24	3,191,500	35,705,960	11.188	8.300	8.285	8.300	8.255	8.450	4,245,058	8.4112	0.73%
2006-10-09	0	10.96	10.94	10.96	10.84	11.40	3,200,000	35,149,650	10.984	8.240	8.225	8.240	8.150	8.571	4,256,364	8.2581	-3.86%
2006-10-06	0	11.40	11.46	11.48	11.30	11.68	3,804,000	43,751,522	11.501	8.571	8.616	8.631	8.496	8.781	5,059,753	8.6470	-2.40%
2006-10-05	0	11.68	11.68	11.70	11.66	11.82	2,280,000	26,764,245	11.739	8.781	8.781	8.796	8.766	8.886	3,032,660	8.8253	0.69%
2006-10-04	0	11.60	11.62	11.64	11.48	11.80	2,349,500	27,165,964	11.562	8.721	8.736	8.751	8.631	8.871	3,125,103	8.6928	1.40%
2006-10-03	0	11.44	11.44	11.46	11.26	11.86	2,124,500	24,411,215	11.490	8.601	8.601	8.616	8.465	8.917	2,825,827	8.6386	-0.52%
2006-09-29	0	11.50	11.48	11.56	11.46	11.70	2,453,009	28,318,640	11.544	8.646	8.631	8.691	8.616	8.796	3,262,781	8.6793	-1.54%
2006-09-28	0	11.68	11.68	11.80	11.60	11.84	1,920,700	22,528,343	11.729	8.781	8.781	8.871	8.721	8.901	2,554,750	8.8182	-1.52%
2006-09-27	0	11.86	11.76	11.78	11.70	12.08	2,646,500	31,167,808	11.777	8.917	8.841	8.856	8.796	9.082	3,520,146	8.8541	1.72%
2006-09-26	0	11.66	11.66	11.68	11.40	11.66	1,840,975	21,189,514	11.510	8.766	8.766	8.781	8.571	8.766	2,448,706	8.6534	-0.34%
2006-09-25	0	11.70	11.68	11.72	11.66	12.10	2,075,900	24,836,572	11.964	8.796	8.781	8.811	8.766	9.097	2,761,183	8.9949	-2.34%
2006-09-22	0	11.98	11.96	12.00	11.66	12.18	7,925,500	95,148,461	12.005	9.007	8.992	9.022	8.766	9.157	10,541,817	9.0258	2.39%
2006-09-21	0	11.70	11.66	11.72	11.30	11.70	4,014,000	46,132,851	11.493	8.796	8.766	8.811	8.496	8.796	5,339,077	8.6406	2.99%
2006-09-20	0	11.36	11.24	11.40	11.20	11.52	4,731,740	53,589,169	11.325	8.541	8.450	8.571	8.420	8.661	6,293,753	8.5147	1.07%
2006-09-19	0	11.24	11.22	11.24	11.20	11.40	4,632,500	51,427,933	11.102	8.450	8.435	8.450	8.420	8.571	6,161,752	8.3463	1.26%
2006-09-18	0	11.10	11.14	11.16	10.48	11.14	3,832,500	41,343,210	10.788	8.345	8.375	8.390	7.879	8.375	5,097,661	8.1102	6.12%
2006-09-15	0	10.46	10.54	10.60	10.42	10.76	6,229,000	65,411,260	10.501	7.864	7.924	7.969	7.834	8.090	8,285,279	7.8949	-3.15%
2006-09-14	0	10.80	10.78	10.80	10.74	11.20	2,014,081	21,881,561	10.864	8.120	8.105	8.120	8.074	8.420	2,678,957	8.1679	-2.70%
2006-09-13	0	11.10	11.04	11.10	10.96	11.30	2,345,400	26,047,230	11.106	8.345	8.300	8.345	8.240	8.496	3,119,649	8.3494	-1.42%
2006-09-12	0	11.26	11.24	11.26	11.14	11.44	4,423,500	50,247,830	11.359	8.465	8.450	8.465	8.375	8.601	5,883,759	8.5401	0.00%
2006-09-11	0	11.26	11.26	11.28	11.18	11.32	2,296,000	25,866,240	11.266	8.465	8.465	8.480	8.405	8.511	3,053,941	8.4698	0.04%
2006-09-08	0	11.32	11.30	11.32	11.22	11.50	3,425,000	38,877,860	11.351	8.462	8.447	8.462	8.387	8.596	4,581,950	8.4850	-0.53%
2006-09-07	0	11.38	11.34	11.38	10.70	11.38	8,483,275	94,598,381	11.151	8.507	8.477	8.507	7.998	8.507	11,348,888	8.3355	3.08%
2006-09-06	0	11.04	11.00	11.04	10.86	11.26	3,531,568	39,008,457	11.046	8.252	8.222	8.252	8.118	8.417	4,724,516	8.2566	-0.90%
2006-09-05	0	11.14	11.10	11.14	10.80	11.60	5,880,000	65,529,380	11.144	8.327	8.297	8.327	8.073	8.671	7,866,238	8.3305	-3.97%
2006-09-04	0	11.60	11.60	11.62	11.56	11.70	4,672,000	54,125,850	11.585	8.671	8.671	8.686	8.641	8.746	6,250,181	8.6599	1.58%
2006-09-01	0	11.42	11.42	11.48	11.30	11.62	7,602,000	87,068,800	11.453	8.536	8.536	8.581	8.447	8.686	10,169,922	8.5614	-0.35%
2006-08-31	0	11.46	11.48	11.50	10.78	11.50	9,112,009	102,018,932	11.196	8.566	8.581	8.596	8.058	8.596	12,190,005	8.3691	6.31%
2006-08-30	0	10.78	10.76	10.80	10.70	11.00	11,508,475	124,543,950	10.822	8.058	8.043	8.073	7.998	8.222	15,395,987	8.0894	-0.74%
2006-08-29	0	10.86	10.82	10.84	10.56	10.98	9,873,000	106,962,927	10.834	8.118	8.088	8.103	7.894	8.208	13,208,055	8.0983	3.63%
2006-08-28	0	10.48	10.48	10.50	10.22	10.58	3,459,035	36,125,380	10.444	7.834	7.834	7.849	7.639	7.909	4,627,482	7.8067	2.54%
2006-08-25	0	10.22	10.18	10.22	9.900	10.22	8,933,000	90,295,805	10.108	7.639	7.610	7.639	7.400	7.639	11,950,528	7.5558	3.76%
2006-08-24	0	9.850	9.800	9.850	9.730	10.14	7,563,094	75,151,024	9.9365	7.363	7.325	7.363	7.273	7.580	10,117,873	7.4276	-1.70%
2006-08-23	0	10.02	10.00	10.02	9.350	10.12	15,499,500	151,589,645	9.7803	7.490	7.475	7.490	6.989	7.565	20,735,162	7.3108	8.32%
2006-08-22	0	9.250	9.240	9.250	9.200	9.430	1,926,700	18,043,235	9.3648	6.914	6.907	6.914	6.877	7.049	2,577,531	7.0002	-0.64%
2006-08-21	0	9.310	9.400	9.410	9.270	9.470	2,118,000	19,845,678	9.3700	6.959	7.026	7.034	6.929	7.079	2,833,451	7.0041	-1.06%
2006-08-18	0	9.410	9.410	9.420	9.370	9.450	2,108,000	19,838,705	9.4112	7.034	7.034	7.041	7.004	7.064	2,820,073	7.0348	0.11%
2006-08-17	0	9.400	9.390	9.400	9.180	9.470	4,001,500	37,448,880	9.3587	7.026	7.019	7.026	6.862	7.079	5,353,189	6.9956	-0.42%
2006-08-16	0	9.440	9.430	9.440	9.400	9.650	4,515,250	42,733,610	9.4643	7.056	7.049	7.056	7.026	7.213	6,040,481	7.0745	0.64%
2006-08-15	0	9.380	9.380	9.400	9.300	9.510	3,741,673	35,192,112	9.4054	7.012	7.012	7.026	6.952	7.109	5,005,593	7.0306	-0.74%
2006-08-14	0	9.450	9.440	9.450	9.420	9.520	1,066,000	10,071,388	9.4478	7.064	7.056	7.064	7.041	7.116	1,426,090	7.0622	-0.11%
2006-08-11	0	9.460	9.460	9.470	9.440	9.580	2,906,700	27,586,099	9.4905	7.071	7.071	7.079	7.056	7.161	3,888,570	7.0941	0.32%
2006-08-10	0	9.430	9.410	9.440	9.390	9.580	3,894,500	36,901,825	9.4754	7.049	7.034	7.056	7.019	7.161	5,210,045	7.0828	-0.21%
2006-08-09	0	9.450	9.440	9.450	9.350	9.580	5,306,500	50,322,045	9.4831	7.064	7.056	7.064	6.989	7.161	7,099,012	7.0886	-1.25%
2006-08-08	0	9.570	9.550	9.570	9.420	9.900	8,083,138	78,287,274	9.6853	7.154	7.139	7.154	7.041	7.400	10,813,586	7.2397	1.27%
2006-08-07	0	9.450	9.440	9.450	9.240	9.500	7,704,000	72,320,790	9.3874	7.064	7.056	7.064	6.907	7.101	10,306,377	7.0171	3.85%
2006-08-04	0	9.100	9.100	9.110	9.000	9.890	15,454,900	142,420,430	9.2152	6.802	6.802	6.810	6.727	7.393	20,675,496	6.8884	-8.17%
2006-08-03	0	9.910	9.900	9.910	9.850	10.20	8,743,063	86,990,515	9.9497	7.408	7.400	7.408	7.363	7.624	11,696,431	7.4374	-1.29%
2006-08-02	0	10.04	10.04	10.10	9.980	10.26	5,625,465	56,732,630	10.085	7.505	7.505	7.550	7.460	7.669	7,525,722	7.5385	-2.14%
2006-08-01	0	10.26	10.26	10.28	10.22	10.50	2,473,500	25,474,377	10.299	7.669	7.669	7.684	7.639	7.849	3,309,037	7.6984	-1.91%
2006-07-31	0	10.46	10.46	10.50	10.26	10.52	3,826,500	39,956,194	10.442	7.819	7.819	7.849	7.669	7.864	5,119,075	7.8054	1.95%
2006-07-28	0	10.26	10.24	10.26	10.20	10.62	8,694,000	90,287,579	10.385	7.669	7.654	7.669	7.624	7.938	11,630,794	7.7628	-3.39%
2006-07-27	0	10.62	10.62	10.66	10.60	11.20	4,202,500	45,173,230	10.749	7.938	7.938	7.968	7.923	8.372	5,622,086	8.0350	-3.63%
2006-07-26	0	11.02	11.02	11.04	10.92	11.10	2,016,000	22,117,038	10.971	8.237	8.237	8.252	8.163	8.297	2,696,996	8.2006	2.04%
2006-07-25	0	10.80	10.78	10.80	10.76	10.94	1,122,240	12,108,784	10.790	8.073	8.058	8.073	8.043	8.178	1,501,328	8.0654	1.12%
2006-07-24	0	10.68	10.66	10.68	10.66	10.92	2,259,500	24,385,892	10.793	7.983	7.968	7.983	7.968	8.163	3,022,749	8.0675	-2.91%
2006-07-21	0	11.00	10.95	11.00	10.85	11.05	2,512,000	27,507,575	10.950	8.222	8.185	8.222	8.110	8.260	3,360,542	8.1855	1.38%
2006-07-20	0	10.85	10.85	10.90	10.85	11.20	2,530,500	27,700,425	10.947	8.110	8.110	8.148	8.110	8.372	3,385,292	8.1826	0.93%
2006-07-19	0	10.75	10.65	10.70	10.60	11.15	3,573,300	38,818,500	10.863	8.036	7.961	7.998	7.923	8.335	4,780,345	8.1204	-2.27%
2006-07-18	0	11.00	11.00	11.05	10.95	11.20	1,852,500	20,429,583	11.028	8.222	8.222	8.260	8.185	8.372	2,478,266	8.2435	-0.90%
2006-07-17	0	11.10	11.05	11.10	11.00	11.15	1,804,500	20,001,623	11.084	8.297	8.260	8.297	8.222	8.335	2,414,052	8.2855	-0.45%
2006-07-14	0	11.15	11.10	11.15	10.90	11.50	2,636,500	29,303,100	11.114	8.335	8.297	8.335	8.148	8.596	3,527,098	8.3080	-3.88%
2006-07-13	0	11.60	11.55	11.60	11.40	11.65	2,275,632	26,137,331	11.486	8.671	8.634	8.671	8.521	8.708	3,044,330	8.5856	0.43%
2006-07-12	0	11.55	11.50	11.55	11.20	11.60	2,365,500	27,271,050	11.529	8.634	8.596	8.634	8.372	8.671	3,164,555	8.6177	3.13%
2006-07-11	0	11.20	11.20	11.25	11.15	11.75	1,780,000	20,181,325	11.338	8.372	8.372	8.409	8.335	8.783	2,381,276	8.4750	-3.86%
2006-07-10	0	11.65	11.60	11.75	11.20	11.80	3,738,500	43,264,875	11.573	8.708	8.671	8.783	8.372	8.820	5,001,349	8.6506	2.19%
2006-07-07	0	11.40	11.30	11.40	10.95	11.45	4,078,000	45,980,900	11.275	8.521	8.447	8.521	8.185	8.559	5,455,530	8.4283	4.59%
2006-07-06	0	10.90	10.85	10.90	10.75	11.05	1,718,040	18,743,699	10.910	8.148	8.110	8.148	8.036	8.260	2,298,386	8.1552	-1.36%
2006-07-05	0	11.05	11.05	11.10	11.00	11.25	1,345,000	14,954,420	11.119	8.260	8.260	8.297	8.222	8.409	1,799,335	8.3111	-2.21%
2006-07-04	0	11.30	11.20	11.30	10.80	11.50	3,769,148	41,928,154	11.124	8.447	8.372	8.447	8.073	8.596	5,042,349	8.3152	5.61%
2006-07-03	0	10.70	10.65	10.70	10.40	10.90	2,962,207	31,683,532	10.696	7.998	7.961	7.998	7.774	8.148	3,962,827	7.9952	1.90%
2006-06-30	0	10.50	10.50	10.60	10.30	10.70	7,473,053	78,474,201	10.501	7.849	7.849	7.923	7.699	7.998	9,997,417	7.8494	2.94%
2006-06-29	0	10.20	10.15	10.20	10.05	10.40	4,226,043	43,182,424	10.218	7.624	7.587	7.624	7.512	7.774	5,653,582	7.6381	0.00%
2006-06-28	0	10.20	10.20	10.25	10.15	10.50	1,814,500	18,594,450	10.248	7.624	7.624	7.662	7.587	7.849	2,427,430	7.6601	-2.86%
2006-06-27	0	10.50	10.45	10.50	10.40	10.60	2,251,000	23,588,625	10.479	7.849	7.811	7.849	7.774	7.923	3,011,378	7.8332	0.48%
2006-06-26	0	10.45	10.40	10.50	10.30	10.70	523,500	5,484,150	10.476	7.811	7.774	7.849	7.699	7.998	700,336	7.8307	1.46%
2006-06-23	0	10.30	10.25	10.30	10.20	10.55	1,128,000	11,639,520	10.319	7.699	7.662	7.699	7.624	7.886	1,509,033	7.7132	-1.90%
2006-06-22	0	10.50	10.50	10.55	10.40	10.60	1,973,000	20,711,475	10.497	7.849	7.849	7.886	7.774	7.923	2,639,471	7.8468	2.44%
2006-06-21	0	10.25	10.25	10.30	10.15	10.35	501,000	5,133,900	10.247	7.662	7.662	7.699	7.587	7.737	670,236	7.6598	0.00%
2006-06-20	0	10.25	10.20	10.25	10.20	10.50	1,299,000	13,503,952	10.396	7.662	7.624	7.662	7.624	7.849	1,737,796	7.7707	-2.38%
2006-06-19	0	10.50	10.40	10.60	10.35	10.65	742,906	7,774,916	10.466	7.849	7.774	7.923	7.737	7.961	993,856	7.8230	-0.47%
2006-06-16	0	10.55	10.50	10.60	10.30	10.70	5,424,500	56,700,825	10.453	7.886	7.849	7.923	7.699	7.998	7,256,872	7.8134	3.94%
2006-06-15	0	10.15	10.05	10.15	9.950	10.15	5,592,999	56,104,481	10.031	7.587	7.512	7.587	7.438	7.587	7,482,289	7.4983	1.50%
2006-06-14	0	10.00	10.00	10.05	9.950	10.25	5,229,830	52,454,691	10.030	7.475	7.475	7.512	7.438	7.662	6,996,443	7.4973	-2.91%
2006-06-13	0	10.30	10.20	10.30	9.950	10.30	5,757,760	57,974,650	10.069	7.699	7.624	7.699	7.438	7.699	7,702,706	7.5265	1.48%
2006-06-12	0	10.15	10.10	10.15	10.05	10.30	4,977,419	50,593,676	10.165	7.587	7.550	7.587	7.512	7.699	6,658,769	7.5981	-1.46%
2006-06-09	0	10.30	10.30	10.35	10.15	10.70	4,828,500	50,121,400	10.380	7.699	7.699	7.737	7.587	7.998	6,459,546	7.7593	-2.83%
2006-06-08	0	10.60	10.55	10.60	10.50	11.05	7,976,000	86,680,085	10.868	7.923	7.886	7.923	7.849	8.260	10,670,257	8.1235	-3.41%
2006-06-07	0	11.10	11.10	11.15	10.75	11.15	2,495,500	27,367,925	10.967	8.203	8.203	8.240	7.944	8.240	3,376,800	8.1047	3.26%
2006-06-06	0	10.75	10.75	10.85	10.70	10.90	8,017,484	86,374,513	10.773	7.944	7.944	8.018	7.907	8.055	10,848,904	7.9616	-3.59%
2006-06-05	0	11.15	11.10	11.15	10.70	11.20	6,083,189	67,022,998	11.018	8.240	8.203	8.240	7.907	8.277	8,231,502	8.1423	4.21%
2006-06-02	0	10.70	10.65	10.70	10.55	11.15	8,868,125	95,353,194	10.752	7.907	7.870	7.907	7.797	8.240	11,999,954	7.9461	-1.83%
2006-06-01	0	10.90	10.85	10.90	10.80	11.35	6,377,067	70,509,024	11.057	8.055	8.018	8.055	7.981	8.388	8,629,165	8.1710	-3.11%
2006-05-30	0	11.25	11.25	11.30	11.25	11.70	6,865,500	78,126,979	11.380	8.314	8.314	8.351	8.314	8.646	9,290,090	8.4097	-2.17%
2006-05-29	0	11.50	11.50	11.65	11.45	11.80	2,047,000	23,503,637	11.482	8.499	8.499	8.610	8.462	8.720	2,769,910	8.4853	0.88%
2006-05-26	0	11.40	11.40	11.45	11.35	11.65	5,495,000	62,892,350	11.445	8.425	8.425	8.462	8.388	8.610	7,435,591	8.4583	-1.30%
2006-05-25	0	11.55	11.50	11.55	11.50	11.90	6,852,240	79,695,298	11.631	8.536	8.499	8.536	8.499	8.794	9,272,148	8.5951	-0.43%
2006-05-24	0	11.60	11.60	11.65	11.50	11.85	9,119,500	106,286,656	11.655	8.573	8.573	8.610	8.499	8.757	12,340,103	8.6131	3.11%
2006-05-23	0	11.25	11.20	11.25	10.60	11.65	13,012,530	145,661,785	11.194	8.314	8.277	8.314	7.834	8.610	17,607,979	8.2725	7.14%
2006-05-22	0	10.50	10.40	10.50	10.35	12.05	6,024,381	67,773,621	11.250	7.760	7.686	7.760	7.649	8.905	8,151,925	8.3138	-12.86%
2006-05-19	0	12.05	12.00	12.05	11.50	12.20	7,283,500	86,304,105	11.849	8.905	8.868	8.905	8.499	9.016	9,855,709	8.7568	-0.82%
2006-05-18	0	12.15	12.10	12.15	12.05	12.55	8,254,000	101,215,142	12.263	8.979	8.942	8.979	8.905	9.275	11,168,947	9.0622	-4.71%
2006-05-17	0	12.75	12.75	12.80	12.55	13.40	10,895,700	139,777,490	12.829	9.422	9.422	9.459	9.275	9.903	14,743,578	9.4806	-5.56%
2006-05-16	0	13.50	13.45	13.50	13.50	13.85	6,161,500	83,920,800	13.620	9.977	9.940	9.977	9.977	10.24	8,337,469	10.066	-1.82%
2006-05-15	0	13.75	13.70	13.75	13.60	13.85	3,508,468	48,087,435	13.706	10.16	10.12	10.16	10.05	10.24	4,747,503	10.129	-0.36%
2006-05-12	0	13.80	13.80	13.85	13.65	13.85	3,132,000	43,061,825	13.749	10.20	10.20	10.24	10.09	10.24	4,238,084	10.161	-1.08%
2006-05-11	0	13.95	13.90	13.95	13.75	14.00	6,124,500	84,973,600	13.874	10.31	10.27	10.31	10.16	10.35	8,287,402	10.253	-0.36%
2006-05-10	0	14.00	13.90	14.00	13.70	14.00	4,920,000	68,339,596	13.890	10.35	10.27	10.35	10.12	10.35	6,657,526	10.265	1.45%
2006-05-09	0	13.80	13.80	13.90	13.75	13.95	5,261,100	72,768,439	13.831	10.20	10.20	10.27	10.16	10.31	7,119,087	10.222	-0.72%
2006-05-08	0	13.90	13.85	13.90	13.40	13.95	6,667,053	91,417,105	13.712	10.27	10.24	10.27	9.903	10.31	9,021,561	10.133	2.58%
2006-05-04	0	13.55	13.55	13.60	13.45	13.65	2,520,000	34,045,275	13.510	10.01	10.01	10.05	9.940	10.09	3,409,952	9.9841	-0.37%
2006-05-03	0	13.60	13.60	13.65	13.30	13.65	7,253,500	98,247,686	13.545	10.05	10.05	10.09	9.829	10.09	9,815,115	10.010	1.49%
2006-05-02	0	13.40	13.20	13.30	13.30	13.60	6,720,500	90,496,220	13.466	9.903	9.755	9.829	9.829	10.05	9,093,883	9.9513	3.08%
2006-04-28	0	13.00	13.00	13.05	12.70	13.10	6,083,000	78,916,375	12.973	9.607	9.607	9.644	9.385	9.681	8,231,246	9.5874	-0.76%
2006-04-27	0	13.10	13.10	13.20	13.10	13.30	4,917,000	64,668,385	13.152	9.681	9.681	9.755	9.681	9.829	6,653,467	9.7195	0.00%
2006-04-26	0	13.10	13.10	13.15	12.80	13.20	7,229,298	94,517,878	13.074	9.681	9.681	9.718	9.459	9.755	9,782,366	9.6621	2.75%
2006-04-25	0	12.75	12.70	12.75	12.40	13.35	6,525,500	83,570,350	12.807	9.422	9.385	9.422	9.164	9.866	8,830,017	9.4643	-4.85%
2006-04-24	0	13.40	13.30	13.45	13.25	13.85	2,673,000	36,046,700	13.485	9.903	9.829	9.940	9.792	10.24	3,616,985	9.9660	-2.55%
2006-04-21	0	13.75	13.75	13.80	13.75	13.95	3,005,500	41,509,954	13.811	10.16	10.16	10.20	10.16	10.31	4,066,909	10.207	-0.72%
2006-04-20	0	13.85	13.80	13.85	13.65	13.95	3,507,500	48,221,050	13.748	10.24	10.20	10.24	10.09	10.31	4,746,194	10.160	0.73%
2006-04-19	0	13.75	13.75	13.80	13.55	14.05	4,293,500	58,669,025	13.665	10.16	10.16	10.20	10.01	10.38	5,809,774	10.098	0.00%
2006-04-18	0	13.75	13.70	13.75	13.30	13.80	8,964,900	121,265,775	13.527	10.16	10.12	10.16	9.829	10.20	12,130,905	9.9964	2.23%
2006-04-13	0	13.45	13.30	13.45	13.25	13.75	7,719,999	103,765,995	13.441	9.940	9.829	9.940	9.792	10.16	10,446,361	9.9332	-3.24%
2006-04-12	0	13.90	13.85	13.90	13.80	14.10	3,878,500	53,949,530	13.910	10.27	10.24	10.27	10.20	10.42	5,248,214	10.280	-1.77%
2006-04-11	0	14.15	14.10	14.15	14.05	14.35	1,399,500	19,959,788	14.262	10.46	10.42	10.46	10.38	10.60	1,893,741	10.540	-1.05%
2006-04-10	0	14.30	14.25	14.30	14.20	14.40	1,872,667	26,766,088	14.293	10.57	10.53	10.57	10.49	10.64	2,534,010	10.563	-0.35%
2006-04-07	0	14.35	14.30	14.35	14.05	14.40	3,005,697	42,912,269	14.277	10.60	10.57	10.60	10.38	10.64	4,067,176	10.551	0.70%
2006-04-06	0	14.25	14.25	14.30	13.95	14.45	3,471,368	48,891,310	14.084	10.53	10.53	10.57	10.31	10.68	4,697,301	10.408	2.15%
2006-04-04	0	13.95	13.75	13.95	13.45	14.05	6,870,000	94,985,663	13.826	10.31	10.16	10.31	9.940	10.38	9,296,180	10.218	3.72%
2006-04-03	0	13.45	13.35	13.40	13.25	14.05	11,419,500	155,361,526	13.605	9.940	9.866	9.903	9.792	10.38	15,452,361	10.054	-3.58%
2006-03-31	0	13.95	13.95	14.00	13.95	14.35	5,225,000	73,601,275	14.086	10.31	10.31	10.35	10.31	10.60	7,070,238	10.410	-2.45%
2006-03-30	0	14.30	14.25	14.30	14.25	14.55	1,394,000	20,122,945	14.435	10.57	10.53	10.57	10.53	10.75	1,886,299	10.668	-1.38%
2006-03-29	0	14.50	14.40	14.50	14.25	14.50	1,250,320	17,996,916	14.394	10.72	10.64	10.72	10.53	10.72	1,691,878	10.637	1.75%
2006-03-28	0	14.25	14.25	14.30	14.15	14.70	1,609,000	22,992,325	14.290	10.53	10.53	10.57	10.46	10.86	2,177,228	10.560	-1.38%
2006-03-27	0	14.45	14.35	14.50	14.30	14.70	645,500	9,284,250	14.383	10.68	10.60	10.72	10.57	10.86	873,462	10.629	0.35%
2006-03-24	0	14.40	14.40	14.50	14.40	14.60	969,000	14,041,675	14.491	10.64	10.64	10.72	10.64	10.79	1,311,208	10.709	-0.69%
2006-03-23	0	14.50	14.40	14.45	14.25	14.55	1,206,341	17,410,497	14.432	10.72	10.64	10.68	10.53	10.75	1,632,367	10.666	1.05%
2006-03-22	0	14.35	14.30	14.40	14.20	14.55	4,361,500	62,514,352	14.333	10.60	10.57	10.64	10.49	10.75	5,901,789	10.592	0.00%
2006-03-21	0	14.35	14.30	14.40	14.30	14.60	1,610,000	23,273,500	14.456	10.60	10.57	10.64	10.57	10.79	2,178,581	10.683	-2.38%
2006-03-20	0	14.70	14.70	14.75	14.70	14.95	2,175,468	32,281,598	14.839	10.86	10.86	10.90	10.86	11.05	2,943,747	10.966	-1.01%
2006-03-17	0	14.85	14.70	14.80	14.50	14.90	2,010,000	29,578,275	14.716	10.97	10.86	10.94	10.72	11.01	2,719,843	10.875	0.34%
2006-03-16	0	14.80	14.70	14.85	14.65	14.95	1,853,000	27,382,587	14.777	10.94	10.86	10.97	10.83	11.05	2,507,397	10.921	-0.67%
2006-03-15	0	14.90	14.90	14.95	14.65	15.20	5,841,000	87,123,000	14.916	11.01	11.01	11.05	10.83	11.23	7,903,782	11.023	2.05%
2006-03-14	0	14.60	14.60	14.65	14.45	14.65	2,264,500	33,035,425	14.588	10.79	10.79	10.83	10.68	10.83	3,064,221	10.781	1.04%
2006-03-13	0	14.45	14.40	14.50	14.25	14.50	1,376,000	19,892,175	14.457	10.68	10.64	10.72	10.53	10.72	1,861,942	10.684	0.70%
2006-03-10	0	14.35	14.30	14.35	14.10	14.40	2,427,570	34,485,607	14.206	10.60	10.57	10.60	10.42	10.64	3,284,880	10.498	1.41%
2006-03-09	0	14.15	14.00	14.15	13.90	14.20	3,979,712	55,906,174	14.048	10.46	10.35	10.46	10.27	10.49	5,385,170	10.382	0.35%
2006-03-08	0	14.10	14.10	14.15	13.95	14.15	4,415,700	62,167,782	14.079	10.42	10.42	10.46	10.31	10.46	5,975,130	10.404	0.00%
2006-03-07	0	14.10	14.05	14.20	14.00	14.45	3,081,430	43,491,253	14.114	10.42	10.38	10.49	10.35	10.68	4,169,655	10.430	-1.05%
2006-03-06	0	14.25	14.25	14.30	14.05	14.50	6,035,881	86,752,091	14.373	10.53	10.53	10.57	10.38	10.72	8,167,487	10.622	-2.40%
2006-03-03	0	14.60	14.55	14.60	14.25	14.65	3,505,500	50,949,148	14.534	10.79	10.75	10.79	10.53	10.83	4,743,487	10.741	0.00%
2006-03-02	0	14.60	14.60	14.65	13.95	14.65	8,058,400	114,530,666	14.213	10.79	10.79	10.83	10.31	10.83	10,904,270	10.503	5.42%
2006-03-01	0	13.85	13.85	13.90	13.40	13.90	13,432,294	183,023,391	13.626	10.24	10.24	10.27	9.903	10.27	18,175,985	10.070	2.97%
2006-02-28	0	13.45	13.45	13.50	13.20	13.60	17,001,641	230,112,813	13.535	9.940	9.940	9.977	9.755	10.05	23,005,867	10.002	-1.82%
2006-02-27	0	13.70	13.65	13.75	13.70	14.20	7,548,500	104,613,275	13.859	10.12	10.09	10.16	10.12	10.49	10,214,296	10.242	-3.52%
2006-02-24	0	14.20	14.10	14.15	14.05	14.25	3,507,286	49,785,508	14.195	10.49	10.42	10.46	10.38	10.53	4,745,904	10.490	0.35%
2006-02-23	0	14.15	14.15	14.25	14.00	14.55	15,557,500	222,242,202	14.285	10.46	10.46	10.53	10.35	10.75	21,051,720	10.557	-1.39%
2006-02-22	0	14.35	14.30	14.35	14.25	14.60	9,428,950	135,407,598	14.361	10.60	10.57	10.60	10.53	10.79	12,758,837	10.613	0.35%
2006-02-21	0	14.30	14.25	14.30	14.20	14.45	6,075,000	86,814,300	14.290	10.57	10.53	10.57	10.49	10.68	8,220,421	10.561	-0.69%
2006-02-20	0	14.40	14.40	14.45	14.30	14.45	2,723,180	39,175,747	14.386	10.64	10.64	10.68	10.57	10.68	3,684,887	10.631	1.05%
2006-02-17	0	14.25	14.20	14.30	14.05	14.70	6,904,454	99,233,583	14.372	10.53	10.49	10.57	10.38	10.86	9,342,801	10.621	-1.04%
2006-02-16	0	14.40	14.35	14.40	14.35	14.70	3,536,500	51,270,413	14.498	10.64	10.60	10.64	10.60	10.86	4,785,435	10.714	-2.37%
2006-02-15	0	14.75	14.65	14.70	14.55	14.80	10,177,800	149,092,178	14.649	10.90	10.83	10.86	10.75	10.94	13,772,148	10.826	2.79%
2006-02-14	0	14.35	14.30	14.35	14.25	14.40	5,204,000	74,628,619	14.341	10.60	10.57	10.60	10.53	10.64	7,041,822	10.598	-0.35%
2006-02-13	0	14.40	14.30	14.35	14.00	14.65	5,715,305	81,775,785	14.308	10.64	10.57	10.60	10.35	10.83	7,733,697	10.574	-1.37%
2006-02-10	0	14.60	14.50	14.60	14.40	14.80	12,108,500	176,313,768	14.561	10.79	10.72	10.79	10.64	10.94	16,384,686	10.761	-1.35%
2006-02-09	0	14.80	14.75	14.80	14.40	14.80	11,961,500	174,686,869	14.604	10.94	10.90	10.94	10.64	10.94	16,185,772	10.793	2.78%
2006-02-08	0	14.40	14.40	14.45	13.90	14.45	11,417,400	163,026,382	14.279	10.64	10.64	10.68	10.27	10.68	15,449,520	10.552	0.00%
2006-02-07	0	14.40	14.35	14.40	14.20	14.70	7,853,300	113,160,295	14.409	10.64	10.60	10.64	10.49	10.86	10,626,738	10.649	-2.04%
2006-02-06	0	14.70	14.60	14.75	14.40	14.80	10,652,800	155,394,708	14.587	10.86	10.79	10.90	10.64	10.94	14,414,897	10.780	3.89%
2006-02-03	0	14.15	14.20	14.25	13.85	14.45	21,506,245	306,148,405	14.235	10.46	10.49	10.53	10.24	10.68	29,101,298	10.520	1.07%
2006-02-02	0	14.00	13.95	14.00	13.55	14.20	33,534,245	467,811,875	13.950	10.35	10.31	10.35	10.01	10.49	45,377,055	10.309	-1.06%
2006-02-01	0	14.15	14.10	14.15	13.85	14.70	39,350,500	556,721,100	14.148	10.46	10.42	10.46	10.24	10.86	53,247,353	10.455	-5.67%
2006-01-27	0	15.00	14.90	15.00	15.00	15.00	1,785,000	27,080,768	15.171	11.09	11.01	11.09	11.09	11.09	2,415,383	11.212	-3.23%
2006-01-26	0	15.50	15.50	15.55	14.50	16.85	61,131,891	933,968,668	15.278	11.45	11.45	11.49	10.72	12.45	82,720,966	11.291	-9.09%
2006-01-25	0	17.05	17.00	17.05	16.55	17.50	9,679,000	164,663,008	17.012	12.60	12.56	12.60	12.23	12.93	13,097,194	12.572	-1.45%
2006-01-24	0	17.30	17.30	17.35	16.65	17.50	11,270,500	193,497,271	17.168	12.78	12.78	12.82	12.30	12.93	15,250,741	12.688	3.90%
2006-01-23	0	16.65	16.60	16.70	16.55	17.25	8,662,746	146,847,852	16.952	12.30	12.27	12.34	12.23	12.75	11,722,044	12.527	-4.86%
2006-01-20	0	17.50	17.45	17.70	17.35	18.00	5,109,940	90,003,110	17.613	12.93	12.90	13.08	12.82	13.30	6,914,544	13.016	-2.78%
2006-01-19	0	18.00	17.95	18.05	17.60	18.25	8,085,000	144,329,720	17.852	13.30	13.27	13.34	13.01	13.49	10,940,264	13.193	-0.28%
2006-01-18	0	18.05	18.05	18.10	17.85	18.30	14,381,601	260,817,383	18.135	13.34	13.34	13.38	13.19	13.52	19,460,545	13.402	-1.63%
2006-01-17	0	18.35	18.35	18.40	18.25	18.60	4,043,000	74,433,118	18.410	13.56	13.56	13.60	13.49	13.75	5,470,808	13.606	-1.08%
2006-01-16	0	18.55	18.55	18.60	18.50	18.90	1,794,100	33,623,235	18.741	13.71	13.71	13.75	13.67	13.97	2,427,697	13.850	-1.85%
2006-01-13	0	18.90	18.80	18.90	18.60	19.00	7,424,000	140,230,214	18.889	13.97	13.89	13.97	13.75	14.04	10,045,828	13.959	0.80%
2006-01-12	0	18.75	18.75	18.80	18.30	18.80	40,524,600	732,075,597	18.065	13.86	13.86	13.89	13.52	13.89	54,836,093	13.350	0.27%
2006-01-11	0	18.70	18.70	18.75	18.70	19.10	4,053,500	76,828,900	18.954	13.82	13.82	13.86	13.82	14.12	5,485,017	14.007	-1.84%
2006-01-10	0	19.05	19.05	19.10	18.85	19.25	4,004,500	76,354,364	19.067	14.08	14.08	14.12	13.93	14.23	5,418,712	14.091	1.33%
2006-01-09	0	18.80	18.50	18.85	18.50	19.00	1,526,500	28,672,008	18.783	13.89	13.67	13.93	13.67	14.04	2,065,592	13.881	0.53%
2006-01-06	0	18.70	18.65	18.70	18.60	18.80	2,727,456	51,051,154	18.717	13.82	13.78	13.82	13.75	13.89	3,690,673	13.832	-0.53%
2006-01-05	0	18.80	18.75	18.80	18.50	19.00	3,749,615	70,826,807	18.889	13.89	13.86	13.89	13.67	14.04	5,073,813	13.959	-1.57%
2006-01-04	0	19.10	19.10	19.15	18.60	19.20	3,549,500	67,349,977	18.974	14.12	14.12	14.15	13.75	14.19	4,803,026	14.022	2.69%
2006-01-03	0	18.60	18.60	18.65	18.40	18.80	2,627,557	48,855,956	18.594	13.75	13.75	13.78	13.60	13.89	3,555,494	13.741	0.81%
2005-12-30	0	18.45	18.40	18.45	18.45	18.70	1,907,471	35,298,702	18.505	13.63	13.60	13.63	13.63	13.82	2,581,105	13.676	-1.60%
2005-12-29	0	18.75	18.65	18.75	18.50	18.95	1,825,400	34,108,647	18.686	13.86	13.78	13.86	13.67	14.00	2,470,050	13.809	-1.06%
2005-12-28	0	18.95	18.70	18.90	18.75	18.95	3,378,821	63,562,289	18.812	14.00	13.82	13.97	13.86	14.00	4,572,071	13.902	-0.26%
2005-12-23	0	19.00	18.95	19.00	18.20	19.00	3,337,600	62,530,191	18.735	14.04	14.00	14.04	13.45	14.04	4,516,292	13.845	3.83%
2005-12-22	0	18.30	18.15	18.35	18.20	19.00	5,308,840	98,258,408	18.508	13.52	13.41	13.56	13.45	14.04	7,183,687	13.678	-3.17%
2005-12-21	0	18.90	18.85	18.90	18.85	19.00	4,366,296	82,596,232	18.917	13.97	13.93	13.97	13.93	14.04	5,908,278	13.980	-0.26%
2005-12-20	0	18.95	18.85	18.95	18.80	19.40	7,497,000	142,272,667	18.977	14.00	13.93	14.00	13.89	14.34	10,144,608	14.024	-3.81%
2005-12-19	0	19.70	19.65	19.70	19.40	19.75	3,713,500	72,476,176	19.517	14.56	14.52	14.56	14.34	14.60	5,024,944	14.423	0.77%
2005-12-16	0	19.55	19.60	19.70	19.45	19.70	3,698,100	72,548,055	19.618	14.45	14.48	14.56	14.37	14.56	5,004,105	14.498	-1.76%
2005-12-15	0	19.90	19.85	19.90	19.90	20.10	4,640,300	92,677,131	19.972	14.71	14.67	14.71	14.71	14.85	6,279,048	14.760	-1.00%
2005-12-14	0	20.10	20.15	20.30	19.75	20.25	1,935,000	38,810,369	20.057	14.85	14.89	15.00	14.60	14.97	2,618,356	14.822	1.52%
2005-12-13	0	19.80	19.70	19.80	19.30	20.05	1,560,000	31,055,350	19.907	14.63	14.56	14.63	14.26	14.82	2,110,923	14.712	-0.25%
2005-12-12	0	19.85	19.85	19.90	19.80	20.05	2,458,850	49,075,268	19.959	14.67	14.67	14.71	14.63	14.82	3,327,207	14.750	-0.25%
2005-12-09	0	19.90	19.85	19.90	19.75	20.10	2,034,605	40,523,612	19.917	14.71	14.67	14.71	14.60	14.85	2,753,137	14.719	1.02%
2005-12-08	0	19.70	19.70	19.75	19.70	20.20	1,339,804	26,778,235	19.987	14.56	14.56	14.60	14.56	14.93	1,812,963	14.770	-1.75%
2005-12-07	0	20.05	20.00	20.05	19.85	20.30	1,860,112	37,117,220	19.954	14.82	14.78	14.82	14.67	15.00	2,517,021	14.746	0.25%
2005-12-06	0	20.00	20.00	20.15	19.70	20.25	3,158,000	63,203,448	20.014	14.78	14.78	14.89	14.56	14.97	4,273,266	14.790	-1.48%
2005-12-05	0	20.30	20.25	20.30	19.85	20.30	2,108,500	42,406,529	20.112	15.00	14.97	15.00	14.67	15.00	2,853,129	14.863	2.53%
2005-12-02	0	19.80	19.80	19.85	19.75	20.00	616,000	12,266,000	19.912	14.63	14.63	14.67	14.60	14.78	833,544	14.715	-1.00%
2005-12-01	0	20.00	19.80	20.00	19.60	20.00	2,818,333	56,085,288	19.900	14.78	14.63	14.78	14.48	14.78	3,813,643	14.706	1.01%
2005-11-30	0	19.80	19.65	19.75	19.30	19.85	3,930,382	77,555,858	19.732	14.63	14.52	14.60	14.26	14.67	5,318,419	14.583	1.54%
2005-11-29	0	19.50	19.45	19.55	19.15	19.55	1,294,500	24,993,525	19.307	14.41	14.37	14.45	14.15	14.45	1,751,660	14.268	0.78%
2005-11-28	0	19.35	19.30	19.40	19.20	19.70	958,597	18,545,132	19.346	14.30	14.26	14.34	14.19	14.56	1,297,131	14.297	-2.03%
2005-11-25	0	19.75	19.75	19.80	19.45	19.80	3,334,000	65,715,337	19.711	14.60	14.60	14.63	14.37	14.63	4,511,421	14.566	1.54%
2005-11-24	0	19.45	19.40	19.50	19.20	19.50	1,178,000	22,741,083	19.305	14.37	14.34	14.41	14.19	14.41	1,594,017	14.267	0.26%
2005-11-23	0	19.40	19.35	19.40	19.10	19.40	1,508,000	28,996,074	19.228	14.34	14.30	14.34	14.12	14.34	2,040,559	14.210	1.84%
2005-11-22	0	19.05	19.05	19.10	18.85	19.40	1,957,000	37,405,136	19.114	14.08	14.08	14.12	13.93	14.34	2,648,126	14.125	-1.80%
2005-11-21	0	19.40	19.50	19.60	19.25	19.75	2,267,000	44,103,318	19.454	14.34	14.41	14.48	14.23	14.60	3,067,604	14.377	-1.27%
2005-11-18	0	19.65	19.50	19.70	19.35	19.70	4,040,000	78,488,950	19.428	14.52	14.41	14.56	14.30	14.56	5,466,749	14.358	2.08%
2005-11-17	0	19.25	19.20	19.25	19.15	19.75	1,143,500	22,172,700	19.390	14.23	14.19	14.23	14.15	14.60	1,547,334	14.330	-2.04%
2005-11-16	0	19.65	19.65	19.70	19.60	19.75	641,700	12,620,895	19.668	14.52	14.52	14.56	14.48	14.60	868,320	14.535	1.03%
2005-11-15	0	19.45	19.45	19.50	19.45	19.70	1,910,000	37,381,569	19.572	14.37	14.37	14.41	14.37	14.56	2,584,527	14.464	-0.77%
2005-11-14	0	19.60	19.60	19.70	19.35	20.00	1,853,000	36,271,375	19.574	14.48	14.48	14.56	14.30	14.78	2,507,397	14.466	-1.01%
2005-11-11	0	19.80	19.70	19.80	19.45	19.80	3,935,414	77,354,760	19.656	14.63	14.56	14.63	14.37	14.63	5,325,228	14.526	1.80%
2005-11-10	0	19.45	19.40	19.45	19.45	19.75	1,510,500	29,626,786	19.614	14.37	14.34	14.37	14.37	14.60	2,043,942	14.495	-2.02%
2005-11-09	0	19.85	19.70	19.85	19.35	19.85	4,013,680	78,797,615	19.632	14.67	14.56	14.67	14.30	14.67	5,431,134	14.509	1.53%
2005-11-08	0	19.55	19.50	19.55	19.25	19.55	3,118,605	60,659,510	19.451	14.45	14.41	14.45	14.23	14.45	4,219,958	14.374	1.82%
2005-11-07	0	19.20	19.05	19.25	18.95	19.25	2,197,525	41,959,067	19.094	14.19	14.08	14.23	14.00	14.23	2,973,593	14.111	0.79%
2005-11-04	0	19.05	19.00	19.05	18.90	19.10	987,000	18,872,266	19.121	14.08	14.04	14.08	13.97	14.12	1,335,565	14.131	-0.26%
2005-11-03	0	19.10	19.05	19.15	19.00	19.30	2,994,000	57,479,750	19.198	14.12	14.08	14.15	14.04	14.26	4,051,348	14.188	0.00%
2005-11-02	0	19.10	19.05	19.10	19.05	19.15	1,351,000	25,787,113	19.087	14.12	14.08	14.12	14.08	14.15	1,828,113	14.106	-0.26%
2005-11-01	0	19.15	19.10	19.15	19.05	19.20	2,188,500	41,803,740	19.102	14.15	14.12	14.15	14.08	14.19	2,961,381	14.116	0.52%
2005-10-31	0	19.05	19.00	19.05	18.85	19.20	5,404,750	102,807,012	19.022	14.08	14.04	14.08	13.93	14.19	7,313,468	14.057	0.00%
2005-10-28	0	19.05	19.00	19.05	18.80	19.05	4,763,600	90,280,880	18.952	14.08	14.04	14.08	13.89	14.08	6,445,892	14.006	-0.26%
2005-10-27	0	19.10	19.10	19.15	18.80	19.15	2,404,000	45,680,075	19.002	14.12	14.12	14.15	13.89	14.15	3,252,986	14.043	1.06%
2005-10-26	0	18.90	18.85	18.90	18.65	18.90	1,879,400	35,163,050	18.710	13.97	13.93	13.97	13.78	13.97	2,543,121	13.827	1.34%
2005-10-25	0	18.65	18.60	18.65	18.50	18.65	3,167,500	58,796,559	18.562	13.78	13.75	13.78	13.67	13.78	4,286,121	13.718	1.63%
2005-10-24	0	18.35	18.35	18.40	18.25	18.80	4,436,000	81,437,594	18.358	13.56	13.56	13.60	13.49	13.89	6,002,599	13.567	-2.39%
2005-10-21	0	18.80	18.75	18.80	18.60	18.85	1,248,500	23,377,185	18.724	13.89	13.86	13.89	13.75	13.93	1,689,415	13.837	0.80%
2005-10-20	0	18.65	18.60	18.65	18.45	19.10	3,469,525	64,919,574	18.711	13.78	13.75	13.78	13.63	14.12	4,694,808	13.828	-1.32%
2005-10-19	0	18.90	18.85	18.90	18.85	19.30	2,215,000	41,945,525	18.937	13.97	13.93	13.97	13.93	14.26	2,997,240	13.995	-1.31%
2005-10-18	0	19.15	19.10	19.15	18.45	19.40	9,251,213	173,699,558	18.776	14.15	14.12	14.15	13.63	14.34	12,518,332	13.876	3.79%
2005-10-17	0	18.45	18.40	18.50	18.20	19.00	6,857,180	126,815,132	18.494	13.63	13.60	13.67	13.45	14.04	9,278,832	13.667	-1.86%
2005-10-14	0	18.80	18.65	18.80	18.60	19.10	3,947,500	74,893,181	18.972	13.89	13.78	13.89	13.75	14.12	5,341,582	14.021	-1.57%
2005-10-13	0	19.10	19.05	19.10	19.05	19.40	4,913,200	94,288,581	19.191	14.12	14.08	14.12	14.08	14.34	6,648,325	14.182	-0.78%
2005-10-12	0	19.25	19.20	19.25	19.20	19.50	5,751,384	110,934,194	19.288	14.23	14.19	14.23	14.19	14.41	7,782,518	14.254	-0.26%
2005-10-10	0	19.30	19.25	19.30	19.20	19.30	2,987,700	57,540,466	19.259	14.26	14.23	14.26	14.19	14.26	4,042,823	14.233	0.52%
2005-10-07	0	19.20	19.15	19.20	19.15	19.60	3,924,500	75,426,926	19.219	14.19	14.15	14.19	14.15	14.48	5,310,460	14.203	-0.78%
2005-10-06	0	19.35	19.30	19.35	19.20	19.80	3,458,000	67,071,365	19.396	14.30	14.26	14.30	14.19	14.63	4,679,212	14.334	-2.03%
2005-10-05	0	19.75	19.70	19.75	19.70	20.00	3,141,500	62,493,593	19.893	14.60	14.56	14.60	14.56	14.78	4,250,939	14.701	-0.75%
2005-10-04	0	19.90	19.95	20.00	19.85	20.00	1,996,500	39,788,333	19.929	14.71	14.74	14.78	14.67	14.78	2,701,575	14.728	-0.50%
2005-10-03	0	20.00	19.95	20.00	19.85	20.05	1,495,434	29,829,440	19.947	14.78	14.74	14.78	14.67	14.82	2,023,555	14.741	0.76%
2005-09-30	0	19.85	19.70	19.80	19.75	20.00	3,630,300	72,148,607	19.874	14.67	14.56	14.63	14.60	14.78	4,912,361	14.687	0.25%
2005-09-29	0	19.80	19.70	19.75	19.40	19.80	3,011,216	59,087,980	19.623	14.63	14.56	14.60	14.34	14.63	4,074,644	14.501	1.54%
2005-09-28	0	19.50	19.45	19.50	19.45	19.60	5,375,500	104,380,281	19.418	14.41	14.37	14.41	14.37	14.48	7,273,888	14.350	0.00%
2005-09-27	0	19.50	19.50	19.55	18.95	19.55	5,952,100	114,104,324	19.170	14.41	14.41	14.45	14.00	14.45	8,054,118	14.167	1.56%
2005-09-26	0	19.20	19.10	19.20	19.15	19.40	4,075,500	78,254,987	19.201	14.19	14.12	14.19	14.15	14.34	5,514,786	14.190	0.26%
2005-09-23	0	19.15	19.10	19.15	18.90	19.30	3,027,960	57,683,311	19.050	14.15	14.12	14.15	13.97	14.26	4,097,301	14.078	-1.03%
2005-09-22	0	19.35	19.30	19.35	19.30	19.45	4,554,500	88,257,146	19.378	14.30	14.26	14.30	14.26	14.37	6,162,948	14.321	-0.51%
2005-09-21	0	19.45	19.40	19.45	19.20	19.45	2,447,600	47,504,645	19.409	14.37	14.34	14.37	14.19	14.37	3,311,984	14.343	0.00%
2005-09-20	0	19.45	19.40	19.45	19.30	19.50	2,039,500	39,595,321	19.414	14.37	14.34	14.37	14.26	14.41	2,759,761	14.347	0.78%
2005-09-16	0	19.30	19.30	19.35	19.20	19.40	1,420,000	27,422,550	19.312	14.26	14.26	14.30	14.19	14.34	1,921,481	14.272	0.00%
2005-09-15	0	19.30	19.35	19.40	19.15	19.35	3,759,000	72,346,678	19.246	14.26	14.30	14.34	14.15	14.30	5,086,512	14.223	-0.52%
2005-09-14	0	19.40	19.30	19.40	18.90	19.40	2,578,500	49,465,563	19.184	14.34	14.26	14.34	13.97	14.34	3,489,112	14.177	0.78%
2005-09-13	0	19.25	19.20	19.25	18.90	19.45	5,413,433	104,202,738	19.249	14.23	14.19	14.23	13.97	14.37	7,325,218	14.225	-1.03%
2005-09-12	0	19.45	19.40	19.45	19.40	19.50	4,675,500	90,899,000	19.442	14.37	14.34	14.37	14.34	14.41	6,326,679	14.368	0.26%
2005-09-09	0	19.40	19.35	19.40	19.30	19.55	102,243,150	1,969,029,138	19.258	14.34	14.30	14.34	14.26	14.45	138,350,901	14.232	-3.96%
2005-09-08	0	20.20	20.10	20.25	19.85	20.30	3,174,000	63,689,225	20.066	14.93	14.85	14.97	14.67	15.00	4,294,916	14.829	1.30%
2005-09-07	0	20.00	20.00	20.05	20.00	20.10	2,657,850	53,297,302	20.053	14.74	14.74	14.77	14.74	14.81	3,607,307	14.775	-0.50%
2005-09-06	0	20.10	20.05	20.10	19.95	20.10	1,996,200	39,983,511	20.030	14.81	14.77	14.81	14.70	14.81	2,709,297	14.758	0.25%
2005-09-05	0	20.05	20.00	20.05	19.85	20.10	2,573,500	51,488,840	20.007	14.77	14.74	14.77	14.63	14.81	3,492,825	14.741	0.50%
2005-09-02	0	19.95	19.90	20.00	19.65	20.05	6,959,500	138,980,173	19.970	14.70	14.66	14.74	14.48	14.77	9,445,624	14.714	1.01%
2005-09-01	0	19.75	19.70	19.75	19.70	19.90	4,036,055	79,409,667	19.675	14.55	14.51	14.55	14.51	14.66	5,477,844	14.497	0.77%
2005-08-31	0	19.60	19.60	19.65	19.25	19.70	3,596,211	70,311,753	19.552	14.44	14.44	14.48	14.18	14.51	4,880,876	14.406	1.82%
2005-08-30	0	19.25	19.25	19.30	19.05	19.35	2,733,500	52,397,090	19.168	14.18	14.18	14.22	14.04	14.26	3,709,981	14.123	1.05%
2005-08-29	0	19.05	19.00	19.15	19.00	19.35	1,509,500	28,840,614	19.106	14.04	14.00	14.11	14.00	14.26	2,048,735	14.077	-1.04%
2005-08-26	0	19.25	19.25	19.30	19.00	19.30	1,402,500	26,932,003	19.203	14.18	14.18	14.22	14.00	14.22	1,903,511	14.149	1.58%
2005-08-25	0	18.95	18.85	18.90	18.85	19.25	1,674,200	32,082,365	19.163	13.96	13.89	13.93	13.89	14.18	2,272,270	14.119	0.53%
2005-08-24	0	18.85	18.85	18.90	18.75	18.95	2,374,508	45,066,813	18.979	13.89	13.89	13.93	13.81	13.96	3,222,747	13.984	-1.31%
2005-08-23	0	19.10	19.05	19.10	18.95	19.15	1,940,000	37,006,105	19.075	14.07	14.04	14.07	13.96	14.11	2,633,021	14.055	0.00%
2005-08-22	0	19.10	19.05	19.15	18.85	19.15	2,969,000	56,182,430	18.923	14.07	14.04	14.11	13.89	14.11	4,029,608	13.942	0.79%
2005-08-19	0	18.95	18.90	18.95	18.70	19.05	4,708,100	88,973,937	18.898	13.96	13.93	13.96	13.78	14.04	6,389,962	13.924	1.34%
2005-08-18	0	18.70	18.70	18.80	18.70	19.10	5,030,300	94,769,580	18.840	13.78	13.78	13.85	13.78	14.07	6,827,261	13.881	0.00%
2005-08-17	0	18.70	18.70	18.75	18.65	19.00	3,084,600	58,226,915	18.877	13.78	13.78	13.81	13.74	14.00	4,186,504	13.908	-1.84%
2005-08-16	0	19.05	19.00	19.05	19.00	19.30	3,121,000	59,515,215	19.069	14.04	14.00	14.04	14.00	14.22	4,235,907	14.050	-0.78%
2005-08-15	0	19.20	19.20	19.25	19.05	19.35	2,653,500	50,907,430	19.185	14.15	14.15	14.18	14.04	14.26	3,601,403	14.135	-1.29%
2005-08-12	0	19.45	19.45	19.50	19.40	19.80	1,261,000	24,620,385	19.524	14.33	14.33	14.37	14.29	14.59	1,711,464	14.386	-1.77%
2005-08-11	0	19.80	19.75	19.80	19.40	19.80	4,349,000	84,910,684	19.524	14.59	14.55	14.59	14.29	14.59	5,902,582	14.385	2.33%
2005-08-10	0	19.35	19.25	19.35	19.20	19.40	2,618,248	50,559,061	19.310	14.26	14.18	14.26	14.15	14.29	3,553,558	14.228	0.52%
2005-08-09	0	19.25	19.25	19.30	19.20	19.45	3,466,000	66,942,174	19.314	14.18	14.18	14.22	14.15	14.33	4,704,150	14.230	0.26%
2005-08-08	0	19.20	19.20	19.30	19.15	19.55	2,470,700	47,889,406	19.383	14.15	14.15	14.22	14.11	14.40	3,353,302	14.281	-0.78%
2005-08-05	0	19.35	19.25	19.35	19.25	19.80	1,847,500	36,124,575	19.553	14.26	14.18	14.26	14.18	14.59	2,507,478	14.407	-3.01%
2005-08-04	0	19.95	19.90	19.95	19.60	19.95	2,123,500	42,021,743	19.789	14.70	14.66	14.70	14.44	14.70	2,882,072	14.580	0.76%
2005-08-03	0	19.80	19.80	19.85	19.50	19.95	2,886,500	57,084,875	19.777	14.59	14.59	14.63	14.37	14.70	3,917,637	14.571	1.80%
2005-08-02	0	19.45	19.35	19.40	19.25	19.60	2,608,100	50,753,105	19.460	14.33	14.26	14.29	14.18	14.44	3,539,785	14.338	-0.51%
2005-08-01	0	19.55	19.55	19.60	19.25	19.70	2,754,700	53,819,821	19.537	14.40	14.40	14.44	14.18	14.51	3,738,754	14.395	1.30%
2005-07-29	0	19.30	19.20	19.25	19.15	19.60	1,818,000	35,267,423	19.399	14.22	14.15	14.18	14.11	14.44	2,467,439	14.293	0.26%
2005-07-28	0	19.25	19.20	19.45	19.10	19.55	2,189,000	42,474,795	19.404	14.18	14.15	14.33	14.07	14.40	2,970,971	14.297	0.79%
2005-07-27	0	19.10	19.10	19.25	18.90	19.40	3,684,600	70,574,440	19.154	14.07	14.07	14.18	13.93	14.29	5,000,840	14.113	0.79%
2005-07-26	0	18.95	18.75	18.95	18.50	18.95	6,950,050	129,646,509	18.654	13.96	13.81	13.96	13.63	13.96	9,432,798	13.744	2.16%
2005-07-25	0	18.55	18.50	18.55	18.50	18.75	4,929,500	92,328,811	18.730	13.67	13.63	13.67	13.63	13.81	6,690,452	13.800	-0.80%
2005-07-22	0	18.70	18.65	18.70	18.15	19.45	16,465,295	308,102,389	18.712	13.78	13.74	13.78	13.37	14.33	22,347,149	13.787	-4.59%
2005-07-21	0	19.60	19.50	19.60	19.45	19.60	6,632,825	129,348,911	19.501	14.44	14.37	14.44	14.33	14.44	9,002,252	14.369	0.77%
2005-07-20	0	19.45	19.60	19.70	19.30	19.65	5,663,000	109,763,268	19.383	14.33	14.44	14.51	14.22	14.48	7,685,979	14.281	0.78%
2005-07-19	0	19.30	19.25	19.35	19.20	19.35	5,409,500	104,110,222	19.246	14.22	14.18	14.26	14.15	14.26	7,341,921	14.180	0.26%
2005-07-18	0	19.25	19.20	19.25	18.85	19.30	3,052,500	58,420,785	19.139	14.18	14.15	14.18	13.89	14.22	4,142,937	14.101	1.58%
2005-07-15	0	18.95	18.95	19.00	18.85	19.65	3,401,655	64,737,031	19.031	13.96	13.96	14.00	13.89	14.48	4,616,819	14.022	-2.32%
2005-07-14	0	19.40	19.30	19.35	19.35	20.20	4,499,500	87,979,900	19.553	14.29	14.22	14.26	14.26	14.88	6,106,845	14.407	-1.27%
2005-07-13	0	19.65	19.60	19.70	19.45	20.00	4,836,900	95,157,352	19.673	14.48	14.44	14.51	14.33	14.74	6,564,773	14.495	-0.51%
2005-07-12	0	19.75	19.70	19.80	19.70	19.90	1,630,500	32,269,473	19.791	14.55	14.51	14.59	14.51	14.66	2,212,959	14.582	-0.75%
2005-07-11	0	19.90	19.85	19.90	19.80	19.95	2,405,000	47,754,475	19.856	14.66	14.63	14.66	14.59	14.70	3,264,132	14.630	-0.25%
2005-07-08	0	19.95	19.95	20.00	19.90	20.00	1,684,755	33,637,818	19.966	14.70	14.70	14.74	14.66	14.74	2,286,596	14.711	-0.25%
2005-07-07	0	20.00	19.95	20.00	19.80	20.10	4,628,748	92,213,569	19.922	14.74	14.70	14.74	14.59	14.81	6,282,263	14.678	1.52%
2005-07-06	0	19.70	19.70	19.75	19.55	19.80	2,849,500	56,134,618	19.700	14.51	14.51	14.55	14.40	14.59	3,867,419	14.515	0.77%
2005-07-05	0	19.55	19.50	19.60	19.40	19.70	2,973,544	58,301,937	19.607	14.40	14.37	14.44	14.29	14.51	4,035,775	14.446	-0.26%
2005-07-04	0	19.60	19.60	19.65	19.50	19.70	4,113,000	80,634,634	19.605	14.44	14.44	14.48	14.37	14.51	5,582,276	14.445	-0.25%
2005-06-30	0	19.65	19.55	19.60	19.10	19.65	3,767,000	73,495,897	19.510	14.48	14.40	14.44	14.07	14.48	5,112,676	14.375	0.00%
2005-06-29	0	19.65	19.55	19.65	19.20	19.70	2,474,030	48,179,440	19.474	14.48	14.40	14.48	14.15	14.51	3,357,821	14.348	1.81%
2005-06-28	0	19.30	19.25	19.30	19.15	19.40	2,686,000	51,620,068	19.218	14.22	14.18	14.22	14.11	14.29	3,645,513	14.160	0.52%
2005-06-27	0	19.20	19.20	19.30	18.70	19.30	2,893,000	55,229,850	19.091	14.15	14.15	14.22	13.78	14.22	3,926,459	14.066	2.67%
2005-06-24	0	18.70	18.55	18.65	18.60	19.20	1,442,645	27,192,705	18.849	13.78	13.67	13.74	13.70	14.15	1,957,997	13.888	-1.58%
2005-06-23	0	19.00	18.85	19.00	18.30	19.05	4,610,255	86,358,031	18.732	14.00	13.89	14.00	13.48	14.04	6,257,164	13.801	4.11%
2005-06-22	0	18.25	18.15	18.25	17.95	18.30	4,662,000	84,686,065	18.165	13.45	13.37	13.45	13.23	13.48	6,327,394	13.384	1.96%
2005-06-21	0	17.90	17.90	17.95	17.90	18.00	823,500	14,793,900	17.965	13.19	13.19	13.23	13.19	13.26	1,117,677	13.236	-0.56%
2005-06-20	0	18.00	17.95	18.00	17.80	18.05	1,248,500	22,456,400	17.987	13.26	13.23	13.26	13.11	13.30	1,694,498	13.253	0.28%
2005-06-17	0	17.95	17.85	17.95	17.85	18.00	1,218,500	21,839,038	17.923	13.23	13.15	13.23	13.15	13.26	1,653,782	13.206	0.28%
2005-06-16	0	17.90	17.85	17.90	17.85	17.90	1,215,500	21,742,875	17.888	13.19	13.15	13.19	13.15	13.19	1,649,710	13.180	0.56%
2005-06-15	0	17.80	17.80	17.85	17.55	17.85	1,918,000	34,137,775	17.799	13.11	13.11	13.15	12.93	13.15	2,603,162	13.114	-0.28%
2005-06-14	0	17.85	17.80	17.85	17.70	17.85	1,690,800	30,126,726	17.818	13.15	13.11	13.15	13.04	13.15	2,294,800	13.128	0.00%
2005-06-13	0	17.85	17.80	17.85	17.80	17.85	2,588,590	46,077,105	17.800	13.15	13.11	13.15	13.11	13.15	3,513,305	13.115	0.28%
2005-06-10	0	17.80	17.75	17.80	17.40	17.85	3,686,650	65,346,949	17.725	13.11	13.08	13.11	12.82	13.15	5,003,622	13.060	1.14%
2005-06-09	0	17.60	17.55	17.60	17.30	17.60	1,422,500	24,911,849	17.513	12.97	12.93	12.97	12.75	12.97	1,930,656	12.903	1.88%
2005-06-08	0	17.40	17.30	17.55	17.25	17.60	3,052,223	53,456,011	17.514	12.73	12.66	12.84	12.62	12.87	4,172,536	12.811	-0.29%
2005-06-07	0	17.45	17.40	17.45	17.25	17.50	4,227,494	72,891,803	17.242	12.76	12.73	12.76	12.62	12.80	5,779,188	12.613	1.16%
2005-06-06	0	17.25	17.10	17.25	17.10	17.35	584,500	10,054,825	17.202	12.62	12.51	12.62	12.51	12.69	799,040	12.584	-1.15%
2005-06-03	0	17.45	17.45	17.50	17.30	17.50	2,744,500	47,872,170	17.443	12.76	12.76	12.80	12.66	12.80	3,751,864	12.760	0.29%
2005-06-02	0	17.40	17.35	17.45	17.35	17.50	3,172,000	55,287,814	17.430	12.73	12.69	12.76	12.69	12.80	4,336,277	12.750	0.00%
2005-06-01	0	17.40	17.35	17.40	17.35	17.45	1,496,231	25,905,041	17.314	12.73	12.69	12.73	12.69	12.76	2,045,420	12.665	0.00%
2005-05-31	0	17.40	17.40	17.45	17.05	17.45	4,507,697	77,737,703	17.246	12.73	12.73	12.76	12.47	12.76	6,162,239	12.615	0.58%
2005-05-30	0	17.30	17.25	17.35	17.30	17.50	1,220,700	21,284,478	17.436	12.66	12.62	12.69	12.66	12.80	1,668,756	12.755	-1.14%
2005-05-27	0	17.50	17.45	17.50	17.30	17.55	1,023,500	17,860,600	17.451	12.80	12.76	12.80	12.66	12.84	1,399,174	12.765	0.00%
2005-05-26	0	17.50	17.40	17.50	17.20	17.50	1,421,705	24,696,601	17.371	12.80	12.73	12.80	12.58	12.80	1,943,539	12.707	0.57%
2005-05-25	0	17.40	17.30	17.45	17.15	17.40	1,150,990	19,780,146	17.185	12.73	12.66	12.76	12.55	12.73	1,573,459	12.571	1.46%
2005-05-24	0	17.15	17.10	17.15	17.10	17.20	2,343,233	40,236,724	17.171	12.55	12.51	12.55	12.51	12.58	3,203,312	12.561	-0.29%
2005-05-23	0	17.20	17.20	17.40	17.15	17.75	1,934,000	33,429,100	17.285	12.58	12.58	12.73	12.55	12.98	2,643,871	12.644	-1.99%
2005-05-20	0	17.55	17.50	17.70	17.50	17.80	1,647,750	29,144,450	17.687	12.84	12.80	12.95	12.80	13.02	2,252,554	12.938	-0.85%
2005-05-19	0	17.70	17.60	17.70	17.50	17.75	2,956,500	52,073,150	17.613	12.95	12.87	12.95	12.80	12.98	4,041,678	12.884	0.85%
2005-05-18	0	17.55	17.50	17.55	17.05	17.60	4,256,000	73,780,121	17.336	12.84	12.80	12.84	12.47	12.87	5,818,157	12.681	2.93%
2005-05-17	0	17.05	17.00	17.05	17.00	17.30	2,578,000	44,116,985	17.113	12.47	12.44	12.47	12.44	12.66	3,524,250	12.518	-1.16%
2005-05-13	0	17.25	17.25	17.30	17.15	17.35	1,999,500	34,544,071	17.276	12.62	12.62	12.66	12.55	12.69	2,733,413	12.638	0.29%
2005-05-12	0	17.20	17.10	17.20	17.05	17.25	738,500	12,654,075	17.135	12.58	12.51	12.58	12.47	12.62	1,009,565	12.534	0.00%
2005-05-11	0	17.20	17.20	17.25	17.15	17.30	726,000	12,513,475	17.236	12.58	12.58	12.62	12.55	12.66	992,477	12.608	0.00%
2005-05-10	0	17.20	17.20	17.25	17.15	17.35	1,446,200	24,925,280	17.235	12.58	12.58	12.62	12.55	12.69	1,977,025	12.607	-0.29%
2005-05-09	0	17.25	17.20	17.25	17.00	17.30	1,718,000	29,427,188	17.129	12.62	12.58	12.62	12.44	12.66	2,348,589	12.530	0.29%
2005-05-06	0	17.20	17.15	17.20	17.10	17.20	1,964,000	33,720,150	17.169	12.58	12.55	12.58	12.51	12.58	2,684,883	12.559	0.88%
2005-05-05	0	17.05	17.05	17.10	17.05	17.30	2,757,175	47,299,925	17.155	12.47	12.47	12.51	12.47	12.66	3,769,191	12.549	0.89%
2005-05-04	0	16.90	16.85	17.00	16.85	17.30	4,567,800	77,660,818	17.002	12.36	12.33	12.44	12.33	12.66	6,244,402	12.437	-2.03%
2005-05-03	0	17.25	17.25	17.30	17.25	17.60	1,505,500	26,229,875	17.423	12.62	12.62	12.66	12.62	12.87	2,058,091	12.745	-0.58%
2005-04-29	0	17.35	17.45	17.50	17.25	17.50	568,500	9,884,033	17.386	12.69	12.76	12.80	12.62	12.80	777,167	12.718	-1.14%
2005-04-28	0	17.55	17.55	17.60	17.25	17.60	2,067,000	35,791,305	17.316	12.84	12.84	12.87	12.62	12.87	2,825,688	12.666	0.29%
2005-04-27	0	17.50	17.50	17.55	17.45	17.75	1,302,200	22,901,310	17.587	12.80	12.80	12.84	12.76	12.98	1,780,170	12.865	-1.69%
2005-04-26	0	17.80	17.75	17.80	17.75	17.95	2,239,500	39,965,450	17.846	13.02	12.98	13.02	12.98	13.13	3,061,504	13.054	0.00%
2005-04-25	0	17.80	17.60	17.80	17.60	17.90	1,995,500	35,460,569	17.770	13.02	12.87	13.02	12.87	13.09	2,727,945	12.999	1.14%
2005-04-22	0	17.60	17.60	17.65	17.50	17.70	1,182,500	20,813,850	17.602	12.87	12.87	12.91	12.80	12.95	1,616,534	12.876	-0.85%
2005-04-21	0	17.75	17.75	17.80	17.40	17.85	2,476,500	43,508,000	17.568	12.98	12.98	13.02	12.73	13.06	3,385,495	12.851	2.31%
2005-04-20	0	17.35	17.35	17.40	17.00	17.40	994,900	17,097,330	17.185	12.69	12.69	12.73	12.44	12.73	1,360,076	12.571	0.87%
2005-04-19	0	17.20	17.10	17.20	17.05	17.50	2,559,500	44,161,425	17.254	12.58	12.51	12.58	12.47	12.80	3,498,960	12.621	0.88%
2005-04-18	0	17.05	17.05	17.10	16.85	17.35	2,902,000	49,631,371	17.102	12.47	12.47	12.51	12.33	12.69	3,967,174	12.511	-2.57%
2005-04-15	0	17.50	17.50	17.55	17.35	17.90	3,348,000	59,003,942	17.624	12.80	12.80	12.84	12.69	13.09	4,576,877	12.892	-2.78%
2005-04-14	0	18.00	18.00	18.05	17.95	18.20	3,543,700	63,817,430	18.009	13.17	13.17	13.20	13.13	13.31	4,844,408	13.173	-0.83%
2005-04-13	0	18.15	18.10	18.15	17.45	18.20	5,967,368	106,758,412	17.890	13.28	13.24	13.28	12.76	13.31	8,157,679	13.087	4.91%
2005-04-12	0	17.30	17.25	17.30	17.25	17.35	1,331,000	23,016,975	17.293	12.66	12.62	12.66	12.62	12.69	1,819,541	12.650	0.58%
2005-04-11	0	17.20	17.20	17.25	17.20	17.50	2,662,000	46,071,775	17.307	12.58	12.58	12.62	12.58	12.80	3,639,082	12.660	-1.71%
2005-04-08	0	17.50	17.50	17.55	17.05	17.75	11,131,500	194,343,351	17.459	12.80	12.80	12.84	12.47	12.98	15,217,296	12.771	3.86%
2005-04-07	0	16.85	16.85	16.90	16.80	17.20	3,744,500	63,527,246	16.965	12.33	12.33	12.36	12.29	12.58	5,118,912	12.410	-2.03%
2005-04-06	0	17.20	17.15	17.20	17.20	17.50	3,369,700	58,308,053	17.304	12.58	12.55	12.58	12.58	12.80	4,606,542	12.658	0.00%
2005-04-04	0	17.20	17.15	17.20	17.00	17.35	1,679,000	28,940,590	17.237	12.58	12.55	12.58	12.44	12.69	2,295,274	12.609	0.88%
2005-04-01	0	17.05	17.05	17.15	17.05	17.25	1,539,925	26,463,494	17.185	12.47	12.47	12.55	12.47	12.62	2,105,152	12.571	-1.16%
2005-03-31	0	17.25	17.20	17.25	17.15	17.55	3,618,127	62,601,484	17.302	12.62	12.58	12.62	12.55	12.84	4,946,154	12.657	-0.58%
2005-03-30	0	17.35	17.30	17.35	16.95	17.40	5,011,827	86,004,934	17.160	12.69	12.66	12.69	12.40	12.73	6,851,409	12.553	0.29%
2005-03-29	0	17.30	17.30	17.40	17.25	17.75	3,092,441	53,903,617	17.431	12.66	12.66	12.73	12.62	12.98	4,227,516	12.751	-1.98%
2005-03-24	0	17.65	17.60	17.70	17.55	17.85	1,982,500	35,117,525	17.714	12.91	12.87	12.95	12.84	13.06	2,710,173	12.958	-0.28%
2005-03-23	0	17.70	17.70	17.90	17.50	18.05	6,285,776	112,005,861	17.819	12.95	12.95	13.09	12.80	13.20	8,592,958	13.035	-0.84%
2005-03-22	0	17.85	17.75	17.90	17.50	17.90	1,190,500	21,071,725	17.700	13.06	12.98	13.09	12.80	13.09	1,627,471	12.948	0.85%
2005-03-21	0	17.70	17.60	17.70	17.45	17.80	1,354,500	23,975,050	17.700	12.95	12.87	12.95	12.76	13.02	1,851,667	12.948	-0.56%
2005-03-18	0	17.80	17.85	17.90	17.65	18.00	1,606,000	28,609,925	17.814	13.02	13.06	13.09	12.91	13.17	2,195,479	13.031	-0.56%
2005-03-17	0	17.90	17.85	17.90	17.50	17.90	1,893,250	33,636,576	17.767	13.09	13.06	13.09	12.80	13.09	2,588,164	12.996	0.85%
2005-03-16	0	17.75	17.70	17.75	17.45	17.90	1,967,506	34,799,032	17.687	12.98	12.95	12.98	12.76	13.09	2,689,675	12.938	2.01%
2005-03-15	0	17.40	17.40	17.50	17.40	17.90	2,932,000	51,473,400	17.556	12.73	12.73	12.80	12.73	13.09	4,008,185	12.842	-2.79%
2005-03-14	0	17.90	17.85	17.90	17.75	17.95	1,183,000	21,134,325	17.865	13.09	13.06	13.09	12.98	13.13	1,617,218	13.068	-0.28%
2005-03-11	0	17.95	17.90	18.00	17.80	18.00	641,650	11,474,968	17.884	13.13	13.09	13.17	13.02	13.17	877,166	13.082	-0.28%
2005-03-10	0	18.00	17.95	18.00	17.95	18.10	620,500	11,171,800	18.005	13.17	13.13	13.17	13.13	13.24	848,253	13.170	-0.28%
2005-03-09	0	18.05	18.05	18.10	18.05	18.15	1,046,000	18,900,907	18.070	13.20	13.20	13.24	13.20	13.28	1,429,932	13.218	-0.28%
2005-03-08	0	18.10	18.05	18.10	18.05	18.15	1,121,300	20,299,220	18.103	13.24	13.20	13.24	13.20	13.28	1,532,871	13.243	0.28%
2005-03-07	0	18.05	18.05	18.10	18.00	18.50	2,186,000	39,809,555	18.211	13.20	13.20	13.24	13.17	13.53	2,988,367	13.322	-0.82%
2005-03-04	0	18.20	18.15	18.35	18.15	18.40	2,118,300	38,852,484	18.341	13.31	13.28	13.42	13.28	13.46	2,895,818	13.417	-1.09%
2005-03-03	0	18.40	18.35	18.40	18.35	18.70	3,065,452	56,575,786	18.456	13.46	13.42	13.46	13.42	13.68	4,190,620	13.501	-1.34%
2005-03-02	0	18.65	18.50	18.65	18.25	18.65	2,827,750	52,125,831	18.434	13.64	13.53	13.64	13.35	13.64	3,865,670	13.484	1.36%
2005-03-01	0	18.40	18.35	18.45	18.10	18.50	1,573,000	28,878,389	18.359	13.46	13.42	13.50	13.24	13.53	2,150,367	13.430	0.55%
2005-02-28	0	18.30	18.10	18.20	17.75	18.45	3,251,500	59,267,923	18.228	13.39	13.24	13.31	12.98	13.50	4,444,957	13.334	3.10%
2005-02-25	0	17.75	17.75	17.80	17.30	17.85	1,978,608	34,981,023	17.680	12.98	12.98	13.02	12.66	13.06	2,704,852	12.933	2.01%
2005-02-24	0	17.40	17.35	17.40	17.10	17.60	2,168,500	37,749,382	17.408	12.73	12.69	12.73	12.51	12.87	2,964,444	12.734	-0.85%
2005-02-23	0	17.55	17.55	17.60	17.35	17.80	1,457,000	25,496,075	17.499	12.84	12.84	12.87	12.69	13.02	1,991,789	12.801	-1.96%
2005-02-22	0	17.90	17.90	17.95	17.55	17.95	1,628,800	28,938,299	17.767	13.09	13.09	13.13	12.84	13.13	2,226,648	12.996	1.70%
2005-02-21	0	17.60	17.60	17.70	17.50	17.70	4,349,500	76,874,749	17.674	12.87	12.87	12.95	12.80	12.95	5,945,976	12.929	-0.56%
2005-02-18	0	17.70	17.65	17.70	17.50	17.80	920,000	16,262,566	17.677	12.95	12.91	12.95	12.80	13.02	1,257,684	12.931	0.28%
2005-02-17	0	17.65	17.65	17.70	17.30	17.70	716,377	12,551,709	17.521	12.91	12.91	12.95	12.66	12.95	979,322	12.817	-0.56%
2005-02-16	0	17.75	17.75	17.80	17.40	17.80	2,591,300	45,755,563	17.657	12.98	12.98	13.02	12.73	13.02	3,542,432	12.916	2.01%
2005-02-15	0	17.40	17.35	17.45	17.15	17.45	2,622,500	45,187,758	17.231	12.73	12.69	12.76	12.55	12.76	3,585,084	12.604	1.75%
2005-02-14	0	17.10	17.05	17.10	17.00	17.65	2,207,720	37,993,627	17.209	12.51	12.47	12.51	12.44	12.91	3,018,059	12.589	-1.72%
2005-02-08	0	17.40	17.35	17.40	17.30	17.75	1,831,000	32,161,763	17.565	12.73	12.69	12.73	12.66	12.98	2,503,065	12.849	-1.97%
2005-02-07	0	17.75	17.65	17.75	17.70	17.85	1,517,000	26,947,250	17.764	12.98	12.91	12.98	12.95	13.06	2,073,812	12.994	0.85%
2005-02-04	0	17.60	17.60	17.65	17.50	17.75	2,309,450	40,680,291	17.615	12.87	12.87	12.91	12.80	12.98	3,157,129	12.885	-0.85%
2005-02-03	0	17.75	17.65	17.75	17.60	17.80	2,640,500	46,729,254	17.697	12.98	12.91	12.98	12.87	13.02	3,609,691	12.946	0.85%
2005-02-02	0	17.60	17.50	17.60	17.00	17.60	1,788,400	31,163,679	17.425	12.87	12.80	12.87	12.44	12.87	2,444,829	12.747	2.03%
2005-02-01	0	17.25	17.20	17.35	16.80	17.45	2,470,563	42,676,903	17.274	12.62	12.58	12.69	12.29	12.76	3,377,379	12.636	-1.15%
2005-01-31	0	17.45	17.40	17.45	17.15	17.50	1,498,000	26,103,281	17.425	12.76	12.73	12.76	12.55	12.80	2,047,838	12.747	1.16%
2005-01-28	0	17.25	17.05	17.25	17.00	17.40	3,457,820	59,607,416	17.238	12.62	12.47	12.62	12.44	12.73	4,727,006	12.610	0.88%
2005-01-27	0	17.10	17.00	17.15	16.90	17.25	3,472,675	59,456,412	17.121	12.51	12.44	12.55	12.36	12.62	4,747,314	12.524	-0.87%
2005-01-26	0	17.25	17.25	17.30	17.20	17.30	1,040,500	17,967,525	17.268	12.62	12.62	12.66	12.58	12.66	1,422,414	12.632	0.29%
2005-01-25	0	17.20	17.20	17.30	17.00	17.30	2,799,241	47,569,875	16.994	12.58	12.58	12.66	12.44	12.66	3,826,697	12.431	2.38%
2005-01-24	0	16.80	16.75	17.00	16.55	16.85	2,141,145	35,953,576	16.792	12.29	12.25	12.44	12.11	12.33	2,927,048	12.283	0.30%
2005-01-21	0	16.75	16.70	16.80	16.75	17.10	1,884,000	31,925,010	16.945	12.25	12.22	12.29	12.25	12.51	2,575,519	12.396	-1.47%
2005-01-20	0	17.00	16.95	17.00	16.75	17.05	3,040,939	51,465,405	16.924	12.44	12.40	12.44	12.25	12.47	4,157,110	12.380	0.59%
2005-01-19	0	16.90	16.90	16.95	16.70	16.90	3,934,420	66,047,098	16.787	12.36	12.36	12.40	12.22	12.36	5,378,541	12.280	0.90%
2005-01-18	0	16.75	16.75	16.80	16.15	16.95	3,672,000	61,222,762	16.673	12.25	12.25	12.29	11.81	12.40	5,019,801	12.196	2.13%
2005-01-17	0	16.40	16.35	16.40	16.20	16.50	1,983,592	32,463,271	16.366	12.00	11.96	12.00	11.85	12.07	2,711,666	11.972	0.31%
2005-01-14	0	16.35	16.35	16.40	16.20	16.75	1,923,500	31,416,675	16.333	11.96	11.96	12.00	11.85	12.25	2,629,517	11.948	-0.30%
2005-01-13	0	16.40	16.40	16.45	16.35	16.80	4,134,000	67,945,820	16.436	12.00	12.00	12.03	11.96	12.29	5,651,377	12.023	-1.80%
2005-01-12	0	16.70	16.45	16.85	15.75	16.85	6,470,300	103,375,156	15.977	12.22	12.03	12.33	11.52	12.33	8,845,211	11.687	2.14%
2005-01-11	0	16.35	16.30	16.40	16.30	17.00	3,227,500	53,402,600	16.546	11.96	11.92	12.00	11.92	12.44	4,412,148	12.104	-2.68%
2005-01-10	0	16.80	16.75	16.85	16.70	16.95	1,341,850	22,544,825	16.801	12.29	12.25	12.33	12.22	12.40	1,834,374	12.290	-1.18%
2005-01-07	0	17.00	16.95	17.00	16.90	17.80	2,491,000	43,002,665	17.263	12.44	12.40	12.44	12.36	13.02	3,405,317	12.628	-2.30%
2005-01-06	0	17.40	17.35	17.40	16.90	17.60	2,401,500	41,773,412	17.395	12.73	12.69	12.73	12.36	12.87	3,282,966	12.724	1.75%
2005-01-05	0	17.10	17.05	17.30	17.00	17.65	2,340,000	40,635,846	17.366	12.51	12.47	12.66	12.44	12.91	3,198,893	12.703	-2.84%
2005-01-04	0	17.60	17.55	17.60	17.40	17.60	1,121,000	19,628,800	17.510	12.87	12.84	12.87	12.73	12.87	1,532,461	12.809	1.15%
2005-01-03	0	17.40	17.35	17.40	17.00	17.40	1,011,500	17,436,875	17.239	12.73	12.69	12.73	12.44	12.73	1,382,769	12.610	2.65%
2004-12-31	0	16.95	17.00	17.10	16.70	17.10	635,500	10,715,675	16.862	12.40	12.44	12.51	12.22	12.51	868,759	12.334	-0.29%
2004-12-30	0	17.00	17.00	17.05	16.90	17.05	1,024,250	17,412,356	17.000	12.44	12.44	12.47	12.36	12.47	1,400,199	12.436	0.00%
2004-12-29	0	17.00	16.95	17.00	16.80	17.00	1,022,500	17,309,015	16.928	12.44	12.40	12.44	12.29	12.44	1,397,807	12.383	0.00%
2004-12-28	0	17.00	16.95	17.00	16.90	17.10	1,987,500	33,750,229	16.981	12.44	12.40	12.44	12.36	12.51	2,717,008	12.422	0.00%
2004-12-24	0	17.00	16.90	17.00	16.70	17.00	1,521,500	25,775,325	16.941	12.44	12.36	12.44	12.22	12.44	2,079,964	12.392	0.89%
2004-12-23	0	16.85	16.85	16.90	16.60	16.90	1,846,525	30,871,597	16.719	12.33	12.33	12.36	12.14	12.36	2,524,289	12.230	1.51%
2004-12-22	0	16.60	16.75	16.80	16.40	16.95	1,114,000	18,572,399	16.672	12.14	12.25	12.29	12.00	12.40	1,522,892	12.195	-2.06%
2004-12-21	0	16.95	16.85	16.95	16.70	16.95	2,182,600	36,717,978	16.823	12.40	12.33	12.40	12.22	12.40	2,983,719	12.306	0.89%
2004-12-20	0	16.80	16.80	16.85	16.45	16.85	1,108,000	18,499,221	16.696	12.29	12.29	12.33	12.03	12.33	1,514,689	12.213	-0.59%
2004-12-17	0	16.90	16.80	16.90	16.65	16.90	2,866,500	48,140,625	16.794	12.36	12.29	12.36	12.18	12.36	3,918,643	12.285	1.50%
2004-12-16	0	16.65	16.50	16.80	16.20	16.80	5,818,000	95,661,932	16.442	12.18	12.07	12.29	11.85	12.29	7,953,486	12.028	3.10%
2004-12-15	0	16.15	16.10	16.15	15.40	16.25	4,526,848	72,063,342	15.919	11.81	11.78	11.81	11.27	11.89	6,188,419	11.645	4.87%
2004-12-14	0	15.40	15.35	15.40	15.35	15.50	4,116,400	63,450,591	15.414	11.27	11.23	11.27	11.23	11.34	5,627,317	11.275	0.65%
2004-12-13	0	15.30	15.25	15.30	15.30	15.85	2,328,675	36,290,602	15.584	11.19	11.16	11.19	11.19	11.59	3,183,411	11.400	-1.29%
2004-12-10	0	15.50	15.40	15.70	15.40	15.75	1,862,000	28,937,795	15.541	11.34	11.27	11.48	11.27	11.52	2,545,444	11.368	-0.96%
2004-12-09	0	15.65	15.60	15.65	15.55	15.70	2,506,595	39,252,554	15.660	11.45	11.41	11.45	11.37	11.48	3,426,636	11.455	-0.32%
2004-12-08	0	15.70	15.70	15.75	15.65	15.85	1,873,064	29,538,317	15.770	11.48	11.48	11.52	11.45	11.59	2,560,569	11.536	-0.95%
2004-12-07	0	15.85	15.75	15.85	15.70	15.85	1,675,702	26,468,841	15.796	11.59	11.52	11.59	11.48	11.59	2,290,765	11.555	0.00%
2004-12-06	0	15.85	15.85	15.95	15.70	16.10	1,665,900	26,339,200	15.811	11.59	11.59	11.67	11.48	11.78	2,277,365	11.566	-0.31%
2004-12-03	0	15.90	15.90	16.00	15.85	16.20	1,543,000	24,626,595	15.960	11.63	11.63	11.70	11.59	11.85	2,109,355	11.675	-0.63%
2004-12-02	0	16.00	15.90	16.00	15.50	16.05	2,657,900	42,035,805	15.815	11.70	11.63	11.70	11.34	11.74	3,633,477	11.569	2.89%
2004-12-01	0	15.55	15.50	15.60	15.45	15.70	3,892,650	60,496,326	15.541	11.37	11.34	11.41	11.30	11.48	5,321,440	11.368	-0.32%
2004-11-30	0	15.60	15.55	15.80	15.35	16.05	4,358,256	67,992,814	15.601	11.41	11.37	11.56	11.23	11.74	5,957,946	11.412	-2.19%
2004-11-29	0	15.95	15.90	15.95	15.80	16.05	739,000	11,788,875	15.952	11.67	11.63	11.67	11.56	11.74	1,010,249	11.669	0.95%
2004-11-26	0	15.80	15.75	15.85	15.75	16.10	4,374,000	69,348,803	15.855	11.56	11.52	11.59	11.52	11.78	5,979,468	11.598	-1.25%
2004-11-25	0	16.00	16.00	16.05	15.95	16.05	957,200	15,334,033	16.020	11.70	11.70	11.74	11.67	11.74	1,308,538	11.718	-0.31%
2004-11-24	0	16.05	16.00	16.05	15.95	16.15	2,494,600	40,003,355	16.036	11.74	11.70	11.74	11.67	11.81	3,410,238	11.730	-0.62%
2004-11-23	0	16.15	16.10	16.15	16.05	16.25	3,337,786	53,893,564	16.147	11.81	11.78	11.81	11.74	11.89	4,562,914	11.811	-0.62%
2004-11-22	0	16.25	16.20	16.25	16.10	16.30	3,204,000	52,009,750	16.233	11.89	11.85	11.89	11.78	11.92	4,380,022	11.874	-1.81%
2004-11-19	0	16.55	16.45	16.55	16.30	16.90	1,380,840	22,915,037	16.595	12.11	12.03	12.11	11.92	12.36	1,887,675	12.139	-0.30%
2004-11-18	0	16.60	16.55	16.60	16.45	16.95	2,531,500	42,389,030	16.745	12.14	12.11	12.14	12.03	12.40	3,460,682	12.249	-1.48%
2004-11-17	0	16.85	16.85	16.90	16.80	16.95	1,715,500	28,979,684	16.893	12.33	12.33	12.36	12.29	12.40	2,345,171	12.357	0.60%
2004-11-16	0	16.75	16.75	16.85	16.75	16.95	1,664,000	28,042,627	16.853	12.25	12.25	12.33	12.25	12.40	2,274,768	12.328	-0.30%
2004-11-15	0	16.80	16.75	16.80	16.45	16.85	4,648,000	77,746,215	16.727	12.29	12.25	12.29	12.03	12.33	6,354,040	12.236	2.44%
2004-11-12	0	16.40	16.40	16.45	16.25	16.45	2,845,500	46,540,575	16.356	12.00	12.00	12.03	11.89	12.03	3,889,935	11.964	1.55%
2004-11-11	0	16.15	16.10	16.15	16.00	16.25	8,326,000	133,865,805	16.078	11.81	11.78	11.81	11.70	11.89	11,382,043	11.761	4.53%
2004-11-10	0	15.45	15.40	15.45	14.85	17.00	18,444,000	284,886,559	15.446	11.30	11.27	11.30	10.86	12.44	25,213,836	11.299	-6.93%
2004-11-09	0	16.60	16.60	16.70	16.55	16.95	955,500	15,965,852	16.709	12.14	12.14	12.22	12.11	12.40	1,306,214	12.223	-1.78%
2004-11-08	0	16.90	16.90	16.95	16.65	17.00	519,000	8,711,000	16.784	12.36	12.36	12.40	12.18	12.44	709,498	12.278	0.30%
2004-11-05	0	16.85	16.80	16.85	16.65	17.00	3,800,000	63,794,835	16.788	12.33	12.29	12.33	12.18	12.44	5,194,783	12.281	1.51%
2004-11-04	0	16.60	16.60	16.70	16.60	16.80	2,535,000	42,231,875	16.660	12.14	12.14	12.22	12.14	12.29	3,465,467	12.186	0.30%
2004-11-03	0	16.55	16.55	16.60	16.15	16.60	2,955,500	48,531,375	16.421	12.11	12.11	12.14	11.81	12.14	4,040,311	12.012	2.48%
2004-11-02	0	16.15	16.10	16.20	15.75	16.20	2,867,600	45,967,555	16.030	11.81	11.78	11.85	11.52	11.85	3,920,147	11.726	3.19%
2004-11-01	0	15.65	15.65	15.70	15.45	15.70	966,000	15,097,260	15.629	11.45	11.45	11.48	11.30	11.48	1,320,568	11.432	0.97%
2004-10-29	0	15.50	15.45	15.50	15.30	15.80	3,595,500	55,930,617	15.556	11.34	11.30	11.34	11.19	11.56	4,915,222	11.379	-3.13%
2004-10-28	0	16.00	15.95	16.00	15.35	16.00	3,846,425	60,128,060	15.632	11.70	11.67	11.70	11.23	11.70	5,258,248	11.435	6.67%
2004-10-27	0	15.00	14.95	15.00	14.95	15.25	2,417,500	36,422,925	15.066	10.97	10.94	10.97	10.94	11.16	3,304,839	11.021	-0.99%
2004-10-26	0	15.15	15.15	15.20	15.10	15.40	2,105,000	32,037,450	15.220	11.08	11.08	11.12	11.05	11.27	2,877,636	11.133	-1.62%
2004-10-25	0	15.40	15.35	15.45	15.10	15.45	1,257,100	19,298,445	15.352	11.27	11.23	11.30	11.05	11.30	1,718,516	11.230	0.33%
2004-10-21	0	15.35	15.30	15.35	15.20	15.65	4,789,000	73,444,283	15.336	11.23	11.19	11.23	11.12	11.45	6,546,793	11.218	1.66%
2004-10-20	0	15.10	15.05	15.10	15.00	16.10	6,886,000	105,837,738	15.370	11.05	11.01	11.05	10.97	11.78	9,413,493	11.243	-6.50%
2004-10-19	0	16.15	16.15	16.20	16.10	16.35	1,883,900	30,497,370	16.188	11.81	11.81	11.85	11.78	11.96	2,575,382	11.842	-0.31%
2004-10-18	0	16.20	16.15	16.25	15.90	16.40	2,200,500	35,733,956	16.239	11.85	11.81	11.89	11.63	12.00	3,008,189	11.879	1.25%
2004-10-15	0	16.00	15.95	16.00	15.80	16.05	2,864,000	45,759,440	15.977	11.70	11.67	11.70	11.56	11.74	3,915,226	11.688	1.27%
2004-10-14	0	15.80	15.80	15.85	15.75	15.90	2,370,450	37,492,085	15.816	11.56	11.56	11.59	11.52	11.63	3,240,519	11.570	-1.25%
2004-10-13	0	16.00	16.00	16.05	15.80	16.10	2,264,500	35,998,950	15.897	11.70	11.70	11.74	11.56	11.78	3,095,680	11.629	1.27%
2004-10-12	0	15.80	15.75	15.80	15.70	16.00	2,045,500	32,372,818	15.826	11.56	11.52	11.56	11.48	11.70	2,796,297	11.577	-1.25%
2004-10-11	0	16.00	15.95	16.00	15.90	16.30	1,606,000	25,670,469	15.984	11.70	11.67	11.70	11.63	11.92	2,195,479	11.692	-1.84%
2004-10-08	0	16.30	16.05	16.35	16.00	16.30	1,775,207	28,673,426	16.152	11.92	11.74	11.96	11.70	11.92	2,426,793	11.815	0.00%
2004-10-07	0	16.30	16.25	16.30	16.10	16.50	2,864,750	46,633,998	16.279	11.92	11.89	11.92	11.78	12.07	3,916,251	11.908	-0.61%
2004-10-06	0	16.40	16.35	16.45	16.05	16.55	3,010,012	49,071,957	16.303	12.00	11.96	12.03	11.74	12.11	4,114,831	11.926	-1.80%
2004-10-05	0	16.70	16.40	16.70	15.95	17.10	5,939,327	98,385,098	16.565	12.22	12.00	12.22	11.67	12.51	8,119,346	12.117	4.38%
2004-10-04	0	16.00	15.95	16.00	15.50	16.00	4,000,855	62,860,314	15.712	11.70	11.67	11.70	11.34	11.70	5,469,361	11.493	4.23%
2004-09-30	0	15.35	15.35	15.40	15.00	15.50	3,912,545	59,995,176	15.334	11.23	11.23	11.27	10.97	11.34	5,348,637	11.217	2.33%
2004-09-28	0	15.00	14.90	15.00	14.90	15.05	730,000	10,936,691	14.982	10.97	10.90	10.97	10.90	11.01	997,945	10.959	-0.66%
2004-09-27	0	15.10	15.05	15.10	14.75	15.20	1,811,000	27,112,212	14.971	11.05	11.01	11.05	10.79	11.12	2,475,724	10.951	1.68%
2004-09-24	0	14.85	14.85	14.90	14.65	15.10	3,117,500	46,052,387	14.772	10.86	10.86	10.90	10.72	11.05	4,261,773	10.806	-1.98%
2004-09-23	0	15.15	15.05	15.15	15.00	15.50	2,165,000	32,699,375	15.104	11.08	11.01	11.08	10.97	11.34	2,959,659	11.048	1.68%
2004-09-22	0	14.90	14.90	15.00	14.85	15.60	5,046,400	76,369,175	15.133	10.90	10.90	10.97	10.86	11.41	6,898,672	11.070	-2.30%
2004-09-21	0	15.25	15.25	15.30	14.70	15.30	4,042,500	60,803,575	15.041	11.16	11.16	11.19	10.75	11.19	5,526,292	11.003	3.39%
2004-09-20	0	14.75	14.70	14.80	14.30	14.80	2,659,500	38,998,867	14.664	10.79	10.75	10.83	10.46	10.83	3,635,664	10.727	3.51%
2004-09-17	0	14.25	14.15	14.25	14.05	14.70	1,876,700	26,700,995	14.228	10.42	10.35	10.42	10.28	10.75	2,565,539	10.408	-1.38%
2004-09-16	0	14.45	14.40	14.45	14.00	14.65	3,204,000	46,352,680	14.467	10.57	10.53	10.57	10.24	10.72	4,380,022	10.583	3.21%
2004-09-15	0	14.00	14.00	14.25	13.95	14.25	1,685,584	23,747,555	14.089	10.24	10.24	10.42	10.20	10.42	2,304,274	10.306	0.72%
2004-09-14	0	13.90	13.85	13.95	13.85	14.30	2,375,550	33,448,875	14.080	10.17	10.13	10.20	10.13	10.46	3,247,491	10.300	-2.11%
2004-09-13	0	14.20	14.15	14.30	14.05	14.35	2,027,500	28,582,385	14.097	10.39	10.35	10.46	10.28	10.50	2,771,690	10.312	1.43%
2004-09-10	0	14.00	13.95	14.00	13.70	14.35	3,440,000	48,557,903	14.116	10.24	10.20	10.24	10.02	10.50	4,702,646	10.326	-2.44%
2004-09-09	0	14.35	14.25	14.35	14.25	14.50	1,795,500	25,818,813	14.380	10.50	10.42	10.50	10.42	10.61	2,454,535	10.519	-1.07%
2004-09-08	0	14.55	14.50	14.55	14.40	14.80	5,556,500	80,999,710	14.577	10.61	10.57	10.61	10.50	10.79	7,619,569	10.630	1.04%
2004-09-07	0	14.40	14.35	14.45	13.95	14.40	4,119,000	58,581,768	14.222	10.50	10.46	10.54	10.17	10.50	5,648,340	10.372	3.23%
2004-09-06	0	13.95	13.95	14.00	13.60	14.00	3,771,000	52,318,334	13.874	10.17	10.17	10.21	9.918	10.21	5,171,132	10.117	-0.71%
2004-09-03	0	14.05	14.00	14.05	14.00	14.30	4,410,995	62,275,776	14.118	10.25	10.21	10.25	10.21	10.43	6,048,750	10.296	-1.40%
2004-09-02	0	14.25	14.20	14.25	13.85	14.35	6,992,300	98,995,848	14.158	10.39	10.36	10.39	10.10	10.46	9,588,466	10.324	1.42%
2004-09-01	0	14.05	14.00	14.05	13.00	14.75	26,870,942	378,406,095	14.082	10.25	10.21	10.25	9.480	10.76	36,847,833	10.269	14.23%
2004-08-31	0	12.30	12.25	12.30	11.65	12.45	4,585,201	55,386,267	12.079	8.970	8.933	8.970	8.496	9.079	6,287,637	8.8088	3.36%
2004-08-30	1	-	-	-	-	-	0	0	-	8.678	-	-	-	-	0	-	0.00%
2004-08-27	0	11.90	11.85	11.90	11.80	12.00	1,160,500	13,819,600	11.908	8.678	8.642	8.678	8.605	8.751	1,591,381	8.6840	-0.83%
2004-08-26	0	12.00	11.95	12.05	11.75	12.10	3,537,500	42,306,685	11.959	8.751	8.714	8.787	8.569	8.824	4,850,936	8.7213	0.84%
2004-08-25	0	11.90	11.85	11.90	11.70	11.95	3,153,500	37,267,162	11.818	8.678	8.642	8.678	8.532	8.714	4,324,361	8.6180	1.71%
2004-08-24	0	11.70	11.70	11.75	11.25	11.75	3,161,500	36,507,603	11.548	8.532	8.532	8.569	8.204	8.569	4,335,331	8.4209	-1.27%
2004-08-23	0	11.85	11.80	11.85	11.40	11.85	684,500	8,083,026	11.809	8.642	8.605	8.642	8.313	8.642	938,647	8.6114	2.16%
2004-08-20	0	11.60	11.55	11.60	11.35	11.65	1,752,000	20,278,757	11.575	8.459	8.423	8.459	8.277	8.496	2,402,499	8.4407	-0.85%
2004-08-19	0	11.70	11.70	11.75	11.40	11.85	10,204,292	116,493,450	11.416	8.532	8.532	8.569	8.313	8.642	13,993,036	8.3251	4.00%
2004-08-18	0	11.25	11.25	11.30	10.90	11.50	7,264,152	80,769,392	11.119	8.204	8.204	8.240	7.949	8.386	9,961,253	8.1084	4.17%
2004-08-17	0	10.80	10.75	10.80	10.65	10.90	5,714,700	61,564,725	10.773	7.876	7.839	7.876	7.766	7.949	7,836,507	7.8561	-0.92%
2004-08-16	0	10.90	10.90	10.95	10.70	10.95	2,325,000	25,299,225	10.881	7.949	7.949	7.985	7.803	7.985	3,188,247	7.9352	0.93%
2004-08-13	0	10.80	10.75	10.80	10.60	10.90	7,906,500	84,910,200	10.739	7.876	7.839	7.876	7.730	7.949	10,842,098	7.8315	1.41%
2004-08-12	0	10.65	10.65	10.75	10.60	11.20	2,642,500	28,631,307	10.835	7.766	7.766	7.839	7.730	8.167	3,623,632	7.9013	-4.05%
2004-08-11	0	11.10	11.05	11.10	11.00	11.45	2,182,600	24,388,185	11.174	8.095	8.058	8.095	8.022	8.350	2,992,976	8.1485	-2.63%
2004-08-10	0	11.40	11.35	11.45	11.35	11.45	1,207,000	13,763,000	11.403	8.313	8.277	8.350	8.277	8.350	1,655,146	8.3153	-0.44%
2004-08-09	0	11.45	11.45	11.50	11.45	11.65	1,109,800	12,793,930	11.528	8.350	8.350	8.386	8.350	8.496	1,521,857	8.4068	-1.72%
2004-08-06	0	11.65	11.60	11.70	11.60	11.80	1,267,777	14,932,505	11.778	8.496	8.459	8.532	8.459	8.605	1,738,489	8.5894	-2.51%
2004-08-05	0	11.95	11.90	11.95	11.60	11.95	4,240,500	50,168,313	11.831	8.714	8.678	8.714	8.459	8.714	5,814,952	8.6275	3.46%
2004-08-04	0	11.55	11.50	11.55	11.10	11.55	4,596,500	52,466,201	11.414	8.423	8.386	8.423	8.095	8.423	6,303,131	8.3238	0.00%
2004-08-03	0	11.55	11.45	11.55	11.45	11.75	1,915,000	22,248,125	11.618	8.423	8.350	8.423	8.350	8.569	2,626,019	8.4722	0.00%
2004-08-02	0	11.55	11.35	11.55	11.25	11.65	1,521,087	17,508,557	11.511	8.423	8.277	8.423	8.204	8.496	2,085,850	8.3940	-0.43%
2004-07-30	0	11.60	11.50	11.60	11.50	11.65	4,267,354	49,383,862	11.572	8.459	8.386	8.459	8.386	8.496	5,851,777	8.4391	0.87%
2004-07-29	0	11.50	11.50	11.55	11.30	11.70	3,020,400	34,674,001	11.480	8.386	8.386	8.423	8.240	8.532	4,141,842	8.3716	0.00%
2004-07-28	0	11.50	11.45	11.50	11.30	11.70	4,790,700	54,899,649	11.460	8.386	8.350	8.386	8.240	8.532	6,569,435	8.3568	3.14%
2004-07-27	0	11.15	11.10	11.15	11.10	11.60	2,703,000	30,588,973	11.317	8.131	8.095	8.131	8.095	8.459	3,706,595	8.2526	-2.19%
2004-07-26	0	11.40	11.35	11.40	11.35	11.70	916,000	10,522,725	11.488	8.313	8.277	8.313	8.277	8.532	1,256,101	8.3773	-1.30%
2004-07-23	0	11.55	11.55	11.60	11.50	11.90	1,925,000	22,484,111	11.680	8.423	8.423	8.459	8.386	8.678	2,639,732	8.5176	-3.35%
2004-07-22	0	11.95	11.85	11.95	11.85	12.10	1,314,810	15,707,267	11.946	8.714	8.642	8.714	8.642	8.824	1,802,985	8.7118	-1.65%
2004-07-21	0	12.15	12.15	12.20	12.15	12.30	1,525,800	18,587,065	12.182	8.860	8.860	8.897	8.860	8.970	2,092,313	8.8835	-1.22%
2004-07-20	0	12.30	12.05	12.30	11.95	12.35	3,705,400	44,987,811	12.141	8.970	8.787	8.970	8.714	9.006	5,081,175	8.8538	1.23%
2004-07-19	0	12.15	12.15	12.20	12.10	12.30	1,841,132	22,462,829	12.201	8.860	8.860	8.897	8.824	8.970	2,524,724	8.8971	-0.41%
2004-07-16	0	12.20	12.20	12.25	11.65	12.30	1,562,800	18,868,210	12.073	8.897	8.897	8.933	8.496	8.970	2,143,051	8.8044	3.83%
2004-07-15	0	11.75	11.70	11.75	11.65	11.85	1,688,300	19,949,727	11.816	8.569	8.532	8.569	8.496	8.642	2,315,148	8.6170	-1.26%
2004-07-14	0	11.90	11.90	11.95	11.85	12.00	1,006,500	11,986,500	11.909	8.678	8.678	8.714	8.642	8.751	1,380,203	8.6846	0.00%
2004-07-13	0	11.90	11.85	11.90	11.85	12.20	2,166,643	26,015,754	12.007	8.678	8.642	8.678	8.642	8.897	2,971,094	8.7563	-2.86%
2004-07-12	0	12.25	12.20	12.25	12.05	12.30	1,243,500	15,163,800	12.194	8.933	8.897	8.933	8.787	8.970	1,705,198	8.8927	0.41%
2004-07-09	0	12.20	12.15	12.20	11.90	12.25	3,756,400	45,675,095	12.159	8.897	8.860	8.897	8.678	8.933	5,151,111	8.8670	-1.61%
2004-07-08	0	12.40	12.35	12.40	12.05	12.50	3,446,000	42,552,108	12.348	9.043	9.006	9.043	8.787	9.116	4,725,463	9.0049	2.90%
2004-07-07	0	12.05	12.00	12.05	11.95	12.30	2,571,000	30,961,900	12.043	8.787	8.751	8.787	8.714	8.970	3,525,585	8.7821	-2.82%
2004-07-06	0	12.40	12.35	12.45	12.25	12.50	2,421,200	29,928,740	12.361	9.043	9.006	9.079	8.933	9.116	3,320,165	9.0142	0.81%
2004-07-05	0	12.30	12.30	12.35	12.20	12.95	2,414,600	30,421,410	12.599	8.970	8.970	9.006	8.897	9.444	3,311,115	9.1877	-1.99%
2004-07-02	0	12.55	12.50	12.55	12.10	12.65	2,630,300	32,883,908	12.502	9.152	9.116	9.152	8.824	9.225	3,606,902	9.1169	0.80%
2004-06-30	0	12.45	12.40	12.50	12.00	12.55	6,913,274	84,826,066	12.270	9.079	9.043	9.116	8.751	9.152	9,480,098	8.9478	5.96%
2004-06-29	0	11.75	11.55	11.70	11.35	11.75	2,939,000	33,917,825	11.541	8.569	8.423	8.532	8.277	8.569	4,030,219	8.4159	3.07%
2004-06-28	0	11.40	11.35	11.40	11.35	11.75	1,189,400	13,552,034	11.394	8.313	8.277	8.313	8.277	8.569	1,631,011	8.3090	-0.87%
2004-06-25	0	11.50	11.45	11.50	11.40	11.50	2,890,000	33,142,173	11.468	8.386	8.350	8.386	8.313	8.386	3,963,026	8.3628	0.44%
2004-06-24	0	11.45	11.40	11.45	11.45	11.70	3,243,944	37,455,867	11.546	8.350	8.313	8.350	8.350	8.532	4,448,385	8.4201	0.00%
2004-06-23	0	11.45	11.40	11.45	11.30	11.45	3,649,972	41,546,364	11.383	8.350	8.313	8.350	8.240	8.350	5,005,167	8.3007	1.33%
2004-06-21	0	11.30	11.30	11.35	11.10	11.35	5,112,500	56,983,748	11.146	8.240	8.240	8.277	8.095	8.277	7,010,716	8.1281	0.44%
2004-06-18	0	11.25	11.20	11.25	10.05	11.40	15,884,300	172,703,420	10.873	8.204	8.167	8.204	7.329	8.313	21,781,969	7.9287	-6.25%
2004-06-17	1	-	-	-	-	-	0	0	-	8.751	-	-	-	-	0	-	0.00%
2004-06-16	0	12.00	11.95	12.00	11.80	12.40	4,230,000	50,725,760	11.992	8.751	8.714	8.751	8.605	9.043	5,800,553	8.7450	-1.64%
2004-06-15	0	12.20	12.15	12.20	12.10	12.25	1,675,900	20,429,405	12.190	8.897	8.860	8.897	8.824	8.933	2,298,144	8.8895	0.41%
2004-06-14	0	12.15	12.15	12.20	12.10	12.30	124,500	1,518,850	12.200	8.860	8.860	8.897	8.824	8.970	170,726	8.8964	-0.82%
2004-06-11	0	12.25	12.20	12.25	12.15	12.55	4,092,000	49,958,660	12.209	8.933	8.897	8.933	8.860	9.152	5,611,316	8.9032	-1.21%
2004-06-10	0	12.40	12.20	12.60	11.40	12.65	17,501,800	211,265,940	12.071	9.043	8.897	9.188	8.313	9.225	24,000,030	8.8027	-2.06%
2004-06-09	0	12.75	12.70	12.75	12.35	12.95	3,400,000	43,256,850	12.723	9.233	9.197	9.233	8.943	9.378	4,695,065	9.2133	2.00%
2004-06-08	0	12.50	12.45	12.50	11.95	12.65	4,732,462	58,988,367	12.465	9.052	9.016	9.052	8.654	9.161	6,535,063	9.0264	4.17%
2004-06-07	0	12.00	12.00	12.05	11.30	12.05	2,837,000	33,036,220	11.645	8.690	8.690	8.726	8.183	8.726	3,917,617	8.4327	7.14%
2004-06-04	0	11.20	11.20	11.30	11.20	11.50	2,503,161	28,367,738	11.333	8.111	8.111	8.183	8.111	8.328	3,456,618	8.2068	-1.75%
2004-06-03	0	11.40	11.35	11.40	11.00	12.25	5,256,000	60,676,850	11.544	8.255	8.219	8.255	7.966	8.871	7,258,018	8.3600	-5.00%
2004-06-02	0	12.00	11.95	12.00	11.80	12.65	3,831,000	46,455,499	12.126	8.690	8.654	8.690	8.545	9.161	5,290,233	8.7814	-4.76%
2004-06-01	0	12.60	12.60	12.65	12.20	13.15	2,017,354	25,623,154	12.701	9.124	9.124	9.161	8.835	9.523	2,785,767	9.1979	2.44%
2004-05-31	0	12.30	12.25	12.30	11.80	12.30	137,000	1,651,200	12.053	8.907	8.871	8.907	8.545	8.907	189,183	8.7280	4.68%
2004-05-28	0	23.50	23.50	23.60	23.20	23.80	2,623,301	61,811,017	23.562	8.509	8.509	8.545	8.400	8.618	7,245,040	8.5315	1.73%
2004-05-27	0	23.10	23.00	23.10	22.90	23.85	1,669,000	38,415,297	23.017	8.364	8.328	8.364	8.292	8.636	4,609,449	8.3340	3.59%
2004-05-25	0	22.30	22.10	22.30	22.00	22.85	1,699,018	38,080,373	22.413	8.074	8.002	8.074	7.966	8.274	4,692,353	8.1154	1.36%
2004-05-24	0	22.00	22.00	22.20	21.85	23.00	758,175	16,998,094	22.420	7.966	7.966	8.038	7.911	8.328	2,093,930	8.1178	-1.79%
2004-05-21	0	22.40	22.35	22.40	21.60	22.45	1,323,745	29,356,077	22.177	8.111	8.093	8.111	7.821	8.129	3,655,923	8.0297	0.00%
2004-05-20	0	22.40	22.20	22.40	22.20	22.50	1,356,050	30,396,201	22.415	8.111	8.038	8.111	8.038	8.147	3,745,143	8.1162	-0.22%
2004-05-19	0	22.45	22.20	22.85	22.00	23.20	3,302,000	74,854,538	22.669	8.129	8.038	8.274	7.966	8.400	9,119,473	8.2082	4.18%
2004-05-18	0	21.55	21.50	21.55	20.25	21.65	1,650,762	33,769,433	20.457	7.803	7.785	7.803	7.332	7.839	4,559,079	7.4071	5.38%
2004-05-17	0	20.45	20.10	20.40	18.75	20.60	3,287,800	64,544,970	19.632	7.405	7.278	7.386	6.789	7.459	9,080,255	7.1083	-0.73%
2004-05-14	0	20.60	20.60	20.70	20.55	21.55	2,207,000	46,134,250	20.904	7.459	7.459	7.495	7.441	7.803	6,095,299	7.5688	-3.96%
2004-05-13	0	21.45	21.35	21.45	21.05	22.00	1,441,879	30,955,553	21.469	7.767	7.730	7.767	7.622	7.966	3,982,185	7.7735	-5.09%
2004-05-12	0	22.60	22.40	22.60	21.00	23.10	3,514,056	78,638,845	22.378	8.183	8.111	8.183	7.604	8.364	9,705,130	8.1028	8.39%
2004-05-11	0	20.85	20.80	20.90	20.10	21.30	2,370,500	49,474,625	20.871	7.549	7.531	7.568	7.278	7.712	6,546,853	7.5570	3.22%
2004-05-10	0	20.20	20.20	20.25	20.00	21.30	2,048,000	41,928,150	20.473	7.314	7.314	7.332	7.242	7.712	5,656,172	7.4128	-6.48%
2004-05-07	0	21.60	21.50	21.60	21.45	22.00	353,000	7,630,764	21.617	7.821	7.785	7.821	7.767	7.966	974,916	7.8271	-1.82%
2004-05-06	0	22.00	21.95	22.10	21.70	22.10	634,500	13,809,922	21.765	7.966	7.948	8.002	7.857	8.002	1,752,364	7.8807	-0.45%
2004-05-05	0	22.10	21.95	22.30	20.50	22.50	1,661,500	36,055,946	21.701	8.002	7.948	8.074	7.423	8.147	4,588,735	7.8575	-1.78%
2004-05-04	0	22.50	22.25	22.50	21.75	22.50	2,956,660	65,120,123	22.025	8.147	8.056	8.147	7.875	8.147	8,165,712	7.9748	3.45%
2004-05-03	0	21.75	21.50	21.75	20.80	21.90	4,978,717	105,388,788	21.168	7.875	7.785	7.875	7.531	7.930	13,750,234	7.6645	4.07%
2004-04-30	0	20.90	20.85	20.90	20.60	21.60	5,707,075	120,309,420	21.081	7.568	7.549	7.568	7.459	7.821	15,761,815	7.6330	-3.24%
2004-04-29	0	21.60	21.50	21.70	21.40	22.50	3,878,000	84,249,774	21.725	7.821	7.785	7.857	7.749	8.147	10,710,271	7.8663	-5.47%
2004-04-28	0	22.85	22.80	22.85	22.65	22.90	1,528,000	34,757,218	22.747	8.274	8.255	8.274	8.201	8.292	4,220,035	8.2362	1.78%
2004-04-27	0	22.45	22.45	22.50	22.00	22.70	3,807,500	84,895,091	22.297	8.129	8.129	8.147	7.966	8.219	10,515,564	8.0733	-1.10%
2004-04-26	0	22.70	22.65	22.70	22.25	24.00	3,470,500	78,768,651	22.697	8.219	8.201	8.219	8.056	8.690	9,584,836	8.2180	-5.42%
2004-04-23	0	24.00	23.95	24.00	23.90	24.25	1,642,000	39,356,925	23.969	8.690	8.672	8.690	8.654	8.780	4,534,880	8.6787	0.42%
2004-04-22	0	23.90	23.75	23.90	23.80	24.35	3,671,500	88,087,263	23.992	8.654	8.599	8.654	8.618	8.817	10,139,959	8.6871	-0.62%
2004-04-21	0	24.05	23.90	24.05	23.90	24.80	2,446,000	59,565,692	24.352	8.708	8.654	8.708	8.654	8.980	6,755,370	8.8175	-3.80%
2004-04-20	0	25.00	25.00	25.15	24.95	25.70	875,897	21,990,483	25.106	9.052	9.052	9.106	9.034	9.306	2,419,055	9.0905	-2.15%
2004-04-19	0	25.55	25.50	25.55	25.25	25.65	752,000	19,173,000	25.496	9.251	9.233	9.251	9.143	9.287	2,076,876	9.2317	1.19%
2004-04-16	0	25.25	25.20	25.40	24.80	25.40	1,045,000	26,198,923	25.071	9.143	9.124	9.197	8.980	9.197	2,886,084	9.0777	1.00%
2004-04-15	0	25.00	24.95	25.00	24.90	25.60	1,645,200	41,287,957	25.096	9.052	9.034	9.052	9.016	9.269	4,543,718	9.0868	-0.79%
2004-04-14	0	25.20	25.20	25.25	25.10	25.85	2,710,500	69,002,420	25.457	9.124	9.124	9.143	9.088	9.360	7,485,866	9.2177	-1.95%
2004-04-13	0	25.70	25.65	25.70	24.95	25.70	3,686,000	93,176,079	25.278	9.306	9.287	9.306	9.034	9.306	10,180,005	9.1529	2.19%
2004-04-08	0	25.15	25.10	25.20	24.90	25.85	3,602,500	90,622,913	25.156	9.106	9.088	9.124	9.016	9.360	9,949,394	9.1084	-2.33%
2004-04-07	0	25.75	25.60	25.90	25.50	26.80	3,079,500	81,412,869	26.437	9.324	9.269	9.378	9.233	9.704	8,504,972	9.5724	-3.74%
2004-04-06	0	26.75	26.70	26.75	25.90	27.20	3,293,500	86,548,465	26.279	9.686	9.668	9.686	9.378	9.849	9,095,997	9.5150	2.29%
2004-04-02	0	26.15	26.05	26.15	24.95	26.20	1,684,700	42,609,676	25.292	9.468	9.432	9.468	9.034	9.487	4,652,809	9.1578	5.87%
2004-04-01	0	24.70	24.70	24.90	24.35	25.45	3,020,000	74,754,350	24.753	8.943	8.943	9.016	8.817	9.215	8,340,644	8.9627	-2.37%
2004-03-31	0	25.30	25.10	25.15	24.90	25.40	1,009,500	25,398,303	25.159	9.161	9.088	9.106	9.016	9.197	2,788,040	9.1097	1.61%
2004-03-30	0	24.90	24.85	24.90	24.50	25.00	1,173,500	29,163,058	24.851	9.016	8.998	9.016	8.871	9.052	3,240,976	8.9982	1.84%
2004-03-29	0	24.45	24.40	24.45	24.40	25.40	987,150	24,373,425	24.691	8.853	8.835	8.853	8.835	9.197	2,726,314	8.9401	-3.74%
2004-03-26	0	25.40	25.00	25.40	25.00	25.55	1,072,500	27,050,125	25.222	9.197	9.052	9.197	9.052	9.251	2,962,033	9.1323	0.59%
2004-03-25	0	25.25	25.00	25.30	24.95	25.95	910,000	23,010,275	25.286	9.143	9.052	9.161	9.034	9.396	2,513,241	9.1556	-2.70%
2004-03-24	0	25.95	25.75	25.95	25.75	26.10	985,500	25,563,875	25.940	9.396	9.324	9.396	9.324	9.450	2,721,757	9.3924	1.37%
2004-03-23	0	25.60	25.60	25.70	24.85	25.75	1,362,125	34,828,450	25.569	9.269	9.269	9.306	8.998	9.324	3,761,921	9.2582	0.99%
2004-03-22	0	25.35	25.10	25.35	25.10	25.85	1,534,500	39,383,449	25.665	9.179	9.088	9.179	9.088	9.360	4,237,986	9.2930	-2.50%
2004-03-19	0	26.00	25.90	25.95	25.85	27.00	874,800	23,160,001	26.475	9.414	9.378	9.396	9.360	9.776	2,416,025	9.5860	-3.70%
2004-03-18	0	27.00	26.70	27.00	25.55	27.50	1,524,879	40,975,511	26.871	9.776	9.668	9.776	9.251	9.957	4,211,415	9.7296	-0.18%
2004-03-17	0	27.05	27.05	27.10	26.05	27.10	1,347,000	36,073,425	26.781	9.794	9.794	9.812	9.432	9.812	3,720,148	9.6968	5.46%
2004-03-16	0	25.65	25.65	25.80	24.50	25.85	574,000	14,341,469	24.985	9.287	9.287	9.342	8.871	9.360	1,585,275	9.0467	3.22%
2004-03-15	0	24.85	24.85	25.00	24.40	25.80	484,500	12,116,425	25.008	8.998	8.998	9.052	8.835	9.342	1,338,093	9.0550	2.69%
2004-03-12	0	24.20	24.20	24.25	24.10	24.60	1,234,650	29,977,566	24.280	8.762	8.762	8.780	8.726	8.907	3,409,860	8.7914	-1.63%
2004-03-11	0	24.60	24.55	24.60	24.35	24.85	1,879,831	46,678,696	24.831	8.907	8.889	8.907	8.817	8.998	5,191,722	8.9910	-0.40%
2004-03-10	0	24.70	24.60	24.75	24.60	26.50	1,850,500	47,952,448	25.913	8.943	8.907	8.962	8.907	9.595	5,110,716	9.3827	-4.82%
2004-03-09	0	25.95	25.95	26.00	25.95	27.20	1,247,000	33,404,840	26.788	9.396	9.396	9.414	9.396	9.849	3,443,968	9.6995	-4.60%
2004-03-08	0	27.20	27.20	27.55	26.50	27.75	1,817,500	49,654,999	27.320	9.849	9.849	9.975	9.595	10.05	5,019,577	9.8923	3.62%
2004-03-05	0	26.25	26.10	26.30	25.00	26.30	1,811,000	46,336,206	25.586	9.505	9.450	9.523	9.052	9.523	5,001,625	9.2642	5.21%
2004-03-04	0	24.95	24.95	25.00	24.60	25.20	1,990,000	49,728,713	24.989	9.034	9.034	9.052	8.907	9.124	5,495,987	9.0482	-0.20%
2004-03-03	0	25.00	24.95	25.00	24.95	25.10	2,971,613	74,472,898	25.061	9.052	9.034	9.052	9.034	9.088	8,207,009	9.0743	0.00%
2004-03-02	0	25.00	24.95	25.00	25.00	25.50	1,665,000	41,955,720	25.199	9.052	9.034	9.052	9.052	9.233	4,598,402	9.1240	-0.20%
2004-03-01	0	25.05	25.00	25.05	24.50	26.00	2,446,307	62,139,875	25.402	9.070	9.052	9.070	8.871	9.414	6,756,217	9.1974	-2.91%
2004-02-27	0	25.80	25.75	25.90	25.50	25.90	1,166,500	30,091,405	25.796	9.342	9.324	9.378	9.233	9.378	3,221,643	9.3404	-0.19%
2004-02-26	0	25.85	25.85	25.95	24.45	26.20	2,080,000	53,301,175	25.626	9.360	9.360	9.396	8.853	9.487	5,744,550	9.2786	6.38%
2004-02-25	0	24.30	24.20	24.30	23.85	24.30	782,500	18,758,481	23.972	8.799	8.762	8.799	8.636	8.799	2,161,111	8.6800	1.89%
2004-02-24	0	23.85	23.85	24.20	23.55	24.60	1,760,000	42,078,297	23.908	8.636	8.636	8.762	8.527	8.907	4,860,773	8.6567	-2.65%
2004-02-23	0	24.50	24.50	24.55	24.35	24.95	349,500	8,561,710	24.497	8.871	8.871	8.889	8.817	9.034	965,250	8.8699	0.00%
2004-02-20	0	24.50	24.45	24.50	23.85	25.00	871,800	21,303,413	24.436	8.871	8.853	8.871	8.636	9.052	2,407,740	8.8479	0.41%
2004-02-19	0	24.40	24.40	24.45	24.00	24.45	450,500	10,963,646	24.337	8.835	8.835	8.853	8.690	8.853	1,244,192	8.8119	-0.20%
2004-02-18	0	24.45	24.30	24.40	24.20	24.90	1,092,500	26,768,875	24.502	8.853	8.799	8.835	8.762	9.016	3,017,270	8.8719	2.73%
2004-02-17	0	23.80	23.75	23.80	23.40	24.45	1,954,500	46,797,986	23.944	8.618	8.599	8.618	8.473	8.853	5,397,943	8.6696	-2.86%
2004-02-16	0	24.50	24.50	24.55	23.10	24.90	3,059,800	73,136,028	23.902	8.871	8.871	8.889	8.364	9.016	8,450,564	8.6546	8.41%
2004-02-13	0	22.60	22.55	22.70	21.95	22.75	1,741,000	38,968,267	22.383	8.183	8.165	8.219	7.948	8.237	4,808,299	8.1044	3.43%
2004-02-12	0	21.85	21.85	21.95	21.75	22.10	1,119,000	24,502,930	21.897	7.911	7.911	7.948	7.875	8.002	3,090,457	7.9286	1.39%
2004-02-11	0	21.55	21.50	21.55	21.40	21.80	1,704,742	36,700,926	21.529	7.803	7.785	7.803	7.749	7.893	4,708,161	7.7952	-0.92%
2004-02-10	0	21.75	21.65	21.80	21.65	22.15	558,500	12,203,950	21.851	7.875	7.839	7.893	7.839	8.020	1,542,467	7.9120	-1.14%
2004-02-09	0	22.00	21.95	22.00	21.70	22.20	928,000	20,344,050	21.922	7.966	7.948	7.966	7.857	8.038	2,562,953	7.9377	0.92%
2004-02-06	0	21.80	21.75	21.80	21.50	21.90	1,300,000	28,119,850	21.631	7.893	7.875	7.893	7.785	7.930	3,590,344	7.8321	1.40%
2004-02-05	0	21.50	21.50	21.55	21.50	21.75	879,582	18,945,550	21.539	7.785	7.785	7.803	7.785	7.875	2,429,232	7.7990	-1.15%
2004-02-04	0	21.75	21.60	21.75	21.25	21.75	1,737,500	37,356,950	21.500	7.875	7.821	7.875	7.694	7.875	4,798,632	7.7849	3.08%
2004-02-03	0	21.10	21.05	21.30	21.00	21.80	1,356,360	29,032,683	21.405	7.640	7.622	7.712	7.604	7.893	3,745,999	7.7503	-2.76%
2004-02-02	0	21.70	21.70	21.75	21.30	21.70	1,033,500	22,226,418	21.506	7.857	7.857	7.875	7.712	7.857	2,854,323	7.7869	-0.23%
2004-01-30	0	21.75	21.50	21.80	21.50	22.00	928,000	20,225,025	21.794	7.875	7.785	7.893	7.785	7.966	2,562,953	7.8913	0.23%
2004-01-29	0	21.70	21.65	21.80	21.00	21.90	1,250,400	26,925,954	21.534	7.857	7.839	7.893	7.604	7.930	3,453,358	7.7970	3.33%
2004-01-28	0	21.00	21.00	21.05	21.00	22.25	2,160,500	46,079,158	21.328	7.604	7.604	7.622	7.604	8.056	5,966,875	7.7225	-5.62%
2004-01-27	0	22.25	22.00	22.65	22.00	23.45	1,363,000	30,933,461	22.695	8.056	7.966	8.201	7.966	8.491	3,764,337	8.2175	-5.32%
2004-01-26	0	23.50	23.15	23.50	23.10	23.50	654,000	15,202,703	23.246	8.509	8.382	8.509	8.364	8.509	1,806,219	8.4169	2.17%
2004-01-21	0	23.00	23.00	23.10	22.30	23.30	1,050,500	24,191,025	23.028	8.328	8.328	8.364	8.074	8.437	2,901,274	8.3381	4.07%
2004-01-20	0	22.10	22.10	22.20	21.45	22.20	585,500	12,744,023	21.766	8.002	8.002	8.038	7.767	8.038	1,617,036	7.8811	4.74%
2004-01-19	0	21.10	21.10	21.15	20.95	21.45	1,044,500	22,121,483	21.179	7.640	7.640	7.658	7.586	7.767	2,884,703	7.6685	-1.40%
2004-01-16	0	21.40	21.35	21.40	21.30	21.70	1,368,500	29,319,003	21.424	7.749	7.730	7.749	7.712	7.857	3,779,527	7.7573	-0.47%
2004-01-15	0	21.50	21.20	21.50	21.00	22.10	1,949,000	41,793,146	21.443	7.785	7.676	7.785	7.604	8.002	5,382,754	7.7643	-1.83%
2004-01-14	0	21.90	21.85	21.90	21.85	22.50	1,219,000	26,795,015	21.981	7.930	7.911	7.930	7.911	8.147	3,366,638	7.9590	-2.23%
2004-01-13	0	22.40	22.40	22.65	22.30	23.30	470,000	10,744,150	22.860	8.111	8.111	8.201	8.074	8.437	1,298,047	8.2772	-2.18%
2004-01-12	0	22.90	22.90	22.95	22.25	23.00	480,000	10,941,085	22.794	8.292	8.292	8.310	8.056	8.328	1,325,665	8.2533	3.15%
2004-01-09	0	22.20	22.15	22.40	21.80	22.80	1,811,000	40,186,953	22.190	8.038	8.020	8.111	7.893	8.255	5,001,625	8.0348	-0.89%
2004-01-08	0	22.40	22.35	22.40	22.10	23.50	2,487,800	56,086,263	22.545	8.111	8.093	8.111	8.002	8.509	6,870,813	8.1630	-2.82%
2004-01-07	0	23.05	23.20	23.30	22.80	24.30	715,500	16,718,056	23.366	8.346	8.400	8.437	8.255	8.799	1,976,070	8.4603	-4.95%
2004-01-06	0	24.25	24.15	24.25	23.45	24.40	1,371,500	33,021,900	24.077	8.780	8.744	8.780	8.491	8.835	3,787,812	8.7179	4.08%
2004-01-05	0	23.30	23.30	23.35	22.30	23.45	1,418,000	32,590,975	22.984	8.437	8.437	8.455	8.074	8.491	3,916,236	8.3220	3.79%
2004-01-02	0	22.45	22.20	22.45	21.55	22.50	1,245,000	27,485,485	22.077	8.129	8.038	8.129	7.803	8.147	3,438,444	7.9936	4.18%
2003-12-31	0	21.55	21.35	21.55	21.20	21.60	410,500	8,791,287	21.416	7.803	7.730	7.803	7.676	7.821	1,133,720	7.7544	1.65%
2003-12-30	0	21.20	21.25	21.30	21.00	21.35	666,500	14,173,500	21.266	7.676	7.694	7.712	7.604	7.730	1,840,742	7.6999	0.95%
2003-12-29	0	21.00	21.00	21.10	20.65	21.10	617,500	12,858,500	20.823	7.604	7.604	7.640	7.477	7.640	1,705,413	7.5398	-0.71%
2003-12-24	0	21.15	21.05	21.20	21.00	21.20	615,500	12,968,690	21.070	7.658	7.622	7.676	7.604	7.676	1,699,890	7.6291	1.20%
2003-12-23	0	20.90	20.90	20.95	20.90	21.55	907,120	19,209,295	21.176	7.568	7.568	7.586	7.568	7.803	2,505,287	7.6675	-3.24%
2003-12-22	0	21.60	21.50	21.60	20.90	21.70	1,338,782	28,597,073	21.361	7.821	7.785	7.821	7.568	7.857	3,697,452	7.7343	0.70%
2003-12-19	0	21.45	21.45	21.50	20.70	21.55	2,680,500	56,413,687	21.046	7.767	7.767	7.785	7.495	7.803	7,403,012	7.6204	4.38%
2003-12-18	0	20.55	20.55	20.65	19.50	21.00	3,216,500	65,304,110	20.303	7.441	7.441	7.477	7.061	7.604	8,883,339	7.3513	5.93%
2003-12-17	0	19.40	19.35	19.45	18.30	20.30	4,725,500	91,379,950	19.338	7.024	7.006	7.043	6.626	7.350	13,050,899	7.0018	-4.90%
2003-12-16	0	20.40	20.45	20.55	20.30	21.00	2,140,500	44,065,962	20.587	7.386	7.405	7.441	7.350	7.604	5,911,639	7.4541	-2.63%
2003-12-15	0	20.95	20.90	20.95	20.85	21.45	1,306,500	27,652,744	21.166	7.586	7.568	7.586	7.549	7.767	3,608,295	7.6637	-0.95%
2003-12-12	0	21.15	21.10	21.15	20.95	22.00	1,436,400	30,478,145	21.218	7.658	7.640	7.658	7.586	7.966	3,967,053	7.6828	-2.53%
2003-12-11	0	21.70	21.60	21.65	21.60	21.95	2,116,000	46,115,150	21.794	7.857	7.821	7.839	7.821	7.948	5,843,975	7.8911	-0.91%
2003-12-10	0	21.90	21.90	21.95	21.70	22.20	710,632	15,558,799	21.894	7.930	7.930	7.948	7.857	8.038	1,962,625	7.9275	-1.57%
2003-12-09	0	22.25	22.25	22.30	22.00	22.40	410,146	9,102,831	22.194	8.056	8.056	8.074	7.966	8.111	1,132,742	8.0361	1.37%
2003-12-08	0	21.95	21.85	21.95	21.30	21.95	484,000	10,583,450	21.867	7.948	7.911	7.948	7.712	7.948	1,336,713	7.9175	0.92%
2003-12-05	0	21.75	21.75	21.85	21.60	22.15	955,000	20,778,428	21.758	7.875	7.875	7.911	7.821	8.020	2,637,522	7.8780	0.46%
2003-12-04	0	21.65	21.60	21.65	21.05	21.65	1,094,700	23,393,705	21.370	7.839	7.821	7.839	7.622	7.839	3,023,345	7.7377	2.85%
2003-12-03	0	21.05	21.05	21.15	20.85	21.40	1,007,000	21,257,975	21.110	7.622	7.622	7.658	7.549	7.749	2,781,135	7.6436	0.00%
2003-12-02	0	21.05	21.05	21.20	21.00	21.70	2,442,000	51,867,473	21.240	7.622	7.622	7.676	7.604	7.857	6,744,322	7.6905	-2.09%
2003-12-01	0	21.50	21.50	21.55	21.30	21.60	1,243,500	26,682,150	21.457	7.785	7.785	7.803	7.712	7.821	3,434,302	7.7693	0.94%
2003-11-28	0	21.30	21.25	21.30	21.10	21.60	1,460,774	31,022,229	21.237	7.712	7.694	7.712	7.640	7.821	4,034,370	7.6895	0.24%
2003-11-27	0	21.25	21.15	21.20	21.15	21.40	628,000	13,370,620	21.291	7.694	7.658	7.676	7.658	7.749	1,734,412	7.7090	-0.23%
2003-11-26	0	21.30	21.25	21.30	21.20	21.70	505,420	10,804,806	21.378	7.712	7.694	7.712	7.676	7.857	1,395,870	7.7406	-1.84%
2003-11-25	0	21.70	21.65	21.70	21.60	21.90	730,643	15,863,728	21.712	7.857	7.839	7.857	7.821	7.930	2,017,892	7.8615	1.40%
2003-11-24	0	21.40	21.25	21.50	21.15	21.80	791,500	16,964,833	21.434	7.749	7.694	7.785	7.658	7.893	2,185,967	7.7608	-0.70%
2003-11-21	0	21.55	21.60	21.65	21.00	22.10	1,420,000	30,556,030	21.518	7.803	7.821	7.839	7.604	8.002	3,921,760	7.7914	-2.05%
2003-11-20	0	22.00	21.95	22.00	22.00	22.95	948,907	21,167,313	22.307	7.966	7.948	7.966	7.966	8.310	2,620,694	8.0770	-3.08%
2003-11-19	0	22.70	22.40	22.70	22.35	22.85	1,295,500	29,198,203	22.538	8.219	8.111	8.219	8.093	8.274	3,577,915	8.1607	-0.66%
2003-11-18	0	22.85	22.75	22.85	22.40	22.85	468,500	10,590,275	22.605	8.274	8.237	8.274	8.111	8.274	1,293,905	8.1847	0.44%
2003-11-17	0	22.75	22.70	22.75	22.30	23.00	566,500	12,849,175	22.682	8.237	8.219	8.237	8.074	8.328	1,564,561	8.2126	-1.94%
2003-11-14	0	23.20	23.15	23.20	22.90	23.40	1,036,700	24,093,968	23.241	8.400	8.382	8.400	8.292	8.473	2,863,161	8.4152	0.43%
2003-11-13	0	23.10	22.95	23.10	22.85	23.70	821,450	19,117,055	23.272	8.364	8.310	8.364	8.274	8.581	2,268,683	8.4265	1.09%
2003-11-12	0	22.85	22.85	22.90	22.40	22.90	1,288,000	29,101,694	22.594	8.274	8.274	8.292	8.111	8.292	3,557,202	8.1811	1.78%
2003-11-11	0	22.45	22.45	22.60	22.00	23.20	3,041,000	68,313,431	22.464	8.129	8.129	8.183	7.966	8.400	8,398,642	8.1339	-3.65%
2003-11-10	0	23.30	23.25	23.30	22.40	23.55	1,727,400	39,978,245	23.144	8.437	8.418	8.437	8.111	8.527	4,770,738	8.3799	-1.27%
2003-11-07	0	23.60	23.55	23.70	21.60	24.20	3,361,643	76,669,322	22.807	8.545	8.527	8.581	7.821	8.762	9,284,195	8.2580	11.58%
2003-11-06	0	21.15	21.15	21.25	20.90	21.50	1,920,569	41,188,931	21.446	7.658	7.658	7.694	7.568	7.785	5,304,233	7.7653	-3.20%
2003-11-05	0	21.85	21.80	21.90	21.50	22.30	1,143,537	25,178,962	22.018	7.911	7.893	7.930	7.785	8.074	3,158,224	7.9725	-2.02%
2003-11-04	0	22.30	22.20	22.30	21.90	22.40	662,600	14,712,060	22.204	8.074	8.038	8.074	7.930	8.111	1,829,971	8.0395	0.45%
2003-11-03	0	22.20	22.15	22.20	21.50	22.25	2,643,000	57,452,383	21.738	8.038	8.020	8.038	7.785	8.056	7,299,445	7.8708	3.74%
2003-10-31	0	21.40	21.20	21.40	20.00	21.90	1,428,000	30,320,992	21.233	7.749	7.676	7.749	7.242	7.930	3,943,854	7.6882	6.47%
2003-10-30	0	20.10	20.05	20.20	20.10	20.95	1,656,000	33,919,380	20.483	7.278	7.260	7.314	7.278	7.586	4,573,545	7.4164	-3.83%
2003-10-29	0	20.90	20.75	20.95	20.70	22.05	2,035,000	42,989,900	21.125	7.568	7.513	7.586	7.495	7.984	5,620,269	7.6491	-5.86%
2003-10-28	0	22.20	22.05	22.20	21.95	22.20	1,989,000	43,880,973	22.062	8.038	7.984	8.038	7.948	8.038	5,493,226	7.9882	0.68%
2003-10-27	0	22.05	22.00	22.05	21.00	22.20	1,328,000	28,824,345	21.705	7.984	7.966	7.984	7.604	8.038	3,667,674	7.8590	5.00%
2003-10-24	0	21.00	21.00	21.05	20.90	21.30	880,000	18,506,700	21.030	7.604	7.604	7.622	7.568	7.712	2,430,386	7.6147	0.72%
2003-10-23	0	20.85	20.85	20.90	20.60	21.45	2,478,000	52,514,470	21.192	7.549	7.549	7.568	7.459	7.767	6,843,747	7.6734	-2.80%
2003-10-22	0	21.45	21.20	21.60	20.95	22.30	1,544,510	33,389,259	21.618	7.767	7.676	7.821	7.586	8.074	4,265,632	7.8275	-3.81%
2003-10-21	0	22.30	21.85	22.00	20.90	22.45	2,137,500	46,187,062	21.608	8.074	7.911	7.966	7.568	8.129	5,903,353	7.8239	7.47%
2003-10-20	0	20.75	20.65	20.75	20.60	22.25	4,351,250	93,160,472	21.410	7.513	7.477	7.513	7.459	8.056	12,017,294	7.7522	-6.11%
2003-10-17	0	22.10	22.00	22.15	22.00	22.25	3,570,000	78,430,916	21.969	8.002	7.966	8.020	7.966	8.056	9,859,636	7.9547	0.45%
2003-10-16	0	22.00	21.90	22.00	21.50	22.00	984,000	21,439,072	21.788	7.966	7.930	7.966	7.785	7.966	2,717,614	7.8889	0.00%
2003-10-15	0	22.00	21.50	22.00	20.95	22.05	2,309,750	49,362,094	21.371	7.966	7.785	7.966	7.586	7.984	6,379,074	7.7381	5.52%
2003-10-14	0	20.85	20.80	20.85	20.70	21.60	2,235,400	46,842,468	20.955	7.549	7.531	7.549	7.495	7.821	6,173,734	7.5874	-2.80%
2003-10-13	0	21.45	21.45	21.50	21.30	21.55	1,028,000	22,076,940	21.476	7.767	7.767	7.785	7.712	7.803	2,839,133	7.7759	0.70%
2003-10-10	0	21.30	21.20	21.30	21.00	21.30	560,500	11,869,986	21.177	7.712	7.676	7.712	7.604	7.712	1,547,990	7.6680	1.19%
2003-10-09	0	21.05	21.05	21.20	20.65	21.15	1,735,600	36,090,904	20.794	7.622	7.622	7.676	7.477	7.658	4,793,385	7.5293	2.68%
2003-10-08	0	20.50	20.50	20.60	20.25	21.25	1,621,000	33,680,480	20.778	7.423	7.423	7.459	7.332	7.694	4,476,882	7.5232	-3.07%
2003-10-07	0	21.15	21.10	21.20	20.75	21.35	2,050,000	43,181,092	21.064	7.658	7.640	7.676	7.513	7.730	5,661,696	7.6269	1.93%
2003-10-06	0	20.75	20.75	20.80	20.60	21.35	3,608,645	74,781,495	20.723	7.513	7.513	7.531	7.459	7.730	9,966,366	7.5034	0.73%
2003-10-03	0	20.60	20.50	20.60	19.70	20.60	4,276,000	86,289,616	20.180	7.459	7.423	7.459	7.133	7.459	11,809,469	7.3068	3.00%
2003-10-02	0	20.00	19.95	20.00	19.15	20.05	3,518,000	68,634,176	19.509	7.242	7.224	7.242	6.934	7.260	9,716,022	7.0640	5.54%
2003-09-30	0	18.95	18.85	18.90	18.85	19.20	2,925,000	55,679,306	19.036	6.861	6.825	6.843	6.825	6.952	8,078,273	6.8925	0.80%
2003-09-29	0	18.80	18.75	18.85	18.60	19.10	3,831,079	72,443,074	18.909	6.807	6.789	6.825	6.735	6.916	10,580,685	6.8467	1.08%
2003-09-26	0	18.60	18.65	18.70	18.10	18.85	3,942,400	73,017,548	18.521	6.735	6.753	6.771	6.554	6.825	10,888,131	6.7062	2.76%
2003-09-25	0	18.10	18.10	18.15	17.90	18.30	4,258,850	77,318,897	18.155	6.554	6.554	6.572	6.481	6.626	11,762,104	6.5736	-0.55%
2003-09-24	0	18.20	18.10	18.15	17.45	18.30	3,540,834	63,956,206	18.062	6.590	6.554	6.572	6.318	6.626	9,779,085	6.5401	4.60%
2003-09-23	0	17.40	17.40	17.50	17.35	17.45	3,169,848	55,188,313	17.410	6.300	6.300	6.336	6.282	6.318	8,754,495	6.3040	0.00%
2003-09-22	0	17.40	17.35	17.40	16.95	17.65	8,505,449	147,608,936	17.355	6.300	6.282	6.300	6.137	6.391	23,490,373	6.2838	2.65%
2003-09-19	0	16.95	17.10	17.15	16.50	17.50	47,054,749	783,189,096	16.644	6.137	6.192	6.210	5.974	6.336	129,955,936	6.0266	-3.14%
2003-09-18	0	17.50	17.40	17.60	16.85	17.65	1,185,052	20,349,274	17.172	6.336	6.300	6.373	6.101	6.391	3,272,880	6.2175	2.94%
2003-09-17	0	17.00	17.20	17.30	16.70	17.40	2,779,000	47,135,266	16.961	6.155	6.228	6.264	6.047	6.300	7,675,050	6.1414	-1.73%
2003-09-16	0	17.30	17.25	17.30	17.25	17.50	1,497,502	25,996,991	17.360	6.264	6.246	6.264	6.246	6.336	4,135,805	6.2858	-2.26%
2003-09-15	0	17.70	17.65	17.70	17.30	17.70	2,053,600	36,144,572	17.601	6.409	6.391	6.409	6.264	6.409	5,671,638	6.3729	2.02%
2003-09-11	0	17.35	17.30	17.35	17.30	17.50	1,522,000	26,479,100	17.398	6.282	6.264	6.282	6.264	6.336	4,203,464	6.2994	-1.42%
2003-09-10	0	17.60	17.40	17.65	17.35	17.90	1,625,000	28,564,350	17.578	6.373	6.300	6.391	6.282	6.481	4,487,929	6.3647	-2.10%
2003-09-09	0	18.05	18.00	18.10	17.90	18.30	950,248	17,184,164	18.084	6.509	6.491	6.527	6.455	6.599	2,634,981	6.5216	0.28%
2003-09-08	0	18.00	17.85	18.10	17.45	18.30	748,500	13,388,150	17.887	6.491	6.437	6.527	6.293	6.599	2,075,546	6.4504	-1.64%
2003-09-05	0	18.30	18.20	18.30	18.05	18.75	618,000	11,345,100	18.358	6.599	6.563	6.599	6.509	6.762	1,713,677	6.6203	-2.40%
2003-09-04	0	18.75	18.50	18.75	18.05	18.95	2,789,300	52,001,345	18.643	6.762	6.672	6.762	6.509	6.834	7,734,563	6.7232	4.17%
2003-09-03	0	18.00	17.95	18.00	17.80	18.20	1,432,000	25,692,065	17.941	6.491	6.473	6.491	6.419	6.563	3,970,851	6.4702	1.69%
2003-09-02	0	17.70	17.65	17.70	17.60	17.75	672,306	11,882,674	17.675	6.383	6.365	6.383	6.347	6.401	1,864,265	6.3739	0.28%
2003-09-01	0	17.65	17.60	17.65	17.50	17.85	920,000	16,230,391	17.642	6.365	6.347	6.365	6.311	6.437	2,551,105	6.3621	0.86%
2003-08-29	0	17.50	17.00	17.20	17.20	18.10	3,944,000	70,705,230	17.927	6.311	6.131	6.203	6.203	6.527	10,936,478	6.4651	-3.05%
2003-08-28	0	18.05	18.05	18.10	17.95	18.25	1,894,100	34,281,692	18.099	6.509	6.509	6.527	6.473	6.581	5,252,227	6.5271	2.56%
2003-08-27	0	17.60	17.50	17.60	17.50	18.05	1,526,000	27,157,470	17.797	6.347	6.311	6.347	6.311	6.509	4,231,507	6.4179	0.57%
2003-08-26	0	17.50	17.45	17.50	17.40	17.65	2,854,000	50,184,126	17.584	6.311	6.293	6.311	6.275	6.365	7,913,973	6.3412	-0.57%
2003-08-25	0	17.60	17.70	18.00	17.55	18.95	4,614,000	82,796,210	17.945	6.347	6.383	6.491	6.329	6.834	12,794,348	6.4713	-6.88%
2003-08-22	0	18.90	18.90	18.95	17.85	18.95	3,260,000	61,089,148	18.739	6.816	6.816	6.834	6.437	6.834	9,039,786	6.7578	5.88%
2003-08-21	0	17.85	17.85	17.90	17.10	17.90	1,888,000	33,068,644	17.515	6.437	6.437	6.455	6.167	6.455	5,235,312	6.3165	3.18%
2003-08-20	0	17.30	17.15	17.40	17.00	17.40	1,418,900	24,448,981	17.231	6.239	6.185	6.275	6.131	6.275	3,934,525	6.2140	0.00%
2003-08-19	0	17.30	17.30	17.55	16.75	17.70	4,329,000	74,887,510	17.299	6.239	6.239	6.329	6.041	6.383	12,004,060	6.2385	4.85%
2003-08-18	0	16.50	16.40	16.50	15.85	16.50	761,000	12,359,950	16.242	5.950	5.914	5.950	5.716	5.950	2,110,208	5.8572	0.92%
2003-08-15	0	16.35	16.30	16.35	16.25	16.45	1,238,477	20,077,357	16.211	5.896	5.878	5.896	5.860	5.932	3,434,223	5.8463	0.00%
2003-08-14	0	16.35	16.30	16.35	15.45	16.35	1,291,000	20,716,316	16.047	5.896	5.878	5.896	5.572	5.896	3,579,866	5.7869	1.24%
2003-08-13	0	16.15	16.20	16.25	15.45	16.20	4,413,000	70,572,650	15.992	5.824	5.842	5.860	5.572	5.842	12,236,987	5.7672	3.86%
2003-08-12	0	15.55	15.55	15.70	15.10	15.70	2,138,150	32,819,722	15.350	5.608	5.608	5.662	5.445	5.662	5,928,963	5.5355	1.63%
2003-08-11	0	15.30	15.15	15.35	14.70	15.35	904,000	13,585,220	15.028	5.518	5.464	5.536	5.301	5.536	2,506,738	5.4195	3.03%
2003-08-08	0	14.85	14.80	14.90	13.70	15.20	7,247,800	105,751,426	14.591	5.355	5.337	5.373	4.941	5.482	20,097,719	5.2619	9.59%
2003-08-07	0	13.55	13.55	13.60	13.45	13.65	2,899,400	39,227,240	13.529	4.887	4.887	4.905	4.850	4.923	8,039,864	4.8791	2.26%
2003-08-06	0	13.25	13.20	13.35	12.95	13.55	3,910,570	51,858,396	13.261	4.778	4.760	4.814	4.670	4.887	10,843,778	4.7823	-3.99%
2003-08-05	0	13.80	13.75	13.90	13.70	14.05	1,958,375	27,082,375	13.829	4.977	4.959	5.013	4.941	5.067	5,430,458	4.9871	-2.47%
2003-08-04	0	14.15	14.10	14.15	14.10	14.35	1,300,025	18,446,260	14.189	5.103	5.085	5.103	5.085	5.175	3,604,892	5.1170	-1.39%
2003-08-01	0	14.35	14.30	14.40	14.30	14.50	1,379,160	19,841,211	14.386	5.175	5.157	5.193	5.157	5.229	3,824,329	5.1882	0.00%
2003-07-31	0	14.35	14.10	14.35	14.05	14.35	1,714,000	24,226,900	14.135	5.175	5.085	5.175	5.067	5.175	4,752,820	5.0974	1.06%
2003-07-30	0	14.20	14.20	14.40	14.20	14.60	1,718,000	24,526,500	14.276	5.121	5.121	5.193	5.121	5.265	4,763,912	5.1484	-2.41%
2003-07-29	0	14.55	14.50	14.60	14.40	14.70	1,899,000	27,586,600	14.527	5.247	5.229	5.265	5.193	5.301	5,265,814	5.2388	0.34%
2003-07-28	0	14.50	14.45	14.50	14.30	14.50	860,000	12,377,600	14.393	5.229	5.211	5.229	5.157	5.229	2,384,729	5.1904	1.75%
2003-07-25	0	14.25	14.25	14.45	14.20	14.40	866,000	12,391,200	14.309	5.139	5.139	5.211	5.121	5.193	2,401,367	5.1601	-0.70%
2003-07-24	0	14.35	14.25	14.35	13.95	14.50	2,830,378	40,114,231	14.173	5.175	5.139	5.175	5.031	5.229	7,848,470	5.1111	-1.03%
2003-07-23	0	14.50	14.50	14.60	14.40	15.10	1,505,700	22,004,322	14.614	5.229	5.229	5.265	5.193	5.445	4,175,217	5.2702	-2.68%
2003-07-22	0	14.90	14.90	14.95	14.80	15.00	451,300	6,750,990	14.959	5.373	5.373	5.391	5.337	5.409	1,251,428	5.3946	-0.67%
2003-07-21	0	15.00	15.00	15.20	15.00	15.30	770,000	11,636,024	15.112	5.409	5.409	5.482	5.409	5.518	2,135,164	5.4497	0.00%
2003-07-18	0	15.00	15.00	15.05	14.75	15.15	1,845,000	27,704,100	15.016	5.409	5.409	5.427	5.319	5.464	5,116,075	5.4151	2.04%
2003-07-17	0	14.70	14.70	14.80	14.70	15.10	1,958,000	29,081,440	14.853	5.301	5.301	5.337	5.301	5.445	5,429,418	5.3563	-2.97%
2003-07-16	0	15.15	15.15	15.20	15.10	15.35	982,000	14,976,116	15.251	5.464	5.464	5.482	5.445	5.536	2,723,028	5.4998	-1.30%
2003-07-15	0	15.35	15.25	15.35	15.30	15.50	1,575,200	24,194,570	15.360	5.536	5.500	5.536	5.518	5.590	4,367,936	5.5391	0.66%
2003-07-14	0	15.25	15.25	15.30	15.25	15.65	1,218,000	18,783,400	15.422	5.500	5.500	5.518	5.500	5.644	3,377,442	5.5614	0.66%
2003-07-11	0	15.15	15.15	15.20	15.00	15.40	1,319,000	20,194,700	15.311	5.464	5.464	5.482	5.409	5.554	3,657,509	5.5214	-1.30%
2003-07-10	0	15.35	15.35	15.40	15.25	15.60	2,177,000	33,455,800	15.368	5.536	5.536	5.554	5.500	5.626	6,036,692	5.5421	-1.60%
2003-07-09	0	15.60	15.45	15.60	15.00	16.10	2,113,000	33,111,100	15.670	5.626	5.572	5.626	5.409	5.806	5,859,224	5.6511	4.00%
2003-07-08	0	15.00	14.95	15.00	14.60	15.00	568,200	8,473,610	14.913	5.409	5.391	5.409	5.265	5.409	1,575,585	5.3781	2.74%
2003-07-07	0	14.60	14.55	14.70	14.25	14.70	604,000	8,757,750	14.500	5.265	5.247	5.301	5.139	5.301	1,674,856	5.2290	2.46%
2003-07-04	0	14.25	14.15	14.35	13.50	14.40	1,753,000	24,478,350	13.964	5.139	5.103	5.175	4.868	5.193	4,860,965	5.0357	5.56%
2003-07-03	0	13.50	13.45	13.50	13.30	13.55	1,313,000	17,657,777	13.448	4.868	4.850	4.868	4.796	4.887	3,640,871	4.8499	3.05%
2003-07-02	0	13.10	13.05	13.10	13.05	13.50	1,982,150	26,296,725	13.267	4.724	4.706	4.724	4.706	4.868	5,496,384	4.7844	0.00%
2003-06-30	0	13.10	13.05	13.35	13.00	13.65	1,558,390	20,961,330	13.451	4.724	4.706	4.814	4.688	4.923	4,321,323	4.8507	-4.03%
2003-06-27	0	13.65	13.65	13.70	13.60	13.70	730,000	9,982,300	13.674	4.923	4.923	4.941	4.905	4.941	2,024,247	4.9314	0.74%
2003-06-26	0	13.55	13.55	13.70	13.45	13.75	1,646,000	22,429,340	13.627	4.887	4.887	4.941	4.850	4.959	4,564,260	4.9141	-1.45%
2003-06-25	0	13.75	13.70	13.75	12.95	13.75	987,700	13,296,000	13.462	4.959	4.941	4.959	4.670	4.959	2,738,833	4.8546	6.59%
2003-06-24	0	12.90	12.90	12.95	12.65	13.35	1,647,400	21,335,690	12.951	4.652	4.652	4.670	4.562	4.814	4,568,142	4.6705	-2.64%
2003-06-23	0	13.25	13.25	13.30	13.20	13.75	1,867,600	25,051,254	13.414	4.778	4.778	4.796	4.760	4.959	5,178,744	4.8373	-3.64%
2003-06-20	0	13.75	13.70	13.75	13.45	13.75	1,344,400	18,381,540	13.673	4.959	4.941	4.959	4.850	4.959	3,727,941	4.9307	0.00%
2003-06-19	0	13.75	13.70	13.75	12.95	13.75	1,359,580	18,345,424	13.493	4.959	4.941	4.959	4.670	4.959	3,770,035	4.8661	4.17%
2003-06-18	0	13.20	13.15	13.20	12.85	13.20	1,826,000	23,792,000	13.030	4.760	4.742	4.760	4.634	4.760	5,063,390	4.6988	2.72%
2003-06-17	0	12.85	12.85	13.00	12.65	13.00	1,835,000	23,695,650	12.913	4.634	4.634	4.688	4.562	4.688	5,088,346	4.6568	3.21%
2003-06-16	0	12.45	12.40	12.50	12.40	12.65	556,941	6,967,808	12.511	4.490	4.472	4.508	4.472	4.562	1,544,364	4.5118	-1.97%
2003-06-13	0	12.70	12.70	12.75	12.50	12.85	1,307,000	16,535,400	12.651	4.580	4.580	4.598	4.508	4.634	3,624,233	4.5625	1.20%
2003-06-12	0	12.55	12.50	12.55	12.35	12.65	1,183,030	14,765,790	12.481	4.526	4.508	4.526	4.454	4.562	3,280,472	4.5011	2.03%
2003-06-11	0	12.40	12.20	12.40	12.20	12.90	2,362,000	29,668,750	12.561	4.436	4.364	4.436	4.364	4.615	6,602,935	4.4933	0.40%
2003-06-10	0	12.35	12.35	12.40	11.95	12.50	4,461,100	54,614,196	12.242	4.418	4.418	4.436	4.275	4.471	12,470,937	4.3793	3.35%
2003-06-09	0	11.95	11.95	12.05	11.95	12.15	3,998,000	48,180,496	12.051	4.275	4.275	4.311	4.275	4.346	11,176,348	4.3109	-0.42%
2003-06-06	0	12.00	11.95	12.00	11.90	12.30	3,266,840	39,827,698	12.192	4.293	4.275	4.293	4.257	4.400	9,132,402	4.3611	-1.23%
2003-06-05	0	12.15	12.15	12.20	12.15	12.50	1,362,900	16,807,135	12.332	4.346	4.346	4.364	4.346	4.471	3,809,966	4.4114	-1.22%
2003-06-03	0	12.30	12.25	12.30	12.25	12.40	1,208,000	14,846,476	12.290	4.400	4.382	4.400	4.382	4.436	3,376,946	4.3964	-0.81%
2003-06-02	0	12.40	12.40	12.45	12.20	12.50	5,415,722	66,221,546	12.228	4.436	4.436	4.454	4.364	4.471	15,139,569	4.3741	2.06%
2003-05-30	0	12.15	12.20	12.25	11.75	12.20	13,203,000	158,693,910	12.020	4.346	4.364	4.382	4.203	4.364	36,908,786	4.2996	4.29%
2003-05-29	0	11.65	11.60	11.65	11.60	12.10	2,598,000	30,605,300	11.780	4.167	4.150	4.167	4.150	4.328	7,262,670	4.2141	-2.51%
2003-05-28	0	11.95	11.95	12.00	11.95	12.50	3,173,550	38,888,548	12.254	4.275	4.275	4.293	4.275	4.471	8,871,611	4.3835	-2.45%
2003-05-27	0	12.25	12.20	12.25	12.20	12.60	2,928,400	36,145,300	12.343	4.382	4.364	4.382	4.364	4.507	8,186,298	4.4153	-0.81%
2003-05-26	0	12.35	12.30	12.35	12.00	12.45	5,337,400	64,635,190	12.110	4.418	4.400	4.418	4.293	4.454	14,920,621	4.3319	2.92%
2003-05-23	0	12.00	12.00	12.05	11.60	12.10	2,843,800	34,053,460	11.975	4.293	4.293	4.311	4.150	4.328	7,949,800	4.2836	2.56%
2003-05-22	0	11.70	11.65	11.70	11.55	12.15	4,404,600	52,569,348	11.935	4.185	4.167	4.185	4.132	4.346	12,312,993	4.2694	1.74%
2003-05-21	0	11.50	11.50	11.55	11.05	11.65	8,481,400	95,948,176	11.313	4.114	4.114	4.132	3.953	4.167	23,709,625	4.0468	5.99%
2003-05-20	0	10.85	10.85	10.90	10.85	11.30	5,055,200	56,388,617	11.155	3.881	3.881	3.899	3.881	4.042	14,131,735	3.9902	-3.98%
2003-05-19	0	11.30	11.25	11.30	11.25	11.50	4,074,000	45,827,884	11.249	4.042	4.024	4.042	4.024	4.114	11,388,805	4.0239	0.44%
2003-05-16	0	11.25	11.20	11.25	10.80	11.35	5,199,000	57,426,688	11.046	4.024	4.006	4.024	3.863	4.060	14,533,726	3.9513	4.17%
2003-05-15	0	10.80	10.80	10.85	10.70	10.85	1,886,000	20,230,078	10.726	3.863	3.863	3.881	3.828	3.881	5,272,284	3.8371	0.93%
2003-05-14	0	10.70	10.65	10.70	10.60	10.70	2,481,000	26,358,850	10.624	3.828	3.810	3.828	3.792	3.828	6,935,598	3.8005	0.47%
2003-05-13	0	10.65	10.65	10.70	10.45	10.65	2,264,000	23,956,580	10.582	3.810	3.810	3.828	3.738	3.810	6,328,978	3.7852	1.43%
2003-05-12	0	10.50	10.45	10.55	10.40	10.55	2,282,000	23,827,460	10.441	3.756	3.738	3.774	3.720	3.774	6,379,296	3.7351	1.94%
2003-05-09	0	10.30	10.30	10.35	10.05	10.40	5,421,100	55,553,943	10.248	3.685	3.685	3.702	3.595	3.720	15,154,603	3.6658	1.48%
2003-05-07	0	10.15	10.10	10.15	10.05	10.80	3,142,000	32,426,700	10.320	3.631	3.613	3.631	3.595	3.863	8,783,413	3.6918	-6.02%
2003-05-06	0	10.80	10.65	10.80	10.20	10.85	5,150,000	54,311,411	10.546	3.863	3.810	3.863	3.649	3.881	14,396,747	3.7725	3.35%
2003-05-05	0	10.45	10.30	10.45	10.00	10.55	4,996,000	51,932,868	10.395	3.738	3.685	3.738	3.577	3.774	13,966,242	3.7185	0.00%
2003-05-02	0	10.45	10.40	10.45	9.900	10.55	5,369,000	55,485,024	10.334	3.738	3.720	3.738	3.541	3.774	15,008,958	3.6968	6.63%
2003-04-30	0	9.800	9.700	9.800	9.550	9.850	3,850,000	37,419,220	9.7193	3.506	3.470	3.506	3.416	3.524	10,762,617	3.4768	2.62%
2003-04-29	0	9.550	9.500	9.600	9.100	9.550	2,350,000	22,110,900	9.4089	3.416	3.398	3.434	3.255	3.416	6,569,389	3.3657	6.11%
2003-04-28	0	9.000	9.000	9.100	9.000	9.050	1,521,000	13,699,298	9.0068	3.219	3.219	3.255	3.219	3.237	4,251,932	3.2219	-1.10%
2003-04-25	0	9.100	9.100	9.150	8.500	9.150	3,418,000	30,764,620	9.0008	3.255	3.255	3.273	3.041	3.273	9,554,967	3.2198	3.41%
2003-04-24	0	8.800	8.800	8.850	8.750	9.600	5,488,000	49,850,092	9.0835	3.148	3.148	3.166	3.130	3.434	15,341,621	3.2493	-7.85%
2003-04-23	0	9.550	9.550	9.700	9.300	9.800	5,591,000	53,643,000	9.5945	3.416	3.416	3.470	3.327	3.506	15,629,556	3.4322	3.24%
2003-04-22	0	9.250	9.250	9.300	9.250	9.550	1,694,000	15,885,600	9.3776	3.309	3.309	3.327	3.309	3.416	4,735,551	3.3545	-2.12%
2003-04-17	0	9.450	9.500	9.550	9.250	9.700	5,747,000	54,540,340	9.4902	3.380	3.398	3.416	3.309	3.470	16,065,651	3.3948	1.61%
2003-04-16	0	9.300	9.200	9.300	8.800	9.300	4,738,000	43,104,796	9.0977	3.327	3.291	3.327	3.148	3.327	13,245,007	3.2544	8.14%
2003-04-15	0	8.600	8.600	8.650	8.500	8.650	414,000	3,548,000	8.5700	3.076	3.076	3.094	3.041	3.094	1,157,331	3.0657	0.58%
2003-04-14	0	8.550	8.400	8.750	8.300	8.550	264,000	2,211,280	8.3761	3.059	3.005	3.130	2.969	3.059	738,008	2.9963	0.00%
2003-04-11	0	8.550	8.500	8.550	8.500	8.650	372,000	3,179,552	8.5472	3.059	3.041	3.059	3.041	3.094	1,039,920	3.0575	-0.58%
2003-04-10	0	8.600	8.550	8.600	8.550	8.600	146,000	1,255,300	8.5979	3.076	3.059	3.076	3.059	3.076	408,141	3.0757	-0.58%
2003-04-09	0	8.650	8.600	8.650	8.600	8.700	774,000	6,685,618	8.6377	3.094	3.076	3.094	3.076	3.112	2,163,705	3.0899	-0.57%
2003-04-08	0	8.700	8.600	8.700	8.400	8.700	326,000	2,792,600	8.5663	3.112	3.076	3.112	3.005	3.112	911,328	3.0643	2.35%
2003-04-07	0	8.500	8.500	8.600	8.400	8.500	228,000	1,932,200	8.4746	3.041	3.041	3.076	3.005	3.041	637,371	3.0315	0.59%
2003-04-04	0	8.450	8.400	8.450	8.400	8.500	442,000	3,740,300	8.4622	3.023	3.005	3.023	3.005	3.041	1,235,604	3.0271	0.00%
2003-04-03	0	8.450	8.400	8.450	8.200	8.500	1,056,000	8,894,100	8.4224	3.023	3.005	3.023	2.933	3.041	2,952,032	3.0129	3.05%
2003-04-02	0	8.200	8.150	8.300	8.100	8.450	1,700,000	14,131,600	8.3127	2.933	2.915	2.969	2.898	3.023	4,752,324	2.9736	0.61%
2003-04-01	0	8.150	8.100	8.150	8.050	8.400	1,791,000	14,717,100	8.2173	2.915	2.898	2.915	2.880	3.005	5,006,713	2.9395	-4.12%
2003-03-31	0	8.500	8.300	8.600	8.350	8.800	1,766,000	15,366,300	8.7012	3.041	2.969	3.076	2.987	3.148	4,936,826	3.1126	-4.49%
2003-03-28	0	8.900	8.850	8.950	8.600	8.900	1,144,000	9,968,500	8.7137	3.184	3.166	3.202	3.076	3.184	3,198,035	3.1171	4.71%
2003-03-27	0	8.500	8.500	8.550	8.500	8.650	950,000	8,192,340	8.6235	3.041	3.041	3.059	3.041	3.094	2,655,711	3.0848	-0.58%
2003-03-26	0	8.550	8.550	8.600	8.350	8.650	1,160,000	9,820,700	8.4661	3.059	3.059	3.076	2.987	3.094	3,242,762	3.0285	4.27%
2003-03-25	0	8.200	8.200	8.250	8.200	8.200	22,000	180,400	8.2000	2.933	2.933	2.951	2.933	2.933	61,501	2.9333	0.00%
2003-03-24	0	8.200	7.950	8.200	8.150	8.350	1,963,000	16,183,980	8.2445	2.933	2.844	2.933	2.915	2.987	5,487,537	2.9492	0.00%
2003-03-21	0	8.200	8.150	8.200	8.150	8.300	1,834,000	15,122,126	8.2454	2.933	2.915	2.933	2.915	2.969	5,126,919	2.9496	-1.80%
2003-03-20	0	8.350	8.350	8.400	8.250	8.400	1,482,000	12,371,700	8.3480	2.987	2.987	3.005	2.951	3.005	4,142,909	2.9862	-1.18%
2003-03-19	0	8.450	8.400	8.450	8.250	8.450	715,000	5,985,050	8.3707	3.023	3.005	3.023	2.951	3.023	1,998,772	2.9944	2.42%
2003-03-18	0	8.250	8.200	8.250	8.150	8.300	2,209,000	18,111,090	8.1988	2.951	2.933	2.951	2.915	2.969	6,175,226	2.9329	3.13%
2003-03-17	0	8.000	7.950	8.000	7.950	8.100	1,786,000	14,323,700	8.0200	2.862	2.844	2.862	2.844	2.898	4,992,736	2.8689	-1.23%
2003-03-14	0	8.100	8.050	8.150	7.950	8.150	2,158,000	17,348,544	8.0392	2.898	2.880	2.915	2.844	2.915	6,032,656	2.8758	3.85%
2003-03-13	0	7.800	7.750	7.800	7.800	8.000	1,326,000	10,593,460	7.9890	2.790	2.772	2.790	2.790	2.862	3,706,813	2.8578	-1.89%
2003-03-12	0	7.950	7.950	8.000	7.750	8.050	4,786,000	37,840,750	7.9066	2.844	2.844	2.862	2.772	2.880	13,379,190	2.8283	1.92%
2003-03-11	0	7.800	7.750	7.800	7.650	8.000	2,494,000	19,540,200	7.8349	2.790	2.772	2.790	2.737	2.862	6,971,939	2.8027	-4.88%
2003-03-10	0	8.200	8.100	8.200	8.050	8.300	968,000	7,903,600	8.1649	2.933	2.898	2.933	2.880	2.969	2,706,029	2.9207	-2.38%
2003-03-07	0	8.400	8.300	8.400	8.250	8.400	1,320,000	10,982,800	8.3203	3.005	2.969	3.005	2.951	3.005	3,690,040	2.9763	-1.18%
2003-03-06	0	8.500	8.450	8.500	8.450	8.550	541,000	4,588,600	8.4817	3.041	3.023	3.041	3.023	3.059	1,512,357	3.0341	0.00%
2003-03-05	0	8.500	8.500	8.600	8.400	8.600	262,000	2,224,800	8.4916	3.041	3.041	3.076	3.005	3.076	732,417	3.0376	-0.58%
2003-03-04	0	8.550	8.550	8.600	8.550	8.650	280,000	2,414,052	8.6216	3.059	3.059	3.076	3.059	3.094	782,736	3.0841	-1.16%
2003-03-03	0	8.650	8.600	8.650	8.600	8.700	6,808,000	58,585,786	8.6054	3.094	3.076	3.094	3.076	3.112	19,031,661	3.0783	0.58%
2003-02-28	0	8.600	8.550	8.600	8.500	8.600	438,250	3,741,088	8.5364	3.076	3.059	3.076	3.041	3.076	1,225,121	3.0536	1.18%
2003-02-27	0	8.500	8.450	8.500	8.450	8.550	997,000	8,484,450	8.5100	3.041	3.023	3.041	3.023	3.059	2,787,098	3.0442	-1.16%
2003-02-26	0	8.600	8.550	8.600	8.550	8.700	387,000	3,324,700	8.5910	3.076	3.059	3.076	3.059	3.112	1,081,853	3.0732	-1.15%
2003-02-25	0	8.700	8.650	8.700	8.300	8.700	1,678,000	14,203,400	8.4645	3.112	3.094	3.112	2.969	3.112	4,690,824	3.0279	-1.14%
2003-02-24	0	8.800	8.750	8.800	8.650	8.900	754,500	6,590,550	8.7350	3.148	3.130	3.148	3.094	3.184	2,109,193	3.1247	-1.12%
2003-02-21	0	8.900	8.800	8.900	8.650	8.950	1,360,000	11,944,684	8.7829	3.184	3.148	3.184	3.094	3.202	3,801,859	3.1418	-0.56%
2003-02-20	0	8.950	8.850	8.950	8.900	9.000	323,629	2,887,822	8.9232	3.202	3.166	3.202	3.184	3.219	904,700	3.1920	0.56%
2003-02-19	0	8.900	8.800	8.900	8.800	8.900	638,000	5,656,600	8.8661	3.184	3.148	3.184	3.148	3.184	1,783,519	3.1716	1.14%
2003-02-18	0	8.800	8.700	8.900	8.600	9.100	2,555,000	22,727,750	8.8954	3.148	3.112	3.184	3.076	3.255	7,142,464	3.1821	1.73%
2003-02-17	0	8.650	8.600	8.700	8.300	8.700	1,302,000	11,205,930	8.6067	3.094	3.076	3.112	2.969	3.112	3,639,721	3.0788	2.37%
2003-02-14	0	8.450	8.350	8.450	8.350	8.450	2,682,000	22,542,738	8.4052	3.023	2.987	3.023	2.987	3.023	7,497,490	3.0067	0.60%
2003-02-13	0	8.400	8.400	8.450	8.350	8.450	1,675,000	14,011,628	8.3652	3.005	3.005	3.023	2.987	3.023	4,682,437	2.9924	1.20%
2003-02-12	0	8.300	8.250	8.300	8.200	8.300	1,654,000	13,648,600	8.2519	2.969	2.951	2.969	2.933	2.969	4,623,732	2.9519	0.61%
2003-02-11	0	8.250	8.200	8.300	8.200	8.300	4,364,000	36,007,900	8.2511	2.951	2.933	2.969	2.933	2.969	12,199,496	2.9516	-0.60%
2003-02-10	0	8.300	8.300	8.350	8.200	8.350	1,638,000	13,569,700	8.2843	2.969	2.969	2.987	2.933	2.987	4,579,004	2.9635	1.84%
2003-02-07	0	8.150	8.100	8.150	8.050	8.250	1,607,000	13,084,450	8.1422	2.915	2.898	2.915	2.880	2.951	4,492,344	2.9126	-1.21%
2003-02-06	0	8.250	8.250	8.300	7.850	8.300	3,600,000	29,209,212	8.1137	2.951	2.951	2.969	2.808	2.969	10,063,745	2.9024	5.77%
2003-02-05	0	7.800	7.800	7.900	7.800	8.100	3,323,000	26,262,826	7.9033	2.790	2.790	2.826	2.790	2.898	9,289,396	2.8272	-3.70%
2003-02-04	0	8.100	8.100	8.150	8.050	8.150	1,538,000	12,463,300	8.1036	2.898	2.898	2.915	2.880	2.915	4,299,456	2.8988	1.25%
2003-01-30	0	8.000	7.950	8.000	7.850	8.000	2,876,000	22,764,000	7.9152	2.862	2.844	2.862	2.808	2.862	8,039,814	2.8314	1.27%
2003-01-29	0	7.900	7.850	7.950	7.800	7.900	1,061,200	8,335,940	7.8552	2.826	2.808	2.844	2.790	2.826	2,966,569	2.8100	1.28%
2003-01-28	0	7.800	7.800	7.850	7.600	7.850	2,842,000	22,060,556	7.7623	2.790	2.790	2.808	2.719	2.808	7,944,768	2.7767	1.30%
2003-01-27	0	7.700	7.700	7.900	7.700	7.800	1,602,000	12,376,300	7.7255	2.754	2.754	2.826	2.754	2.790	4,478,367	2.7636	-3.14%
2003-01-24	0	7.950	7.950	8.000	7.850	8.050	2,368,000	18,877,200	7.9718	2.844	2.844	2.862	2.808	2.880	6,619,708	2.8517	0.63%
2003-01-23	0	7.900	7.900	7.950	7.700	8.000	3,890,320	30,569,970	7.8580	2.826	2.826	2.844	2.754	2.862	10,875,331	2.8109	2.60%
2003-01-22	0	7.700	7.650	7.750	7.350	7.750	5,190,000	39,715,300	7.6523	2.754	2.737	2.772	2.629	2.772	14,508,566	2.7374	3.36%
2003-01-21	0	7.450	7.400	7.450	7.350	7.500	2,646,000	19,610,800	7.4115	2.665	2.647	2.665	2.629	2.683	7,396,853	2.6512	0.68%
2003-01-20	0	7.400	7.350	7.400	7.300	7.650	2,963,250	21,971,081	7.4145	2.647	2.629	2.647	2.611	2.737	8,283,720	2.6523	-4.52%
2003-01-17	0	7.750	7.700	7.750	7.650	7.800	915,120	7,053,624	7.7079	2.772	2.754	2.772	2.737	2.790	2,558,204	2.7573	0.65%
2003-01-16	0	7.700	7.650	7.750	7.650	7.850	675,000	5,267,700	7.8040	2.754	2.737	2.772	2.737	2.808	1,886,952	2.7916	-1.91%
2003-01-15	0	7.850	7.850	7.900	7.800	8.100	2,520,000	20,019,978	7.9444	2.808	2.808	2.826	2.790	2.898	7,044,622	2.8419	-2.48%
2003-01-14	0	8.050	8.050	8.100	8.000	8.100	1,680,000	13,472,456	8.0193	2.880	2.880	2.898	2.862	2.898	4,696,415	2.8687	1.26%
2003-01-13	0	7.950	7.900	7.950	7.700	8.050	2,949,000	23,269,577	7.8907	2.844	2.826	2.844	2.754	2.880	8,243,885	2.8226	3.25%
2003-01-10	0	7.700	7.650	7.700	7.500	7.750	2,240,000	17,034,500	7.6047	2.754	2.737	2.754	2.683	2.772	6,261,886	2.7203	2.67%
2003-01-09	0	7.500	7.450	7.500	7.350	7.550	2,921,757	21,895,034	7.4938	2.683	2.665	2.683	2.629	2.701	8,167,727	2.6807	0.67%
2003-01-08	0	7.450	7.450	7.550	7.300	7.700	6,986,600	52,558,290	7.5227	2.665	2.665	2.701	2.611	2.754	19,530,934	2.6910	1.36%
2003-01-07	0	7.350	7.300	7.350	7.250	7.550	3,552,400	26,155,272	7.3627	2.629	2.611	2.629	2.593	2.701	9,930,680	2.6338	-2.65%
2003-01-06	0	7.550	7.500	7.550	7.300	7.650	4,269,071	31,695,900	7.4245	2.701	2.683	2.701	2.611	2.737	11,934,123	2.6559	-3.21%
2003-01-03	0	7.800	7.700	7.800	7.650	8.000	2,455,996	19,186,720	7.8122	2.790	2.754	2.790	2.737	2.862	6,865,700	2.7946	1.30%
2003-01-02	0	7.700	7.700	7.750	7.400	7.700	2,100,000	16,036,600	7.6365	2.754	2.754	2.772	2.647	2.754	5,870,518	2.7317	4.05%
2002-12-31	0	7.400	7.350	7.400	7.300	7.400	287,996	2,118,971	7.3576	2.647	2.629	2.647	2.611	2.647	805,088	2.6320	1.37%
2002-12-30	0	7.300	7.150	7.300	7.100	7.350	1,208,000	8,681,100	7.1863	2.611	2.558	2.611	2.540	2.629	3,376,946	2.5707	-2.01%
2002-12-27	0	7.450	7.400	7.450	7.400	7.650	1,336,000	10,023,800	7.5028	2.665	2.647	2.665	2.647	2.737	3,734,768	2.6839	-2.61%
2002-12-24	0	7.650	7.600	7.700	7.550	7.650	290,000	2,203,200	7.5972	2.737	2.719	2.754	2.701	2.737	810,691	2.7177	0.66%
2002-12-23	0	7.600	7.600	7.650	7.600	7.600	764,000	5,817,332	7.6143	2.719	2.719	2.737	2.719	2.719	2,135,750	2.7238	-1.30%
2002-12-20	0	7.700	7.650	7.700	7.500	7.750	5,000,000	38,124,702	7.6249	2.754	2.737	2.754	2.683	2.772	13,977,424	2.7276	-0.65%
2002-12-19	0	7.750	7.750	7.800	7.300	8.300	9,055,000	69,515,800	7.6771	2.772	2.772	2.790	2.611	2.969	25,313,115	2.7462	0.00%
2002-12-18	1	7.750	-	-	-	-	0	0	-	2.772	-	-	-	-	0	-	0.00%
2002-12-17	0	7.750	7.700	7.750	7.500	7.850	8,018,000	60,253,850	7.5148	2.772	2.754	2.772	2.683	2.808	22,414,197	2.6882	3.33%
2002-12-16	0	7.500	7.450	7.500	7.200	7.500	3,296,300	24,327,176	7.3801	2.683	2.665	2.683	2.576	2.683	9,214,757	2.6400	4.17%
2002-12-13	0	7.200	7.200	7.250	7.200	7.250	1,686,000	12,153,400	7.2084	2.576	2.576	2.593	2.576	2.593	4,713,187	2.5786	-0.69%
2002-12-12	0	7.250	7.200	7.250	7.100	7.250	3,708,429	26,687,103	7.1963	2.593	2.576	2.593	2.540	2.593	10,366,857	2.5743	2.84%
2002-12-11	0	7.050	7.050	7.100	6.950	7.050	1,016,000	7,149,300	7.0367	2.522	2.522	2.540	2.486	2.522	2,840,213	2.5172	0.71%
2002-12-10	0	7.000	7.000	7.050	7.000	7.050	696,000	4,872,500	7.0007	2.504	2.504	2.522	2.504	2.522	1,945,657	2.5043	-0.71%
2002-12-09	0	7.050	7.000	7.050	6.800	7.050	1,166,000	8,093,100	6.9409	2.522	2.504	2.522	2.432	2.522	3,259,535	2.4829	0.71%
2002-12-06	0	7.000	7.000	7.050	7.000	7.100	1,389,000	9,742,400	7.0140	2.504	2.504	2.522	2.504	2.540	3,882,928	2.5090	-2.10%
2002-12-05	0	7.150	7.100	7.150	7.000	7.200	2,772,000	19,795,000	7.1411	2.558	2.540	2.558	2.504	2.576	7,749,084	2.5545	-1.38%
2002-12-04	0	7.250	7.200	7.250	7.150	7.300	3,607,000	26,100,600	7.2361	2.593	2.576	2.593	2.558	2.611	10,083,314	2.5885	0.00%
2002-12-03	0	7.250	7.250	7.300	7.000	7.450	2,386,000	17,337,600	7.2664	2.593	2.593	2.611	2.504	2.665	6,670,027	2.5993	2.84%
2002-12-02	0	7.050	7.000	7.050	6.900	7.150	2,267,571	15,915,883	7.0189	2.522	2.504	2.522	2.468	2.558	6,338,960	2.5108	1.44%
2002-11-29	0	6.950	6.850	6.950	6.700	6.950	2,171,000	14,845,650	6.8382	2.486	2.450	2.486	2.397	2.486	6,068,998	2.4461	2.96%
2002-11-28	0	6.750	6.700	6.750	6.450	6.850	5,330,600	35,801,560	6.7162	2.415	2.397	2.415	2.307	2.450	14,901,612	2.4025	5.47%
2002-11-27	0	6.400	6.400	6.450	6.350	6.450	1,674,000	10,667,300	6.3723	2.289	2.289	2.307	2.272	2.307	4,679,642	2.2795	-0.78%
2002-11-26	0	6.450	6.350	6.450	6.350	6.450	1,230,960	7,850,244	6.3773	2.307	2.272	2.307	2.272	2.307	3,441,130	2.2813	0.78%
2002-11-25	0	6.400	6.350	6.400	6.350	6.400	1,186,000	7,555,364	6.3705	2.289	2.272	2.289	2.272	2.289	3,315,445	2.2788	0.79%
2002-11-22	0	6.350	6.350	6.400	6.350	6.400	1,716,058	10,913,270	6.3595	2.272	2.272	2.289	2.272	2.289	4,797,214	2.2749	0.79%
2002-11-21	0	6.300	6.250	6.300	6.200	6.300	4,356,000	27,288,594	6.2646	2.254	2.236	2.254	2.218	2.254	12,177,132	2.2410	0.00%
2002-11-20	0	6.300	6.300	6.350	6.150	6.400	3,647,000	22,855,850	6.2670	2.254	2.254	2.272	2.200	2.289	10,195,133	2.2418	-3.08%
2002-11-19	0	6.500	6.500	6.550	6.400	6.500	931,300	6,033,115	6.4782	2.325	2.325	2.343	2.289	2.325	2,603,435	2.3174	0.00%
2002-11-18	0	6.500	6.450	6.500	6.400	6.500	2,500,000	16,095,172	6.4381	2.325	2.307	2.325	2.289	2.325	6,988,712	2.3030	2.36%
2002-11-15	0	6.350	6.250	6.350	6.300	6.450	2,195,000	14,044,200	6.3983	2.272	2.236	2.272	2.254	2.307	6,136,089	2.2888	0.79%
2002-11-14	0	6.300	6.250	6.300	6.200	6.350	1,534,000	9,650,100	6.2908	2.254	2.236	2.254	2.218	2.272	4,288,274	2.2503	0.80%
2002-11-13	0	6.250	6.200	6.250	6.250	6.400	364,775	2,284,221	6.2620	2.236	2.218	2.236	2.236	2.289	1,019,723	2.2400	0.00%
2002-11-12	0	6.250	6.200	6.250	6.200	6.450	1,014,000	6,346,100	6.2585	2.236	2.218	2.236	2.218	2.307	2,834,622	2.2388	-1.57%
2002-11-11	0	6.350	6.350	6.450	6.200	6.500	7,245,000	45,999,200	6.3491	2.272	2.272	2.307	2.218	2.325	20,253,288	2.2712	0.79%
2002-11-08	0	6.300	6.300	6.350	6.200	6.350	2,478,000	15,571,912	6.2841	2.254	2.254	2.272	2.218	2.272	6,927,211	2.2479	0.00%
2002-11-07	0	6.300	6.300	6.350	6.250	6.400	3,493,000	22,109,150	6.3296	2.254	2.254	2.272	2.236	2.289	9,764,629	2.2642	0.00%
2002-11-06	0	6.300	6.300	6.400	6.100	6.350	3,726,300	23,277,300	6.2468	2.254	2.254	2.289	2.182	2.272	10,416,815	2.2346	4.13%
2002-11-05	0	6.050	6.050	6.100	6.000	6.150	898,000	5,472,800	6.0944	2.164	2.164	2.182	2.146	2.200	2,510,345	2.1801	0.00%
2002-11-04	0	6.050	6.000	6.100	5.900	6.100	974,000	5,863,100	6.0196	2.164	2.146	2.182	2.111	2.182	2,722,802	2.1533	2.54%
2002-11-01	0	5.900	5.900	5.950	5.900	5.950	588,000	3,486,000	5.9286	2.111	2.111	2.128	2.111	2.128	1,643,745	2.1208	-0.84%
2002-10-31	0	5.950	5.850	5.950	5.850	6.000	912,950	5,405,000	5.9204	2.128	2.093	2.128	2.093	2.146	2,552,138	2.1178	1.71%
2002-10-30	0	5.850	5.850	5.900	5.850	5.900	1,026,000	6,047,350	5.8941	2.093	2.093	2.111	2.093	2.111	2,868,167	2.1084	-0.85%
2002-10-29	0	5.900	5.900	5.950	5.850	6.050	1,900,000	11,264,700	5.9288	2.111	2.111	2.128	2.093	2.164	5,311,421	2.1208	-2.48%
2002-10-28	0	6.050	6.050	6.100	5.900	6.150	3,630,000	22,048,900	6.0741	2.164	2.164	2.182	2.111	2.200	10,147,610	2.1728	2.54%
2002-10-25	0	5.900	5.900	5.950	5.850	5.950	464,000	2,735,300	5.8950	2.111	2.111	2.128	2.093	2.128	1,297,105	2.1088	-1.67%
2002-10-24	0	6.000	5.950	6.000	5.850	6.000	2,376,000	14,177,700	5.9670	2.146	2.128	2.146	2.093	2.146	6,642,072	2.1345	2.56%
2002-10-23	0	5.850	5.850	5.900	5.750	5.900	1,564,000	9,119,700	5.8310	2.093	2.093	2.111	2.057	2.111	4,372,138	2.0859	2.63%
2002-10-22	0	5.700	5.650	5.750	5.650	5.850	946,000	5,463,500	5.7754	2.039	2.021	2.057	2.021	2.093	2,644,529	2.0660	-2.56%
2002-10-21	0	5.850	5.800	5.850	5.800	5.900	1,190,000	6,945,300	5.8364	2.093	2.075	2.093	2.075	2.111	3,326,627	2.0878	-0.85%
2002-10-18	0	5.900	5.850	5.900	5.750	6.000	4,092,000	24,121,600	5.8948	2.111	2.093	2.111	2.057	2.146	11,439,124	2.1087	2.61%
2002-10-17	0	5.750	5.750	5.800	5.550	5.800	4,727,000	27,103,340	5.7337	2.057	2.057	2.075	1.985	2.075	13,214,257	2.0511	3.60%
2002-10-16	0	5.550	5.600	5.700	5.550	5.850	2,702,000	15,321,700	5.6705	1.985	2.003	2.039	1.985	2.093	7,553,400	2.0285	-4.31%
2002-10-15	0	5.800	5.750	5.800	5.750	5.850	4,000,000	23,142,300	5.7856	2.075	2.057	2.075	2.057	2.093	11,181,939	2.0696	1.75%
2002-10-11	0	5.700	5.600	5.650	5.450	5.900	2,371,000	13,192,600	5.5642	2.039	2.003	2.021	1.950	2.111	6,628,095	1.9904	2.70%
2002-10-10	0	5.550	5.450	5.550	5.400	5.600	3,338,000	18,479,700	5.5362	1.985	1.950	1.985	1.932	2.003	9,331,328	1.9804	-4.31%
2002-10-09	0	5.800	5.750	5.800	5.700	6.050	6,974,000	40,647,700	5.8285	2.075	2.057	2.075	2.039	2.164	19,495,711	2.0850	-4.13%
2002-10-08	0	6.050	5.900	6.100	5.700	6.100	1,749,222	10,305,788	5.8916	2.164	2.111	2.182	2.039	2.182	4,889,924	2.1076	1.68%
2002-10-07	0	5.950	5.950	6.000	5.700	6.000	1,362,000	7,907,200	5.8056	2.128	2.128	2.146	2.039	2.146	3,807,450	2.0768	-2.46%
2002-10-04	0	6.100	6.050	6.100	5.850	6.150	1,504,000	9,032,800	6.0059	2.182	2.164	2.182	2.093	2.200	4,204,409	2.1484	-0.81%
2002-10-03	0	6.150	6.000	6.050	6.000	6.300	4,468,500	27,575,800	6.1712	2.200	2.146	2.164	2.146	2.254	12,491,624	2.2075	-1.60%
2002-10-02	0	6.250	6.150	6.300	6.000	6.250	2,134,252	13,205,812	6.1876	2.236	2.200	2.254	2.146	2.236	5,966,269	2.2134	4.17%
2002-09-30	0	6.000	5.950	6.000	5.950	6.350	2,107,000	12,726,700	6.0402	2.146	2.128	2.146	2.128	2.272	5,890,087	2.1607	-5.51%
2002-09-27	0	6.350	6.300	6.400	6.350	6.500	685,500	4,415,450	6.4412	2.272	2.254	2.289	2.272	2.325	1,916,305	2.3041	-2.31%
2002-09-26	0	6.500	6.450	6.500	6.300	6.500	2,148,000	13,596,360	6.3298	2.325	2.307	2.325	2.254	2.325	6,004,701	2.2643	4.84%
2002-09-25	0	6.200	6.150	6.300	6.200	6.250	1,176,000	7,317,500	6.2224	2.218	2.200	2.254	2.218	2.236	3,287,490	2.2259	0.00%
2002-09-24	0	6.200	6.100	6.200	6.050	6.200	1,384,000	8,452,000	6.1069	2.218	2.182	2.218	2.164	2.218	3,868,951	2.1846	0.00%
2002-09-23	0	6.200	6.200	6.250	6.200	6.300	972,000	6,018,492	6.1919	2.218	2.218	2.236	2.218	2.254	2,717,211	2.2150	0.00%
2002-09-20	0	6.200	6.200	6.250	6.000	6.250	2,910,800	17,979,070	6.1767	2.218	2.218	2.236	2.146	2.236	8,137,097	2.2095	-1.59%
2002-09-19	0	6.300	6.250	6.300	6.250	6.300	1,074,000	6,740,900	6.2764	2.254	2.236	2.254	2.236	2.254	3,002,351	2.2452	0.80%
2002-09-18	0	6.250	6.200	6.250	6.200	6.400	1,880,000	11,749,000	6.2495	2.236	2.218	2.236	2.218	2.289	5,255,512	2.2356	-3.10%
2002-09-17	0	6.450	6.400	6.450	6.350	6.500	556,000	3,565,800	6.4133	2.307	2.289	2.307	2.272	2.325	1,554,290	2.2942	3.20%
2002-09-16	0	6.250	6.250	6.300	6.150	6.350	1,474,000	9,322,200	6.3244	2.236	2.236	2.254	2.200	2.272	4,120,545	2.2624	-0.79%
2002-09-13	0	6.300	6.250	6.350	6.200	6.600	2,606,000	16,512,012	6.3362	2.254	2.236	2.272	2.218	2.361	7,285,034	2.2666	-4.55%
2002-09-12	0	6.600	6.550	6.650	6.600	6.700	2,046,000	13,595,200	6.6448	2.361	2.343	2.379	2.361	2.397	5,719,562	2.3770	0.15%
2002-09-11	0	6.650	6.650	6.700	6.600	6.750	1,190,000	7,945,000	6.6765	2.357	2.357	2.375	2.340	2.393	3,356,915	2.3668	2.31%
2002-09-10	0	6.500	6.450	6.500	6.450	6.550	1,359,000	8,823,150	6.4924	2.304	2.286	2.304	2.286	2.322	3,833,653	2.3015	1.56%
2002-09-09	0	6.400	6.400	6.450	6.400	6.500	1,176,000	7,597,500	6.4605	2.269	2.269	2.286	2.269	2.304	3,317,422	2.2902	0.00%
2002-09-06	0	6.400	6.400	6.450	6.350	6.450	1,672,000	10,708,900	6.4048	2.269	2.269	2.286	2.251	2.286	4,716,607	2.2705	0.79%
2002-09-05	0	6.350	6.350	6.400	6.200	6.400	579,000	3,683,800	6.3623	2.251	2.251	2.269	2.198	2.269	1,633,322	2.2554	0.79%
2002-09-04	0	6.300	6.250	6.300	6.150	6.350	521,040	3,232,600	6.2041	2.233	2.216	2.233	2.180	2.251	1,469,821	2.1993	0.80%
2002-09-03	0	6.250	6.200	6.350	6.250	6.400	1,196,000	7,559,820	6.3209	2.216	2.198	2.251	2.216	2.269	3,373,841	2.2407	-3.85%
2002-09-02	0	6.500	6.450	6.500	6.300	6.500	1,444,000	9,215,276	6.3818	2.304	2.286	2.304	2.233	2.304	4,073,433	2.2623	2.36%
2002-08-30	0	6.350	6.350	6.400	6.150	6.400	1,974,900	12,430,390	6.2942	2.251	2.251	2.269	2.180	2.269	5,571,068	2.2312	2.42%
2002-08-29	0	6.200	6.150	6.200	5.850	6.200	1,636,000	10,012,600	6.1202	2.198	2.180	2.198	2.074	2.198	4,615,053	2.1696	4.20%
2002-08-28	0	5.950	5.950	6.000	5.650	6.000	1,397,000	8,129,600	5.8193	2.109	2.109	2.127	2.003	2.127	3,940,849	2.0629	3.48%
2002-08-27	0	5.750	5.750	5.800	5.700	5.800	338,000	1,942,800	5.7479	2.038	2.038	2.056	2.021	2.056	953,477	2.0376	-0.86%
2002-08-26	0	5.800	5.750	5.800	5.700	5.950	640,000	3,702,590	5.7853	2.056	2.038	2.056	2.021	2.109	1,805,400	2.0508	-3.33%
2002-08-23	0	6.000	5.950	6.000	5.900	6.150	1,513,000	9,133,050	6.0364	2.127	2.109	2.127	2.092	2.180	4,268,078	2.1399	-1.64%
2002-08-22	0	6.100	6.100	6.150	6.100	6.250	2,050,955	12,562,920	6.1254	2.162	2.162	2.180	2.162	2.216	5,785,615	2.1714	0.00%
2002-08-21	0	6.100	6.050	6.100	5.700	6.150	4,648,000	27,882,800	5.9989	2.162	2.145	2.162	2.021	2.180	13,111,715	2.1266	7.02%
2002-08-20	0	5.700	5.650	5.700	5.600	5.750	2,011,000	11,378,900	5.6583	2.021	2.003	2.021	1.985	2.038	5,672,904	2.0058	2.70%
2002-08-19	0	5.550	5.500	5.550	5.200	5.600	2,970,000	16,279,300	5.4812	1.967	1.950	1.967	1.843	1.985	8,378,183	1.9431	2.78%
2002-08-16	0	5.400	5.400	5.450	5.400	5.500	1,659,000	8,976,800	5.4110	1.914	1.914	1.932	1.914	1.950	4,679,934	1.9181	-1.82%
2002-08-15	0	5.500	5.450	5.500	5.400	5.700	3,053,300	16,784,890	5.4973	1.950	1.932	1.950	1.914	2.021	8,613,167	1.9487	0.00%
2002-08-14	0	5.500	5.450	5.500	5.450	5.750	2,336,300	12,932,375	5.5354	1.950	1.932	1.950	1.932	2.038	6,590,555	1.9623	-5.17%
2002-08-13	0	5.800	5.800	5.850	5.800	5.950	864,000	5,066,400	5.8639	2.056	2.056	2.074	2.056	2.109	2,437,289	2.0787	-1.69%
2002-08-12	0	5.900	5.850	5.900	5.800	5.950	852,000	4,984,700	5.8506	2.092	2.074	2.092	2.056	2.109	2,403,438	2.0740	-0.84%
2002-08-09	0	5.950	5.850	6.000	5.850	6.000	3,236,000	19,103,600	5.9035	2.109	2.074	2.127	2.074	2.127	9,128,552	2.0927	4.39%
2002-08-08	0	5.700	5.750	5.800	5.600	6.050	5,258,000	30,491,000	5.7990	2.021	2.038	2.056	1.985	2.145	14,832,486	2.0557	-1.72%
2002-08-07	0	5.800	5.800	5.850	5.650	5.850	1,680,000	9,626,140	5.7298	2.056	2.056	2.074	2.003	2.074	4,739,174	2.0312	7.41%
2002-08-06	0	5.400	5.350	5.400	5.000	5.650	5,931,000	31,496,200	5.3104	1.914	1.897	1.914	1.772	2.003	16,730,977	1.8825	-6.90%
2002-08-05	0	5.800	5.750	5.800	5.650	6.100	2,774,002	16,273,712	5.8665	2.056	2.038	2.056	2.003	2.162	7,825,285	2.0796	-7.20%
2002-08-02	0	6.250	6.150	6.300	5.700	6.400	2,870,000	17,434,200	6.0746	2.216	2.180	2.233	2.021	2.269	8,096,089	2.1534	-4.58%
2002-08-01	0	6.550	6.500	6.600	6.550	6.700	700,000	4,656,600	6.6523	2.322	2.304	2.340	2.322	2.375	1,974,656	2.3582	-2.24%
2002-07-31	0	6.700	6.650	6.700	6.650	6.700	504,000	3,373,200	6.6929	2.375	2.357	2.375	2.357	2.375	1,421,752	2.3726	0.75%
2002-07-30	0	6.650	6.600	6.700	6.550	6.700	2,019,911	13,375,676	6.6219	2.357	2.340	2.375	2.322	2.375	5,698,041	2.3474	0.76%
2002-07-29	0	6.600	6.200	6.600	6.150	6.600	1,586,000	9,857,100	6.2151	2.340	2.198	2.340	2.180	2.340	4,474,006	2.2032	8.20%
2002-07-26	0	6.100	6.050	6.100	5.950	6.150	1,876,000	11,374,100	6.0630	2.162	2.145	2.162	2.109	2.180	5,292,078	2.1493	0.00%
2002-07-25	0	6.100	6.000	6.100	5.950	6.200	6,492,019	39,456,532	6.0777	2.162	2.127	2.162	2.109	2.198	18,313,576	2.1545	7.02%
2002-07-24	0	5.700	5.650	5.700	5.600	6.050	2,581,000	14,794,200	5.7320	2.021	2.003	2.021	1.985	2.145	7,280,838	2.0319	-8.06%
2002-07-23	0	6.200	6.150	6.200	6.100	6.250	4,272,000	26,408,794	6.1818	2.198	2.180	2.198	2.162	2.216	12,051,042	2.1914	-0.80%
2002-07-22	0	6.250	6.200	6.250	6.050	6.500	1,626,000	10,082,400	6.2007	2.216	2.198	2.216	2.145	2.304	4,586,843	2.1981	-4.58%
2002-07-19	0	6.550	6.550	6.650	6.400	6.550	818,000	5,337,316	6.5248	2.322	2.322	2.357	2.269	2.322	2,307,526	2.3130	-2.24%
2002-07-18	0	6.700	6.650	6.700	6.650	6.800	370,000	2,480,780	6.7048	2.375	2.357	2.375	2.357	2.411	1,043,747	2.3768	0.75%
2002-07-17	0	6.650	6.650	6.700	6.650	6.850	4,101,000	27,708,400	6.7565	2.357	2.357	2.375	2.357	2.428	11,568,662	2.3951	0.00%
2002-07-16	0	6.650	6.650	6.700	6.550	6.650	633,000	4,173,900	6.5938	2.357	2.357	2.375	2.322	2.357	1,785,653	2.3375	1.53%
2002-07-15	0	6.550	6.550	6.600	6.500	6.600	350,000	2,295,500	6.5586	2.322	2.322	2.340	2.304	2.340	987,328	2.3250	0.77%
2002-07-12	0	6.500	6.500	6.550	6.500	6.600	162,000	1,061,900	6.5549	2.304	2.304	2.322	2.304	2.340	456,992	2.3237	-1.52%
2002-07-11	0	6.600	6.600	6.650	6.550	6.650	494,000	3,250,200	6.5794	2.340	2.340	2.357	2.322	2.357	1,393,543	2.3323	-0.75%
2002-07-10	0	6.650	6.600	6.700	6.600	6.750	524,000	3,475,392	6.6324	2.357	2.340	2.375	2.340	2.393	1,478,171	2.3511	0.00%
2002-07-09	0	6.650	6.600	6.650	6.550	6.650	400,000	2,654,700	6.6368	2.357	2.340	2.357	2.322	2.357	1,128,375	2.3527	1.53%
2002-07-08	0	6.550	6.550	6.600	6.550	6.800	1,419,278	9,460,679	6.6658	2.322	2.322	2.340	2.322	2.411	4,003,694	2.3630	-2.24%
2002-07-05	0	6.700	6.650	6.700	6.650	6.800	546,000	3,655,500	6.6951	2.375	2.357	2.375	2.357	2.411	1,540,232	2.3733	-0.74%
2002-07-04	0	6.750	6.700	6.750	6.700	6.800	2,438,000	16,513,100	6.7732	2.393	2.375	2.393	2.375	2.411	6,877,444	2.4011	2.27%
2002-07-03	0	6.600	6.550	6.700	6.500	6.700	2,358,000	15,537,700	6.5894	2.340	2.322	2.375	2.304	2.375	6,651,769	2.3359	0.76%
2002-07-02	0	6.550	6.500	6.600	6.500	6.650	766,000	5,058,600	6.6039	2.322	2.304	2.340	2.304	2.357	2,160,838	2.3410	-1.50%
2002-06-28	0	6.650	6.600	6.700	6.650	6.800	1,328,000	8,896,284	6.6990	2.357	2.340	2.375	2.357	2.411	3,746,204	2.3747	0.00%
2002-06-27	0	6.650	6.600	6.650	6.450	6.650	1,469,000	9,595,550	6.5320	2.357	2.340	2.357	2.286	2.357	4,143,956	2.3156	3.10%
2002-06-26	0	6.450	6.450	6.500	6.400	6.650	1,033,000	6,742,650	6.5273	2.286	2.286	2.304	2.269	2.357	2,914,028	2.3139	-4.44%
2002-06-25	0	6.750	6.750	6.800	6.600	6.800	2,022,000	13,599,700	6.7259	2.393	2.393	2.411	2.340	2.411	5,703,934	2.3843	3.05%
2002-06-24	0	6.550	6.450	6.650	6.400	6.550	803,000	5,167,000	6.4346	2.322	2.286	2.357	2.269	2.322	2,265,212	2.2810	3.97%
2002-06-21	0	6.300	6.300	6.400	6.300	6.450	2,248,000	14,357,100	6.3866	2.233	2.233	2.269	2.233	2.286	6,341,466	2.2640	-2.33%
2002-06-20	0	6.450	6.400	6.500	6.350	6.600	3,980,000	25,604,728	6.4333	2.286	2.269	2.304	2.251	2.340	11,227,329	2.2806	0.00%
2002-06-19	0	6.450	6.450	6.500	6.200	6.550	8,360,000	53,007,012	6.3406	2.286	2.286	2.304	2.198	2.322	23,583,033	2.2477	4.88%
2002-06-18	0	6.150	6.150	6.200	6.050	6.600	1,740,000	10,910,100	6.2702	2.180	2.180	2.198	2.145	2.340	4,908,430	2.2227	-5.38%
2002-06-17	0	6.500	6.450	6.550	6.450	6.600	888,000	5,815,300	6.5488	2.304	2.286	2.322	2.286	2.340	2,504,992	2.3215	-2.26%
2002-06-14	0	6.650	6.650	6.700	6.650	6.800	592,000	3,951,500	6.6748	2.357	2.357	2.375	2.357	2.411	1,669,995	2.3662	-2.21%
2002-06-13	0	6.800	6.700	6.800	6.700	6.800	830,000	5,584,208	6.7280	2.411	2.375	2.411	2.375	2.411	2,341,378	2.3850	3.34%
2002-06-12	0	6.650	6.650	6.700	6.600	6.950	2,703,700	18,033,365	6.6699	2.333	2.333	2.350	2.315	2.438	7,708,105	2.3395	-4.32%
2002-06-11	0	6.950	6.900	6.950	6.750	7.000	2,152,000	14,784,190	6.8700	2.438	2.420	2.438	2.368	2.455	6,135,238	2.4097	3.73%
2002-06-10	0	6.700	6.650	6.750	6.600	6.900	2,428,000	16,426,500	6.7654	2.350	2.333	2.368	2.315	2.420	6,922,099	2.3731	2.29%
2002-06-07	0	6.550	6.500	6.550	6.350	6.550	1,630,000	10,554,784	6.4753	2.297	2.280	2.297	2.227	2.297	4,647,043	2.2713	2.34%
2002-06-06	0	6.400	6.400	6.450	6.400	6.750	1,394,000	9,115,560	6.5391	2.245	2.245	2.262	2.245	2.368	3,974,220	2.2937	-3.03%
2002-06-05	0	6.600	6.550	6.600	6.500	6.800	2,528,000	16,772,076	6.6345	2.315	2.297	2.315	2.280	2.385	7,207,194	2.3271	0.76%
2002-06-04	0	6.550	6.500	6.600	6.300	6.650	2,526,452	16,358,266	6.4748	2.297	2.280	2.315	2.210	2.333	7,202,780	2.2711	0.77%
2002-06-03	0	6.500	6.450	6.500	6.350	6.650	2,200,000	14,431,866	6.5599	2.280	2.262	2.280	2.227	2.333	6,272,083	2.3010	-2.26%
2002-05-31	0	6.650	6.600	6.700	6.600	6.800	1,404,000	9,409,900	6.7022	2.333	2.315	2.350	2.315	2.385	4,002,729	2.3509	-0.75%
2002-05-30	0	6.700	6.650	6.700	6.650	6.800	804,000	5,377,600	6.6886	2.350	2.333	2.350	2.333	2.385	2,292,161	2.3461	0.00%
2002-05-29	0	6.700	6.700	6.800	6.600	7.200	3,711,680	25,308,156	6.8185	2.350	2.350	2.385	2.315	2.525	10,581,802	2.3917	-6.94%
2002-05-28	0	7.200	7.150	7.200	7.100	7.250	1,182,000	8,484,000	7.1777	2.525	2.508	2.525	2.490	2.543	3,369,819	2.5176	0.70%
2002-05-27	0	7.150	7.100	7.150	7.100	7.200	2,566,000	18,346,900	7.1500	2.508	2.490	2.508	2.490	2.525	7,315,530	2.5079	0.00%
2002-05-24	0	7.150	7.050	7.150	7.050	7.300	212,600	1,509,140	7.0985	2.508	2.473	2.508	2.473	2.561	606,111	2.4899	0.70%
2002-05-23	0	7.100	7.100	7.150	6.950	7.150	2,110,000	14,891,958	7.0578	2.490	2.490	2.508	2.438	2.508	6,015,498	2.4756	0.00%
2002-05-22	0	7.100	7.100	7.200	7.100	7.500	3,662,000	26,339,800	7.1927	2.490	2.490	2.525	2.490	2.631	10,440,167	2.5229	-5.33%
2002-05-21	0	7.500	7.500	7.550	7.250	7.650	5,596,658	41,991,797	7.5030	2.631	2.631	2.648	2.543	2.683	15,955,775	2.6318	3.45%
2002-05-17	0	7.250	7.250	7.300	7.050	7.300	3,562,900	25,657,700	7.2014	2.543	2.543	2.561	2.473	2.561	10,157,639	2.5260	0.69%
2002-05-16	0	7.200	7.150	7.200	7.100	7.250	1,780,470	12,779,495	7.1776	2.525	2.508	2.525	2.490	2.543	5,076,025	2.5176	0.00%
2002-05-15	0	7.200	7.150	7.200	7.150	7.250	4,100,000	29,333,852	7.1546	2.525	2.508	2.525	2.508	2.543	11,688,882	2.5096	0.70%
2002-05-14	0	7.150	7.100	7.150	7.000	7.200	2,770,000	19,687,400	7.1074	2.508	2.490	2.508	2.455	2.525	7,897,123	2.4930	3.62%
2002-05-13	0	6.900	6.850	6.900	6.850	7.000	3,010,000	20,787,220	6.9061	2.420	2.403	2.420	2.403	2.455	8,581,350	2.4224	0.73%
2002-05-10	0	6.850	6.850	6.900	6.850	7.000	1,964,000	13,558,400	6.9035	2.403	2.403	2.420	2.403	2.455	5,599,260	2.4215	-2.14%
2002-05-09	0	7.000	6.950	7.050	6.900	7.250	4,859,000	34,026,200	7.0027	2.455	2.438	2.473	2.420	2.543	13,852,751	2.4563	-2.10%
2002-05-08	0	7.150	7.100	7.150	6.600	7.250	3,585,000	24,496,800	6.8331	2.508	2.490	2.508	2.315	2.543	10,220,645	2.3968	6.72%
2002-05-07	0	6.700	6.700	6.750	6.600	6.750	3,536,000	23,711,748	6.7058	2.350	2.350	2.368	2.315	2.368	10,080,948	2.3521	-0.74%
2002-05-06	0	6.750	6.700	6.750	6.600	7.000	2,923,000	19,714,910	6.7448	2.368	2.350	2.368	2.315	2.455	8,333,318	2.3658	-2.88%
2002-05-03	0	6.950	6.950	7.000	6.800	7.250	10,306,000	73,066,300	7.0897	2.438	2.438	2.455	2.385	2.543	29,381,858	2.4868	0.72%
2002-05-02	0	6.900	6.900	6.950	6.500	7.100	13,911,172	95,112,622	6.8371	2.420	2.420	2.438	2.280	2.490	39,660,012	2.3982	7.81%
2002-04-30	0	6.400	6.350	6.400	6.200	6.400	6,506,000	40,865,910	6.2813	2.245	2.227	2.245	2.175	2.245	18,548,260	2.2032	4.07%
2002-04-29	0	6.150	6.100	6.200	6.000	6.250	76,923,000	480,359,900	6.2447	2.157	2.140	2.175	2.105	2.192	219,303,386	2.1904	-6.82%
2002-04-26	1	6.600	-	-	-	-	0	0	-	2.315	-	-	-	-	0	-	0.00%
2002-04-25	1	6.600	6.550	6.600	6.500	6.700	2,797,000	18,387,164	6.5739	2.315	2.297	2.315	2.280	2.350	7,974,098	2.3059	1.54%
2002-04-24	0	6.500	6.450	6.550	6.250	6.800	18,200,600	117,836,880	6.4743	2.280	2.262	2.297	2.192	2.385	51,888,944	2.2709	5.69%
2002-04-23	0	6.150	6.100	6.150	5.950	6.200	3,876,000	23,611,026	6.0916	2.157	2.140	2.157	2.087	2.175	11,050,270	2.1367	2.50%
2002-04-22	0	6.000	5.950	6.000	5.800	6.050	4,373,800	26,027,150	5.9507	2.105	2.087	2.105	2.034	2.122	12,469,471	2.0873	3.45%
2002-04-19	0	5.800	5.750	5.800	5.650	5.850	3,190,000	18,395,600	5.7666	2.034	2.017	2.034	1.982	2.052	9,094,521	2.0227	0.00%
2002-04-18	0	5.800	5.800	5.850	5.800	5.950	887,500	5,218,250	5.8797	2.034	2.034	2.052	2.034	2.087	2,530,215	2.0624	-3.33%
2002-04-17	0	6.000	5.900	6.000	5.800	6.000	6,896,000	40,417,600	5.8610	2.105	2.069	2.105	2.034	2.105	19,660,130	2.0558	4.35%
2002-04-16	0	5.750	5.700	5.750	5.450	5.750	4,271,000	23,970,200	5.6123	2.017	1.999	2.017	1.912	2.017	12,176,394	1.9686	4.55%
2002-04-15	0	5.500	5.500	5.550	5.450	5.550	1,718,000	9,468,500	5.5114	1.929	1.929	1.947	1.912	1.947	4,897,927	1.9332	0.92%
2002-04-12	0	5.450	5.400	5.450	5.300	5.500	1,730,100	9,330,315	5.3929	1.912	1.894	1.912	1.859	1.929	4,932,423	1.8916	1.87%
2002-04-11	0	5.350	5.300	5.400	5.100	5.400	6,262,600	32,793,790	5.2364	1.877	1.859	1.894	1.789	1.894	17,854,340	1.8367	3.88%
2002-04-10	0	5.150	5.050	5.150	5.050	5.250	1,534,000	7,835,500	5.1079	1.806	1.771	1.806	1.771	1.841	4,373,353	1.7916	0.00%
2002-04-09	0	5.150	5.150	5.200	5.150	5.400	1,543,000	8,075,900	5.2339	1.806	1.806	1.824	1.806	1.894	4,399,011	1.8358	-4.63%
2002-04-08	0	5.400	5.400	5.450	5.350	5.400	320,000	1,727,500	5.3984	1.894	1.894	1.912	1.877	1.894	912,303	1.8936	1.89%
2002-04-04	0	5.300	5.250	5.300	5.300	5.450	1,936,000	10,355,000	5.3487	1.859	1.841	1.859	1.859	1.912	5,519,433	1.8761	-1.85%
2002-04-03	0	5.400	5.350	5.400	5.350	5.600	1,731,000	9,531,800	5.5065	1.894	1.877	1.894	1.877	1.964	4,934,989	1.9315	-3.57%
2002-04-02	0	5.600	5.550	5.600	5.450	5.600	846,000	4,700,918	5.5566	1.964	1.947	1.964	1.912	1.964	2,411,901	1.9491	0.90%
2002-03-28	0	5.550	5.500	5.550	5.500	5.800	5,218,000	29,536,426	5.6605	1.947	1.929	1.947	1.929	2.034	14,876,241	1.9855	-0.89%
2002-03-27	0	5.600	5.600	5.650	5.400	5.650	3,012,000	16,713,200	5.5489	1.964	1.964	1.982	1.894	1.982	8,587,052	1.9463	4.67%
2002-03-26	0	5.350	5.350	5.400	5.250	5.450	728,000	3,901,200	5.3588	1.877	1.877	1.894	1.841	1.912	2,075,489	1.8797	-0.93%
2002-03-25	0	5.400	5.350	5.400	5.350	5.450	452,000	2,441,500	5.4015	1.894	1.877	1.894	1.877	1.912	1,288,628	1.8947	-0.92%
2002-03-22	0	5.450	5.400	5.450	5.450	5.550	1,748,000	9,545,124	5.4606	1.912	1.894	1.912	1.912	1.947	4,983,455	1.9154	0.93%
2002-03-21	0	5.400	5.350	5.400	5.350	5.600	2,672,000	14,606,000	5.4663	1.894	1.877	1.894	1.877	1.964	7,617,730	1.9174	0.93%
2002-03-20	0	5.350	5.300	5.350	5.200	5.350	1,628,000	8,587,060	5.2746	1.877	1.859	1.877	1.824	1.877	4,641,342	1.8501	0.94%
2002-03-19	0	5.300	5.250	5.300	5.250	5.300	590,000	3,119,500	5.2873	1.859	1.841	1.859	1.841	1.859	1,682,059	1.8546	0.00%
2002-03-18	0	5.300	5.250	5.300	5.200	5.400	1,000,000	5,323,300	5.3233	1.859	1.841	1.859	1.824	1.894	2,850,947	1.8672	2.91%
2002-03-15	0	5.150	5.100	5.150	5.050	5.200	1,368,000	7,015,762	5.1285	1.806	1.789	1.806	1.771	1.824	3,900,095	1.7989	-0.96%
2002-03-14	0	5.200	5.150	5.200	4.975	5.200	1,616,000	8,290,150	5.1300	1.824	1.806	1.824	1.745	1.824	4,607,130	1.7994	1.96%
2002-03-13	0	5.100	5.050	5.150	4.975	5.250	3,729,000	18,903,925	5.0694	1.789	1.771	1.806	1.745	1.841	10,631,181	1.7782	-3.77%
2002-03-12	0	5.300	5.250	5.300	5.200	5.450	1,691,000	9,002,850	5.3240	1.859	1.841	1.859	1.824	1.912	4,820,951	1.8674	-2.75%
2002-03-11	0	5.450	5.450	5.500	5.350	5.550	3,094,000	16,755,000	5.4153	1.912	1.912	1.929	1.877	1.947	8,820,830	1.8995	1.87%
2002-03-08	0	5.350	5.350	5.400	5.250	5.400	3,013,500	16,125,145	5.3510	1.877	1.877	1.894	1.841	1.894	8,591,328	1.8769	0.00%
2002-03-07	0	5.350	5.350	5.400	5.150	5.450	4,256,000	22,672,600	5.3272	1.877	1.877	1.894	1.806	1.912	12,133,630	1.8686	2.88%
2002-03-06	0	5.200	5.150	5.200	5.000	5.300	5,867,800	30,143,320	5.1371	1.824	1.806	1.824	1.754	1.859	16,728,786	1.8019	5.05%
2002-03-05	0	4.950	4.925	4.950	4.925	5.100	1,898,000	9,444,900	4.9762	1.736	1.727	1.736	1.727	1.789	5,411,097	1.7455	-1.98%
2002-03-04	0	5.050	5.050	5.100	5.000	5.150	2,425,000	12,330,650	5.0848	1.771	1.771	1.789	1.754	1.806	6,913,546	1.7835	1.51%
2002-03-01	0	4.975	4.950	5.000	4.825	5.000	1,768,000	8,732,200	4.9390	1.745	1.736	1.754	1.692	1.754	5,040,474	1.7324	0.51%
2002-02-28	0	4.950	4.950	4.975	4.900	5.000	1,026,000	5,093,200	4.9641	1.736	1.736	1.745	1.719	1.754	2,925,071	1.7412	-1.98%
2002-02-27	0	5.050	5.050	5.100	4.975	5.150	2,640,000	13,402,250	5.0766	1.771	1.771	1.789	1.745	1.806	7,526,500	1.7807	0.00%
2002-02-26	0	5.050	5.000	5.050	4.875	5.150	5,462,000	27,502,050	5.0352	1.771	1.754	1.771	1.710	1.806	15,571,872	1.7661	4.12%
2002-02-25	0	4.850	4.825	4.850	4.750	4.850	2,298,000	11,069,550	4.8170	1.701	1.692	1.701	1.666	1.701	6,551,476	1.6896	0.00%
2002-02-22	0	4.850	4.825	4.850	4.600	4.925	4,637,400	22,413,040	4.8331	1.701	1.692	1.701	1.613	1.727	13,220,981	1.6953	6.01%
2002-02-21	0	4.575	4.575	4.600	4.525	4.750	1,774,000	8,184,200	4.6134	1.605	1.605	1.613	1.587	1.666	5,057,580	1.6182	-1.61%
2002-02-20	0	4.650	4.650	4.675	4.400	4.675	2,472,000	11,363,950	4.5971	1.631	1.631	1.640	1.543	1.640	7,047,541	1.6125	3.91%
2002-02-19	0	4.475	4.475	4.500	4.250	4.500	2,218,000	9,636,350	4.3446	1.570	1.570	1.578	1.491	1.578	6,323,400	1.5239	4.68%
2002-02-18	0	4.275	4.275	4.300	4.250	4.325	1,183,000	5,067,450	4.2836	1.500	1.500	1.508	1.491	1.517	3,372,670	1.5025	-1.16%
2002-02-15	0	4.325	4.300	4.350	4.150	4.375	5,952,000	25,731,250	4.3231	1.517	1.508	1.526	1.456	1.535	16,968,836	1.5164	4.85%
2002-02-11	0	4.125	4.125	4.150	4.100	4.150	438,000	1,804,000	4.1187	1.447	1.447	1.456	1.438	1.456	1,248,715	1.4447	0.00%
2002-02-08	0	4.125	4.125	4.150	4.100	4.150	711,000	2,933,400	4.1257	1.447	1.447	1.456	1.438	1.456	2,027,023	1.4471	0.61%
2002-02-07	0	4.100	4.100	4.150	4.100	4.150	932,000	3,845,700	4.1263	1.438	1.438	1.456	1.438	1.456	2,657,082	1.4473	-1.20%
2002-02-06	0	4.150	4.150	4.175	4.100	4.175	839,000	3,459,000	4.1228	1.456	1.456	1.464	1.438	1.464	2,391,944	1.4461	1.84%
2002-02-05	0	4.075	4.050	4.100	4.025	4.100	1,707,000	6,988,650	4.0941	1.429	1.421	1.438	1.412	1.438	4,866,566	1.4361	-1.81%
2002-02-04	0	4.150	4.150	4.175	4.100	4.225	1,413,000	5,902,472	4.1773	1.456	1.456	1.464	1.438	1.482	4,028,388	1.4652	-1.19%
2002-02-01	0	4.200	4.175	4.200	4.150	4.350	1,474,000	6,201,000	4.2069	1.473	1.464	1.473	1.456	1.526	4,202,296	1.4756	-2.89%
2002-01-31	0	4.325	4.325	4.350	4.300	4.475	2,317,000	10,151,800	4.3814	1.517	1.517	1.526	1.508	1.570	6,605,644	1.5368	-2.26%
2002-01-30	0	4.425	4.425	4.450	4.400	4.575	1,802,000	8,075,950	4.4817	1.552	1.552	1.561	1.543	1.605	5,137,406	1.5720	-1.67%
2002-01-29	0	4.500	4.475	4.525	4.325	4.575	4,410,000	19,677,940	4.4621	1.578	1.570	1.587	1.517	1.605	12,572,676	1.5651	1.69%
2002-01-28	0	4.425	4.400	4.425	4.250	4.550	5,070,000	22,425,480	4.4232	1.552	1.543	1.552	1.491	1.596	14,454,301	1.5515	5.36%
2002-01-25	0	4.200	4.175	4.200	4.100	4.200	2,760,000	11,535,950	4.1797	1.473	1.464	1.473	1.438	1.473	7,868,613	1.4661	2.44%
2002-01-24	0	4.100	4.100	4.150	4.050	4.250	2,396,000	9,983,600	4.1668	1.438	1.438	1.456	1.421	1.491	6,830,869	1.4615	-1.20%
2002-01-23	0	4.150	4.150	4.175	4.100	4.200	776,000	3,222,550	4.1528	1.456	1.456	1.464	1.438	1.473	2,212,335	1.4566	0.61%
2002-01-22	0	4.125	4.100	4.150	4.100	4.225	1,715,000	7,145,250	4.1663	1.447	1.438	1.456	1.438	1.482	4,889,374	1.4614	-2.94%
2002-01-21	0	4.250	4.225	4.250	4.100	4.250	2,202,000	9,247,850	4.1998	1.491	1.482	1.491	1.438	1.491	6,277,785	1.4731	2.41%
2002-01-18	0	4.150	4.125	4.150	4.100	4.450	4,015,000	17,003,250	4.2349	1.456	1.447	1.456	1.438	1.561	11,446,552	1.4854	-5.14%
2002-01-17	0	4.375	4.350	4.375	4.350	4.550	5,746,000	25,465,050	4.4318	1.535	1.526	1.535	1.526	1.596	16,381,541	1.5545	-5.91%
2002-01-16	0	4.650	4.650	4.700	4.425	4.750	11,732,000	54,043,810	4.6065	1.631	1.631	1.649	1.552	1.666	33,447,309	1.6158	3.33%
2002-01-15	0	4.500	4.500	4.525	3.925	4.525	11,683,200	49,435,530	4.2313	1.578	1.578	1.587	1.377	1.587	33,308,183	1.4842	4.05%
2002-01-14	0	4.325	4.275	4.325	4.050	4.350	5,970,600	25,295,470	4.2367	1.517	1.500	1.517	1.421	1.526	17,021,863	1.4861	6.13%
2002-01-11	0	4.075	4.050	4.100	3.950	4.100	5,092,000	20,510,050	4.0279	1.429	1.421	1.438	1.386	1.438	14,517,021	1.4128	4.49%
2002-01-10	0	3.900	3.900	3.925	3.800	3.925	4,706,800	18,252,810	3.8780	1.368	1.368	1.377	1.333	1.377	13,418,837	1.3602	2.63%
2002-01-09	0	3.800	3.775	3.800	3.775	4.075	6,110,000	24,019,800	3.9312	1.333	1.324	1.333	1.324	1.429	17,419,285	1.3789	-4.40%
2002-01-08	0	3.975	3.975	4.000	3.775	4.125	11,266,000	44,300,200	3.9322	1.394	1.394	1.403	1.324	1.447	32,118,767	1.3793	2.58%
2002-01-07	0	3.875	3.875	3.900	3.550	3.900	10,074,000	38,289,570	3.8008	1.359	1.359	1.368	1.245	1.368	28,720,439	1.3332	10.71%
2002-01-04	0	3.500	3.450	3.500	3.250	3.500	5,864,000	20,004,550	3.4114	1.228	1.210	1.228	1.140	1.228	16,717,952	1.1966	11.11%
2002-01-03	0	3.150	3.150	3.200	3.100	3.225	1,100,000	3,490,100	3.1728	1.105	1.105	1.122	1.087	1.131	3,136,042	1.1129	1.61%
2002-01-02	0	3.100	3.100	3.125	3.100	3.125	112,000	347,250	3.1004	1.087	1.087	1.096	1.087	1.096	319,306	1.0875	-0.80%
2001-12-31	0	3.125	3.100	3.125	3.125	3.125	104,000	325,000	3.1250	1.096	1.087	1.096	1.096	1.096	296,498	1.0961	0.81%
2001-12-28	0	3.100	3.100	3.150	3.100	3.150	560,000	1,751,900	3.1284	1.087	1.087	1.105	1.087	1.105	1,596,530	1.0973	-0.80%
2001-12-27	0	3.125	3.125	3.150	3.100	3.150	716,000	2,237,350	3.1248	1.096	1.096	1.105	1.087	1.105	2,041,278	1.0961	0.81%
2001-12-24	0	3.100	3.100	3.125	3.100	3.100	164,000	508,400	3.1000	1.087	1.087	1.096	1.087	1.087	467,555	1.0874	0.81%
2001-12-21	0	3.075	3.075	3.100	3.075	3.100	788,000	2,431,850	3.0861	1.079	1.079	1.087	1.079	1.087	2,246,546	1.0825	-2.38%
2001-12-20	0	3.150	3.125	3.150	3.025	3.150	1,648,000	5,129,300	3.1124	1.105	1.096	1.105	1.061	1.105	4,698,360	1.0917	1.61%
2001-12-19	0	3.100	3.100	3.125	3.100	3.200	144,000	450,050	3.1253	1.087	1.087	1.096	1.087	1.122	410,536	1.0962	-1.59%
2001-12-18	0	3.150	3.125	3.150	3.125	3.200	1,278,000	4,048,700	3.1680	1.105	1.096	1.105	1.096	1.122	3,643,510	1.1112	0.00%
2001-12-17	0	3.150	3.150	3.175	3.050	3.200	1,666,000	5,252,150	3.1526	1.105	1.105	1.114	1.070	1.122	4,749,677	1.1058	2.44%
2001-12-14	0	3.075	3.050	3.075	2.900	3.075	686,000	2,069,300	3.0165	1.079	1.070	1.079	1.017	1.079	1,955,750	1.0581	2.50%
2001-12-13	0	3.000	3.000	3.050	3.000	3.075	6,899,000	20,853,950	3.0227	1.052	1.052	1.070	1.052	1.079	19,668,682	1.0603	-1.64%
2001-12-12	0	3.050	3.050	3.075	3.050	3.100	610,000	1,877,200	3.0774	1.070	1.070	1.079	1.070	1.087	1,739,078	1.0794	-0.81%
2001-12-11	0	3.075	3.075	3.100	3.025	3.100	2,026,000	6,205,150	3.0628	1.079	1.079	1.087	1.061	1.087	5,776,018	1.0743	0.00%
2001-12-10	0	3.075	3.075	3.100	2.925	3.150	3,482,000	10,703,450	3.0739	1.079	1.079	1.087	1.026	1.105	9,926,997	1.0782	4.24%
2001-12-07	0	2.950	2.900	2.950	2.800	2.950	1,766,000	5,101,400	2.8887	1.035	1.017	1.035	0.982	1.035	5,034,772	1.0132	5.36%
2001-12-06	0	2.800	2.775	2.825	2.725	2.850	3,149,000	8,785,750	2.7900	0.982	0.973	0.991	0.956	1.000	8,977,632	0.9786	1.82%
2001-12-05	0	2.750	2.675	2.750	2.675	2.850	2,014,000	5,544,450	2.7530	0.965	0.938	0.965	0.938	1.000	5,741,807	0.9656	1.85%
2001-12-04	0	2.700	2.700	2.725	2.700	2.750	1,193,000	3,244,000	2.7192	0.947	0.947	0.956	0.947	0.965	3,401,180	0.9538	1.89%
2001-12-03	0	2.650	2.625	2.650	2.625	2.650	3,792,000	9,963,350	2.6275	0.930	0.921	0.930	0.921	0.930	10,810,791	0.9216	0.00%
2001-11-30	0	2.650	2.625	2.650	2.600	2.675	2,666,000	7,001,700	2.6263	0.930	0.921	0.930	0.912	0.938	7,600,624	0.9212	1.92%
2001-11-29	0	2.600	2.575	2.600	2.575	2.625	868,000	2,263,750	2.6080	0.912	0.903	0.912	0.903	0.921	2,474,622	0.9148	-0.95%
2001-11-28	0	2.625	2.600	2.650	2.575	2.650	1,092,000	2,840,900	2.6016	0.921	0.912	0.930	0.903	0.930	3,113,234	0.9125	0.96%
2001-11-27	0	2.600	2.575	2.625	2.575	2.700	1,182,000	3,117,850	2.6378	0.912	0.903	0.921	0.903	0.947	3,369,819	0.9252	1.96%
2001-11-26	0	2.550	2.550	2.600	2.550	2.650	1,276,000	3,294,750	2.5821	0.894	0.894	0.912	0.894	0.930	3,637,808	0.9057	-2.86%
2001-11-23	0	2.625	2.600	2.625	2.600	2.625	550,000	1,431,850	2.6034	0.921	0.912	0.921	0.912	0.921	1,568,021	0.9132	0.96%
2001-11-22	0	2.600	2.550	2.600	2.575	2.650	830,000	2,165,250	2.6087	0.912	0.894	0.912	0.903	0.930	2,366,286	0.9150	-0.95%
2001-11-21	0	2.625	2.600	2.625	2.600	2.625	1,232,000	3,204,300	2.6009	0.921	0.912	0.921	0.912	0.921	3,512,367	0.9123	0.00%
2001-11-20	0	2.625	2.600	2.650	2.600	2.700	668,000	1,754,900	2.6271	0.921	0.912	0.930	0.912	0.947	1,904,433	0.9215	-0.94%
2001-11-19	0	2.650	2.650	2.675	2.600	2.750	1,366,000	3,661,000	2.6801	0.930	0.930	0.938	0.912	0.965	3,894,393	0.9401	-3.64%
2001-11-16	0	2.750	2.675	2.750	2.675	2.800	552,000	1,513,900	2.7426	0.965	0.938	0.965	0.938	0.982	1,573,723	0.9620	0.00%
2001-11-15	0	2.750	2.700	2.750	2.625	2.775	1,852,000	5,046,950	2.7251	0.965	0.947	0.965	0.921	0.973	5,279,954	0.9559	5.77%
2001-11-14	0	2.600	2.500	2.600	2.525	2.650	914,000	2,349,850	2.5710	0.912	0.877	0.912	0.886	0.930	2,605,765	0.9018	1.96%
2001-11-13	0	2.550	2.500	2.550	2.500	2.550	280,000	708,100	2.5289	0.894	0.877	0.894	0.877	0.894	798,265	0.8870	-1.92%
2001-11-12	0	2.600	2.575	2.600	2.575	2.650	118,000	307,050	2.6021	0.912	0.903	0.912	0.903	0.930	336,412	0.9127	-1.89%
2001-11-09	0	2.650	2.625	2.650	2.600	2.675	412,000	1,093,650	2.6545	0.930	0.921	0.930	0.912	0.938	1,174,590	0.9311	1.92%
2001-11-08	0	2.600	2.575	2.600	2.600	2.650	655,000	1,710,725	2.6118	0.912	0.903	0.912	0.912	0.930	1,867,370	0.9161	0.00%
2001-11-07	0	2.600	2.500	2.600	2.500	2.650	600,000	1,558,900	2.5982	0.912	0.877	0.912	0.877	0.930	1,710,568	0.9113	5.05%
2001-11-06	0	2.475	2.450	2.500	2.450	2.500	306,000	756,850	2.4734	0.868	0.859	0.877	0.859	0.877	872,390	0.8676	2.06%
2001-11-05	0	2.425	2.425	2.500	2.425	2.500	96,000	237,300	2.4719	0.851	0.851	0.877	0.851	0.877	273,691	0.8670	-3.00%
2001-11-02	0	2.500	2.375	2.500	2.400	2.500	126,000	306,600	2.4333	0.877	0.833	0.877	0.842	0.877	359,219	0.8535	1.01%
2001-11-01	0	2.475	2.400	2.475	2.475	2.475	414,000	1,012,008	2.4445	0.868	0.842	0.868	0.868	0.868	1,180,292	0.8574	0.00%
2001-10-31	0	2.475	2.375	2.475	2.400	2.475	432,000	1,050,150	2.4309	0.868	0.833	0.868	0.842	0.868	1,231,609	0.8527	-1.00%
2001-10-30	0	2.500	2.475	2.500	2.400	2.500	362,000	890,950	2.4612	0.877	0.868	0.877	0.842	0.877	1,032,043	0.8633	0.00%
2001-10-29	0	2.500	2.475	2.500	2.450	2.500	463,000	1,147,500	2.4784	0.877	0.868	0.877	0.859	0.877	1,319,988	0.8693	0.00%
2001-10-26	0	2.500	2.475	2.500	2.400	2.525	308,000	759,950	2.4674	0.877	0.868	0.877	0.842	0.886	878,092	0.8655	-0.99%
2001-10-24	0	2.525	2.500	2.525	2.450	2.525	502,000	1,252,950	2.4959	0.886	0.877	0.886	0.859	0.886	1,431,175	0.8755	1.00%
2001-10-23	0	2.500	2.475	2.525	2.500	2.600	196,000	492,700	2.5138	0.877	0.868	0.886	0.877	0.912	558,786	0.8817	0.00%
2001-10-22	0	2.500	2.425	2.500	2.450	2.500	310,000	773,000	2.4935	0.877	0.851	0.877	0.859	0.877	883,794	0.8746	0.00%
2001-10-19	0	2.500	2.400	2.500	2.425	2.500	188,000	465,000	2.4734	0.877	0.842	0.877	0.851	0.877	535,978	0.8676	0.00%
2001-10-18	0	2.500	2.475	2.525	2.500	2.525	222,000	555,500	2.5023	0.877	0.868	0.886	0.877	0.886	632,910	0.8777	-2.91%
2001-10-17	0	2.575	2.450	2.575	2.500	2.575	862,000	2,209,350	2.5631	0.903	0.859	0.903	0.877	0.903	2,457,516	0.8990	3.00%
2001-10-16	0	2.500	2.500	2.550	2.425	2.500	686,000	1,709,750	2.4923	0.877	0.877	0.894	0.851	0.877	1,955,750	0.8742	4.17%
2001-10-15	0	2.400	2.375	2.400	2.400	2.400	30,000	72,000	2.4000	0.842	0.833	0.842	0.842	0.842	85,528	0.8418	0.00%
2001-10-12	0	2.400	2.400	2.450	2.400	2.450	40,000	97,500	2.4375	0.842	0.842	0.859	0.842	0.859	114,038	0.8550	-2.04%
2001-10-11	0	2.450	2.425	2.450	2.400	2.450	36,000	86,950	2.4153	0.859	0.851	0.859	0.842	0.859	102,634	0.8472	0.82%
2001-10-10	0	2.475	2.450	2.475	2.475	2.475	20,000	49,500	2.4750	0.852	0.844	0.852	0.852	0.852	58,075	0.8523	0.00%
2001-10-09	0	2.475	2.300	2.475	2.400	2.475	242,000	590,450	2.4399	0.852	0.792	0.852	0.827	0.852	702,706	0.8403	1.02%
2001-10-08	0	2.450	2.250	2.450	2.475	2.475	20,000	49,500	2.4750	0.844	0.775	0.844	0.852	0.852	58,075	0.8523	-1.01%
2001-10-05	0	2.475	2.425	2.500	2.400	2.475	40,000	96,750	2.4188	0.852	0.835	0.861	0.827	0.852	116,150	0.8330	-1.00%
2001-10-04	0	2.500	2.375	2.500	2.425	2.500	402,000	989,350	2.4611	0.861	0.818	0.861	0.835	0.861	1,167,304	0.8476	2.04%
2001-10-03	0	2.450	2.350	2.450	2.450	2.475	42,000	102,950	2.4512	0.844	0.809	0.844	0.844	0.852	121,957	0.8441	0.00%
2001-09-28	0	2.450	2.475	2.500	2.400	2.475	40,000	97,750	2.4438	0.844	0.852	0.861	0.827	0.852	116,150	0.8416	6.52%
2001-09-27	0	2.300	2.275	2.300	2.250	2.300	200,000	457,250	2.2863	0.792	0.783	0.792	0.775	0.792	580,748	0.7873	1.10%
2001-09-26	0	2.275	2.200	2.275	2.150	2.300	360,000	801,600	2.2267	0.783	0.758	0.783	0.740	0.792	1,045,347	0.7668	3.41%
2001-09-25	0	2.200	2.175	2.200	2.175	2.250	376,000	829,950	2.2073	0.758	0.749	0.758	0.749	0.775	1,091,807	0.7602	-1.12%
2001-09-24	0	2.225	2.200	2.225	2.225	2.225	30,000	66,750	2.2250	0.766	0.758	0.766	0.766	0.766	87,112	0.7663	-2.20%
2001-09-21	0	2.275	2.200	2.275	2.175	2.300	1,022,000	2,263,750	2.2150	0.783	0.758	0.783	0.749	0.792	2,967,625	0.7628	1.11%
2001-09-20	0	2.250	2.250	2.275	2.250	2.275	272,000	613,750	2.2564	0.775	0.775	0.783	0.775	0.783	789,818	0.7771	-1.10%
2001-09-19	0	2.275	2.275	2.300	2.275	2.275	1,054,000	2,397,850	2.2750	0.783	0.783	0.792	0.783	0.783	3,060,544	0.7835	-1.09%
2001-09-18	0	2.300	2.250	2.300	2.250	2.350	326,000	752,800	2.3092	0.792	0.775	0.792	0.775	0.809	946,620	0.7953	-5.15%
2001-09-17	0	2.425	2.250	2.475	2.275	2.425	178,000	409,750	2.3020	0.835	0.775	0.852	0.783	0.835	516,866	0.7928	1.04%
2001-09-14	0	2.400	2.400	2.450	2.400	2.400	60,000	144,000	2.4000	0.827	0.827	0.844	0.827	0.827	174,225	0.8265	-2.04%
2001-09-13	0	2.450	2.375	2.450	2.300	2.450	320,000	747,900	2.3372	0.844	0.818	0.844	0.792	0.844	929,197	0.8049	6.52%
2001-09-12	0	2.300	2.200	2.300	2.200	2.300	1,392,000	3,117,600	2.2397	0.792	0.758	0.792	0.758	0.792	4,042,009	0.7713	-9.80%
2001-09-11	0	2.550	2.575	2.600	2.400	2.600	3,378,000	8,397,100	2.4858	0.878	0.887	0.895	0.827	0.895	9,808,841	0.8561	0.00%
2001-09-10	0	2.550	2.400	2.550	2.375	2.600	3,884,000	9,447,400	2.4324	0.878	0.827	0.878	0.818	0.895	11,278,135	0.8377	-2.86%
2001-09-07	0	2.625	2.600	2.625	2.600	2.750	1,216,000	3,240,020	2.6645	0.904	0.895	0.904	0.895	0.947	3,530,950	0.9176	-5.41%
2001-09-06	0	2.775	2.725	2.750	2.750	2.800	624,000	1,723,650	2.7623	0.956	0.938	0.947	0.947	0.964	1,811,935	0.9513	0.91%
2001-09-05	0	2.750	2.750	2.800	2.725	2.850	6,742,000	18,853,770	2.7965	0.947	0.947	0.964	0.938	0.981	19,577,030	0.9631	0.92%
2001-09-04	0	2.725	2.725	2.750	2.700	2.800	4,368,000	12,021,200	2.7521	0.938	0.938	0.947	0.930	0.964	12,683,546	0.9478	0.93%
2001-09-03	0	2.700	2.700	2.750	2.700	2.775	1,678,000	4,568,950	2.7229	0.930	0.930	0.947	0.930	0.956	4,872,479	0.9377	-1.82%
2001-08-31	0	2.750	2.725	2.750	2.700	2.750	1,522,000	4,135,350	2.7170	0.947	0.938	0.947	0.930	0.947	4,419,496	0.9357	1.85%
2001-08-30	0	2.700	2.700	2.725	2.700	2.850	1,503,000	4,142,850	2.7564	0.930	0.930	0.938	0.930	0.981	4,364,325	0.9493	0.00%
2001-08-29	0	2.700	2.675	2.700	2.675	2.700	622,000	1,676,400	2.6952	0.930	0.921	0.930	0.921	0.930	1,806,128	0.9282	0.93%
2001-08-28	0	2.675	2.650	2.700	2.625	2.675	266,000	707,550	2.6600	0.921	0.913	0.930	0.904	0.921	772,395	0.9160	0.94%
2001-08-27	0	2.650	2.650	2.700	2.600	2.675	754,000	2,017,550	2.6758	0.913	0.913	0.930	0.895	0.921	2,189,422	0.9215	0.00%
2001-08-24	0	2.650	2.650	2.675	2.650	2.700	196,000	522,000	2.6633	0.913	0.913	0.921	0.913	0.930	569,133	0.9172	-1.85%
2001-08-23	0	2.700	2.700	2.775	2.675	2.700	714,000	1,919,150	2.6879	0.930	0.930	0.956	0.921	0.930	2,073,272	0.9257	0.00%
2001-08-22	0	2.700	2.700	2.775	2.700	2.700	146,000	394,200	2.7000	0.930	0.930	0.956	0.930	0.930	423,946	0.9298	0.00%
2001-08-21	0	2.700	2.700	2.775	2.700	2.750	60,000	162,300	2.7050	0.930	0.930	0.956	0.930	0.947	174,225	0.9316	0.00%
2001-08-20	0	2.700	2.700	2.725	2.700	2.750	62,000	167,500	2.7016	0.930	0.930	0.938	0.930	0.947	180,032	0.9304	-0.92%
2001-08-17	0	2.725	2.700	2.725	2.700	2.750	224,000	611,050	2.7279	0.938	0.930	0.938	0.930	0.947	650,438	0.9394	0.93%
2001-08-16	0	2.700	2.700	2.800	2.700	2.800	310,000	849,750	2.7411	0.930	0.930	0.964	0.930	0.964	900,160	0.9440	-1.82%
2001-08-15	0	2.750	2.725	2.750	2.750	2.750	358,000	984,500	2.7500	0.947	0.938	0.947	0.947	0.947	1,039,540	0.9471	0.92%
2001-08-14	0	2.725	2.700	2.750	2.725	2.725	276,000	752,100	2.7250	0.938	0.930	0.947	0.938	0.938	801,433	0.9384	0.93%
2001-08-13	0	2.700	2.700	2.725	2.700	2.700	860,000	2,322,000	2.7000	0.930	0.930	0.938	0.930	0.930	2,497,218	0.9298	0.00%
2001-08-10	0	2.700	2.700	2.725	2.700	2.700	2,162,000	5,837,400	2.7000	0.930	0.930	0.938	0.930	0.930	6,277,891	0.9298	-0.92%
2001-08-09	0	2.725	2.700	2.750	2.700	2.775	1,466,000	4,003,450	2.7309	0.938	0.930	0.947	0.930	0.956	4,256,886	0.9405	0.93%
2001-08-08	0	2.700	2.700	2.775	2.700	2.700	930,000	2,511,000	2.7000	0.930	0.930	0.956	0.930	0.930	2,700,480	0.9298	0.00%
2001-08-07	0	2.700	2.700	2.750	2.700	2.700	778,000	2,100,600	2.7000	0.930	0.930	0.947	0.930	0.930	2,259,111	0.9298	0.00%
2001-08-06	0	2.700	2.700	2.725	2.675	2.725	912,000	2,462,150	2.6997	0.930	0.930	0.938	0.921	0.938	2,648,213	0.9297	-0.92%
2001-08-03	0	2.725	2.725	2.750	2.675	2.750	188,000	511,450	2.7205	0.938	0.938	0.947	0.921	0.947	545,904	0.9369	1.87%
2001-08-02	0	2.675	2.675	2.725	2.675	2.700	186,000	499,450	2.6852	0.921	0.921	0.938	0.921	0.930	540,096	0.9247	-1.83%
2001-08-01	0	2.725	2.700	2.725	2.650	2.750	150,000	405,650	2.7043	0.938	0.930	0.938	0.913	0.947	435,561	0.9313	4.81%
2001-07-31	0	2.600	2.600	2.675	2.550	2.600	123,000	314,550	2.5573	0.895	0.895	0.921	0.878	0.895	357,160	0.8807	1.96%
2001-07-30	0	2.550	2.550	2.625	2.550	2.650	31,000	80,070	2.5829	0.878	0.878	0.904	0.878	0.913	90,016	0.8895	-2.86%
2001-07-27	0	2.625	2.525	2.700	2.575	2.700	446,000	1,169,900	2.6231	0.904	0.870	0.930	0.887	0.930	1,295,069	0.9033	2.94%
2001-07-26	0	2.550	2.500	2.550	2.475	2.600	596,000	1,499,550	2.5160	0.878	0.861	0.878	0.852	0.895	1,730,630	0.8665	0.99%
2001-07-24	0	2.525	2.475	2.525	2.450	2.550	970,000	2,402,700	2.4770	0.870	0.852	0.870	0.844	0.878	2,816,630	0.8530	1.00%
2001-07-23	0	2.500	2.400	2.475	2.400	2.550	750,000	1,857,850	2.4771	0.861	0.827	0.852	0.827	0.878	2,177,807	0.8531	-3.85%
2001-07-20	0	2.600	2.550	2.600	2.525	2.600	220,000	558,500	2.5386	0.895	0.878	0.895	0.870	0.895	638,823	0.8743	2.97%
2001-07-19	0	2.525	2.525	2.600	2.525	2.625	1,892,000	4,877,810	2.5781	0.870	0.870	0.895	0.870	0.904	5,493,880	0.8879	-2.88%
2001-07-18	0	2.600	2.600	2.675	2.600	2.725	998,000	2,621,250	2.6265	0.895	0.895	0.921	0.895	0.938	2,897,935	0.9045	-6.31%
2001-07-17	0	2.775	2.700	2.775	2.700	2.825	790,000	2,179,950	2.7594	0.956	0.930	0.956	0.930	0.973	2,293,956	0.9503	1.83%
2001-07-16	0	2.725	2.800	2.825	2.700	2.825	710,000	1,947,350	2.7427	0.938	0.964	0.973	0.930	0.973	2,061,657	0.9446	-2.68%
2001-07-13	0	2.800	2.750	2.800	2.750	2.875	1,128,000	3,164,000	2.8050	0.964	0.947	0.964	0.947	0.990	3,275,421	0.9660	0.90%
2001-07-12	0	2.775	2.700	2.800	2.725	2.850	1,142,000	3,192,000	2.7951	0.956	0.930	0.964	0.938	0.981	3,316,074	0.9626	2.78%
2001-07-11	0	2.700	2.675	2.750	2.700	2.750	210,000	572,000	2.7238	0.930	0.921	0.947	0.930	0.947	609,786	0.9380	-1.82%
2001-07-10	0	2.750	2.700	2.750	2.750	2.825	2,156,000	5,830,450	2.7043	0.947	0.930	0.947	0.947	0.973	6,260,468	0.9313	-0.90%
2001-07-09	0	2.775	2.650	2.775	2.625	2.800	1,903,000	5,091,400	2.6755	0.956	0.913	0.956	0.904	0.964	5,525,821	0.9214	1.83%
2001-07-05	0	2.725	2.700	2.750	2.700	2.825	638,000	1,737,650	2.7236	0.938	0.930	0.947	0.930	0.973	1,852,588	0.9380	-0.91%
2001-07-04	0	2.750	2.700	2.775	2.625	2.750	140,000	377,000	2.6929	0.947	0.930	0.956	0.904	0.947	406,524	0.9274	1.85%
2001-07-03	0	2.700	2.675	2.700	2.700	2.850	2,146,000	5,858,850	2.7301	0.930	0.921	0.930	0.930	0.981	6,231,431	0.9402	1.89%
2001-06-29	0	2.650	2.650	2.700	2.600	2.775	746,000	2,001,150	2.6825	0.913	0.913	0.930	0.895	0.956	2,166,192	0.9238	1.92%
2001-06-28	0	2.600	2.575	2.675	2.575	2.800	902,000	2,436,150	2.7008	0.895	0.887	0.921	0.887	0.964	2,619,175	0.9301	-4.59%
2001-06-27	0	2.725	2.700	2.725	2.725	2.800	2,462,000	6,767,850	2.7489	0.938	0.930	0.938	0.938	0.964	7,149,013	0.9467	-0.91%
2001-06-26	0	2.750	2.725	2.775	2.650	2.775	2,550,000	6,894,400	2.7037	0.947	0.938	0.956	0.913	0.956	7,404,543	0.9311	-0.90%
2001-06-22	0	2.775	2.750	2.775	2.775	2.900	366,000	1,030,000	2.8142	0.956	0.947	0.956	0.956	0.999	1,062,770	0.9692	-4.31%
2001-06-21	0	2.900	2.825	2.900	2.850	2.975	291,000	841,050	2.8902	0.999	0.973	0.999	0.981	1.025	844,989	0.9953	-2.52%
2001-06-20	0	2.975	2.925	2.975	2.950	3.050	2,611,530	7,775,739	2.9775	1.025	1.007	1.025	1.016	1.050	7,583,210	1.0254	-0.83%
2001-06-19	0	3.000	2.975	3.000	2.750	3.050	3,084,000	9,138,200	2.9631	1.033	1.025	1.033	0.947	1.050	8,955,141	1.0204	6.19%
2001-06-18	0	2.825	2.800	2.850	2.775	2.825	694,000	1,943,450	2.8004	0.973	0.964	0.981	0.956	0.973	2,015,197	0.9644	-1.74%
2001-06-15	0	2.875	2.850	2.875	2.725	2.875	6,118,000	16,938,475	2.7686	0.990	0.981	0.990	0.938	0.990	17,765,095	0.9535	2.68%
2001-06-14	0	2.800	2.800	2.825	2.750	2.850	520,205	1,457,784	2.8023	0.964	0.964	0.973	0.947	0.981	1,510,541	0.9651	1.27%
2001-06-13	0	2.825	2.825	2.925	2.675	2.900	854,000	2,414,470	2.8272	0.952	0.952	0.986	0.902	0.977	2,533,607	0.9530	0.89%
2001-06-12	0	2.800	2.800	2.825	2.700	2.850	1,328,000	3,668,000	2.7620	0.944	0.944	0.952	0.910	0.961	3,939,848	0.9310	-4.27%
2001-06-11	0	2.925	2.925	2.950	2.800	2.925	475,000	1,361,300	2.8659	0.986	0.986	0.994	0.944	0.986	1,409,208	0.9660	0.86%
2001-06-08	0	2.900	2.850	2.900	2.875	3.000	322,000	931,300	2.8922	0.977	0.961	0.977	0.969	1.011	955,294	0.9749	-1.69%
2001-06-07	0	2.950	2.925	2.950	2.750	2.950	2,014,000	5,806,300	2.8830	0.994	0.986	0.994	0.927	0.994	5,975,040	0.9718	3.51%
2001-06-06	0	2.850	2.825	2.875	2.700	2.875	5,874,000	16,418,100	2.7950	0.961	0.952	0.969	0.910	0.969	17,426,706	0.9421	8.57%
2001-06-05	0	2.625	2.625	2.700	2.625	2.725	1,136,000	3,020,800	2.6592	0.885	0.885	0.910	0.885	0.919	3,370,231	0.8963	-0.94%
2001-06-04	0	2.650	2.600	2.650	2.600	2.700	465,000	1,218,000	2.6194	0.893	0.876	0.893	0.876	0.910	1,379,540	0.8829	0.00%
2001-06-01	0	2.650	2.625	2.675	2.550	2.700	2,974,000	7,754,396	2.6074	0.893	0.885	0.902	0.860	0.910	8,823,123	0.8789	1.92%
2001-05-31	0	2.600	2.575	2.600	2.525	2.625	2,408,000	6,244,000	2.5930	0.876	0.868	0.876	0.851	0.885	7,143,941	0.8740	1.96%
2001-05-30	0	2.550	2.525	2.550	2.475	2.575	642,000	1,628,250	2.5362	0.860	0.851	0.860	0.834	0.868	1,904,655	0.8549	0.00%
2001-05-29	0	2.550	2.475	2.550	2.475	2.600	386,000	977,150	2.5315	0.860	0.834	0.860	0.834	0.876	1,145,167	0.8533	-0.97%
2001-05-28	0	2.575	2.525	2.600	2.425	2.600	1,174,000	2,946,900	2.5101	0.868	0.851	0.876	0.817	0.876	3,482,968	0.8461	3.00%
2001-05-25	0	2.500	2.500	2.525	2.500	2.675	1,248,000	3,151,350	2.5251	0.843	0.843	0.851	0.843	0.902	3,702,508	0.8511	-1.96%
2001-05-24	0	2.550	2.525	2.575	2.450	2.575	3,198,000	8,099,950	2.5328	0.860	0.851	0.868	0.826	0.868	9,487,676	0.8537	0.00%
2001-05-23	0	2.550	2.550	2.575	2.450	2.650	5,820,400	15,052,180	2.5861	0.860	0.860	0.868	0.826	0.893	17,267,688	0.8717	3.03%
2001-05-22	0	2.475	2.450	2.475	2.450	2.600	4,837,000	12,194,100	2.5210	0.834	0.826	0.834	0.826	0.876	14,350,184	0.8498	2.06%
2001-05-21	0	2.425	2.425	2.450	2.400	2.500	1,158,000	2,798,650	2.4168	0.817	0.817	0.826	0.809	0.843	3,435,500	0.8146	-2.02%
2001-05-18	0	2.475	2.475	2.500	2.475	2.625	4,070,600	10,169,555	2.4983	0.834	0.834	0.843	0.834	0.885	12,076,464	0.8421	-2.94%
2001-05-17	0	2.550	2.550	2.575	2.300	2.575	11,782,000	29,200,100	2.4784	0.860	0.860	0.868	0.775	0.868	34,954,282	0.8354	13.33%
2001-05-16	0	2.250	2.225	2.250	2.175	2.275	3,550,000	7,961,050	2.2425	0.758	0.750	0.758	0.733	0.767	10,531,973	0.7559	1.12%
2001-05-15	0	2.225	2.150	2.225	2.125	2.250	1,466,000	3,194,800	2.1793	0.750	0.725	0.750	0.716	0.758	4,349,260	0.7346	4.71%
2001-05-14	0	2.125	2.125	2.150	2.125	2.250	1,417,000	3,099,200	2.1872	0.716	0.716	0.725	0.716	0.758	4,203,889	0.7372	-3.41%
2001-05-11	0	2.200	2.175	2.225	2.175	2.225	1,372,000	3,007,600	2.1921	0.742	0.733	0.750	0.733	0.750	4,070,385	0.7389	1.15%
2001-05-10	0	2.175	2.150	2.200	2.125	2.300	1,534,000	3,365,850	2.1942	0.733	0.725	0.742	0.716	0.775	4,550,999	0.7396	2.35%
2001-05-09	0	2.125	2.075	2.125	2.025	2.125	776,000	1,610,250	2.0751	0.716	0.699	0.716	0.683	0.716	2,302,200	0.6994	6.25%
2001-05-08	0	2.000	2.000	2.025	1.950	2.025	1,158,000	2,312,790	1.9972	0.674	0.674	0.683	0.657	0.683	3,435,500	0.6732	1.01%
2001-05-07	0	1.980	1.970	1.980	1.960	2.025	488,000	965,430	1.9783	0.667	0.664	0.667	0.661	0.683	1,447,775	0.6668	-2.22%
2001-05-04	0	2.025	2.000	2.025	2.000	2.100	678,000	1,366,850	2.0160	0.683	0.674	0.683	0.674	0.708	2,011,458	0.6795	-2.41%
2001-05-03	0	2.075	2.075	2.100	1.930	2.100	3,368,000	6,845,940	2.0326	0.699	0.699	0.708	0.651	0.708	9,992,024	0.6851	7.51%
2001-05-02	0	1.930	1.900	1.930	1.910	1.930	362,000	691,820	1.9111	0.651	0.640	0.651	0.644	0.651	1,073,965	0.6442	1.58%
2001-04-27	0	1.900	1.890	1.900	1.900	1.920	850,000	1,617,680	1.9032	0.640	0.637	0.640	0.640	0.647	2,521,740	0.6415	0.00%
2001-04-26	0	1.900	1.900	1.930	1.870	1.930	328,000	624,180	1.9030	0.640	0.640	0.651	0.630	0.651	973,095	0.6414	1.60%
2001-04-25	0	1.870	1.850	1.870	1.840	1.900	1,118,000	2,094,540	1.8735	0.630	0.624	0.630	0.620	0.640	3,316,830	0.6315	-2.09%
2001-04-24	0	1.910	1.910	1.930	1.910	1.930	274,000	524,740	1.9151	0.644	0.644	0.651	0.644	0.651	812,890	0.6455	-1.04%
2001-04-23	0	1.930	1.930	1.940	1.920	1.940	1,300,000	2,507,680	1.9290	0.651	0.651	0.654	0.647	0.654	3,856,779	0.6502	0.00%
2001-04-20	0	1.930	1.930	1.950	1.900	1.970	786,000	1,524,560	1.9396	0.651	0.651	0.657	0.640	0.664	2,331,868	0.6538	-1.03%
2001-04-19	0	1.950	1.920	1.950	1.930	2.000	1,396,000	2,718,900	1.9476	0.657	0.647	0.657	0.651	0.674	4,141,587	0.6565	0.00%
2001-04-18	0	1.950	1.920	1.950	1.920	1.950	222,000	432,040	1.9461	0.657	0.647	0.657	0.647	0.657	658,619	0.6560	0.00%
2001-04-17	0	1.950	1.900	1.950	1.850	1.950	1,168,000	2,234,876	1.9134	0.657	0.640	0.657	0.624	0.657	3,465,167	0.6450	0.00%
2001-04-12	0	1.950	1.910	1.950	1.880	1.990	2,594,000	5,007,640	1.9305	0.657	0.644	0.657	0.634	0.671	7,695,757	0.6507	4.28%
2001-04-11	0	1.870	1.870	1.900	1.780	1.920	1,960,000	3,607,300	1.8405	0.630	0.630	0.640	0.600	0.647	5,814,836	0.6204	5.65%
2001-04-10	0	1.770	1.770	1.790	1.760	1.860	1,788,000	3,204,140	1.7920	0.597	0.597	0.603	0.593	0.627	5,304,554	0.6040	-0.56%
2001-04-09	0	1.780	1.750	1.800	1.730	1.780	902,000	1,585,440	1.7577	0.600	0.590	0.607	0.583	0.600	2,676,011	0.5925	1.71%
2001-04-06	0	1.750	1.740	1.750	1.730	1.770	1,354,000	2,358,580	1.7419	0.590	0.586	0.590	0.583	0.597	4,016,983	0.5872	0.57%
2001-04-04	0	1.740	1.730	1.740	1.660	1.750	1,330,000	2,282,020	1.7158	0.586	0.583	0.586	0.560	0.590	3,945,781	0.5783	4.19%
2001-04-03	0	1.670	1.670	1.690	1.670	1.710	446,000	754,080	1.6908	0.563	0.563	0.570	0.563	0.576	1,323,172	0.5699	-3.47%
2001-04-02	0	1.730	1.720	1.750	1.650	1.760	1,143,200	1,975,296	1.7279	0.583	0.580	0.590	0.556	0.593	3,391,592	0.5824	3.59%
2001-03-30	0	1.670	1.650	1.690	1.670	1.700	380,000	636,200	1.6742	0.563	0.556	0.570	0.563	0.573	1,127,366	0.5643	0.00%
2001-03-29	0	1.670	1.630	1.670	1.610	1.670	466,000	763,140	1.6376	0.563	0.549	0.563	0.543	0.563	1,382,507	0.5520	2.45%
2001-03-28	0	1.630	1.630	1.640	1.630	1.630	243,000	396,040	1.6298	0.549	0.549	0.553	0.549	0.549	720,921	0.5494	1.87%
2001-03-27	0	1.600	1.600	1.610	1.600	1.600	92,000	147,200	1.6000	0.539	0.539	0.543	0.539	0.539	272,941	0.5393	0.00%
2001-03-26	0	1.600	1.590	1.630	1.600	1.630	546,000	877,400	1.6070	0.539	0.536	0.549	0.539	0.549	1,619,847	0.5417	-1.84%
2001-03-23	0	1.630	-	1.660	1.630	1.630	10,000	16,300	1.6300	0.549	-	0.560	0.549	0.549	29,668	0.5494	-1.81%
2001-03-22	0	1.660	1.630	1.660	1.660	1.660	100,000	166,000	1.6600	0.560	0.549	0.560	0.560	0.560	296,675	0.5595	-1.78%
2001-03-21	0	1.690	1.660	1.690	1.640	1.690	390,000	648,100	1.6618	0.570	0.560	0.570	0.553	0.570	1,157,034	0.5601	1.81%
2001-03-20	0	1.660	1.650	1.680	1.660	1.740	434,000	734,100	1.6915	0.560	0.556	0.566	0.560	0.586	1,287,571	0.5701	2.47%
2001-03-19	0	1.620	1.620	1.670	1.610	1.620	370,000	599,000	1.6189	0.546	0.546	0.563	0.543	0.546	1,097,699	0.5457	0.00%
2001-03-16	0	1.620	1.600	1.620	1.600	1.620	320,000	513,020	1.6032	0.546	0.539	0.546	0.539	0.546	949,361	0.5404	1.25%
2001-03-15	0	1.600	-	1.610	1.590	1.610	402,000	643,160	1.5999	0.539	-	0.543	0.536	0.543	1,192,635	0.5393	0.00%
2001-03-14	0	1.600	1.590	1.600	1.600	1.610	616,000	987,800	1.6036	0.539	0.536	0.539	0.539	0.543	1,827,520	0.5405	0.00%
2001-03-13	0	1.600	1.590	1.630	1.590	1.630	886,000	1,420,300	1.6030	0.539	0.536	0.549	0.536	0.549	2,628,543	0.5403	-0.62%
2001-03-12	0	1.610	1.610	1.630	1.610	1.610	106,000	170,660	1.6100	0.543	0.543	0.549	0.543	0.543	314,476	0.5427	-3.59%
2001-03-09	0	1.670	1.660	1.680	1.660	1.670	240,000	400,000	1.6667	0.563	0.560	0.566	0.560	0.563	712,021	0.5618	1.21%
2001-03-08	0	1.650	1.640	1.680	1.640	1.670	146,000	241,040	1.6510	0.556	0.553	0.566	0.553	0.563	433,146	0.5565	0.61%
2001-03-07	0	1.640	1.630	1.640	1.640	1.640	60,000	98,400	1.6400	0.553	0.549	0.553	0.553	0.553	178,005	0.5528	0.00%
2001-03-06	0	1.640	1.640	1.670	1.620	1.640	96,000	156,720	1.6325	0.553	0.553	0.563	0.546	0.553	284,808	0.5503	0.00%
2001-03-05	0	1.640	1.640	1.660	1.620	1.640	86,000	139,780	1.6253	0.553	0.553	0.560	0.546	0.553	255,141	0.5479	0.61%
2001-03-02	0	1.630	1.630	1.670	1.630	1.660	856,000	1,409,140	1.6462	0.549	0.549	0.563	0.549	0.560	2,539,540	0.5549	-2.98%
2001-03-01	0	1.680	1.670	1.680	1.660	1.680	460,000	769,700	1.6733	0.566	0.563	0.566	0.560	0.566	1,364,706	0.5640	0.60%
2001-02-28	0	1.670	1.660	1.680	1.670	1.690	224,000	375,460	1.6762	0.563	0.560	0.566	0.563	0.570	664,553	0.5650	-1.18%
2001-02-27	0	1.690	1.690	1.700	1.660	1.700	528,000	885,120	1.6764	0.570	0.570	0.573	0.560	0.573	1,566,446	0.5650	-0.59%
2001-02-26	0	1.700	1.700	1.710	1.690	1.710	174,000	295,760	1.6998	0.573	0.573	0.576	0.570	0.576	516,215	0.5729	0.00%
2001-02-23	0	1.700	1.700	1.710	1.690	1.710	760,000	1,291,980	1.7000	0.573	0.573	0.576	0.570	0.576	2,254,732	0.5730	0.00%
2001-02-22	0	1.700	1.700	1.720	1.700	1.730	232,000	396,540	1.7092	0.573	0.573	0.580	0.573	0.583	688,287	0.5761	-1.73%
2001-02-21	0	1.730	1.720	1.750	1.710	1.730	376,000	647,500	1.7221	0.583	0.580	0.590	0.576	0.583	1,115,499	0.5805	-0.57%
2001-02-20	0	1.740	1.740	1.750	1.720	1.760	378,000	660,140	1.7464	0.586	0.586	0.590	0.580	0.593	1,121,433	0.5887	-1.14%
2001-02-19	0	1.760	1.720	1.760	1.680	1.790	560,000	964,880	1.7230	0.593	0.580	0.593	0.566	0.603	1,661,382	0.5808	2.92%
2001-02-16	0	1.710	1.710	1.720	1.680	1.730	732,000	1,248,440	1.7055	0.576	0.576	0.580	0.566	0.583	2,171,663	0.5749	3.01%
2001-02-15	0	1.660	1.660	1.680	1.650	1.680	392,000	652,280	1.6640	0.560	0.560	0.566	0.556	0.566	1,162,967	0.5609	0.61%
2001-02-14	0	1.650	1.640	1.650	1.650	1.690	528,000	872,800	1.6530	0.556	0.553	0.556	0.556	0.570	1,566,446	0.5572	-0.60%
2001-02-13	0	1.660	1.670	1.680	1.650	1.670	896,000	1,491,320	1.6644	0.560	0.563	0.566	0.556	0.563	2,658,211	0.5610	1.84%
2001-02-12	0	1.630	1.630	1.650	1.610	1.630	266,000	433,380	1.6292	0.549	0.549	0.556	0.543	0.549	789,156	0.5492	1.24%
2001-02-09	0	1.610	1.610	1.670	1.600	1.680	784,000	1,288,820	1.6439	0.543	0.543	0.563	0.539	0.566	2,325,934	0.5541	-4.73%
2001-02-08	0	1.690	1.680	1.700	1.690	1.740	1,832,000	3,114,500	1.7001	0.570	0.566	0.573	0.570	0.586	5,435,091	0.5730	-1.74%
2001-02-07	0	1.720	1.710	1.720	1.610	1.740	2,928,000	4,921,200	1.6807	0.580	0.576	0.580	0.543	0.586	8,686,652	0.5665	7.50%
2001-02-06	0	1.600	1.600	1.620	1.590	1.630	4,378,000	7,029,920	1.6057	0.539	0.539	0.546	0.536	0.549	12,988,444	0.5412	1.91%
2001-02-05	0	1.570	1.570	1.590	1.560	1.570	40,000	62,600	1.5650	0.529	0.529	0.536	0.526	0.529	118,670	0.5275	-1.26%
2001-02-02	0	1.590	1.580	1.590	1.580	1.600	858,000	1,366,120	1.5922	0.536	0.533	0.536	0.533	0.539	2,545,474	0.5367	0.63%
2001-02-01	0	1.580	1.580	1.590	1.580	1.590	112,000	177,380	1.5838	0.533	0.533	0.536	0.533	0.536	332,276	0.5338	-0.63%
2001-01-31	0	1.590	1.590	1.600	1.580	1.590	80,000	127,000	1.5875	0.536	0.536	0.539	0.533	0.536	237,340	0.5351	0.63%
2001-01-30	0	1.580	1.570	1.580	1.570	1.590	466,000	738,000	1.5837	0.533	0.529	0.533	0.529	0.536	1,382,507	0.5338	-0.63%
2001-01-29	0	1.590	1.580	1.600	1.580	1.590	30,000	47,600	1.5867	0.536	0.533	0.539	0.533	0.536	89,003	0.5348	-0.62%
2001-01-23	0	1.600	1.580	1.600	1.570	1.600	154,000	245,600	1.5948	0.539	0.533	0.539	0.529	0.539	456,880	0.5376	1.91%
2001-01-22	0	1.570	1.560	1.570	1.550	1.590	150,000	234,800	1.5653	0.529	0.526	0.529	0.522	0.536	445,013	0.5276	-0.63%
2001-01-19	0	1.580	1.580	1.600	1.580	1.600	340,000	541,600	1.5929	0.533	0.533	0.539	0.533	0.539	1,008,696	0.5369	0.64%
2001-01-18	0	1.570	1.570	1.580	1.560	1.570	46,000	71,800	1.5609	0.529	0.529	0.533	0.526	0.529	136,471	0.5261	0.00%
2001-01-17	0	1.570	1.570	1.590	1.570	1.580	482,000	757,240	1.5710	0.529	0.529	0.536	0.529	0.533	1,429,975	0.5295	0.00%
2001-01-16	0	1.570	1.570	1.590	1.560	1.560	40,000	62,400	1.5600	0.529	0.529	0.536	0.526	0.526	118,670	0.5258	0.64%
2001-01-15	0	1.560	1.540	1.560	1.520	1.580	334,000	512,900	1.5356	0.526	0.519	0.526	0.512	0.533	990,895	0.5176	0.00%
2001-01-12	0	1.560	1.560	1.570	1.560	1.580	718,000	1,126,220	1.5686	0.526	0.526	0.529	0.526	0.533	2,130,129	0.5287	-0.64%
2001-01-11	0	1.570	1.560	1.570	1.560	1.580	310,000	488,400	1.5755	0.529	0.526	0.529	0.526	0.533	919,693	0.5310	-1.26%
2001-01-10	0	1.590	1.580	1.600	1.560	1.600	672,000	1,057,200	1.5732	0.536	0.533	0.539	0.526	0.539	1,993,658	0.5303	0.63%
2001-01-09	0	1.580	1.570	1.610	1.570	1.630	520,000	833,900	1.6037	0.533	0.529	0.543	0.529	0.549	1,542,711	0.5405	-3.07%
2001-01-08	0	1.630	1.630	1.640	1.630	1.640	126,000	205,740	1.6329	0.549	0.549	0.553	0.549	0.553	373,811	0.5504	-0.61%
2001-01-05	0	1.640	1.620	1.640	1.610	1.640	410,000	666,040	1.6245	0.553	0.546	0.553	0.543	0.553	1,216,369	0.5476	0.00%
2001-01-04	0	1.640	1.630	1.660	1.640	1.700	286,000	472,380	1.6517	0.553	0.549	0.560	0.553	0.573	848,491	0.5567	1.23%
2001-01-03	0	1.620	1.600	1.640	1.600	1.620	80,000	128,400	1.6050	0.546	0.539	0.553	0.539	0.546	237,340	0.5410	-0.61%
2001-01-02	0	1.630	1.610	1.680	1.610	1.690	118,000	194,300	1.6466	0.549	0.543	0.566	0.543	0.570	350,077	0.5550	-2.40%
2000-12-29	0	1.670	1.660	1.690	1.630	1.690	252,000	419,280	1.6638	0.563	0.560	0.570	0.549	0.570	747,622	0.5608	1.21%
2000-12-28	0	1.650	1.620	1.650	1.620	1.690	184,000	305,300	1.6592	0.556	0.546	0.556	0.546	0.570	545,883	0.5593	0.61%
2000-12-27	0	1.640	1.590	1.680	1.550	1.640	626,000	985,280	1.5739	0.553	0.536	0.566	0.522	0.553	1,857,187	0.5305	3.14%
2000-12-22	0	1.590	1.580	1.590	1.480	1.700	2,110,000	3,289,960	1.5592	0.536	0.533	0.536	0.499	0.573	6,259,849	0.5256	-8.09%
2000-12-21	0	1.730	1.710	1.730	1.710	1.740	378,000	654,660	1.7319	0.583	0.576	0.583	0.576	0.586	1,121,433	0.5838	-1.70%
2000-12-20	0	1.760	1.760	1.770	1.760	1.810	750,000	1,334,340	1.7791	0.593	0.593	0.597	0.593	0.610	2,225,065	0.5997	-3.83%
2000-12-19	0	1.830	1.810	1.830	1.800	1.850	196,000	355,800	1.8153	0.617	0.610	0.617	0.607	0.624	581,484	0.6119	0.00%
2000-12-18	0	1.830	1.830	1.850	1.830	1.840	196,000	361,780	1.8458	0.617	0.617	0.624	0.617	0.620	581,484	0.6222	-1.08%
2000-12-15	0	1.850	1.850	1.860	1.840	1.860	380,000	703,000	1.8500	0.624	0.624	0.627	0.620	0.627	1,127,366	0.6236	-0.54%
2000-12-14	0	1.860	1.850	1.870	1.840	1.860	232,000	429,300	1.8504	0.627	0.624	0.630	0.620	0.627	688,287	0.6237	0.00%
2000-12-13	0	1.860	1.850	1.870	1.860	1.890	800,000	1,503,220	1.8790	0.627	0.624	0.630	0.627	0.637	2,373,402	0.6334	-1.59%
2000-12-12	0	1.890	1.890	1.900	1.880	1.900	1,798,000	3,400,040	1.8910	0.637	0.637	0.640	0.634	0.640	5,334,222	0.6374	0.00%
2000-12-11	0	1.890	1.880	1.900	1.880	1.930	1,428,000	2,729,740	1.9116	0.637	0.634	0.640	0.634	0.651	4,236,523	0.6443	-0.53%
2000-12-08	0	1.900	1.900	1.920	1.870	1.920	1,980,000	3,731,100	1.8844	0.640	0.640	0.647	0.630	0.647	5,874,171	0.6352	1.06%
2000-12-07	0	1.880	1.860	1.900	1.860	1.900	1,258,000	2,345,580	1.8645	0.634	0.627	0.640	0.627	0.640	3,732,175	0.6285	1.08%
2000-12-06	0	1.860	1.860	1.890	1.860	1.890	896,000	1,675,520	1.8700	0.627	0.627	0.637	0.627	0.637	2,658,211	0.6303	-0.53%
2000-12-05	0	1.870	1.860	1.890	1.870	1.880	1,100,000	2,047,500	1.8614	0.630	0.627	0.637	0.630	0.634	3,263,428	0.6274	0.54%
2000-12-04	0	1.860	1.860	1.880	1.850	1.860	210,000	389,400	1.8543	0.627	0.627	0.634	0.624	0.627	623,018	0.6250	-1.06%
2000-12-01	0	1.880	1.850	1.880	1.820	1.880	814,000	1,504,280	1.8480	0.634	0.624	0.634	0.613	0.634	2,414,937	0.6229	1.62%
2000-11-30	0	1.850	1.850	1.860	1.840	1.870	158,000	293,160	1.8554	0.624	0.624	0.627	0.620	0.630	468,747	0.6254	-1.60%
2000-11-29	0	1.880	1.870	1.890	1.880	1.890	302,000	570,280	1.8883	0.634	0.630	0.637	0.634	0.637	895,959	0.6365	-0.53%
2000-11-28	0	1.890	1.900	1.920	1.890	1.900	224,000	424,280	1.8941	0.637	0.640	0.647	0.637	0.640	664,553	0.6384	-0.53%
2000-11-27	0	1.900	1.900	1.930	1.900	1.900	28,000	53,200	1.9000	0.640	0.640	0.651	0.640	0.640	83,069	0.6404	0.00%
2000-11-24	0	1.900	1.880	1.940	1.900	1.910	60,000	114,100	1.9017	0.640	0.634	0.654	0.640	0.644	178,005	0.6410	0.00%
2000-11-23	0	1.900	1.890	1.930	1.860	1.900	132,000	248,720	1.8842	0.640	0.637	0.651	0.627	0.640	391,611	0.6351	1.06%
2000-11-22	0	1.880	1.880	1.930	1.880	1.900	362,000	684,480	1.8908	0.634	0.634	0.651	0.634	0.640	1,073,965	0.6373	-1.05%
2000-11-21	0	1.900	1.900	1.940	1.900	1.940	22,000	42,600	1.9364	0.640	0.640	0.654	0.640	0.654	65,269	0.6527	-3.06%
2000-11-20	0	1.960	1.910	1.960	1.930	1.960	108,000	210,000	1.9444	0.661	0.644	0.661	0.651	0.661	320,409	0.6554	-0.51%
2000-11-17	0	1.970	1.920	2.000	1.920	1.970	64,000	123,640	1.9319	0.664	0.647	0.674	0.647	0.664	189,872	0.6512	2.07%
2000-11-16	0	1.930	1.930	1.940	1.930	1.940	90,000	174,060	1.9340	0.651	0.651	0.654	0.651	0.654	267,008	0.6519	1.58%
2000-11-15	0	1.900	1.900	1.970	1.900	1.990	228,000	448,680	1.9679	0.640	0.640	0.664	0.640	0.671	676,420	0.6633	-2.56%
2000-11-14	0	1.950	1.950	1.960	1.880	1.950	302,000	575,300	1.9050	0.657	0.657	0.661	0.634	0.657	895,959	0.6421	2.63%
2000-11-13	0	1.900	1.890	1.900	1.900	1.950	222,000	422,900	1.9050	0.640	0.637	0.640	0.640	0.657	658,619	0.6421	-4.04%
2000-11-10	0	1.980	1.910	1.980	1.900	1.980	784,000	1,509,240	1.9251	0.667	0.644	0.667	0.640	0.667	2,325,934	0.6489	1.54%
2000-11-09	0	1.950	1.920	1.950	1.950	1.950	40,000	78,000	1.9500	0.657	0.647	0.657	0.657	0.657	118,670	0.6573	1.56%
2000-11-08	0	1.920	1.920	1.970	1.900	1.950	56,000	108,540	1.9382	0.647	0.647	0.664	0.640	0.657	166,138	0.6533	-1.54%
2000-11-07	0	1.950	1.930	2.000	1.920	1.990	70,000	136,600	1.9514	0.657	0.651	0.674	0.647	0.671	207,673	0.6578	1.56%
2000-11-06	0	1.920	1.920	1.970	1.920	1.920	40,000	76,800	1.9200	0.647	0.647	0.664	0.647	0.647	118,670	0.6472	-1.03%
2000-11-03	0	1.940	1.920	1.940	1.940	1.940	30,000	58,200	1.9400	0.654	0.647	0.654	0.654	0.654	89,003	0.6539	-2.02%
2000-11-02	0	1.980	1.940	1.980	1.960	2.000	90,000	177,300	1.9700	0.667	0.654	0.667	0.661	0.674	267,008	0.6640	-2.22%
2000-11-01	0	2.025	1.990	2.025	1.930	2.025	1,408,000	2,810,120	1.9958	0.683	0.671	0.683	0.651	0.683	4,177,188	0.6727	5.47%
2000-10-31	0	1.920	1.920	1.930	1.920	1.920	86,000	165,120	1.9200	0.647	0.647	0.651	0.647	0.647	255,141	0.6472	-0.52%
2000-10-30	0	1.930	1.880	1.940	1.890	1.930	350,000	665,240	1.9007	0.651	0.634	0.654	0.637	0.651	1,038,364	0.6407	0.52%
2000-10-27	0	1.920	1.900	1.920	1.880	1.940	524,000	996,160	1.9011	0.647	0.640	0.647	0.634	0.654	1,554,579	0.6408	3.78%
2000-10-26	0	1.850	1.850	1.890	1.830	1.860	252,000	466,520	1.8513	0.624	0.624	0.637	0.617	0.627	747,622	0.6240	1.65%
2000-10-25	0	1.820	1.820	1.830	1.800	1.830	1,344,000	2,424,500	1.8039	0.613	0.613	0.617	0.607	0.617	3,987,316	0.6081	0.55%
2000-10-24	0	1.810	1.790	1.820	1.790	1.810	494,000	885,568	1.7926	0.610	0.603	0.613	0.603	0.610	1,465,576	0.6042	0.56%
2000-10-23	0	1.800	1.760	1.800	1.760	1.800	1,344,000	2,403,060	1.7880	0.607	0.593	0.607	0.593	0.607	3,987,316	0.6027	3.45%
2000-10-20	0	1.740	1.700	1.740	1.690	1.750	1,332,000	2,280,720	1.7123	0.586	0.573	0.586	0.570	0.590	3,951,715	0.5771	5.45%
2000-10-19	0	1.650	1.620	1.650	1.550	1.730	3,774,000	6,162,460	1.6329	0.556	0.546	0.556	0.522	0.583	11,196,525	0.5504	-5.17%
2000-10-18	0	1.740	1.740	1.750	1.740	1.810	1,424,000	2,481,000	1.7423	0.586	0.586	0.590	0.586	0.610	4,224,656	0.5873	-5.95%
2000-10-17	0	1.850	1.800	1.850	1.800	1.870	1,214,000	2,240,600	1.8456	0.624	0.607	0.624	0.607	0.630	3,601,638	0.6221	-1.07%
2000-10-16	0	1.870	1.830	1.870	1.830	1.940	1,854,000	3,475,944	1.8748	0.630	0.617	0.630	0.617	0.654	5,500,360	0.6319	-1.58%
2000-10-13	0	1.900	1.860	-	1.820	1.900	400,000	740,400	1.8510	0.640	0.627	-	0.613	0.640	1,186,701	0.6239	0.00%
2000-10-12	0	1.900	1.860	1.900	1.800	1.900	190,000	352,720	1.8564	0.640	0.627	0.640	0.607	0.640	563,683	0.6257	2.15%
2000-10-11	0	1.900	1.860	1.950	1.850	1.900	262,000	489,500	1.8683	0.627	0.614	0.643	0.610	0.627	794,005	0.6165	0.53%
2000-10-10	0	1.890	1.890	1.900	1.890	1.920	244,000	463,080	1.8979	0.624	0.624	0.627	0.624	0.634	739,455	0.6262	0.53%
2000-10-09	0	1.880	1.860	1.920	1.880	1.880	66,000	124,080	1.8800	0.620	0.614	0.634	0.620	0.620	200,017	0.6203	-1.05%
2000-10-05	0	1.900	1.900	1.950	1.900	1.950	232,000	445,300	1.9194	0.627	0.627	0.643	0.627	0.643	703,089	0.6333	-2.56%
2000-10-04	0	1.950	1.910	1.950	1.900	1.950	114,000	218,700	1.9184	0.643	0.630	0.643	0.627	0.643	345,483	0.6330	0.00%
2000-10-03	0	1.950	1.950	1.960	1.930	1.960	116,000	226,580	1.9533	0.643	0.643	0.647	0.637	0.647	351,544	0.6445	0.00%
2000-09-29	0	1.950	1.990	2.000	1.850	2.000	1,356,000	2,590,980	1.9108	0.643	0.657	0.660	0.610	0.660	4,109,431	0.6305	-2.50%
2000-09-28	0	2.000	1.990	2.000	1.890	2.000	666,000	1,308,240	1.9643	0.660	0.657	0.660	0.624	0.660	2,018,349	0.6482	5.82%
2000-09-27	0	1.890	1.860	1.900	1.830	1.890	178,000	333,420	1.8731	0.624	0.614	0.627	0.604	0.624	539,439	0.6181	1.61%
2000-09-26	0	1.860	1.840	1.860	1.840	1.880	120,000	223,320	1.8610	0.614	0.607	0.614	0.607	0.620	363,666	0.6141	-1.06%
2000-09-25	0	1.880	1.860	1.880	1.840	1.900	652,000	1,222,340	1.8748	0.620	0.614	0.620	0.607	0.627	1,975,921	0.6186	2.17%
2000-09-22	0	1.840	1.830	1.860	1.810	1.840	309,000	565,610	1.8305	0.607	0.604	0.614	0.597	0.607	936,441	0.6040	-3.16%
2000-09-21	0	1.900	1.840	1.900	1.820	1.900	586,000	1,076,500	1.8370	0.627	0.607	0.627	0.601	0.627	1,775,905	0.6062	1.06%
2000-09-20	0	1.880	1.880	1.900	1.840	1.880	126,000	234,620	1.8621	0.620	0.620	0.627	0.607	0.620	381,850	0.6144	1.08%
2000-09-19	0	1.860	1.840	1.880	1.770	1.880	480,000	873,320	1.8194	0.614	0.607	0.620	0.584	0.620	1,454,666	0.6004	-1.06%
2000-09-18	0	1.880	1.880	1.900	1.880	1.960	1,255,000	2,389,260	1.9038	0.620	0.620	0.627	0.620	0.647	3,803,345	0.6282	-2.08%
2000-09-15	0	1.920	1.910	1.920	1.890	1.920	470,000	895,720	1.9058	0.634	0.630	0.634	0.624	0.634	1,424,360	0.6289	2.67%
2000-09-14	0	1.870	1.860	1.880	1.840	1.900	631,800	1,188,128	1.8805	0.617	0.614	0.620	0.607	0.627	1,914,704	0.6205	-0.53%
2000-09-12	0	1.880	1.880	1.900	1.870	1.940	1,487,000	2,815,590	1.8935	0.620	0.620	0.627	0.617	0.640	4,506,434	0.6248	-3.09%
2000-09-11	0	1.940	1.930	1.940	1.940	1.950	134,000	260,460	1.9437	0.640	0.637	0.640	0.640	0.643	406,094	0.6414	-1.52%
2000-09-08	0	1.970	1.960	1.970	1.950	1.980	337,000	664,180	1.9709	0.650	0.647	0.650	0.643	0.653	1,021,297	0.6503	0.51%
2000-09-07	0	1.960	1.960	1.990	1.960	2.000	524,000	1,039,400	1.9836	0.647	0.647	0.657	0.647	0.660	1,588,010	0.6545	-2.00%
2000-09-06	0	2.000	2.000	2.025	1.990	2.025	698,000	1,396,560	2.0008	0.660	0.660	0.668	0.657	0.668	2,115,327	0.6602	-1.23%
2000-09-05	0	2.025	2.025	2.050	2.025	2.050	3,544,000	7,097,400	2.0027	0.668	0.668	0.676	0.668	0.676	10,740,283	0.6608	0.00%
2000-09-04	0	2.025	2.000	2.025	2.025	2.050	552,000	1,120,450	2.0298	0.668	0.660	0.668	0.668	0.676	1,672,866	0.6698	-1.22%
2000-09-01	0	2.050	2.000	2.050	1.980	2.100	2,894,000	5,853,300	2.0226	0.676	0.660	0.676	0.653	0.693	8,770,423	0.6674	0.00%
2000-08-31	0	2.050	2.025	2.050	2.000	2.125	2,005,200	4,136,476	2.0629	0.676	0.668	0.676	0.660	0.701	6,076,867	0.6807	-2.38%
2000-08-30	0	2.100	2.075	2.100	2.000	2.150	2,668,000	5,543,350	2.0777	0.693	0.685	0.693	0.660	0.709	8,085,518	0.6856	6.06%
2000-08-29	0	1.980	1.970	2.000	1.950	1.980	518,000	1,016,960	1.9632	0.653	0.650	0.660	0.643	0.653	1,569,827	0.6478	1.54%
2000-08-28	0	1.950	1.940	1.950	1.920	1.970	256,000	499,000	1.9492	0.643	0.640	0.643	0.634	0.650	775,822	0.6432	0.00%
2000-08-25	0	1.950	1.930	1.950	1.930	1.960	402,000	782,580	1.9467	0.643	0.637	0.643	0.637	0.647	1,218,283	0.6424	-2.01%
2000-08-24	0	1.990	1.950	2.000	1.950	1.990	910,000	1,799,940	1.9780	0.657	0.643	0.660	0.643	0.657	2,757,804	0.6527	0.00%
2000-08-23	0	1.990	1.950	2.000	1.950	1.990	902,000	1,777,520	1.9706	0.657	0.643	0.660	0.643	0.657	2,733,560	0.6503	2.05%
2000-08-22	0	1.950	1.950	1.960	1.950	1.980	266,000	523,480	1.9680	0.643	0.643	0.647	0.643	0.653	806,127	0.6494	-1.52%
2000-08-21	0	1.980	1.950	1.990	1.960	1.990	772,000	1,525,920	1.9766	0.653	0.643	0.657	0.647	0.657	2,339,588	0.6522	0.00%
2000-08-18	0	1.980	1.970	1.990	1.950	1.980	1,268,000	2,488,620	1.9626	0.653	0.650	0.657	0.643	0.653	3,842,742	0.6476	1.54%
2000-08-17	0	1.950	1.950	1.970	1.940	1.990	524,000	1,025,200	1.9565	0.643	0.643	0.650	0.640	0.657	1,588,010	0.6456	-1.52%
2000-08-16	0	1.980	1.970	1.980	1.950	2.025	1,748,000	3,472,980	1.9868	0.653	0.650	0.653	0.643	0.668	5,297,408	0.6556	2.06%
2000-08-15	0	1.940	1.940	1.950	1.910	1.950	868,000	1,674,520	1.9292	0.640	0.640	0.643	0.630	0.643	2,630,521	0.6366	0.52%
2000-08-14	0	1.930	1.930	1.940	1.920	1.940	408,000	786,220	1.9270	0.637	0.637	0.640	0.634	0.640	1,236,466	0.6359	-0.52%
2000-08-11	0	1.940	1.910	1.940	1.920	1.940	262,000	503,640	1.9223	0.640	0.630	0.640	0.634	0.640	794,005	0.6343	1.04%
2000-08-10	0	1.920	1.900	1.950	1.900	1.950	756,000	1,452,440	1.9212	0.634	0.627	0.643	0.627	0.643	2,291,099	0.6339	-2.54%
2000-08-09	0	1.970	1.970	1.990	1.900	2.025	2,226,000	4,376,520	1.9661	0.650	0.650	0.657	0.627	0.668	6,746,013	0.6488	4.79%
2000-08-08	0	1.880	1.880	1.900	1.860	1.920	904,000	1,714,780	1.8969	0.620	0.620	0.627	0.614	0.634	2,739,621	0.6259	-1.05%
2000-08-07	0	1.900	1.880	1.900	1.880	1.930	498,000	945,080	1.8978	0.627	0.620	0.627	0.620	0.637	1,509,216	0.6262	-2.06%
2000-08-04	0	1.940	1.930	1.940	1.930	1.950	424,000	822,860	1.9407	0.640	0.637	0.640	0.637	0.643	1,284,955	0.6404	-0.51%
2000-08-03	0	1.950	1.930	1.950	1.910	1.960	630,000	1,220,380	1.9371	0.643	0.637	0.643	0.630	0.647	1,909,249	0.6392	-1.52%
2000-08-02	0	1.980	1.950	1.990	1.890	1.990	1,190,000	2,323,560	1.9526	0.653	0.643	0.657	0.624	0.657	3,606,359	0.6443	1.02%
2000-08-01	0	1.960	1.940	1.960	1.890	1.990	924,000	1,798,700	1.9466	0.647	0.640	0.647	0.624	0.657	2,800,232	0.6423	4.81%
2000-07-31	0	1.870	1.870	1.880	1.800	1.900	1,184,000	2,200,780	1.8588	0.617	0.617	0.620	0.594	0.627	3,588,176	0.6133	-0.53%
2000-07-28	0	1.880	1.870	1.900	1.850	1.950	912,000	1,725,260	1.8917	0.620	0.617	0.627	0.610	0.643	2,763,865	0.6242	-2.08%
2000-07-27	0	1.920	1.920	1.940	1.870	1.990	1,760,000	3,367,700	1.9135	0.634	0.634	0.640	0.617	0.657	5,333,775	0.6314	-3.52%
2000-07-26	0	1.990	1.990	2.000	1.980	2.025	1,610,000	3,205,140	1.9908	0.657	0.657	0.660	0.653	0.668	4,879,192	0.6569	-0.50%
2000-07-25	0	2.000	1.990	2.000	1.960	2.075	4,166,000	8,383,390	2.0123	0.660	0.657	0.660	0.647	0.685	12,625,288	0.6640	-2.44%
2000-07-24	0	2.050	2.025	2.050	1.930	2.075	4,384,000	8,802,950	2.0080	0.676	0.668	0.676	0.637	0.685	13,285,949	0.6626	7.33%
2000-07-21	0	1.910	1.900	1.920	1.790	1.920	5,948,000	11,133,400	1.8718	0.630	0.627	0.634	0.591	0.634	18,025,735	0.6176	7.30%
2000-07-20	0	1.780	1.780	1.790	1.770	1.790	704,000	1,253,720	1.7809	0.587	0.587	0.591	0.584	0.591	2,133,510	0.5876	0.56%
2000-07-19	0	1.770	1.760	1.790	1.750	1.820	1,586,000	2,848,920	1.7963	0.584	0.581	0.591	0.577	0.601	4,806,459	0.5927	-1.67%
2000-07-18	0	1.800	1.790	1.800	1.700	1.800	2,138,000	3,772,760	1.7646	0.594	0.591	0.594	0.561	0.594	6,479,324	0.5823	4.05%
2000-07-17	0	1.730	1.730	1.740	1.730	1.780	1,056,000	1,850,540	1.7524	0.571	0.571	0.574	0.571	0.587	3,200,265	0.5782	-2.26%
2000-07-14	0	1.770	1.770	1.790	1.750	1.800	1,132,000	2,016,300	1.7812	0.584	0.584	0.591	0.577	0.594	3,430,587	0.5877	-1.12%
2000-07-13	0	1.790	1.790	1.800	1.750	1.860	2,832,000	5,149,340	1.8183	0.591	0.591	0.594	0.577	0.614	8,582,529	0.6000	0.00%
2000-07-12	0	1.790	1.780	1.790	1.750	1.810	1,504,000	2,670,300	1.7755	0.591	0.587	0.591	0.577	0.597	4,557,953	0.5859	0.56%
2000-07-11	0	1.780	1.770	1.780	1.710	1.870	5,438,000	9,618,000	1.7687	0.587	0.584	0.587	0.564	0.617	16,480,153	0.5836	-4.81%
2000-07-10	0	1.870	1.860	1.870	1.860	1.950	1,712,000	3,228,700	1.8859	0.617	0.614	0.617	0.614	0.643	5,188,308	0.6223	-4.10%
2000-07-07	0	1.950	1.950	1.970	1.940	1.980	1,482,000	2,903,980	1.9595	0.643	0.643	0.650	0.640	0.653	4,491,281	0.6466	-2.01%
2000-07-06	0	1.990	1.960	2.000	1.940	2.000	2,122,000	4,196,680	1.9777	0.657	0.647	0.660	0.640	0.660	6,430,836	0.6526	1.02%
2000-07-05	0	2.025	2.025	2.050	1.990	2.050	1,377,000	2,795,540	2.0302	0.650	0.650	0.658	0.639	0.658	4,289,580	0.6517	0.00%
2000-07-04	0	2.025	2.000	2.025	1.980	2.100	2,572,000	5,241,140	2.0378	0.650	0.642	0.650	0.636	0.674	8,012,200	0.6541	1.76%
2000-07-03	0	1.990	1.990	2.000	1.930	2.100	3,164,000	6,349,660	2.0068	0.639	0.639	0.642	0.620	0.674	9,856,377	0.6442	-1.73%
2000-06-30	0	2.025	2.000	2.050	1.940	2.075	6,942,000	14,045,000	2.0232	0.650	0.642	0.658	0.623	0.666	21,625,464	0.6495	4.38%
2000-06-29	0	1.940	1.940	1.950	1.900	1.980	2,672,000	5,148,580	1.9269	0.623	0.623	0.626	0.610	0.636	8,323,717	0.6185	-1.02%
2000-06-28	0	1.960	1.930	1.950	1.880	2.000	4,202,000	8,118,160	1.9320	0.629	0.620	0.626	0.603	0.642	13,089,917	0.6202	-2.00%
2000-06-27	0	2.000	1.990	2.000	1.940	2.175	6,226,000	12,546,930	2.0152	0.642	0.639	0.642	0.623	0.698	19,395,007	0.6469	-6.98%
2000-06-26	0	2.150	2.125	2.150	2.075	2.250	10,676,000	23,162,500	2.1696	0.690	0.682	0.690	0.666	0.722	33,257,484	0.6965	4.88%
2000-06-23	0	2.050	2.025	2.050	1.860	2.100	13,366,000	27,220,180	2.0365	0.658	0.650	0.658	0.597	0.674	41,637,274	0.6537	7.33%
2000-06-22	0	1.910	1.900	1.910	1.770	1.920	7,834,000	14,371,620	1.8345	0.613	0.610	0.613	0.568	0.616	24,404,190	0.5889	3.24%
2000-06-21	0	1.850	1.850	1.860	1.730	1.910	14,566,000	26,692,200	1.8325	0.594	0.594	0.597	0.555	0.613	45,375,470	0.5883	7.56%
2000-06-20	0	1.720	1.720	1.730	1.700	1.780	2,740,000	4,685,500	1.7100	0.552	0.552	0.555	0.546	0.571	8,535,548	0.5489	1.18%
2000-06-19	0	1.700	1.700	1.710	1.680	1.750	4,412,000	7,616,520	1.7263	0.546	0.546	0.549	0.539	0.562	13,744,101	0.5542	1.80%
2000-06-16	0	1.670	1.670	1.680	1.650	1.680	1,658,000	2,759,060	1.6641	0.536	0.536	0.539	0.530	0.539	5,164,941	0.5342	1.83%
2000-06-15	0	1.640	1.640	1.680	1.640	1.730	4,118,000	6,935,820	1.6843	0.526	0.526	0.539	0.526	0.555	12,828,243	0.5407	-4.09%
2000-06-14	0	1.710	1.710	1.730	1.710	1.770	6,530,000	11,355,560	1.7390	0.549	0.549	0.555	0.549	0.568	20,342,017	0.5582	-1.16%
2000-06-13	0	1.730	1.730	1.740	1.640	1.760	10,014,000	17,169,140	1.7145	0.555	0.555	0.559	0.526	0.565	31,195,246	0.5504	4.85%
2000-06-12	0	1.650	1.640	1.650	1.620	1.680	4,086,000	6,715,380	1.6435	0.530	0.526	0.530	0.520	0.539	12,728,558	0.5276	1.85%
2000-06-09	0	1.620	1.610	1.620	1.610	1.670	3,374,000	5,514,840	1.6345	0.520	0.517	0.520	0.517	0.536	10,510,561	0.5247	0.62%
2000-06-08	0	1.610	1.620	1.630	1.560	1.750	9,754,000	16,061,180	1.6466	0.517	0.520	0.523	0.501	0.562	30,385,304	0.5286	-6.40%
2000-06-07	0	1.720	1.720	1.730	1.530	1.810	21,390,000	36,736,840	1.7175	0.552	0.552	0.555	0.491	0.581	66,633,345	0.5513	8.18%
2000-06-05	0	1.590	1.580	1.590	1.420	1.650	10,140,000	15,755,630	1.5538	0.510	0.507	0.510	0.456	0.530	31,587,757	0.4988	17.78%
2000-06-02	0	1.350	1.350	1.380	1.250	1.440	2,374,000	3,139,960	1.3226	0.433	0.433	0.443	0.401	0.462	7,395,398	0.4246	9.76%
2000-06-01	1	1.230	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-05-31	1	1.230	1.210	1.240	1.230	1.260	283,320	353,204	1.2467	0.395	0.388	0.398	0.395	0.404	882,588	0.4002	0.00%
2000-05-30	0	1.230	1.220	1.230	1.230	1.300	330,000	412,800	1.2509	0.395	0.392	0.395	0.395	0.417	1,028,004	0.4016	-5.38%
2000-05-29	0	1.300	1.270	1.300	1.220	1.300	390,000	499,140	1.2798	0.417	0.408	0.417	0.392	0.417	1,214,914	0.4108	5.69%
2000-05-26	0	1.230	1.230	1.240	1.200	1.250	608,000	746,340	1.2275	0.395	0.395	0.398	0.385	0.401	1,894,019	0.3941	-0.81%
2000-05-25	0	1.240	1.240	1.250	1.240	1.250	90,000	112,100	1.2456	0.398	0.398	0.401	0.398	0.401	280,365	0.3998	-0.80%
2000-05-24	0	1.250	1.240	1.250	1.230	1.260	172,000	214,200	1.2453	0.401	0.398	0.401	0.395	0.404	535,808	0.3998	-0.79%
2000-05-23	0	1.260	1.250	1.260	1.260	1.270	36,000	45,460	1.2628	0.404	0.401	0.404	0.404	0.408	112,146	0.4054	0.00%
2000-05-22	0	1.260	1.250	1.290	1.260	1.280	120,000	152,000	1.2667	0.404	0.401	0.414	0.404	0.411	373,820	0.4066	-2.33%
2000-05-19	0	1.290	1.270	1.290	1.260	1.310	984,000	1,277,600	1.2984	0.414	0.408	0.414	0.404	0.421	3,065,321	0.4168	0.00%
2000-05-18	0	1.290	1.290	1.300	1.290	1.300	142,000	183,680	1.2935	0.414	0.414	0.417	0.414	0.417	442,353	0.4152	-0.77%
2000-05-17	0	1.300	1.280	1.300	1.280	1.310	386,000	500,120	1.2956	0.417	0.411	0.417	0.411	0.421	1,202,453	0.4159	0.78%
2000-05-16	0	1.290	1.280	1.300	1.280	1.310	676,000	877,240	1.2977	0.414	0.411	0.417	0.411	0.421	2,105,850	0.4166	1.57%
2000-05-15	0	1.270	1.270	1.290	1.260	1.280	629,600	798,960	1.2690	0.408	0.408	0.414	0.404	0.411	1,961,307	0.4074	1.60%
2000-05-12	0	1.250	1.240	1.250	1.250	1.260	512,000	640,500	1.2510	0.401	0.398	0.401	0.401	0.404	1,594,964	0.4016	-2.34%
2000-05-10	0	1.280	1.260	1.280	1.250	1.290	494,000	630,240	1.2758	0.411	0.404	0.411	0.401	0.414	1,538,891	0.4095	0.79%
2000-05-09	0	1.270	1.270	1.280	1.260	1.300	1,526,000	1,947,720	1.2764	0.408	0.408	0.411	0.404	0.417	4,753,739	0.4097	3.25%
2000-05-08	0	1.230	1.230	1.270	1.230	1.240	306,000	378,620	1.2373	0.395	0.395	0.408	0.395	0.398	953,240	0.3972	0.00%
2000-05-05	0	1.230	1.220	1.230	1.220	1.230	30,000	36,700	1.2233	0.395	0.392	0.395	0.392	0.395	93,455	0.3927	3.36%
2000-05-04	0	1.190	1.190	-	1.190	1.240	1,070,000	1,288,740	1.2044	0.382	0.382	-	0.382	0.398	3,333,225	0.3866	-4.80%
2000-05-03	0	1.250	1.250	1.280	1.240	1.250	112,000	139,600	1.2464	0.401	0.401	0.411	0.398	0.401	348,898	0.4001	-0.79%
2000-05-02	0	1.260	1.250	1.260	1.260	1.290	1,060,000	1,336,500	1.2608	0.404	0.401	0.404	0.404	0.414	3,302,073	0.4047	-0.79%
2000-04-28	0	1.270	1.250	1.290	1.240	1.270	72,000	90,680	1.2594	0.408	0.401	0.414	0.398	0.408	224,292	0.4043	3.25%
2000-04-27	0	1.230	1.230	1.250	1.220	1.260	152,000	187,220	1.2317	0.395	0.395	0.401	0.392	0.404	473,505	0.3954	-1.60%
2000-04-26	0	1.250	1.230	1.250	1.230	1.250	766,000	954,360	1.2459	0.401	0.395	0.401	0.395	0.401	2,386,215	0.3999	0.81%
2000-04-25	0	1.240	1.230	1.250	1.230	1.250	430,000	534,200	1.2423	0.398	0.395	0.401	0.395	0.401	1,339,520	0.3988	3.33%
2000-04-20	0	1.200	1.200	1.210	1.200	1.220	180,000	217,700	1.2094	0.385	0.385	0.388	0.385	0.392	560,729	0.3882	-4.00%
2000-04-19	0	1.250	1.220	1.250	1.220	1.250	268,000	330,280	1.2324	0.401	0.392	0.401	0.392	0.401	834,864	0.3956	1.63%
2000-04-18	0	1.230	1.230	1.240	1.220	1.250	155,600	192,248	1.2355	0.395	0.395	0.398	0.392	0.401	484,719	0.3966	4.24%
2000-04-17	0	1.180	1.180	1.250	1.140	1.250	176,000	206,780	1.1749	0.379	0.379	0.401	0.366	0.401	548,269	0.3772	-5.60%
2000-04-14	0	1.250	1.190	1.250	1.220	1.250	70,000	86,900	1.2414	0.401	0.382	0.401	0.392	0.401	218,061	0.3985	5.93%
2000-04-13	0	1.180	1.180	1.250	1.180	1.200	110,000	130,300	1.1845	0.379	0.379	0.401	0.379	0.385	342,668	0.3803	-3.28%
2000-04-12	0	1.220	1.220	1.240	1.190	1.220	308,000	370,480	1.2029	0.392	0.392	0.398	0.382	0.392	959,470	0.3861	0.00%
2000-04-11	0	1.220	1.210	1.230	1.190	1.220	168,000	201,120	1.1971	0.392	0.388	0.395	0.382	0.392	523,347	0.3843	-0.81%
2000-04-10	0	1.230	1.210	1.230	1.230	1.230	250,000	307,500	1.2300	0.395	0.388	0.395	0.395	0.395	778,791	0.3948	0.00%
2000-04-07	0	1.230	1.230	1.250	1.200	1.250	392,000	477,360	1.2178	0.395	0.395	0.401	0.385	0.401	1,221,144	0.3909	0.82%
2000-04-06	0	1.220	1.210	1.220	1.220	1.230	238,000	290,460	1.2204	0.392	0.388	0.392	0.392	0.395	741,409	0.3918	1.67%
2000-04-05	0	1.200	1.200	1.250	1.200	1.250	718,000	875,440	1.2193	0.385	0.385	0.401	0.385	0.401	2,236,687	0.3914	-4.76%
2000-04-03	0	1.260	1.260	1.300	1.260	1.350	402,000	537,500	1.3371	0.404	0.404	0.417	0.404	0.433	1,252,296	0.4292	-6.67%
2000-03-31	0	1.350	1.300	1.350	1.300	1.350	352,000	473,400	1.3449	0.433	0.417	0.433	0.417	0.433	1,096,538	0.4317	0.00%
2000-03-30	0	1.350	1.330	1.350	1.300	1.350	526,000	694,100	1.3196	0.433	0.427	0.433	0.417	0.433	1,638,576	0.4236	0.00%
2000-03-29	0	1.350	1.300	1.350	1.250	1.350	466,000	607,960	1.3046	0.433	0.417	0.433	0.401	0.433	1,451,666	0.4188	4.65%
2000-03-28	0	1.290	1.250	1.290	1.260	1.330	538,000	690,460	1.2834	0.414	0.401	0.414	0.404	0.427	1,675,958	0.4120	0.78%
2000-03-27	0	1.280	1.280	1.330	1.280	1.330	186,000	239,380	1.2870	0.411	0.411	0.427	0.411	0.427	579,420	0.4131	-2.29%
2000-03-24	0	1.310	1.310	1.320	1.280	1.330	330,000	432,300	1.3100	0.421	0.421	0.424	0.411	0.427	1,028,004	0.4205	5.65%
2000-03-23	0	1.240	1.230	1.300	1.230	1.280	666,000	828,040	1.2433	0.398	0.395	0.417	0.395	0.411	2,074,699	0.3991	-1.59%
2000-03-22	0	1.260	1.240	1.260	1.240	1.280	340,000	427,600	1.2576	0.404	0.398	0.404	0.398	0.411	1,059,156	0.4037	1.61%
2000-03-21	0	1.240	1.240	1.250	1.240	1.320	978,000	1,241,500	1.2694	0.398	0.398	0.401	0.398	0.424	3,046,630	0.4075	-8.82%
2000-03-20	0	1.360	1.340	1.360	1.310	1.400	508,000	689,840	1.3580	0.437	0.430	0.437	0.421	0.449	1,582,503	0.4359	3.82%
2000-03-17	0	1.310	1.310	1.350	1.310	1.370	230,000	307,900	1.3387	0.421	0.421	0.433	0.421	0.440	716,488	0.4297	-0.76%
2000-03-16	0	1.320	1.320	1.380	1.320	1.420	844,000	1,149,180	1.3616	0.424	0.424	0.443	0.424	0.456	2,629,198	0.4371	-5.71%
2000-03-15	0	1.400	1.390	1.420	1.330	1.450	1,250,700	1,755,576	1.4037	0.449	0.446	0.456	0.427	0.465	3,896,135	0.4506	1.45%
2000-03-14	0	1.380	1.380	1.400	1.290	1.520	4,816,093	6,910,837	1.4349	0.443	0.443	0.449	0.414	0.488	15,002,917	0.4606	6.15%
2000-03-13	0	1.300	1.280	1.300	1.280	1.320	548,000	707,460	1.2910	0.417	0.411	0.417	0.411	0.424	1,707,110	0.4144	4.00%
2000-03-10	0	1.250	1.250	1.270	1.230	1.270	634,000	794,900	1.2538	0.401	0.401	0.408	0.395	0.408	1,975,014	0.4025	0.00%
2000-03-09	0	1.250	1.240	1.250	1.230	1.250	940,000	1,167,820	1.2424	0.401	0.398	0.401	0.395	0.401	2,928,254	0.3988	3.31%
2000-03-08	0	1.210	1.210	1.250	1.200	1.210	48,000	57,620	1.2004	0.388	0.388	0.401	0.385	0.388	149,528	0.3853	-2.42%
2000-03-07	0	1.240	1.240	1.260	1.230	1.250	1,164,000	1,448,760	1.2446	0.398	0.398	0.404	0.395	0.401	3,626,050	0.3995	0.00%
2000-03-06	0	1.240	1.240	1.250	1.240	1.270	1,320,000	1,652,820	1.2521	0.398	0.398	0.401	0.398	0.408	4,112,016	0.4019	-3.12%
2000-03-03	0	1.280	1.260	1.280	1.250	1.280	286,000	360,200	1.2594	0.411	0.404	0.411	0.401	0.411	890,937	0.4043	1.59%
2000-03-02	0	1.260	1.260	1.290	1.240	1.260	72,000	89,880	1.2483	0.404	0.404	0.414	0.398	0.404	224,292	0.4007	2.44%
2000-03-01	0	1.230	1.230	1.290	1.230	1.270	50,000	62,500	1.2500	0.395	0.395	0.414	0.395	0.408	155,758	0.4013	-3.15%
2000-02-29	0	1.270	1.240	1.300	1.220	1.270	380,000	470,800	1.2389	0.408	0.398	0.417	0.392	0.408	1,183,762	0.3977	2.42%
2000-02-28	0	1.240	1.240	1.300	1.200	1.260	618,000	762,980	1.2346	0.398	0.398	0.417	0.385	0.404	1,925,171	0.3963	0.81%
2000-02-25	0	1.230	1.230	1.240	1.230	1.280	1,090,000	1,344,420	1.2334	0.395	0.395	0.398	0.395	0.411	3,395,528	0.3959	-1.60%
2000-02-24	0	1.250	1.250	1.270	1.240	1.320	164,000	207,280	1.2639	0.401	0.401	0.408	0.398	0.424	510,887	0.4057	1.63%
2000-02-23	0	1.230	1.230	1.300	1.230	1.270	552,000	688,420	1.2471	0.395	0.395	0.417	0.395	0.408	1,719,570	0.4003	-0.81%
2000-02-22	0	1.240	1.240	1.250	1.230	1.260	988,000	1,222,060	1.2369	0.398	0.398	0.401	0.395	0.404	3,077,781	0.3971	-1.59%
2000-02-21	0	1.260	1.260	1.270	1.250	1.280	390,000	492,020	1.2616	0.404	0.404	0.408	0.401	0.411	1,214,914	0.4050	-3.08%
2000-02-18	0	1.300	1.300	1.310	1.280	1.310	751,000	971,850	1.2941	0.417	0.417	0.421	0.411	0.421	2,339,488	0.4154	0.00%
2000-02-17	0	1.300	1.300	1.310	1.300	1.330	1,316,000	1,716,140	1.3041	0.417	0.417	0.421	0.417	0.427	4,099,555	0.4186	-2.99%
2000-02-16	0	1.340	1.340	1.350	1.270	1.350	1,562,000	2,084,600	1.3346	0.430	0.430	0.433	0.408	0.433	4,865,885	0.4284	3.88%
2000-02-15	0	1.290	1.280	1.290	1.280	1.320	1,270,000	1,659,140	1.3064	0.414	0.411	0.414	0.411	0.424	3,956,257	0.4194	4.03%
2000-02-14	0	1.240	1.240	1.250	1.230	1.250	456,000	567,840	1.2453	0.398	0.398	0.401	0.395	0.401	1,420,515	0.3997	-2.36%
2000-02-11	0	1.270	1.230	1.270	1.220	1.300	756,000	941,560	1.2454	0.408	0.395	0.408	0.392	0.417	2,355,064	0.3998	4.10%
2000-02-10	0	1.220	1.220	1.230	1.210	1.230	688,000	842,900	1.2251	0.392	0.392	0.395	0.388	0.395	2,143,232	0.3933	0.00%
2000-02-09	0	1.220	1.220	1.240	1.210	1.230	804,000	982,480	1.2220	0.392	0.392	0.398	0.388	0.395	2,504,591	0.3923	-0.81%
2000-02-08	0	1.230	1.220	1.230	1.220	1.240	724,000	890,220	1.2296	0.395	0.392	0.395	0.392	0.398	2,255,378	0.3947	0.82%
2000-02-03	0	1.220	1.220	1.230	1.200	1.220	520,000	629,800	1.2112	0.392	0.392	0.395	0.385	0.392	1,619,885	0.3888	1.67%
2000-02-02	0	1.200	1.180	1.220	1.160	1.260	250,000	301,040	1.2042	0.385	0.379	0.392	0.372	0.404	778,791	0.3865	3.45%
2000-02-01	0	1.160	1.160	1.240	1.150	1.180	1,244,000	1,444,540	1.1612	0.372	0.372	0.398	0.369	0.379	3,875,263	0.3728	-1.69%
2000-01-31	0	1.180	1.180	1.200	1.170	1.190	848,000	1,002,040	1.1817	0.379	0.379	0.385	0.376	0.382	2,641,659	0.3793	-2.48%
2000-01-28	0	1.210	1.210	1.220	1.180	1.230	896,000	1,074,540	1.1993	0.388	0.388	0.392	0.379	0.395	2,791,186	0.3850	6.14%
2000-01-27	0	1.140	1.150	1.160	1.110	1.150	2,480,000	2,817,420	1.1361	0.366	0.369	0.372	0.356	0.369	7,725,605	0.3647	-1.72%
2000-01-26	0	1.160	1.160	1.180	1.130	1.180	978,000	1,131,260	1.1567	0.372	0.372	0.379	0.363	0.379	3,046,630	0.3713	1.75%
2000-01-25	0	1.140	1.130	1.140	1.110	1.150	480,000	545,700	1.1369	0.366	0.363	0.366	0.356	0.369	1,495,278	0.3649	-0.87%
2000-01-24	0	1.150	1.140	1.150	1.120	1.170	810,000	930,080	1.1482	0.369	0.366	0.369	0.360	0.376	2,523,282	0.3686	-4.17%
2000-01-21	0	1.200	1.190	1.200	1.180	1.210	496,000	593,360	1.1963	0.385	0.382	0.385	0.379	0.388	1,545,121	0.3840	1.69%
2000-01-20	0	1.180	1.170	1.180	1.170	1.200	1,178,000	1,394,260	1.1836	0.379	0.376	0.379	0.376	0.385	3,669,662	0.3799	0.00%
2000-01-19	0	1.180	1.180	1.200	1.180	1.210	1,674,000	1,996,240	1.1925	0.379	0.379	0.385	0.379	0.388	5,214,783	0.3828	-4.84%
2000-01-18	0	1.240	1.220	1.230	1.230	1.240	1,012,000	1,247,880	1.2331	0.398	0.392	0.395	0.395	0.398	3,152,545	0.3958	0.00%
2000-01-17	0	1.240	1.230	1.240	1.230	1.240	438,000	538,840	1.2302	0.398	0.395	0.398	0.395	0.398	1,364,442	0.3949	0.00%
2000-01-14	0	1.240	1.230	1.240	1.230	1.240	1,240,000	1,532,900	1.2362	0.398	0.395	0.398	0.395	0.398	3,862,803	0.3968	0.00%
2000-01-13	0	1.240	1.230	1.240	1.220	1.250	630,000	780,360	1.2387	0.398	0.395	0.398	0.392	0.401	1,962,553	0.3976	0.00%
2000-01-12	0	1.240	1.230	1.240	1.200	1.250	996,000	1,235,900	1.2409	0.398	0.395	0.398	0.385	0.401	3,102,703	0.3983	0.00%
2000-01-11	0	1.240	1.240	1.250	1.240	1.250	342,000	423,850	1.2393	0.398	0.398	0.401	0.398	0.401	1,065,386	0.3978	-0.80%
2000-01-10	0	1.250	1.240	1.250	1.240	1.270	1,642,000	2,053,840	1.2508	0.401	0.398	0.401	0.398	0.408	5,115,098	0.4015	0.00%
2000-01-07	0	1.250	1.230	1.260	1.250	1.260	515,000	645,500	1.2534	0.401	0.395	0.404	0.401	0.404	1,604,309	0.4024	-0.79%
2000-01-06	0	1.260	1.240	-	1.180	1.260	2,878,000	3,482,980	1.2102	0.404	0.398	-	0.379	0.404	8,965,440	0.3885	0.80%
2000-01-05	0	1.250	1.240	1.260	1.230	1.280	540,000	678,400	1.2563	0.401	0.398	0.404	0.395	0.411	1,682,188	0.4033	-7.41%
2000-01-04	0	1.350	1.350	1.380	1.330	1.390	2,406,000	3,258,780	1.3544	0.433	0.433	0.443	0.427	0.446	7,495,083	0.4348	1.50%
2000-01-03	0	1.330	1.310	1.330	1.270	1.330	652,000	844,200	1.2948	0.427	0.421	0.427	0.408	0.427	2,031,087	0.4156	4.72%
1999-12-30	0	1.270	1.270	-	1.220	1.260	316,000	388,980	1.2309	0.408	0.408	-	0.392	0.404	984,392	0.3951	4.96%
1999-12-29	0	1.210	1.210	1.230	1.210	1.230	806,000	976,960	1.2121	0.388	0.388	0.395	0.388	0.395	2,510,822	0.3891	-0.82%
1999-12-28	0	1.220	1.210	1.220	1.210	1.230	858,000	1,041,580	1.2140	0.392	0.388	0.392	0.388	0.395	2,672,810	0.3897	0.00%
1999-12-24	0	1.220	1.210	1.220	1.200	1.220	170,000	206,500	1.2147	0.392	0.388	0.392	0.385	0.392	529,578	0.3899	-0.81%
1999-12-23	0	1.230	1.230	1.240	1.230	1.250	720,000	890,400	1.2367	0.395	0.395	0.398	0.395	0.401	2,242,918	0.3970	0.00%
1999-12-22	0	1.230	1.220	1.240	1.210	1.230	1,070,860	1,305,906	1.2195	0.395	0.392	0.398	0.388	0.395	3,335,904	0.3915	0.82%
1999-12-21	0	1.220	1.220	1.230	1.210	1.220	536,000	652,440	1.2172	0.392	0.392	0.395	0.388	0.392	1,669,728	0.3907	0.83%
1999-12-20	0	1.210	1.210	1.220	1.210	1.240	910,000	1,105,800	1.2152	0.388	0.388	0.392	0.388	0.398	2,834,799	0.3901	-2.42%
1999-12-17	0	1.240	1.230	1.240	1.240	1.260	2,406,000	2,998,940	1.2464	0.398	0.395	0.398	0.398	0.404	7,495,083	0.4001	0.00%
1999-12-16	0	1.240	1.230	1.240	1.210	1.240	1,460,000	1,805,300	1.2365	0.398	0.395	0.398	0.388	0.398	4,548,139	0.3969	3.33%
1999-12-15	0	1.200	1.200	1.210	1.200	1.220	674,000	814,900	1.2091	0.385	0.385	0.388	0.385	0.392	2,099,620	0.3881	-1.64%
1999-12-14	0	1.220	1.200	1.220	1.200	1.220	466,000	564,800	1.2120	0.392	0.385	0.392	0.385	0.392	1,451,666	0.3891	0.00%
1999-12-13	0	1.220	1.210	1.220	1.200	1.240	874,000	1,059,780	1.2126	0.392	0.388	0.392	0.385	0.398	2,722,653	0.3892	0.00%
1999-12-10	0	1.220	1.210	1.220	1.190	1.230	1,234,000	1,502,800	1.2178	0.392	0.388	0.392	0.382	0.395	3,844,112	0.3909	-1.61%
1999-12-09	0	1.240	1.240	1.250	1.240	1.250	382,000	476,640	1.2477	0.398	0.398	0.401	0.398	0.401	1,189,992	0.4005	-0.80%
1999-12-08	0	1.250	1.240	1.250	1.230	1.250	838,000	1,042,900	1.2445	0.401	0.398	0.401	0.395	0.401	2,610,507	0.3995	-0.79%
1999-12-07	0	1.260	1.260	1.270	1.250	1.270	2,160,000	2,724,940	1.2615	0.404	0.404	0.408	0.401	0.408	6,728,753	0.4050	0.00%
1999-12-06	0	1.260	1.250	1.260	1.250	1.270	2,482,000	3,124,240	1.2588	0.404	0.401	0.404	0.401	0.408	7,731,836	0.4041	0.80%
1999-12-03	0	1.250	1.240	1.270	1.250	1.290	1,286,000	1,624,920	1.2635	0.401	0.398	0.408	0.401	0.414	4,006,100	0.4056	0.00%
1999-12-02	0	1.250	1.240	1.250	1.230	1.290	4,216,000	5,312,000	1.2600	0.401	0.398	0.401	0.395	0.414	13,133,529	0.4045	-2.34%
1999-12-01	0	1.280	1.280	1.290	1.280	1.330	2,906,000	3,771,620	1.2979	0.411	0.411	0.414	0.411	0.427	9,052,665	0.4166	-3.76%
1999-11-30	0	1.330	1.330	1.340	1.310	1.350	1,804,000	2,405,000	1.3331	0.427	0.427	0.430	0.421	0.433	5,619,755	0.4280	-2.21%
1999-11-29	0	1.360	1.350	1.360	1.310	1.370	1,980,000	2,663,000	1.3449	0.437	0.433	0.437	0.421	0.440	6,168,023	0.4317	3.82%
1999-11-26	0	1.310	1.310	1.320	1.300	1.320	511,200	668,824	1.3083	0.421	0.421	0.424	0.417	0.424	1,592,472	0.4200	-0.76%
1999-11-25	0	1.320	1.310	1.320	1.310	1.350	420,000	556,840	1.3258	0.424	0.421	0.424	0.421	0.433	1,308,369	0.4256	-2.22%
1999-11-24	0	1.350	1.340	1.350	1.310	1.360	868,000	1,159,200	1.3355	0.433	0.430	0.433	0.421	0.437	2,703,962	0.4287	-2.17%
1999-11-23	0	1.380	1.370	1.380	1.340	1.380	1,102,000	1,513,020	1.3730	0.443	0.440	0.443	0.430	0.443	3,432,910	0.4407	-0.72%
1999-11-22	0	1.390	1.380	1.400	1.370	1.390	800,000	1,108,240	1.3853	0.446	0.443	0.449	0.440	0.446	2,492,131	0.4447	0.72%
1999-11-19	0	1.380	1.380	1.390	1.360	1.410	868,000	1,194,340	1.3760	0.443	0.443	0.446	0.437	0.453	2,703,962	0.4417	-1.43%
1999-11-18	0	1.400	1.380	1.400	1.380	1.400	2,300,000	3,211,620	1.3964	0.449	0.443	0.449	0.443	0.449	7,164,876	0.4482	2.19%
1999-11-17	0	1.370	1.360	1.390	1.370	1.400	458,000	631,300	1.3784	0.440	0.437	0.446	0.440	0.449	1,426,745	0.4425	-1.44%
1999-11-16	0	1.390	1.380	1.390	1.380	1.400	998,000	1,381,740	1.3845	0.446	0.443	0.446	0.443	0.449	3,108,933	0.4444	1.46%
1999-11-15	0	1.370	1.350	1.370	1.350	1.380	1,172,000	1,602,040	1.3669	0.440	0.433	0.440	0.433	0.443	3,650,971	0.4388	0.74%
1999-11-12	0	1.360	1.340	1.360	1.340	1.360	680,000	913,060	1.3427	0.437	0.430	0.437	0.430	0.437	2,118,311	0.4310	1.49%
1999-11-11	0	1.340	1.340	1.350	1.320	1.350	778,000	1,036,520	1.3323	0.430	0.430	0.433	0.424	0.433	2,423,597	0.4277	0.75%
1999-11-10	0	1.330	1.330	1.340	1.330	1.340	174,000	231,820	1.3323	0.427	0.427	0.430	0.427	0.430	542,038	0.4277	-1.48%
1999-11-09	0	1.350	1.340	1.350	1.340	1.360	260,000	350,900	1.3496	0.433	0.430	0.433	0.430	0.437	809,942	0.4332	1.50%
1999-11-08	0	1.330	1.320	1.340	1.330	1.360	597,000	797,150	1.3353	0.427	0.424	0.430	0.427	0.437	1,859,753	0.4286	-2.21%
1999-11-05	0	1.360	1.340	1.370	1.340	1.370	100,000	135,700	1.3570	0.437	0.430	0.440	0.430	0.440	311,516	0.4356	-0.73%
1999-11-04	0	1.370	1.340	1.370	1.350	1.370	626,000	847,380	1.3536	0.440	0.430	0.440	0.433	0.440	1,950,092	0.4345	-0.72%
1999-11-03	0	1.380	1.360	1.380	1.360	1.380	350,000	478,600	1.3674	0.443	0.437	0.443	0.437	0.443	1,090,307	0.4390	0.73%
1999-11-02	0	1.370	1.360	1.380	1.370	1.370	150,000	205,500	1.3700	0.440	0.437	0.443	0.440	0.440	467,275	0.4398	-0.72%
1999-11-01	0	1.380	1.370	1.380	1.370	1.380	202,000	278,000	1.3762	0.443	0.440	0.443	0.440	0.443	629,263	0.4418	0.00%
1999-10-29	0	1.380	1.370	1.390	1.370	1.380	502,000	690,740	1.3760	0.443	0.440	0.446	0.440	0.443	1,563,812	0.4417	0.00%
1999-10-28	0	1.380	1.380	1.390	1.380	1.400	426,000	589,640	1.3841	0.443	0.443	0.446	0.443	0.449	1,327,060	0.4443	-0.72%
1999-10-27	0	1.390	1.360	1.390	1.370	1.400	224,000	308,540	1.3774	0.446	0.437	0.446	0.440	0.449	697,797	0.4422	1.46%
1999-10-26	0	1.370	1.350	1.370	1.360	1.380	508,000	695,920	1.3699	0.440	0.433	0.440	0.437	0.443	1,582,503	0.4398	-0.72%
1999-10-25	0	1.380	1.380	1.390	1.380	1.390	406,000	560,980	1.3817	0.443	0.443	0.446	0.443	0.446	1,264,756	0.4435	0.73%
1999-10-22	0	1.370	1.370	1.380	1.350	1.370	298,000	406,480	1.3640	0.440	0.440	0.443	0.433	0.440	928,319	0.4379	-0.72%
1999-10-21	0	1.380	1.360	1.380	1.350	1.380	102,000	137,940	1.3524	0.443	0.437	0.443	0.433	0.443	317,747	0.4341	0.00%
1999-10-20	0	1.380	1.360	1.380	1.350	1.380	194,000	263,900	1.3603	0.443	0.437	0.443	0.433	0.443	604,342	0.4367	0.73%
1999-10-19	0	1.370	1.350	1.370	1.340	1.370	898,000	1,212,220	1.3499	0.440	0.433	0.440	0.430	0.440	2,797,417	0.4333	-1.44%
1999-10-15	0	1.390	1.390	1.430	1.340	1.390	330,000	446,420	1.3528	0.446	0.446	0.459	0.430	0.446	1,028,004	0.4343	2.21%
1999-10-14	0	1.360	1.360	1.380	1.350	1.370	202,000	274,000	1.3564	0.437	0.437	0.443	0.433	0.440	629,263	0.4354	-0.15%
1999-10-13	0	1.400	1.390	1.400	1.370	1.400	452,000	627,080	1.3873	0.437	0.434	0.437	0.428	0.437	1,447,339	0.4333	-1.41%
1999-10-12	0	1.420	1.420	1.430	1.400	1.420	188,000	266,560	1.4179	0.443	0.443	0.447	0.437	0.443	601,990	0.4428	-0.70%
1999-10-11	0	1.430	1.400	1.430	-	-	1,000	1,370	1.3700	0.447	0.437	0.447	-	-	3,202	0.4278	0.00%
1999-10-08	0	1.430	1.420	1.430	1.410	1.430	422,000	600,060	1.4219	0.447	0.443	0.447	0.440	0.447	1,351,276	0.4441	0.00%
1999-10-07	0	1.430	1.420	1.430	1.420	1.430	166,000	236,740	1.4261	0.447	0.443	0.447	0.443	0.447	531,545	0.4454	-0.69%
1999-10-06	0	1.440	1.430	1.440	1.440	1.450	220,000	317,300	1.4423	0.450	0.447	0.450	0.450	0.453	704,457	0.4504	0.70%
1999-10-05	0	1.430	1.430	1.440	1.430	1.460	678,000	980,120	1.4456	0.447	0.447	0.450	0.447	0.456	2,171,008	0.4515	-2.05%
1999-10-04	0	1.460	1.460	1.470	1.440	1.460	718,000	1,043,100	1.4528	0.456	0.456	0.459	0.450	0.456	2,299,091	0.4537	0.69%
1999-09-30	0	1.450	1.450	1.460	1.410	1.470	620,000	893,200	1.4406	0.453	0.453	0.456	0.440	0.459	1,985,288	0.4499	1.40%
1999-09-29	0	1.430	1.430	1.440	1.430	1.450	1,036,000	1,490,820	1.4390	0.447	0.447	0.450	0.447	0.453	3,317,352	0.4494	-1.38%
1999-09-28	0	1.450	1.450	1.460	1.390	1.460	1,282,000	1,844,680	1.4389	0.453	0.453	0.456	0.434	0.456	4,105,063	0.4494	5.84%
1999-09-27	0	1.370	1.370	1.380	1.370	1.380	355,000	486,740	1.3711	0.428	0.428	0.431	0.428	0.431	1,136,737	0.4282	0.74%
1999-09-24	0	1.360	1.360	1.380	1.350	1.370	1,876,000	2,549,700	1.3591	0.425	0.425	0.431	0.422	0.428	6,007,096	0.4244	-1.45%
1999-09-23	0	1.380	1.380	1.390	1.370	1.390	326,000	450,480	1.3818	0.431	0.431	0.434	0.428	0.434	1,043,877	0.4315	0.00%
1999-09-22	0	1.380	1.370	1.380	1.300	1.390	934,000	1,268,900	1.3586	0.431	0.428	0.431	0.406	0.434	2,990,740	0.4243	1.47%
1999-09-21	0	1.360	1.360	1.370	1.360	1.410	2,212,000	3,047,160	1.3776	0.425	0.425	0.428	0.425	0.440	7,082,994	0.4302	-1.45%
1999-09-20	0	1.380	1.370	1.400	1.370	1.440	1,926,000	2,695,960	1.3998	0.431	0.428	0.437	0.428	0.450	6,167,200	0.4371	-2.82%
1999-09-17	0	1.420	1.410	1.420	1.420	1.420	1,700,000	2,414,000	1.4200	0.443	0.440	0.443	0.443	0.443	5,443,531	0.4435	0.00%
1999-09-15	0	1.420	1.410	1.430	1.400	1.450	1,852,000	2,635,400	1.4230	0.443	0.440	0.447	0.437	0.453	5,930,246	0.4444	-3.40%
1999-09-14	0	1.470	1.470	1.490	1.450	1.500	406,000	599,840	1.4774	0.459	0.459	0.465	0.453	0.468	1,300,043	0.4614	0.00%
1999-09-13	0	1.470	1.470	1.490	1.470	1.510	1,230,000	1,838,000	1.4943	0.459	0.459	0.465	0.459	0.472	3,938,555	0.4667	0.68%
1999-09-10	0	1.460	1.460	1.500	1.460	1.460	245,000	364,300	1.4869	0.456	0.456	0.468	0.456	0.456	784,509	0.4644	-2.01%
1999-09-09	0	1.490	1.490	1.500	1.490	1.500	170,000	253,600	1.4918	0.465	0.465	0.468	0.465	0.468	544,353	0.4659	0.00%
1999-09-08	0	1.490	1.480	1.500	1.480	1.490	438,000	654,420	1.4941	0.465	0.462	0.468	0.462	0.465	1,402,510	0.4666	-0.67%
1999-09-07	0	1.500	1.480	1.500	1.470	1.500	620,000	927,000	1.4952	0.468	0.462	0.468	0.459	0.468	1,985,288	0.4669	3.45%
1999-09-06	0	1.450	1.430	1.450	1.420	1.450	230,000	329,400	1.4322	0.453	0.447	0.453	0.443	0.453	736,478	0.4473	0.69%
1999-09-03	0	1.440	1.430	1.440	1.430	1.450	350,000	504,000	1.4400	0.450	0.447	0.450	0.447	0.453	1,120,727	0.4497	-3.36%
1999-09-02	0	1.490	1.460	1.490	1.430	1.490	150,000	216,500	1.4433	0.465	0.456	0.465	0.447	0.465	480,312	0.4507	0.00%
1999-09-01	0	1.490	1.460	1.500	1.470	1.500	330,000	491,720	1.4901	0.465	0.456	0.468	0.459	0.468	1,056,685	0.4653	-0.67%
1999-08-31	0	1.500	1.460	1.500	1.450	1.500	1,200,000	1,771,100	1.4759	0.468	0.456	0.468	0.453	0.468	3,842,492	0.4609	3.45%
1999-08-30	0	1.450	1.430	1.450	1.420	1.450	50,000	71,600	1.4320	0.453	0.447	0.453	0.443	0.453	160,104	0.4472	2.11%
1999-08-27	0	1.420	1.410	1.450	1.410	1.420	662,000	936,140	1.4141	0.443	0.440	0.453	0.440	0.443	2,119,775	0.4416	-2.07%
1999-08-26	0	1.450	1.450	1.460	1.450	1.460	324,000	469,690	1.4497	0.453	0.453	0.456	0.453	0.456	1,037,473	0.4527	0.00%
1999-08-25	0	1.450	1.440	1.480	1.430	1.450	1,460,000	2,109,800	1.4451	0.453	0.450	0.462	0.447	0.453	4,675,032	0.4513	0.00%
1999-08-24	0	1.450	1.450	1.490	1.450	1.450	20,000	29,000	1.4500	0.453	0.453	0.465	0.453	0.453	64,042	0.4528	-2.68%
1999-08-23	0	1.490	1.470	1.490	1.480	1.520	224,000	336,580	1.5026	0.465	0.459	0.465	0.462	0.475	717,265	0.4693	-0.67%
1999-08-20	0	1.500	1.500	1.540	1.470	1.520	3,181,246	4,746,170	1.4919	0.468	0.468	0.481	0.459	0.475	10,186,594	0.4659	2.04%
1999-08-19	0	1.470	1.470	1.530	1.430	1.510	2,464,000	3,631,980	1.4740	0.459	0.459	0.478	0.447	0.472	7,889,917	0.4603	0.68%
1999-08-18	0	1.460	1.440	1.470	1.460	1.480	210,000	308,900	1.4710	0.456	0.450	0.459	0.456	0.462	672,436	0.4594	2.10%
1999-08-17	0	1.430	1.420	1.440	1.410	1.460	398,000	563,940	1.4169	0.447	0.443	0.450	0.440	0.456	1,274,427	0.4425	1.42%
1999-08-16	0	1.410	1.410	1.440	1.410	1.460	1,586,000	2,228,060	1.4048	0.440	0.440	0.450	0.440	0.456	5,078,494	0.4387	0.71%
1999-08-13	0	1.400	1.390	1.410	1.380	1.420	4,288,000	6,008,320	1.4012	0.437	0.434	0.440	0.431	0.443	13,730,506	0.4376	-0.71%
1999-08-12	0	1.410	1.410	1.430	1.400	1.430	1,768,000	2,498,520	1.4132	0.440	0.440	0.447	0.437	0.447	5,661,272	0.4413	2.17%
1999-08-11	0	1.380	1.380	1.400	1.360	1.390	822,000	1,137,900	1.3843	0.431	0.431	0.437	0.425	0.434	2,632,107	0.4323	0.00%
1999-08-10	0	1.380	1.380	1.390	1.380	1.430	920,000	1,288,300	1.4003	0.431	0.431	0.434	0.431	0.447	2,945,911	0.4373	-2.13%
1999-08-09	0	1.410	1.410	1.430	1.410	1.420	190,000	268,700	1.4142	0.440	0.440	0.447	0.440	0.443	608,395	0.4417	-1.40%
1999-08-06	0	1.430	1.430	1.440	1.420	1.460	578,000	831,440	1.4385	0.447	0.447	0.450	0.443	0.456	1,850,800	0.4492	-2.05%
1999-08-05	0	1.460	1.460	1.470	1.450	1.480	346,000	507,040	1.4654	0.456	0.456	0.459	0.453	0.462	1,107,919	0.4577	-0.68%
1999-08-04	0	1.470	1.460	1.470	1.460	1.500	662,000	980,880	1.4817	0.459	0.456	0.459	0.456	0.468	2,119,775	0.4627	-3.92%
1999-08-03	0	1.530	1.510	1.530	1.520	1.550	358,000	546,400	1.5263	0.478	0.472	0.478	0.475	0.484	1,146,344	0.4766	-0.65%
1999-08-02	0	1.540	1.540	1.550	1.530	1.550	500,000	766,500	1.5330	0.481	0.481	0.484	0.478	0.484	1,601,038	0.4788	2.67%
1999-07-30	0	1.500	1.490	1.510	1.480	1.520	986,000	1,486,760	1.5079	0.468	0.465	0.472	0.462	0.475	3,157,248	0.4709	-1.32%
1999-07-29	0	1.520	1.500	1.520	1.510	1.550	826,000	1,264,740	1.5312	0.475	0.468	0.475	0.472	0.484	2,644,916	0.4782	-0.65%
1999-07-28	0	1.530	1.510	1.530	1.520	1.550	1,098,000	1,687,420	1.5368	0.478	0.472	0.478	0.475	0.484	3,515,880	0.4799	0.66%
1999-07-27	0	1.520	1.510	1.530	1.460	1.520	1,040,000	1,557,380	1.4975	0.475	0.472	0.478	0.456	0.475	3,330,160	0.4677	1.33%
1999-07-26	0	1.500	1.490	1.500	1.480	1.540	654,000	980,400	1.4991	0.468	0.465	0.468	0.462	0.481	2,094,158	0.4682	-3.23%
1999-07-23	0	1.550	1.540	1.550	1.540	1.580	974,000	1,507,180	1.5474	0.484	0.481	0.484	0.481	0.493	3,118,823	0.4833	-1.90%
1999-07-22	0	1.580	1.570	1.580	1.570	1.600	628,000	996,920	1.5875	0.493	0.490	0.493	0.490	0.500	2,010,904	0.4958	0.00%
1999-07-21	0	1.580	1.580	1.590	1.560	1.600	1,084,000	1,710,940	1.5784	0.493	0.493	0.497	0.487	0.500	3,471,051	0.4929	-0.63%
1999-07-20	0	1.590	1.580	1.590	1.580	1.660	902,000	1,454,820	1.6129	0.497	0.493	0.497	0.493	0.518	2,888,273	0.5037	-2.45%
1999-07-19	0	1.630	1.640	1.650	1.600	1.680	2,770,000	4,561,400	1.6467	0.509	0.512	0.515	0.500	0.525	8,869,753	0.5143	1.24%
1999-07-16	0	1.610	1.610	1.630	1.590	1.640	2,210,000	3,562,440	1.6120	0.503	0.503	0.509	0.497	0.512	7,076,590	0.5034	1.26%
1999-07-15	0	1.590	1.590	1.620	1.570	1.660	1,792,000	2,925,280	1.6324	0.497	0.497	0.506	0.490	0.518	5,738,122	0.5098	-2.45%
1999-07-14	0	1.630	1.610	1.650	1.610	1.690	2,108,000	3,485,900	1.6537	0.509	0.503	0.515	0.503	0.528	6,749,978	0.5164	-4.12%
1999-07-13	0	1.700	1.700	1.720	1.700	1.770	4,656,000	8,034,500	1.7256	0.531	0.531	0.537	0.531	0.553	14,908,870	0.5389	0.00%
1999-07-12	0	1.700	1.690	1.700	1.660	1.730	6,277,000	10,590,250	1.6872	0.531	0.528	0.531	0.518	0.540	20,099,437	0.5269	3.66%
1999-07-09	0	1.640	1.630	1.640	1.580	1.650	2,318,000	3,721,680	1.6056	0.512	0.509	0.512	0.493	0.515	7,422,414	0.5014	1.86%
1999-07-08	0	1.610	1.600	1.610	1.580	1.660	6,852,000	11,186,940	1.6327	0.503	0.500	0.503	0.493	0.518	21,940,631	0.5099	1.26%
1999-07-07	0	1.640	1.630	1.640	1.580	1.680	17,572,000	28,708,140	1.6337	0.497	0.494	0.497	0.478	0.509	58,036,294	0.4947	4.46%
1999-07-06	0	1.570	1.560	1.570	1.540	1.580	5,050,000	7,855,540	1.5556	0.475	0.472	0.475	0.466	0.478	16,678,994	0.4710	1.95%
1999-07-05	0	1.540	1.530	1.550	1.520	1.590	5,724,000	8,878,640	1.5511	0.466	0.463	0.469	0.460	0.481	18,905,062	0.4696	1.32%
1999-07-02	0	1.520	1.520	1.530	1.510	1.590	2,522,000	3,885,920	1.5408	0.460	0.460	0.463	0.457	0.481	8,329,589	0.4665	-1.94%
1999-06-30	0	1.550	1.550	1.560	1.550	1.600	1,790,000	2,802,640	1.5657	0.469	0.469	0.472	0.469	0.484	5,911,960	0.4741	-1.90%
1999-06-29	0	1.580	1.580	1.590	1.560	1.590	944,000	1,487,240	1.5755	0.478	0.478	0.481	0.472	0.481	3,117,816	0.4770	1.28%
1999-06-28	0	1.560	1.550	1.580	1.550	1.590	380,000	595,200	1.5663	0.472	0.469	0.478	0.469	0.481	1,255,053	0.4742	0.65%
1999-06-25	0	1.550	1.550	1.560	1.550	1.570	448,000	697,600	1.5571	0.469	0.469	0.472	0.469	0.475	1,479,641	0.4715	-1.90%
1999-06-24	0	1.580	1.570	1.580	1.560	1.600	844,000	1,339,840	1.5875	0.478	0.475	0.478	0.472	0.484	2,787,539	0.4807	1.94%
1999-06-23	0	1.550	1.550	1.570	1.510	1.620	2,922,000	4,542,280	1.5545	0.469	0.469	0.475	0.457	0.490	9,650,697	0.4707	0.65%
1999-06-22	0	1.540	1.540	1.550	1.530	1.560	1,860,000	2,871,100	1.5436	0.466	0.466	0.469	0.463	0.472	6,143,154	0.4674	-1.28%
1999-06-21	0	1.560	1.520	1.560	1.550	1.600	1,602,000	2,541,900	1.5867	0.472	0.460	0.472	0.469	0.484	5,291,039	0.4804	-2.50%
1999-06-17	0	1.600	1.600	1.630	1.600	1.630	596,000	968,560	1.6251	0.484	0.484	0.494	0.484	0.494	1,968,452	0.4920	-1.84%
1999-06-16	0	1.630	1.620	1.630	1.610	1.650	1,046,000	1,699,180	1.6245	0.494	0.490	0.494	0.487	0.500	3,454,699	0.4918	0.62%
1999-06-15	0	1.620	1.620	1.640	1.600	1.740	5,790,000	9,555,320	1.6503	0.490	0.490	0.497	0.484	0.527	19,123,045	0.4997	-2.41%
1999-06-14	0	1.660	1.660	1.670	1.550	1.680	2,668,000	4,345,200	1.6286	0.503	0.503	0.506	0.469	0.509	8,811,793	0.4931	7.79%
1999-06-11	0	1.540	1.530	1.560	1.490	1.560	1,510,000	2,316,460	1.5341	0.466	0.463	0.472	0.451	0.472	4,987,184	0.4645	4.05%
1999-06-10	0	1.480	1.470	1.480	1.470	1.490	1,070,000	1,584,700	1.4810	0.448	0.445	0.448	0.445	0.451	3,533,965	0.4484	-0.67%
1999-06-09	0	1.490	1.480	1.490	1.450	1.490	1,878,000	2,771,360	1.4757	0.451	0.448	0.451	0.439	0.451	6,202,604	0.4468	3.47%
1999-06-08	0	1.440	1.440	1.450	1.440	1.470	1,492,140	2,164,973	1.4509	0.436	0.436	0.439	0.436	0.445	4,928,197	0.4393	1.41%
1999-06-07	0	1.420	1.410	1.430	1.420	1.480	1,306,000	1,887,240	1.4451	0.430	0.427	0.433	0.430	0.448	4,313,419	0.4375	1.43%
1999-06-04	0	1.400	1.390	1.400	1.390	1.460	2,932,000	4,136,000	1.4106	0.424	0.421	0.424	0.421	0.442	9,683,725	0.4271	-2.10%
1999-06-03	0	1.430	1.420	1.460	1.420	1.470	242,000	353,580	1.4611	0.433	0.430	0.442	0.430	0.445	799,271	0.4424	-1.38%
1999-06-02	0	1.450	1.440	1.450	1.430	1.490	2,356,000	3,413,940	1.4490	0.439	0.436	0.439	0.433	0.451	7,781,329	0.4387	3.57%
1999-06-01	0	1.400	1.400	1.410	1.400	1.410	1,110,000	1,558,340	1.4039	0.424	0.424	0.427	0.424	0.427	3,666,076	0.4251	0.72%
1999-05-31	0	1.390	1.380	1.400	1.390	1.420	506,000	708,300	1.3998	0.421	0.418	0.424	0.421	0.430	1,671,202	0.4238	-0.71%
1999-05-28	0	1.400	1.390	1.400	1.380	1.400	778,000	1,083,480	1.3926	0.424	0.421	0.424	0.418	0.424	2,569,556	0.4217	-2.78%
1999-05-27	0	1.440	1.440	1.450	1.440	1.470	1,544,000	2,237,760	1.4493	0.436	0.436	0.439	0.436	0.445	5,099,479	0.4388	0.00%
1999-05-26	0	1.440	1.430	1.450	1.400	1.450	1,090,000	1,560,060	1.4312	0.436	0.433	0.439	0.424	0.439	3,600,021	0.4333	2.86%
1999-05-25	0	1.400	1.400	1.410	1.360	1.410	1,410,000	1,963,200	1.3923	0.424	0.424	0.427	0.412	0.427	4,656,907	0.4216	1.45%
1999-05-24	0	1.380	1.370	1.380	1.350	1.410	1,130,000	1,545,920	1.3681	0.418	0.415	0.418	0.409	0.427	3,732,131	0.4142	1.47%
1999-05-21	0	1.360	1.350	1.370	1.360	1.390	1,274,000	1,757,760	1.3797	0.412	0.409	0.415	0.412	0.421	4,207,730	0.4177	-2.16%
1999-05-20	0	1.390	1.370	1.390	1.380	1.430	2,690,000	3,770,320	1.4016	0.421	0.415	0.421	0.418	0.433	8,884,454	0.4244	0.00%
1999-05-19	0	1.390	1.380	1.410	1.380	1.430	2,284,000	3,221,340	1.4104	0.421	0.418	0.427	0.418	0.433	7,543,529	0.4270	0.00%
1999-05-18	0	1.390	1.380	1.390	1.380	1.410	1,154,000	1,603,180	1.3892	0.421	0.418	0.421	0.418	0.427	3,811,398	0.4206	0.00%
1999-05-17	0	1.390	1.380	1.400	1.390	1.440	830,000	1,167,000	1.4060	0.421	0.418	0.424	0.421	0.436	2,741,300	0.4257	-1.42%
1999-05-14	0	1.410	1.400	1.410	1.400	1.520	1,117,400	1,605,264	1.4366	0.427	0.424	0.427	0.424	0.460	3,690,516	0.4350	-6.00%
1999-05-13	0	1.500	1.500	1.530	1.500	1.540	858,000	1,299,200	1.5142	0.454	0.454	0.463	0.454	0.466	2,833,778	0.4585	0.67%
1999-05-12	0	1.490	1.490	1.500	1.460	1.490	254,000	374,940	1.4761	0.451	0.451	0.454	0.442	0.451	838,904	0.4469	1.36%
1999-05-11	0	1.470	1.450	1.480	1.450	1.500	218,000	321,660	1.4755	0.445	0.439	0.448	0.439	0.454	720,004	0.4467	-2.00%
1999-05-10	0	1.500	1.430	1.500	1.450	1.510	690,000	1,026,760	1.4881	0.454	0.433	0.454	0.439	0.457	2,278,912	0.4505	-1.96%
1999-05-07	0	1.530	1.530	1.560	1.510	1.610	666,000	1,048,660	1.5746	0.463	0.463	0.472	0.457	0.487	2,199,646	0.4767	-4.97%
1999-05-06	0	1.610	1.600	1.620	1.560	1.660	1,550,000	2,511,781	1.6205	0.487	0.484	0.490	0.472	0.503	5,119,295	0.4906	-2.42%
1999-05-05	0	1.650	1.640	1.650	1.600	1.670	2,706,000	4,412,190	1.6305	0.500	0.497	0.500	0.484	0.506	8,937,299	0.4937	2.48%
1999-05-04	0	1.610	1.610	1.640	1.580	1.700	2,924,000	4,777,800	1.6340	0.487	0.487	0.497	0.478	0.515	9,657,303	0.4947	-2.42%
1999-05-03	0	1.650	1.630	1.650	1.450	1.680	3,430,000	5,458,320	1.5913	0.500	0.494	0.500	0.439	0.509	11,328,505	0.4818	11.49%
1999-04-30	0	1.480	1.430	1.480	1.460	1.480	46,000	67,720	1.4722	0.448	0.433	0.448	0.442	0.448	151,927	0.4457	3.50%
1999-04-29	0	1.430	1.410	1.440	1.390	1.430	88,000	125,760	1.4291	0.433	0.427	0.436	0.421	0.433	290,644	0.4327	0.70%
1999-04-28	0	1.420	1.390	1.420	1.420	1.460	114,000	164,480	1.4428	0.430	0.421	0.430	0.430	0.442	376,516	0.4368	-2.07%
1999-04-27	0	1.450	1.420	1.460	1.340	1.450	150,000	209,500	1.3967	0.439	0.430	0.442	0.406	0.439	495,416	0.4229	0.00%
1999-04-26	0	1.450	1.420	1.460	1.390	1.460	90,000	129,400	1.4378	0.439	0.430	0.442	0.421	0.442	297,249	0.4353	2.11%
1999-04-23	0	1.420	1.380	1.450	1.420	1.450	240,000	347,220	1.4468	0.430	0.418	0.439	0.430	0.439	792,665	0.4380	-1.39%
1999-04-22	0	1.440	1.380	1.440	1.400	1.440	270,000	379,900	1.4070	0.436	0.418	0.436	0.424	0.436	891,748	0.4260	4.35%
1999-04-21	0	1.380	1.380	1.400	1.380	1.390	30,000	41,600	1.3867	0.418	0.418	0.424	0.418	0.421	99,083	0.4198	-2.82%
1999-04-20	0	1.420	1.390	1.420	1.420	1.420	112,000	159,040	1.4200	0.430	0.421	0.430	0.430	0.430	369,910	0.4299	1.43%
1999-04-19	0	1.400	1.380	1.400	1.370	1.450	416,000	584,960	1.4062	0.424	0.418	0.424	0.415	0.439	1,373,953	0.4257	2.94%
1999-04-16	0	1.360	1.340	1.380	1.360	1.360	30,000	40,800	1.3600	0.412	0.406	0.418	0.412	0.412	99,083	0.4118	1.49%
1999-04-15	0	1.340	1.340	1.380	1.340	1.370	572,000	771,180	1.3482	0.406	0.406	0.418	0.406	0.415	1,889,185	0.4082	0.75%
1999-04-14	0	1.330	1.320	1.330	1.320	1.340	1,030,000	1,371,180	1.3312	0.403	0.400	0.403	0.400	0.406	3,401,854	0.4031	0.00%
1999-04-13	0	1.330	1.330	1.340	1.320	1.360	1,016,000	1,359,560	1.3381	0.403	0.403	0.406	0.400	0.412	3,355,615	0.4052	0.00%
1999-04-12	0	1.330	1.330	1.340	1.330	1.330	160,000	212,800	1.3300	0.403	0.403	0.406	0.403	0.403	528,443	0.4027	0.00%
1999-04-09	0	1.330	1.330	1.340	1.330	1.330	1,288,000	1,713,040	1.3300	0.403	0.403	0.406	0.403	0.403	4,253,969	0.4027	0.00%
1999-04-08	0	1.330	1.320	1.330	1.320	1.340	815,000	1,084,700	1.3309	0.403	0.400	0.403	0.400	0.406	2,691,758	0.4030	0.00%
1999-04-07	0	1.330	1.310	1.320	1.320	1.340	392,000	519,820	1.3261	0.403	0.397	0.400	0.400	0.406	1,294,686	0.4015	-0.75%
1999-04-01	0	1.340	1.310	1.340	1.330	1.340	360,000	478,940	1.3304	0.406	0.397	0.406	0.403	0.406	1,188,998	0.4028	0.00%
1999-03-31	0	1.340	1.320	1.340	1.330	1.340	230,000	308,000	1.3391	0.406	0.400	0.406	0.403	0.406	759,637	0.4055	0.00%
1999-03-30	0	1.340	1.320	1.340	1.340	1.340	280,000	375,200	1.3400	0.406	0.400	0.406	0.406	0.406	924,776	0.4057	0.00%
1999-03-29	0	1.340	1.320	1.340	-	-	0	0	-	0.406	0.400	0.406	-	-	0	-	0.00%
1999-03-26	0	1.340	1.330	1.340	1.330	1.340	322,000	431,260	1.3393	0.406	0.403	0.406	0.403	0.406	1,063,492	0.4055	0.75%
1999-03-25	0	1.330	1.330	1.340	1.330	1.330	100,000	133,000	1.3300	0.403	0.403	0.406	0.403	0.403	330,277	0.4027	0.76%
1999-03-24	0	1.320	1.320	1.340	1.320	1.320	403,000	531,900	1.3199	0.400	0.400	0.406	0.400	0.400	1,331,017	0.3996	0.00%
1999-03-23	0	1.320	1.320	1.330	1.320	1.330	828,000	1,100,440	1.3290	0.400	0.400	0.403	0.400	0.403	2,734,695	0.4024	-0.75%
1999-03-22	0	1.330	1.320	1.330	1.330	1.330	558,000	742,140	1.3300	0.403	0.400	0.403	0.403	0.403	1,842,946	0.4027	0.76%
1999-03-19	0	1.320	1.320	1.340	1.320	1.340	634,600	844,744	1.3311	0.400	0.400	0.406	0.400	0.406	2,095,939	0.4030	0.76%
1999-03-18	0	1.310	1.310	1.340	1.300	1.320	3,392,000	4,444,320	1.3102	0.397	0.397	0.406	0.394	0.400	11,203,000	0.3967	-2.24%
1999-03-17	0	1.340	1.330	1.340	1.340	1.360	462,000	619,480	1.3409	0.406	0.403	0.406	0.406	0.412	1,525,880	0.4060	-1.47%
1999-03-16	0	1.360	1.350	-	-	-	0	0	-	0.412	0.409	-	-	-	0	-	0.00%
1999-03-15	0	1.360	1.350	1.400	1.360	1.360	630,000	856,800	1.3600	0.412	0.409	0.424	0.412	0.412	2,080,746	0.4118	0.00%
1999-03-12	0	1.360	1.350	1.380	1.360	1.360	26,000	35,360	1.3600	0.412	0.409	0.418	0.412	0.412	85,872	0.4118	0.00%
1999-03-11	0	1.360	1.360	1.400	1.350	1.400	171,400	232,760	1.3580	0.412	0.412	0.424	0.409	0.424	566,095	0.4112	0.00%
1999-03-10	0	1.360	1.360	1.380	1.360	1.380	30,000	41,200	1.3733	0.412	0.412	0.418	0.412	0.418	99,083	0.4158	-1.45%
1999-03-09	0	1.380	1.360	1.380	1.360	1.400	454,000	624,840	1.3763	0.418	0.412	0.418	0.412	0.424	1,499,458	0.4167	-1.43%
1999-03-08	0	1.400	1.400	1.440	1.400	1.400	6,000	8,400	1.4000	0.424	0.424	0.436	0.424	0.424	19,817	0.4239	-2.78%
1999-03-05	0	1.440	1.400	1.440	-	-	0	0	-	0.436	0.424	0.436	-	-	0	-	0.00%
1999-03-04	0	1.440	1.370	1.440	-	-	0	0	-	0.436	0.415	0.436	-	-	0	-	0.00%
1999-03-03	0	1.440	-	1.460	-	-	0	0	-	0.436	-	0.442	-	-	0	-	0.00%
1999-03-02	0	1.440	1.400	1.440	-	-	0	0	-	0.436	0.424	0.436	-	-	0	-	-1.37%
1999-03-01	0	1.460	-	1.460	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1999-02-26	0	1.460	1.430	1.460	1.400	1.460	54,000	77,040	1.4267	0.442	0.433	0.442	0.424	0.442	178,350	0.4320	-1.35%
1999-02-25	0	1.480	-	1.480	-	-	500,000	680,000	1.3600	0.448	-	0.448	-	-	1,651,386	0.4118	-1.33%
1999-02-24	0	1.500	1.360	1.500	1.360	1.500	20,000	28,240	1.4120	0.454	0.412	0.454	0.412	0.454	66,055	0.4275	1.35%
1999-02-23	0	1.480	-	1.480	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1999-02-22	0	1.480	-	1.500	-	-	0	0	-	0.448	-	0.454	-	-	0	-	0.00%
1999-02-19	0	1.480	1.440	1.480	1.440	1.480	14,000	20,400	1.4571	0.448	0.436	0.448	0.436	0.448	46,239	0.4412	2.78%
1999-02-15	0	1.440	1.400	1.440	1.400	1.440	30,000	42,800	1.4267	0.436	0.424	0.436	0.424	0.436	99,083	0.4320	2.86%
1999-02-12	0	1.400	1.360	1.400	1.380	1.400	70,000	97,100	1.3871	0.424	0.412	0.424	0.418	0.424	231,194	0.4200	1.45%
1999-02-11	0	1.380	1.360	1.380	-	-	0	0	-	0.418	0.412	0.418	-	-	0	-	0.00%
1999-02-10	0	1.380	-	1.380	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
1999-02-09	0	1.380	1.380	-	-	-	270,000	361,800	1.3400	0.418	0.418	-	-	-	891,748	0.4057	2.99%
1999-02-08	0	1.340	1.340	-	-	-	0	0	-	0.406	0.406	-	-	-	0	-	0.00%
1999-02-05	0	1.340	1.340	-	1.340	1.340	40,000	53,600	1.3400	0.406	0.406	-	0.406	0.406	132,111	0.4057	0.00%
1999-02-04	0	1.340	1.340	1.370	-	-	0	0	-	0.406	0.406	0.415	-	-	0	-	1.52%
1999-02-03	0	1.320	1.320	-	1.320	1.340	110,000	145,620	1.3238	0.400	0.400	-	0.400	0.406	363,305	0.4008	-2.22%
1999-02-02	0	1.350	1.330	1.350	-	-	0	0	-	0.409	0.403	0.409	-	-	0	-	-2.17%
1999-02-01	0	1.380	1.360	1.380	1.320	1.380	70,000	93,600	1.3371	0.418	0.412	0.418	0.400	0.418	231,194	0.4049	1.47%
1999-01-29	0	1.360	1.320	1.360	-	-	0	0	-	0.412	0.400	0.412	-	-	0	-	-2.16%
1999-01-28	0	1.390	1.340	1.390	1.390	1.390	2,000	2,780	1.3900	0.421	0.406	0.421	0.421	0.421	6,606	0.4209	4.51%
1999-01-27	0	1.330	1.320	1.330	1.330	1.330	50,000	66,500	1.3300	0.403	0.400	0.403	0.403	0.403	165,139	0.4027	0.00%
1999-01-26	0	1.330	1.330	-	1.320	1.330	90,000	119,580	1.3287	0.403	0.403	-	0.400	0.403	297,249	0.4023	0.00%
1999-01-25	0	1.330	1.350	-	1.310	1.330	324,000	427,440	1.3193	0.403	0.409	-	0.397	0.403	1,070,098	0.3994	-2.21%
1999-01-22	0	1.360	1.350	1.360	1.360	1.400	328,000	455,120	1.3876	0.412	0.409	0.412	0.412	0.424	1,083,309	0.4201	-5.56%
1999-01-21	0	1.440	1.440	1.450	1.430	1.450	474,000	683,240	1.4414	0.436	0.436	0.439	0.433	0.439	1,565,514	0.4364	-2.70%
1999-01-20	0	1.480	1.480	1.500	1.480	1.480	100,000	148,000	1.4800	0.448	0.448	0.454	0.448	0.448	330,277	0.4481	-0.67%
1999-01-19	0	1.490	1.490	1.500	1.480	1.480	100,000	148,000	1.4800	0.451	0.451	0.454	0.448	0.448	330,277	0.4481	-0.67%
1999-01-18	0	1.500	1.490	1.500	-	-	0	0	-	0.454	0.451	0.454	-	-	0	-	-0.66%
1999-01-15	0	1.510	-	1.540	-	-	0	0	-	0.457	-	0.466	-	-	0	-	0.00%
1999-01-14	0	1.510	1.460	1.510	-	-	0	0	-	0.457	0.442	0.457	-	-	0	-	-0.66%
1999-01-13	0	1.520	1.480	1.520	1.500	1.560	362,000	558,040	1.5415	0.460	0.448	0.460	0.454	0.472	1,195,603	0.4667	-2.56%
1999-01-12	0	1.560	1.560	1.600	1.500	1.600	380,000	583,800	1.5363	0.472	0.472	0.484	0.454	0.484	1,255,053	0.4652	4.70%
1999-01-11	0	1.490	1.480	1.530	1.460	1.500	230,000	341,800	1.4861	0.451	0.448	0.463	0.442	0.454	759,637	0.4500	0.00%
1999-01-08	0	1.490	1.490	1.520	-	-	0	0	-	0.451	0.451	0.460	-	-	0	-	0.68%
1999-01-07	0	1.480	1.480	1.530	1.460	1.510	304,000	455,040	1.4968	0.448	0.448	0.463	0.442	0.457	1,004,042	0.4532	-5.13%
1999-01-06	0	1.560	1.550	1.600	1.470	1.600	400,000	611,600	1.5290	0.472	0.469	0.484	0.445	0.484	1,321,108	0.4629	7.59%
1999-01-05	0	1.450	1.400	1.450	1.410	1.460	314,000	448,880	1.4296	0.439	0.424	0.439	0.427	0.442	1,037,070	0.4328	3.57%
1999-01-04	0	1.400	1.400	1.420	-	-	0	0	-	0.424	0.424	0.430	-	-	0	-	1.45%
1998-12-31	0	1.380	1.380	1.450	1.380	1.380	160,000	217,589	1.3599	0.418	0.418	0.439	0.418	0.418	528,443	0.4118	-1.43%
1998-12-30	0	1.400	1.400	1.430	1.400	1.410	140,000	196,900	1.4064	0.424	0.424	0.433	0.424	0.427	462,388	0.4258	-0.71%
1998-12-29	0	1.410	1.400	1.450	1.390	1.410	110,000	153,900	1.3991	0.427	0.424	0.439	0.421	0.427	363,305	0.4236	2.17%
1998-12-28	0	1.380	1.360	1.410	1.360	1.380	7,728,000	10,511,080	1.3601	0.418	0.412	0.427	0.412	0.418	25,523,815	0.4118	1.47%
1998-12-24	0	1.360	-	1.380	1.360	1.360	110,000	149,600	1.3600	0.412	-	0.418	0.412	0.412	363,305	0.4118	0.00%
1998-12-23	0	1.360	1.360	1.380	1.360	1.360	1,832,000	2,482,520	1.3551	0.412	0.412	0.418	0.412	0.412	6,050,677	0.4103	0.00%
1998-12-22	0	1.360	1.360	1.380	1.350	1.380	64,000	86,700	1.3547	0.412	0.412	0.418	0.409	0.418	211,377	0.4102	-1.45%
1998-12-21	0	1.380	1.370	1.420	1.380	1.400	21,472	29,861	1.3907	0.418	0.415	0.430	0.418	0.424	70,917	0.4211	-0.72%
1998-12-18	0	1.390	1.380	1.400	1.390	1.400	64,000	89,420	1.3972	0.421	0.418	0.424	0.421	0.424	211,377	0.4230	-0.71%
1998-12-17	0	1.400	1.390	1.440	1.400	1.400	60,000	84,000	1.4000	0.424	0.421	0.436	0.424	0.424	198,166	0.4239	-2.78%
1998-12-16	0	1.440	1.430	1.440	1.440	1.450	612,000	881,920	1.4410	0.436	0.433	0.436	0.436	0.439	2,021,296	0.4363	0.00%
1998-12-15	0	1.440	1.430	1.440	1.330	1.460	524,000	750,660	1.4326	0.436	0.433	0.436	0.403	0.442	1,730,652	0.4337	5.88%
1998-12-14	0	1.360	1.360	1.400	1.300	1.380	692,000	925,480	1.3374	0.412	0.412	0.424	0.394	0.418	2,285,518	0.4049	5.43%
1998-12-11	0	1.290	1.270	1.290	1.250	1.310	1,214,000	1,542,880	1.2709	0.391	0.385	0.391	0.378	0.397	4,009,564	0.3848	-5.15%
1998-12-10	0	1.360	1.340	1.360	1.340	1.420	930,000	1,277,800	1.3740	0.412	0.406	0.412	0.406	0.430	3,071,577	0.4160	-4.23%
1998-12-09	0	1.420	1.410	1.420	1.390	1.480	550,000	789,000	1.4345	0.430	0.427	0.430	0.421	0.448	1,816,524	0.4343	-4.70%
1998-12-08	0	1.490	1.480	1.510	1.480	1.540	593,000	903,490	1.5236	0.451	0.448	0.457	0.448	0.466	1,958,543	0.4613	-3.25%
1998-12-07	0	1.540	1.530	1.550	1.540	1.560	498,000	769,080	1.5443	0.466	0.463	0.469	0.466	0.472	1,644,780	0.4676	-1.28%
1998-12-04	0	1.560	-	1.560	1.560	1.560	70,000	109,200	1.5600	0.472	-	0.472	0.472	0.472	231,194	0.4723	-1.27%
1998-12-03	0	1.580	1.570	1.580	1.570	1.580	120,000	189,400	1.5783	0.478	0.475	0.478	0.475	0.478	396,333	0.4779	-1.25%
1998-12-02	0	1.600	1.590	1.620	1.600	1.620	150,000	240,600	1.6040	0.484	0.481	0.490	0.484	0.490	495,416	0.4857	0.00%
1998-12-01	0	1.600	1.560	1.600	-	-	0	0	-	0.484	0.472	0.484	-	-	0	-	0.00%
1998-11-30	0	1.600	1.540	1.600	-	-	0	0	-	0.484	0.466	0.484	-	-	0	-	0.00%
1998-11-27	0	1.600	1.590	1.640	1.600	1.600	120,000	192,000	1.6000	0.484	0.481	0.497	0.484	0.484	396,333	0.4844	1.27%
1998-11-26	0	1.580	1.580	1.620	1.580	1.620	64,000	102,320	1.5988	0.478	0.478	0.490	0.478	0.490	211,377	0.4841	-2.47%
1998-11-25	0	1.620	1.620	1.650	1.620	1.620	100,000	162,000	1.6200	0.490	0.490	0.500	0.490	0.490	330,277	0.4905	-2.41%
1998-11-24	0	1.660	-	1.660	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
1998-11-23	0	1.660	-	1.680	1.660	1.700	240,000	402,480	1.6770	0.503	-	0.509	0.503	0.515	792,665	0.5078	-3.49%
1998-11-20	0	1.720	1.660	1.720	1.620	1.730	480,000	786,220	1.6380	0.521	0.503	0.521	0.490	0.524	1,585,330	0.4959	6.17%
1998-11-19	0	1.620	-	1.650	-	-	0	0	-	0.490	-	0.500	-	-	0	-	0.00%
1998-11-18	0	1.620	-	1.620	1.600	1.640	50,000	81,000	1.6200	0.490	-	0.490	0.484	0.497	165,139	0.4905	1.25%
1998-11-17	0	1.600	1.600	-	1.580	1.600	520,000	829,900	1.5960	0.484	0.484	-	0.478	0.484	1,717,441	0.4832	0.00%
1998-11-16	0	1.600	1.590	1.620	1.590	1.600	220,000	351,800	1.5991	0.484	0.481	0.490	0.481	0.484	726,610	0.4842	-1.23%
1998-11-13	0	1.620	1.590	1.610	1.580	1.650	254,000	409,040	1.6104	0.490	0.481	0.487	0.478	0.500	838,904	0.4876	1.25%
1998-11-12	0	1.600	-	-	-	-	250,000	400,900	1.6036	0.484	-	-	-	-	825,693	0.4855	0.00%
1998-11-11	0	1.600	1.610	1.630	1.600	1.630	274,000	439,400	1.6036	0.484	0.487	0.494	0.484	0.494	904,959	0.4855	-3.03%
1998-11-10	0	1.650	1.640	1.650	1.650	1.650	200,000	330,000	1.6500	0.500	0.497	0.500	0.500	0.500	660,554	0.4996	-1.79%
1998-11-09	0	1.680	1.650	1.720	1.680	1.680	20,000	33,600	1.6800	0.509	0.500	0.521	0.509	0.509	66,055	0.5087	-1.18%
1998-11-06	0	1.700	1.660	1.700	-	-	0	0	-	0.515	0.503	0.515	-	-	0	-	0.00%
1998-11-05	0	1.700	1.640	1.730	1.640	1.720	240,000	406,600	1.6942	0.515	0.497	0.524	0.497	0.521	792,665	0.5130	3.66%
1998-11-04	0	1.640	1.640	1.680	1.560	1.640	170,000	274,000	1.6118	0.497	0.497	0.509	0.472	0.497	561,471	0.4880	5.81%
1998-11-03	0	1.550	1.550	-	1.500	1.550	120,000	185,500	1.5458	0.469	0.469	-	0.454	0.469	396,333	0.4680	3.33%
1998-11-02	0	1.500	1.500	-	1.480	1.520	1,742,000	2,612,800	1.4999	0.454	0.454	-	0.448	0.460	5,753,427	0.4541	2.74%
1998-10-30	0	1.460	-	1.490	1.460	1.460	440,000	642,400	1.4600	0.442	-	0.451	0.442	0.442	1,453,219	0.4421	0.00%
1998-10-29	0	1.460	1.450	1.480	1.460	1.460	460,000	671,600	1.4600	0.442	0.439	0.448	0.442	0.442	1,519,275	0.4421	0.00%
1998-10-27	0	1.460	-	1.460	1.460	1.460	1,432,000	2,090,720	1.4600	0.442	-	0.442	0.442	0.442	4,729,568	0.4421	0.00%
1998-10-26	0	1.460	1.460	1.470	1.460	1.500	472,000	692,260	1.4667	0.442	0.442	0.445	0.442	0.454	1,558,908	0.4441	0.00%
1998-10-23	0	1.460	1.420	1.470	1.460	1.490	1,502,000	2,210,440	1.4717	0.442	0.430	0.445	0.442	0.451	4,960,762	0.4456	-0.68%
1998-10-22	0	1.470	1.450	1.490	1.470	1.470	90,000	132,300	1.4700	0.445	0.439	0.451	0.445	0.445	297,249	0.4451	-0.68%
1998-10-21	0	1.480	1.480	1.490	1.480	1.480	270,000	399,600	1.4800	0.448	0.448	0.451	0.448	0.448	891,748	0.4481	0.00%
1998-10-20	0	1.480	1.460	1.480	1.420	1.480	110,000	159,440	1.4495	0.448	0.442	0.448	0.430	0.448	363,305	0.4389	5.71%
1998-10-19	0	1.400	1.400	1.420	1.380	1.400	230,000	319,000	1.3870	0.424	0.424	0.430	0.418	0.424	759,637	0.4199	0.00%
1998-10-16	0	1.400	1.370	1.400	1.390	1.400	499,800	697,058	1.3947	0.424	0.415	0.424	0.421	0.424	1,650,725	0.4223	0.72%
1998-10-15	0	1.390	1.360	1.390	1.360	1.390	92,000	125,580	1.3650	0.421	0.412	0.421	0.412	0.421	303,855	0.4133	1.31%
1998-10-14	0	1.410	1.400	1.420	1.410	1.430	1,382,000	1,970,678	1.4260	0.415	0.412	0.418	0.415	0.421	4,690,850	0.4201	-1.40%
1998-10-13	0	1.430	1.440	1.450	1.410	1.440	1,708,000	2,442,444	1.4300	0.421	0.424	0.427	0.415	0.424	5,797,374	0.4213	0.70%
1998-10-12	0	1.420	1.410	1.420	1.420	1.480	204,000	292,280	1.4327	0.418	0.415	0.418	0.418	0.436	692,426	0.4221	-4.70%
1998-10-09	0	1.490	1.490	1.500	1.490	1.500	100,000	149,400	1.4940	0.439	0.439	0.442	0.439	0.442	339,425	0.4402	1.36%
1998-10-08	0	1.470	1.400	1.490	1.450	1.500	608,000	906,500	1.4910	0.433	0.412	0.439	0.427	0.442	2,063,702	0.4393	0.00%
1998-10-07	0	1.470	1.470	1.500	1.440	1.440	30,000	43,200	1.4400	0.433	0.433	0.442	0.424	0.424	101,827	0.4242	1.38%
1998-10-05	0	1.450	1.420	1.500	-	-	400,000	584,000	1.4600	0.427	0.418	0.442	-	-	1,357,699	0.4301	0.00%
1998-09-30	0	1.450	1.410	1.500	1.400	1.450	114,000	161,500	1.4167	0.427	0.415	0.442	0.412	0.427	386,944	0.4174	-2.68%
1998-09-29	0	1.490	1.440	1.500	1.420	1.490	42,000	61,440	1.4629	0.439	0.424	0.442	0.418	0.439	142,558	0.4310	2.05%
1998-09-28	0	1.460	-	1.460	1.460	1.460	10,000	14,600	1.4600	0.430	-	0.430	0.430	0.430	33,942	0.4301	0.00%
1998-09-25	0	1.460	-	1.460	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-2.67%
1998-09-24	0	1.500	1.450	1.500	1.500	1.500	30,000	45,000	1.5000	0.442	0.427	0.442	0.442	0.442	101,827	0.4419	7.14%
1998-09-23	0	1.400	1.320	-	1.400	1.400	4,000	5,600	1.4000	0.412	0.389	-	0.412	0.412	13,577	0.4125	2.94%
1998-09-22	0	1.360	1.360	-	1.220	1.380	840,000	1,115,210	1.3276	0.401	0.401	-	0.359	0.407	2,851,168	0.3911	4.62%
1998-09-21	0	1.300	1.260	1.350	1.300	1.400	124,000	166,520	1.3429	0.383	0.371	0.398	0.383	0.412	420,887	0.3956	-10.96%
1998-09-18	0	1.460	1.400	1.490	1.460	1.600	659,000	983,410	1.4923	0.430	0.412	0.439	0.430	0.471	2,236,809	0.4396	-8.75%
1998-09-17	0	1.600	1.600	1.640	1.600	1.600	8,000	12,800	1.6000	0.471	0.471	0.483	0.471	0.471	27,154	0.4714	-1.23%
1998-09-16	0	1.620	1.610	1.640	-	-	0	0	-	0.477	0.474	0.483	-	-	0	-	0.00%
1998-09-15	0	1.620	1.580	1.650	1.620	1.620	2,000	3,240	1.6200	0.477	0.465	0.486	0.477	0.477	6,788	0.4773	2.53%
1998-09-14	0	1.580	1.580	-	1.580	1.600	116,000	185,280	1.5972	0.465	0.465	-	0.465	0.471	393,733	0.4706	0.00%
1998-09-11	0	1.580	-	1.580	-	-	0	0	-	0.465	-	0.465	-	-	0	-	-1.25%
1998-09-10	0	1.600	1.600	-	1.500	1.500	40,000	60,000	1.5000	0.471	0.471	-	0.442	0.442	135,770	0.4419	6.67%
1998-09-09	0	1.500	1.500	-	1.500	1.500	20,000	30,000	1.5000	0.442	0.442	-	0.442	0.442	67,885	0.4419	0.00%
1998-09-08	0	1.500	1.460	1.500	1.500	1.500	50,000	75,000	1.5000	0.442	0.430	0.442	0.442	0.442	169,712	0.4419	0.67%
1998-09-07	0	1.490	1.490	1.500	1.490	1.500	60,000	89,500	1.4917	0.439	0.439	0.442	0.439	0.442	203,655	0.4395	-0.67%
1998-09-04	0	1.500	1.470	1.500	1.490	1.500	36,000	53,840	1.4956	0.442	0.433	0.442	0.439	0.442	122,193	0.4406	0.00%
1998-09-03	0	1.500	1.470	1.500	1.490	1.500	216,000	323,980	1.4999	0.442	0.433	0.442	0.439	0.442	733,157	0.4419	0.00%
1998-09-02	0	1.500	1.460	1.500	1.420	1.500	259,600	386,352	1.4883	0.442	0.430	0.442	0.418	0.442	881,147	0.4385	18.11%
1998-09-01	0	1.270	1.240	1.270	1.280	1.480	240,000	325,400	1.3558	0.374	0.365	0.374	0.377	0.436	814,619	0.3995	-16.45%
1998-08-31	0	1.520	1.520	1.530	1.520	1.640	94,000	150,480	1.6009	0.448	0.448	0.451	0.448	0.483	319,059	0.4716	-10.06%
1998-08-28	0	1.690	-	1.690	-	-	0	0	-	0.498	-	0.498	-	-	0	-	-0.59%
1998-08-27	0	1.700	-	1.700	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1998-08-26	0	1.700	1.690	1.720	1.700	1.700	144,000	244,800	1.7000	0.501	0.498	0.507	0.501	0.501	488,772	0.5008	0.00%
1998-08-25	0	1.700	1.690	1.700	1.700	1.700	320,000	544,000	1.7000	0.501	0.498	0.501	0.501	0.501	1,086,159	0.5008	0.00%
1998-08-24	0	1.700	1.700	1.750	1.700	1.700	1,156,000	1,965,200	1.7000	0.501	0.501	0.516	0.501	0.501	3,923,750	0.5008	0.00%
1998-08-21	0	1.700	1.700	1.710	1.650	1.820	1,240,000	2,099,600	1.6932	0.501	0.501	0.504	0.486	0.536	4,208,867	0.4989	-7.10%
1998-08-20	0	1.830	1.790	1.830	1.810	1.890	900,000	1,659,400	1.8438	0.539	0.527	0.539	0.533	0.557	3,054,823	0.5432	-2.14%
1998-08-19	0	1.870	1.850	1.870	1.860	1.900	1,350,000	2,549,300	1.8884	0.551	0.545	0.551	0.548	0.560	4,582,234	0.5563	-2.60%
1998-08-18	0	1.920	1.900	1.920	1.920	1.940	500,000	964,000	1.9280	0.566	0.560	0.566	0.566	0.572	1,697,124	0.5680	-1.03%
1998-08-14	0	1.940	1.930	1.940	1.920	1.960	1,986,000	3,851,260	1.9392	0.572	0.569	0.572	0.566	0.577	6,740,975	0.5713	2.11%
1998-08-13	0	1.900	1.860	1.950	1.840	1.920	552,000	1,055,840	1.9128	0.560	0.548	0.575	0.542	0.566	1,873,625	0.5635	-4.04%
1998-08-12	0	1.980	1.960	1.980	1.970	2.000	976,000	1,936,820	1.9844	0.583	0.577	0.583	0.580	0.589	3,312,785	0.5847	-0.50%
1998-08-11	0	1.990	1.980	2.050	1.980	2.075	1,652,000	3,326,160	2.0134	0.586	0.583	0.604	0.583	0.611	5,607,297	0.5932	-5.24%
1998-08-10	0	2.100	2.075	2.150	2.075	2.100	2,145,000	4,504,130	2.0998	0.619	0.611	0.633	0.611	0.619	7,280,660	0.6186	-2.33%
1998-08-07	0	2.150	2.100	2.175	2.075	2.150	2,672,000	5,585,000	2.0902	0.633	0.619	0.641	0.611	0.633	9,069,429	0.6158	4.88%
1998-08-06	0	2.050	2.050	2.075	2.050	2.050	1,516,000	3,108,256	2.0503	0.604	0.604	0.611	0.604	0.604	5,145,679	0.6041	-2.38%
1998-08-05	0	2.100	2.100	2.150	1.950	2.150	632,000	1,262,300	1.9973	0.619	0.619	0.633	0.575	0.633	2,145,164	0.5884	6.06%
1998-08-04	0	1.980	1.980	2.000	1.900	1.900	150,000	290,600	1.9373	0.583	0.583	0.589	0.560	0.560	509,137	0.5708	3.13%
1998-08-03	0	1.920	1.920	1.950	1.920	1.980	76,000	148,680	1.9563	0.566	0.566	0.575	0.566	0.583	257,963	0.5764	-3.03%
1998-07-31	0	1.980	1.970	2.025	1.980	2.025	226,800	458,360	2.0210	0.583	0.580	0.597	0.583	0.597	769,815	0.5954	-4.58%
1998-07-30	0	2.075	2.025	2.100	1.980	2.100	730,000	1,473,810	2.0189	0.611	0.597	0.619	0.583	0.619	2,477,801	0.5948	3.75%
1998-07-29	0	2.000	1.980	2.050	1.880	2.000	2,956,000	5,692,140	1.9256	0.589	0.583	0.604	0.554	0.589	10,033,395	0.5673	8.11%
1998-07-28	0	1.850	1.830	1.900	1.780	1.850	294,000	538,380	1.8312	0.545	0.539	0.560	0.524	0.545	997,909	0.5395	4.52%
1998-07-27	0	1.770	1.760	1.780	1.770	1.770	48,000	84,960	1.7700	0.521	0.519	0.524	0.521	0.521	162,924	0.5215	1.14%
1998-07-24	0	1.750	1.730	1.770	1.730	1.750	430,000	750,400	1.7451	0.516	0.510	0.521	0.510	0.516	1,459,526	0.5141	4.79%
1998-07-23	0	1.670	1.630	-	1.670	1.670	90,000	150,300	1.6700	0.492	0.480	-	0.492	0.492	305,482	0.4920	2.45%
1998-07-22	0	1.630	1.630	1.650	1.600	1.630	147,000	236,170	1.6066	0.480	0.480	0.486	0.471	0.480	498,954	0.4733	0.00%
1998-07-21	0	1.630	-	1.690	1.690	1.690	2,000	3,380	1.6900	0.480	-	0.498	0.498	0.498	6,788	0.4979	-2.98%
1998-07-20	0	1.680	1.640	1.680	1.680	1.700	51,000	85,800	1.6824	0.495	0.483	0.495	0.495	0.501	173,107	0.4956	0.00%
1998-07-17	0	1.680	1.660	-	1.630	1.700	296,000	493,380	1.6668	0.495	0.489	-	0.480	0.501	1,004,697	0.4911	-2.33%
1998-07-16	0	1.720	-	1.730	1.700	1.720	430,000	738,000	1.7163	0.507	-	0.510	0.501	0.507	1,459,526	0.5056	0.00%
1998-07-15	0	1.720	-	1.740	1.700	1.720	652,000	1,115,640	1.7111	0.507	-	0.513	0.501	0.507	2,213,049	0.5041	1.78%
1998-07-14	0	1.690	-	1.740	1.690	1.730	10,000	17,140	1.7140	0.498	-	0.513	0.498	0.510	33,942	0.5050	-3.43%
1998-07-13	0	1.750	1.750	-	-	-	0	0	-	0.516	0.516	-	-	-	0	-	1.74%
1998-07-10	0	1.720	-	-	1.720	1.720	10,000	17,200	1.7200	0.507	-	-	0.507	0.507	33,942	0.5067	1.18%
1998-07-09	0	1.700	1.670	1.700	1.670	1.700	70,000	117,180	1.6740	0.501	0.492	0.501	0.492	0.501	237,597	0.4932	1.80%
1998-07-08	0	1.720	1.720	-	-	-	0	0	-	0.492	0.492	-	-	-	0	-	1.18%
1998-07-07	0	1.700	1.600	-	1.560	1.700	60,000	99,940	1.6657	0.486	0.458	-	0.446	0.486	209,752	0.4765	9.68%
1998-07-06	0	1.550	1.500	-	-	-	0	0	-	0.443	0.429	-	-	-	0	-	0.00%
1998-07-03	0	1.550	-	1.550	-	-	0	0	-	0.443	-	0.443	-	-	0	-	-3.13%
1998-07-02	0	1.600	-	1.600	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1998-06-30	0	1.600	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
1998-06-29	0	1.600	1.600	-	1.600	1.620	264,000	427,280	1.6185	0.458	0.458	-	0.458	0.463	922,910	0.4630	-1.23%
1998-06-26	0	1.620	1.580	1.620	1.570	1.620	98,000	154,460	1.5761	0.463	0.452	0.463	0.449	0.463	342,595	0.4509	3.18%
1998-06-25	0	1.570	1.570	1.600	1.570	1.570	390,000	623,100	1.5977	0.449	0.449	0.458	0.449	0.449	1,363,390	0.4570	-1.87%
1998-06-24	0	1.600	-	1.600	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1998-06-23	0	1.600	-	1.600	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1998-06-22	0	1.600	1.560	1.600	-	-	0	0	-	0.458	0.446	0.458	-	-	0	-	0.00%
1998-06-19	0	1.600	1.600	1.610	1.600	1.600	20,000	32,000	1.6000	0.458	0.458	0.461	0.458	0.458	69,917	0.4577	1.27%
1998-06-18	0	1.580	-	-	1.580	1.580	20,000	31,600	1.5800	0.452	-	-	0.452	0.452	69,917	0.4520	2.60%
1998-06-17	0	1.540	1.540	-	1.500	1.540	282,000	423,800	1.5028	0.441	0.441	-	0.429	0.441	985,836	0.4299	2.67%
1998-06-16	0	1.500	1.470	-	1.500	1.500	140,000	210,000	1.5000	0.429	0.420	-	0.429	0.429	489,422	0.4291	0.00%
1998-06-15	0	1.500	1.500	-	1.480	1.500	210,000	314,800	1.4990	0.429	0.429	-	0.423	0.429	734,133	0.4288	1.35%
1998-06-12	0	1.480	1.450	1.510	1.480	1.520	150,000	226,000	1.5067	0.423	0.415	0.432	0.423	0.435	524,381	0.4310	-2.63%
1998-06-11	0	1.520	1.500	1.560	1.520	1.560	38,000	58,560	1.5411	0.435	0.429	0.446	0.435	0.446	132,843	0.4408	-2.56%
1998-06-10	0	1.560	1.540	1.570	1.560	1.600	118,000	186,680	1.5820	0.446	0.441	0.449	0.446	0.458	412,513	0.4525	-5.45%
1998-06-09	0	1.650	-	1.670	1.650	1.670	50,000	82,700	1.6540	0.472	-	0.478	0.472	0.478	174,794	0.4731	-1.20%
1998-06-08	0	1.670	1.670	-	1.670	1.740	104,000	175,960	1.6919	0.478	0.478	-	0.478	0.498	363,571	0.4840	-5.11%
1998-06-05	0	1.760	1.740	1.780	1.760	1.780	40,000	70,800	1.7700	0.503	0.498	0.509	0.503	0.509	139,835	0.5063	0.00%
1998-06-04	0	1.760	1.740	-	-	-	0	0	-	0.503	0.498	-	-	-	0	-	0.00%
1998-06-03	0	1.760	1.740	-	1.760	1.760	130,000	228,800	1.7600	0.503	0.498	-	0.503	0.503	454,463	0.5035	0.00%
1998-06-02	0	1.760	1.700	1.800	1.760	1.760	10,000	17,600	1.7600	0.503	0.486	0.515	0.503	0.503	34,959	0.5035	-2.22%
1998-06-01	0	1.800	-	1.800	-	-	0	0	-	0.515	-	0.515	-	-	0	-	0.00%
1998-05-29	0	1.800	-	1.800	1.750	1.800	60,000	107,300	1.7883	0.515	-	0.515	0.501	0.515	209,752	0.5116	2.27%
1998-05-28	0	1.760	-	1.860	1.760	1.810	146,000	260,700	1.7856	0.503	-	0.532	0.503	0.518	510,397	0.5108	-4.86%
1998-05-27	0	1.850	1.820	1.860	1.850	1.860	138,000	255,340	1.8503	0.529	0.521	0.532	0.529	0.532	482,430	0.5293	-2.63%
1998-05-26	0	1.900	1.840	1.900	1.840	1.900	60,000	112,040	1.8673	0.543	0.526	0.543	0.526	0.543	209,752	0.5342	2.15%
1998-05-25	0	1.860	1.840	1.890	1.840	1.880	260,000	487,400	1.8746	0.532	0.526	0.541	0.526	0.538	908,927	0.5362	-3.63%
1998-05-22	0	1.930	-	1.950	-	-	0	0	-	0.552	-	0.558	-	-	0	-	0.00%
1998-05-21	0	1.930	1.880	1.930	-	-	0	0	-	0.552	0.538	0.552	-	-	0	-	-0.52%
1998-05-20	0	1.940	-	1.940	-	-	0	0	-	0.555	-	0.555	-	-	0	-	-0.51%
1998-05-19	0	1.950	1.880	1.950	1.880	1.950	41,000	79,680	1.9434	0.558	0.538	0.558	0.538	0.558	143,331	0.5559	0.00%
1998-05-18	0	1.950	1.920	-	1.920	1.950	42,000	81,300	1.9357	0.558	0.549	-	0.549	0.558	146,827	0.5537	3.72%
1998-05-15	0	1.880	1.880	-	1.780	1.820	22,000	39,380	1.7900	0.538	0.538	-	0.509	0.521	76,909	0.5120	5.62%
1998-05-14	0	1.780	1.780	1.850	1.780	1.860	522,000	952,700	1.8251	0.509	0.509	0.529	0.509	0.532	1,824,845	0.5221	-2.20%
1998-05-13	0	1.820	1.820	1.830	1.800	1.900	557,000	1,020,180	1.8316	0.521	0.521	0.523	0.515	0.543	1,947,200	0.5239	-7.14%
1998-05-12	0	1.960	1.920	1.960	1.950	1.960	290,000	567,900	1.9583	0.561	0.549	0.561	0.558	0.561	1,013,803	0.5602	-2.00%
1998-05-11	0	2.000	1.970	2.000	2.000	2.025	110,000	220,500	2.0045	0.572	0.564	0.572	0.572	0.579	384,546	0.5734	-2.44%
1998-05-08	0	2.050	2.050	2.075	1.930	2.050	152,000	298,440	1.9634	0.586	0.586	0.594	0.552	0.586	531,372	0.5616	7.89%
1998-05-07	0	1.900	1.900	1.940	1.900	1.950	798,000	1,535,720	1.9245	0.543	0.543	0.555	0.543	0.558	2,789,705	0.5505	-3.06%
1998-05-06	0	1.960	1.940	1.950	1.940	2.100	2,791,000	5,514,910	1.9760	0.561	0.555	0.558	0.555	0.601	9,756,977	0.5652	-7.76%
1998-05-05	0	2.125	2.125	2.150	2.075	2.075	40,000	83,000	2.0750	0.608	0.608	0.615	0.594	0.594	139,835	0.5936	-1.16%
1998-05-04	0	2.150	2.150	2.200	2.050	2.200	180,000	378,750	2.1042	0.615	0.615	0.629	0.586	0.629	629,257	0.6019	-4.44%
1998-05-01	0	2.250	2.250	2.275	2.250	2.300	204,000	458,460	2.2474	0.644	0.644	0.651	0.644	0.658	713,158	0.6429	-2.17%
1998-04-30	0	2.300	2.250	2.300	2.175	2.300	254,000	559,750	2.2037	0.658	0.644	0.658	0.622	0.658	887,951	0.6304	4.55%
1998-04-29	0	2.200	2.175	2.200	2.175	2.200	175,000	381,120	2.1778	0.629	0.622	0.629	0.622	0.629	611,778	0.6230	1.15%
1998-04-28	0	2.175	2.175	2.200	2.075	2.175	728,000	1,567,600	2.1533	0.622	0.622	0.629	0.594	0.622	2,544,994	0.6160	0.00%
1998-04-27	0	2.175	2.175	2.200	2.150	2.175	140,000	304,000	2.1714	0.622	0.622	0.629	0.615	0.622	489,422	0.6211	0.00%
1998-04-24	0	2.175	2.175	2.200	2.175	2.200	442,000	964,300	2.1817	0.622	0.622	0.629	0.622	0.629	1,545,175	0.6241	0.00%
1998-04-23	0	2.175	2.150	2.175	2.150	2.175	836,000	1,807,550	2.1621	0.622	0.615	0.622	0.615	0.622	2,922,549	0.6185	0.00%
1998-04-22	0	2.175	2.175	2.200	2.175	2.200	570,000	1,240,500	2.1763	0.622	0.622	0.629	0.622	0.629	1,992,647	0.6225	0.00%
1998-04-21	0	2.175	2.125	2.175	2.175	2.175	44,000	95,700	2.1750	0.622	0.608	0.622	0.622	0.622	153,818	0.6222	-1.14%
1998-04-20	0	2.200	-	2.200	2.200	2.225	151,000	332,800	2.2040	0.629	-	0.629	0.629	0.636	527,877	0.6305	0.00%
1998-04-17	0	2.200	2.125	2.250	2.150	2.200	278,000	605,900	2.1795	0.629	0.608	0.644	0.615	0.629	971,852	0.6234	1.15%
1998-04-16	0	2.175	2.150	2.175	2.075	2.175	402,000	859,350	2.1377	0.622	0.615	0.622	0.594	0.622	1,405,340	0.6115	0.00%
1998-04-15	0	2.175	2.150	2.175	2.100	2.200	428,000	931,500	2.1764	0.622	0.615	0.622	0.601	0.629	1,496,233	0.6226	2.35%
1998-04-14	0	2.125	2.100	2.125	2.125	2.375	844,000	1,871,750	2.2177	0.608	0.601	0.608	0.608	0.679	2,950,516	0.6344	-10.53%
1998-04-09	0	2.375	2.350	2.375	2.250	2.375	2,596,000	6,071,450	2.3388	0.679	0.672	0.679	0.644	0.679	9,075,282	0.6690	6.74%
1998-04-08	0	2.225	2.200	2.225	2.200	2.225	1,200,000	2,642,150	2.2018	0.636	0.629	0.636	0.629	0.636	4,195,046	0.6298	0.00%
1998-04-07	0	2.225	2.200	2.225	2.125	2.225	1,118,000	2,458,050	2.1986	0.636	0.629	0.636	0.608	0.636	3,908,384	0.6289	3.49%
1998-04-03	0	2.150	2.075	2.175	2.075	2.175	280,000	599,750	2.1420	0.615	0.594	0.622	0.594	0.622	978,844	0.6127	-2.27%
1998-04-02	0	2.200	2.175	2.200	2.150	2.225	700,000	1,532,000	2.1886	0.629	0.622	0.629	0.615	0.636	2,447,110	0.6260	1.15%
1998-04-01	0	2.175	2.150	2.175	2.175	2.225	330,000	723,750	2.1932	0.622	0.615	0.622	0.622	0.636	1,153,638	0.6274	1.16%
1998-03-31	0	2.150	2.125	2.175	2.150	2.175	270,000	583,000	2.1593	0.615	0.608	0.622	0.615	0.622	943,885	0.6177	-1.15%
1998-03-30	0	2.175	2.175	2.200	2.175	2.200	1,640,000	3,569,000	2.1762	0.622	0.622	0.629	0.622	0.629	5,733,229	0.6225	-1.14%
1998-03-27	0	2.200	2.175	2.200	2.175	2.200	192,000	421,550	2.1956	0.629	0.622	0.629	0.622	0.629	671,207	0.6280	0.00%
1998-03-26	0	2.200	2.175	2.250	2.175	2.200	1,560,000	3,397,100	2.1776	0.629	0.622	0.644	0.622	0.629	5,453,560	0.6229	1.15%
1998-03-25	0	2.175	2.150	2.175	2.150	2.175	390,000	842,150	2.1594	0.622	0.615	0.622	0.615	0.622	1,363,390	0.6177	1.16%
1998-03-24	0	2.150	2.125	2.175	2.150	2.150	80,000	172,000	2.1500	0.615	0.608	0.622	0.615	0.615	279,670	0.6150	0.00%
1998-03-23	0	2.150	2.150	2.175	2.150	2.200	271,000	588,250	2.1707	0.615	0.615	0.622	0.615	0.629	947,381	0.6209	2.38%
1998-03-20	0	2.100	2.100	2.150	2.100	2.125	188,000	397,300	2.1133	0.601	0.601	0.615	0.601	0.608	657,224	0.6045	-1.18%
1998-03-19	0	2.125	2.100	2.150	2.125	2.175	176,000	379,000	2.1534	0.608	0.601	0.615	0.608	0.622	615,273	0.6160	-2.30%
1998-03-18	0	2.175	2.150	2.175	2.125	2.200	780,000	1,690,300	2.1671	0.622	0.615	0.622	0.608	0.629	2,726,780	0.6199	0.00%
1998-03-17	0	2.175	2.075	2.175	2.075	2.175	150,000	316,250	2.1083	0.622	0.594	0.622	0.594	0.622	524,381	0.6031	4.82%
1998-03-16	0	2.075	2.050	2.075	2.050	2.100	562,000	1,168,750	2.0796	0.594	0.586	0.594	0.586	0.601	1,964,680	0.5949	-1.19%
1998-03-13	0	2.100	2.075	2.125	2.100	2.125	360,000	756,000	2.1000	0.601	0.594	0.608	0.601	0.608	1,258,514	0.6007	1.20%
1998-03-12	0	2.075	2.050	2.075	2.075	2.125	334,000	702,250	2.1025	0.594	0.586	0.594	0.594	0.608	1,167,621	0.6014	-1.19%
1998-03-11	0	2.100	2.100	2.125	2.100	2.125	402,000	845,950	2.1044	0.601	0.601	0.608	0.601	0.608	1,405,340	0.6020	-1.18%
1998-03-10	0	2.125	2.100	2.125	2.100	2.150	182,000	389,700	2.1412	0.608	0.601	0.608	0.601	0.615	636,249	0.6125	2.41%
1998-03-09	0	2.075	2.075	2.125	2.075	2.100	102,001	214,152	2.0995	0.594	0.594	0.608	0.594	0.601	356,582	0.6006	-2.35%
1998-03-06	0	2.125	2.050	2.125	2.150	2.175	180,000	385,400	2.1411	0.608	0.586	0.608	0.615	0.622	629,257	0.6125	2.41%
1998-03-05	0	2.075	2.075	2.100	2.075	2.100	170,000	356,500	2.0971	0.594	0.594	0.601	0.594	0.601	594,298	0.5999	-2.35%
1998-03-04	0	2.125	2.100	2.125	2.025	2.150	624,000	1,314,200	2.1061	0.608	0.601	0.608	0.579	0.615	2,181,424	0.6025	3.66%
1998-03-03	0	2.050	2.000	2.150	2.000	2.150	824,000	1,669,550	2.0262	0.586	0.572	0.615	0.572	0.615	2,880,598	0.5796	-1.20%
1998-03-02	0	2.075	2.025	2.075	2.050	2.100	202,000	420,000	2.0792	0.594	0.579	0.594	0.586	0.601	706,166	0.5948	1.22%
1998-02-27	0	2.050	2.000	2.150	1.960	2.050	170,000	348,100	2.0476	0.586	0.572	0.615	0.561	0.586	594,298	0.5857	-5.75%
1998-02-26	0	2.175	2.150	2.175	2.150	2.175	188,000	406,150	2.1604	0.622	0.615	0.622	0.615	0.622	657,224	0.6180	0.00%
1998-02-25	0	2.175	2.175	2.200	2.175	2.200	1,710,000	3,720,750	2.1759	0.622	0.622	0.629	0.622	0.629	5,977,940	0.6224	0.00%
1998-02-24	0	2.175	2.175	2.200	2.150	2.200	3,973,000	8,629,550	2.1720	0.622	0.622	0.629	0.615	0.629	13,889,097	0.6213	1.16%
1998-02-23	0	2.150	2.150	2.175	2.100	2.175	716,000	1,514,000	2.1145	0.615	0.615	0.622	0.601	0.622	2,503,044	0.6049	4.88%
1998-02-20	0	2.050	2.050	2.100	2.000	2.050	208,000	425,150	2.0440	0.586	0.586	0.601	0.572	0.586	727,141	0.5847	2.50%
1998-02-19	0	2.000	2.000	2.100	2.000	2.125	40,000	81,250	2.0313	0.572	0.572	0.601	0.572	0.608	139,835	0.5810	-4.76%
1998-02-18	0	2.100	2.000	2.100	2.100	2.100	24,000	50,400	2.1000	0.601	0.572	0.601	0.601	0.601	83,901	0.6007	-2.33%
1998-02-17	0	2.150	2.150	2.200	1.980	2.150	62,000	125,380	2.0223	0.615	0.615	0.629	0.566	0.615	216,744	0.5785	4.88%
1998-02-16	0	2.050	2.050	2.100	2.050	2.050	1,000,000	2,067,930	2.0679	0.586	0.586	0.601	0.586	0.586	3,495,871	0.5915	-2.38%
1998-02-13	0	2.100	2.075	2.125	2.000	2.125	548,000	1,129,850	2.0618	0.601	0.594	0.608	0.572	0.608	1,915,738	0.5898	-3.45%
1998-02-12	0	2.175	2.150	2.175	2.100	2.175	1,900,000	4,113,750	2.1651	0.622	0.615	0.622	0.601	0.622	6,642,156	0.6193	-1.14%
1998-02-11	0	2.200	2.200	2.225	2.125	2.275	4,290,000	9,537,300	2.2231	0.629	0.629	0.636	0.608	0.651	14,997,289	0.6359	4.76%
1998-02-10	0	2.100	2.075	2.100	1.950	2.100	1,122,000	2,238,200	1.9948	0.601	0.594	0.601	0.558	0.601	3,922,368	0.5706	8.81%
1998-02-09	0	1.930	1.930	1.950	1.800	1.930	518,000	936,010	1.8070	0.552	0.552	0.558	0.515	0.552	1,810,861	0.5169	10.29%
1998-02-06	0	1.750	1.750	1.780	1.720	1.760	772,000	1,340,500	1.7364	0.501	0.501	0.509	0.492	0.503	2,698,813	0.4967	0.57%
1998-02-05	0	1.740	1.740	1.760	1.670	1.740	864,000	1,478,340	1.7110	0.498	0.498	0.503	0.478	0.498	3,020,433	0.4894	3.57%
1998-02-04	0	1.680	1.680	1.690	1.660	1.670	52,000	86,340	1.6604	0.481	0.481	0.483	0.475	0.478	181,785	0.4750	0.60%
1998-02-03	0	1.670	1.670	1.690	1.670	1.680	2,242,000	3,761,520	1.6778	0.478	0.478	0.483	0.478	0.481	7,837,744	0.4799	0.00%
1998-02-02	0	1.670	-	1.670	1.670	1.680	2,048,000	3,420,640	1.6702	0.478	-	0.478	0.478	0.481	7,159,545	0.4778	0.00%
1998-01-27	0	1.670	1.660	1.670	1.670	1.680	1,006,000	1,685,520	1.6755	0.478	0.475	0.478	0.478	0.481	3,516,847	0.4793	-1.18%
1998-01-26	0	1.690	1.680	1.690	1.680	1.690	2,490,000	4,190,880	1.6831	0.483	0.481	0.483	0.481	0.483	8,704,720	0.4814	0.00%
1998-01-23	0	1.690	1.680	1.700	1.680	1.690	834,000	1,417,520	1.6997	0.483	0.481	0.486	0.481	0.483	2,915,557	0.4862	-2.31%
1998-01-22	0	1.730	1.700	1.740	1.680	1.760	1,004,000	1,725,520	1.7186	0.495	0.486	0.498	0.481	0.503	3,509,855	0.4916	2.98%
1998-01-21	0	1.680	1.680	1.700	1.680	1.690	820,000	1,379,300	1.6821	0.481	0.481	0.486	0.481	0.483	2,866,615	0.4812	0.00%
1998-01-20	0	1.680	1.680	1.700	1.660	1.680	1,460,000	2,446,200	1.6755	0.481	0.481	0.486	0.475	0.481	5,103,972	0.4793	0.00%
1998-01-19	0	1.680	1.680	1.700	1.670	1.680	420,000	704,600	1.6776	0.481	0.481	0.486	0.478	0.481	1,468,266	0.4799	0.00%
1998-01-16	0	1.680	1.680	1.690	1.680	1.680	260,000	436,800	1.6800	0.481	0.481	0.483	0.481	0.481	908,927	0.4806	0.00%
1998-01-15	0	1.680	1.680	1.690	1.650	1.700	816,000	1,372,400	1.6819	0.481	0.481	0.483	0.472	0.486	2,852,631	0.4811	-1.18%
1998-01-14	0	1.700	1.700	1.740	1.680	1.720	1,593,000	2,705,020	1.6981	0.486	0.486	0.498	0.481	0.492	5,568,923	0.4857	0.00%
1998-01-13	0	1.700	1.680	1.700	1.640	1.700	1,710,000	2,871,500	1.6792	0.486	0.481	0.486	0.469	0.486	5,977,940	0.4803	0.00%
1998-01-12	0	1.700	1.680	1.700	1.600	1.700	1,144,000	1,896,820	1.6581	0.486	0.481	0.486	0.458	0.486	3,999,277	0.4743	-5.03%
1998-01-09	0	1.790	1.790	-	1.700	1.790	542,000	933,280	1.7219	0.512	0.512	-	0.486	0.512	1,894,762	0.4926	3.47%
1998-01-08	0	1.730	1.730	1.780	1.720	1.800	1,270,000	2,225,800	1.7526	0.495	0.495	0.509	0.492	0.515	4,439,757	0.5013	-4.42%
1998-01-07	0	1.810	1.780	1.810	1.750	1.820	1,626,000	2,872,800	1.7668	0.518	0.509	0.518	0.501	0.521	5,684,287	0.5054	1.12%
1998-01-06	0	1.790	1.780	1.800	1.770	1.790	488,000	868,020	1.7787	0.512	0.509	0.515	0.506	0.512	1,705,985	0.5088	-0.56%
1998-01-05	0	1.800	1.790	1.800	1.800	1.810	560,000	1,008,200	1.8004	0.515	0.512	0.515	0.515	0.518	1,957,688	0.5150	-0.55%
1998-01-02	0	1.810	1.800	1.820	1.790	1.810	480,000	864,100	1.8002	0.518	0.515	0.521	0.512	0.518	1,678,018	0.5150	0.56%
1997-12-31	0	1.800	1.800	1.820	1.800	1.820	106,000	192,120	1.8125	0.515	0.515	0.521	0.515	0.521	370,562	0.5185	-0.55%
1997-12-30	0	1.810	1.810	1.820	1.760	1.800	356,000	632,160	1.7757	0.518	0.518	0.521	0.503	0.515	1,244,530	0.5080	4.02%
1997-12-29	0	1.740	1.740	1.760	1.720	1.750	190,000	330,700	1.7405	0.498	0.498	0.503	0.492	0.501	664,216	0.4979	2.35%
1997-12-24	0	1.700	1.680	1.700	-	-	0	0	-	0.486	0.481	0.486	-	-	0	-	0.00%
1997-12-23	0	1.700	1.680	1.700	1.670	1.700	980,000	1,645,360	1.6789	0.486	0.481	0.486	0.478	0.486	3,425,954	0.4803	1.19%
1997-12-22	0	1.680	1.680	1.700	1.660	1.700	416,000	698,280	1.6786	0.481	0.481	0.486	0.475	0.486	1,454,283	0.4802	0.00%
1997-12-19	0	1.680	1.660	1.700	1.640	1.700	1,030,000	1,721,080	1.6710	0.481	0.475	0.486	0.469	0.486	3,600,748	0.4780	-1.75%
1997-12-18	0	1.710	1.710	1.740	1.700	1.750	676,000	1,166,600	1.7257	0.489	0.489	0.498	0.486	0.501	2,363,209	0.4937	-0.58%
1997-12-17	0	1.720	1.710	1.730	1.720	1.780	1,508,000	2,650,600	1.7577	0.492	0.489	0.495	0.492	0.509	5,271,774	0.5028	-2.27%
1997-12-16	0	1.760	1.760	1.800	1.750	1.780	1,687,000	2,968,800	1.7598	0.503	0.503	0.515	0.501	0.509	5,897,535	0.5034	-1.68%
1997-12-15	0	1.790	1.790	-	1.680	1.800	923,000	1,592,820	1.7257	0.512	0.512	-	0.481	0.515	3,226,689	0.4936	5.29%
1997-12-12	0	1.700	1.680	1.720	1.530	1.700	1,352,000	2,184,420	1.6157	0.486	0.481	0.492	0.438	0.486	4,726,418	0.4622	8.28%
1997-12-11	0	1.570	1.540	1.570	1.510	1.570	1,002,000	1,527,600	1.5246	0.449	0.441	0.449	0.432	0.449	3,502,863	0.4361	2.61%
1997-12-10	0	1.530	1.520	1.560	1.480	1.530	460,000	689,800	1.4996	0.438	0.435	0.446	0.423	0.438	1,608,101	0.4290	4.79%
1997-12-09	0	1.460	1.460	1.480	1.450	1.470	774,000	1,125,440	1.4541	0.418	0.418	0.423	0.415	0.420	2,705,805	0.4159	0.69%
1997-12-08	0	1.450	1.450	1.460	1.450	1.450	130,000	188,500	1.4500	0.415	0.415	0.418	0.415	0.415	454,463	0.4148	1.40%
1997-12-05	0	1.430	1.400	1.430	1.400	1.430	140,000	197,920	1.4137	0.409	0.400	0.409	0.400	0.409	489,422	0.4044	2.14%
1997-12-04	0	1.400	1.400	-	1.400	1.430	568,000	796,100	1.4016	0.400	0.400	-	0.400	0.409	1,985,655	0.4009	-0.71%
1997-12-03	0	1.410	1.410	1.450	1.390	1.410	735,372	1,028,185	1.3982	0.403	0.403	0.415	0.398	0.403	2,570,766	0.4000	0.00%
1997-12-02	0	1.410	1.400	1.420	1.400	1.410	256,000	360,520	1.4083	0.403	0.400	0.406	0.400	0.403	894,943	0.4028	0.00%
1997-12-01	0	1.410	1.400	1.410	1.400	1.440	622,000	877,880	1.4114	0.403	0.400	0.403	0.400	0.412	2,174,432	0.4037	-0.70%
1997-11-28	0	1.420	1.420	1.430	1.400	1.410	100,000	140,620	1.4062	0.406	0.406	0.409	0.400	0.403	349,587	0.4022	1.43%
1997-11-27	0	1.400	1.400	1.410	1.390	1.400	444,000	620,660	1.3979	0.400	0.400	0.403	0.398	0.400	1,552,167	0.3999	0.72%
1997-11-26	0	1.390	1.390	1.400	1.350	1.400	1,175,000	1,619,420	1.3782	0.398	0.398	0.400	0.386	0.400	4,107,649	0.3942	-1.42%
1997-11-25	0	1.410	1.390	1.410	1.390	1.420	88,000	124,040	1.4095	0.403	0.398	0.403	0.398	0.406	307,637	0.4032	-3.42%
1997-11-24	0	1.460	-	1.460	1.450	1.520	326,000	486,300	1.4917	0.418	-	0.418	0.415	0.435	1,139,654	0.4267	-5.81%
1997-11-21	0	1.550	1.550	1.580	1.550	1.580	300,000	465,800	1.5527	0.443	0.443	0.452	0.443	0.452	1,048,761	0.4441	-0.64%
1997-11-20	0	1.560	-	1.560	1.560	1.560	30,000	46,800	1.5600	0.446	-	0.446	0.446	0.446	104,876	0.4462	0.65%
1997-11-19	0	1.550	1.510	1.600	1.550	1.550	72,000	111,600	1.5500	0.443	0.432	0.458	0.443	0.443	251,703	0.4434	-1.90%
1997-11-18	0	1.580	-	1.580	1.580	1.580	6,166,000	9,742,280	1.5800	0.452	-	0.452	0.452	0.452	21,555,544	0.4520	0.00%
1997-11-17	0	1.580	1.610	1.620	1.580	1.580	100,000	158,000	1.5800	0.452	0.461	0.463	0.452	0.452	349,587	0.4520	5.33%
1997-11-14	0	1.500	1.500	-	1.480	1.500	242,000	361,320	1.4931	0.429	0.429	-	0.423	0.429	846,001	0.4271	1.35%
1997-11-13	0	1.480	1.480	1.500	1.460	1.530	212,000	317,260	1.4965	0.423	0.423	0.429	0.418	0.438	741,125	0.4281	-3.27%
1997-11-12	0	1.530	1.500	1.570	1.500	1.530	390,000	586,200	1.5031	0.438	0.429	0.449	0.429	0.438	1,363,390	0.4300	0.00%
1997-11-11	0	1.530	1.530	1.550	1.480	1.550	882,000	1,338,620	1.5177	0.438	0.438	0.443	0.423	0.443	3,083,359	0.4341	3.38%
1997-11-10	0	1.480	1.470	1.480	1.480	1.520	221,000	329,000	1.4887	0.423	0.420	0.423	0.423	0.435	772,588	0.4258	-2.63%
1997-11-07	0	1.520	1.500	1.550	1.480	1.540	1,958,000	2,947,660	1.5054	0.435	0.429	0.443	0.423	0.441	6,844,916	0.4306	-2.56%
1997-11-06	0	1.560	1.550	1.600	1.550	1.560	1,064,000	1,650,400	1.5511	0.446	0.443	0.458	0.443	0.446	3,719,607	0.4437	-1.89%
1997-11-05	0	1.590	1.550	1.590	1.540	1.600	1,548,000	2,410,640	1.5573	0.455	0.443	0.455	0.441	0.458	5,411,609	0.4455	0.00%
1997-11-04	0	1.590	1.590	1.620	1.500	1.600	2,660,000	4,075,760	1.5322	0.455	0.455	0.463	0.429	0.458	9,299,018	0.4383	9.66%
1997-11-03	0	1.450	1.450	1.500	1.420	1.500	782,000	1,145,760	1.4652	0.415	0.415	0.429	0.406	0.429	2,733,771	0.4191	2.11%
1997-10-31	0	1.420	1.420	1.440	1.420	1.420	7,000	9,840	1.4057	0.406	0.406	0.412	0.406	0.406	24,471	0.4021	-4.05%
1997-10-30	0	1.480	1.470	1.490	1.380	1.500	706,000	1,032,760	1.4628	0.423	0.420	0.426	0.395	0.429	2,468,085	0.4184	4.23%
1997-10-29	0	1.420	1.420	1.440	1.220	1.420	1,144,000	1,523,180	1.3315	0.406	0.406	0.412	0.349	0.406	3,999,277	0.3809	29.09%
1997-10-28	0	1.100	1.100	1.240	1.060	1.240	1,346,000	1,570,760	1.1670	0.315	0.315	0.355	0.303	0.355	4,705,443	0.3338	-21.43%
1997-10-27	0	1.400	1.400	1.410	1.360	1.420	1,624,000	2,243,520	1.3815	0.400	0.400	0.403	0.389	0.406	5,677,295	0.3952	-1.41%
1997-10-24	0	1.420	1.410	1.430	1.330	1.440	1,142,000	1,603,800	1.4044	0.406	0.403	0.409	0.380	0.412	3,992,285	0.4017	1.43%
1997-10-23	0	1.400	1.330	1.400	1.100	1.440	3,526,000	4,464,260	1.2661	0.400	0.380	0.400	0.315	0.412	12,326,443	0.3622	-1.41%
1997-10-22	0	1.420	-	1.450	1.420	1.500	196,000	288,380	1.4713	0.406	-	0.415	0.406	0.429	685,191	0.4209	-8.39%
1997-10-21	0	1.550	1.520	1.550	1.500	1.640	620,000	981,000	1.5823	0.443	0.435	0.443	0.429	0.469	2,167,440	0.4526	-6.63%
1997-10-20	0	1.660	1.650	1.660	1.630	1.660	1,290,000	2,126,900	1.6488	0.475	0.472	0.475	0.466	0.475	4,509,674	0.4716	0.00%
1997-10-17	0	1.660	1.650	1.660	1.630	1.700	1,090,000	1,805,000	1.6560	0.475	0.472	0.475	0.466	0.486	3,810,500	0.4737	-0.60%
1997-10-16	0	1.670	1.670	1.680	1.630	1.680	1,512,000	2,502,820	1.6553	0.478	0.478	0.481	0.466	0.481	5,285,758	0.4735	-2.91%
1997-10-15	0	1.720	1.700	1.720	1.670	1.800	864,000	1,490,520	1.7251	0.492	0.486	0.492	0.478	0.515	3,020,433	0.4935	-4.44%
1997-10-14	0	1.800	1.800	1.820	1.800	1.830	266,000	484,980	1.8232	0.515	0.515	0.521	0.515	0.523	929,902	0.5215	-2.70%
1997-10-13	0	1.850	1.850	1.870	1.800	1.850	640,000	1,162,180	1.8159	0.529	0.529	0.535	0.515	0.529	2,237,358	0.5194	1.09%
1997-10-09	0	1.830	1.830	1.850	1.800	1.900	736,000	1,353,780	1.8394	0.523	0.523	0.529	0.515	0.543	2,572,961	0.5262	-5.18%
1997-10-08	0	1.930	1.900	1.930	1.940	1.980	150,000	293,300	1.9553	0.552	0.543	0.552	0.555	0.566	524,381	0.5593	-1.63%
1997-10-07	0	2.000	2.000	2.025	2.000	2.050	516,000	1,041,750	2.0189	0.561	0.561	0.568	0.561	0.575	1,838,807	0.5665	-2.44%
1997-10-06	0	2.050	2.000	2.075	1.980	2.050	1,091,000	2,183,340	2.0012	0.575	0.561	0.582	0.556	0.575	3,887,865	0.5616	2.50%
1997-10-03	0	2.000	2.000	2.025	1.950	2.050	856,000	1,689,420	1.9736	0.561	0.561	0.568	0.547	0.575	3,050,424	0.5538	3.63%
1997-09-30	0	1.930	1.900	1.940	1.900	1.990	828,000	1,606,200	1.9399	0.542	0.533	0.544	0.533	0.558	2,950,644	0.5444	1.05%
1997-09-29	0	1.910	1.890	1.910	1.900	1.930	918,000	1,752,280	1.9088	0.536	0.530	0.536	0.533	0.542	3,271,366	0.5356	0.00%
1997-09-26	0	1.910	1.820	1.930	1.840	1.910	543,000	1,017,040	1.8730	0.536	0.511	0.542	0.516	0.536	1,935,024	0.5256	0.53%
1997-09-25	0	1.900	1.900	-	1.790	1.900	722,000	1,332,040	1.8449	0.533	0.533	-	0.502	0.533	2,572,904	0.5177	3.83%
1997-09-24	0	1.830	1.800	1.840	1.800	1.900	1,064,000	1,955,600	1.8380	0.514	0.505	0.516	0.505	0.533	3,791,649	0.5158	0.55%
1997-09-23	0	1.820	1.780	1.820	1.820	1.920	964,000	1,791,760	1.8587	0.511	0.499	0.511	0.511	0.539	3,435,291	0.5216	-6.67%
1997-09-22	0	1.950	1.920	1.950	1.910	2.000	508,000	995,020	1.9587	0.547	0.539	0.547	0.536	0.561	1,810,298	0.5496	-3.70%
1997-09-19	0	2.025	2.025	2.050	2.000	2.100	1,230,000	2,510,600	2.0411	0.568	0.568	0.575	0.561	0.589	4,383,203	0.5728	-1.22%
1997-09-18	0	2.050	2.050	2.075	2.025	2.100	2,001,000	4,138,300	2.0681	0.575	0.575	0.582	0.568	0.589	7,130,723	0.5803	-2.38%
1997-09-16	0	2.100	2.075	2.100	2.025	2.100	894,000	1,841,600	2.0600	0.589	0.582	0.589	0.568	0.589	3,185,840	0.5781	1.20%
1997-09-15	0	2.075	2.050	2.075	2.000	2.100	1,169,000	2,405,400	2.0577	0.582	0.575	0.582	0.561	0.589	4,165,824	0.5774	3.75%
1997-09-12	0	2.000	2.000	2.025	2.000	2.075	770,000	1,565,250	2.0328	0.561	0.561	0.568	0.561	0.582	2,743,956	0.5704	-3.61%
1997-09-11	0	2.075	2.050	2.075	2.025	2.075	1,444,000	2,951,150	2.0437	0.582	0.575	0.582	0.568	0.582	5,145,809	0.5735	0.00%
1997-09-10	0	2.075	2.075	2.100	2.050	2.275	1,417,000	2,972,250	2.0976	0.582	0.582	0.589	0.575	0.638	5,049,592	0.5886	-4.60%
1997-09-09	0	2.175	2.125	2.175	2.050	2.200	2,599,000	5,510,520	2.1202	0.610	0.596	0.610	0.575	0.617	9,261,743	0.5950	3.57%
1997-09-08	0	2.100	2.100	2.125	2.000	2.450	4,948,000	10,590,950	2.1405	0.589	0.589	0.596	0.561	0.688	17,632,591	0.6006	2.44%
1997-09-05	0	2.050	2.025	2.050	1.980	2.300	3,332,000	7,130,400	2.1400	0.575	0.568	0.575	0.556	0.645	11,873,847	0.6005	-7.87%
1997-09-04	0	2.225	2.225	2.300	2.000	2.600	5,690,000	12,753,350	2.2414	0.624	0.624	0.645	0.561	0.730	20,276,767	0.6290	-7.29%
1997-09-03	0	2.400	2.350	2.400	2.300	2.500	3,389,500	8,155,000	2.4060	0.673	0.659	0.673	0.645	0.702	12,078,753	0.6752	14.29%
1997-09-02	0	2.100	2.100	2.150	1.950	2.425	3,182,000	6,798,550	2.1366	0.589	0.589	0.603	0.547	0.680	11,339,310	0.5996	-8.70%
1997-09-01	0	2.300	2.200	2.500	2.300	2.850	7,725,000	20,722,500	2.6825	0.645	0.617	0.702	0.645	0.800	27,528,652	0.7528	-14.02%
1997-08-29	0	2.675	2.675	2.700	2.500	2.900	11,616,000	31,328,400	2.6970	0.751	0.751	0.758	0.702	0.814	41,394,539	0.7568	2.88%
1997-08-28	0	2.600	2.550	2.600	2.350	2.775	15,743,000	41,447,150	2.6327	0.730	0.716	0.730	0.659	0.779	56,101,432	0.7388	13.04%
1997-08-27	0	2.300	2.275	2.300	2.000	2.300	2,589,000	5,453,650	2.1065	0.645	0.638	0.645	0.561	0.645	9,226,107	0.5911	13.58%
1997-08-26	0	2.025	2.025	2.075	1.980	2.200	1,090,000	2,270,550	2.0831	0.568	0.568	0.582	0.556	0.617	3,884,302	0.5845	-1.22%
1997-08-25	0	2.050	2.000	2.050	2.050	2.200	1,006,000	2,133,050	2.1203	0.575	0.561	0.575	0.575	0.617	3,584,961	0.5950	-4.65%
1997-08-22	0	2.150	2.100	2.150	2.050	2.175	1,526,000	3,221,100	2.1108	0.603	0.589	0.603	0.575	0.610	5,438,022	0.5923	-1.15%
1997-08-21	0	2.175	2.150	2.175	2.150	2.300	1,744,000	3,851,400	2.2084	0.610	0.603	0.610	0.603	0.645	6,214,883	0.6197	0.00%
1997-08-20	0	2.175	2.175	2.250	1.990	2.275	2,141,000	4,687,050	2.1892	0.610	0.610	0.631	0.558	0.638	7,629,624	0.6143	9.30%
1997-08-19	0	1.990	1.990	2.050	1.950	2.150	965,000	1,949,000	2.0197	0.558	0.558	0.575	0.547	0.603	3,438,854	0.5668	-11.56%
1997-08-15	0	2.250	2.200	2.250	2.250	2.350	1,651,000	3,773,450	2.2856	0.631	0.617	0.631	0.631	0.659	5,883,470	0.6414	-3.23%
1997-08-14	0	2.325	2.300	2.350	2.300	2.400	2,548,000	5,903,700	2.3170	0.652	0.645	0.659	0.645	0.673	9,080,001	0.6502	-2.11%
1997-08-13	0	2.375	2.375	2.400	2.250	2.475	3,709,000	8,765,950	2.3634	0.666	0.666	0.673	0.631	0.695	13,217,316	0.6632	3.26%
1997-08-12	0	2.300	2.250	2.300	2.200	2.300	4,072,000	9,184,600	2.2556	0.645	0.631	0.645	0.617	0.645	14,510,896	0.6329	1.10%
1997-08-11	0	2.275	2.250	2.300	2.200	2.275	3,338,000	7,474,650	2.2393	0.638	0.631	0.645	0.617	0.638	11,895,228	0.6284	-2.15%
1997-08-08	0	2.325	2.300	2.325	2.200	2.350	8,706,000	19,832,450	2.2780	0.652	0.645	0.652	0.617	0.659	31,024,523	0.6393	4.49%
1997-08-07	0	2.225	2.200	2.225	2.050	2.375	5,106,000	11,439,350	2.2404	0.624	0.617	0.624	0.575	0.666	18,195,637	0.6287	8.54%
1997-08-06	0	2.050	2.025	2.050	2.000	2.050	5,107,000	10,423,900	2.0411	0.575	0.568	0.575	0.561	0.575	18,199,200	0.5728	0.00%
1997-08-05	0	2.050	2.050	2.100	2.000	2.100	3,073,000	6,303,870	2.0514	0.575	0.575	0.589	0.561	0.589	10,950,880	0.5756	1.23%
1997-08-04	0	2.025	2.025	2.050	1.980	2.050	5,320,000	10,691,770	2.0097	0.568	0.568	0.575	0.556	0.575	18,958,243	0.5640	2.27%
1997-08-01	0	1.980	1.970	1.990	1.930	2.000	3,260,000	6,419,960	1.9693	0.556	0.553	0.558	0.542	0.561	11,617,269	0.5526	1.02%
1997-07-31	0	1.960	1.950	1.960	1.930	2.050	3,248,000	6,406,680	1.9725	0.550	0.547	0.550	0.542	0.575	11,574,506	0.5535	-2.00%
1997-07-30	0	2.000	2.000	2.025	1.960	2.100	5,085,400	10,212,850	2.0083	0.561	0.561	0.568	0.550	0.589	18,122,227	0.5636	-2.44%
1997-07-29	0	2.050	2.050	2.075	1.900	2.175	14,494,000	29,552,520	2.0389	0.575	0.575	0.582	0.533	0.610	51,650,521	0.5722	10.22%
1997-07-28	0	1.860	1.850	1.860	1.700	1.860	8,283,000	14,769,090	1.7831	0.522	0.519	0.522	0.477	0.522	29,517,129	0.5004	10.71%
1997-07-25	0	1.680	1.670	1.680	1.600	1.680	4,198,400	6,893,660	1.6420	0.471	0.469	0.471	0.449	0.471	14,961,332	0.4608	5.00%
1997-07-24	0	1.600	1.600	1.630	1.590	1.660	2,914,000	4,736,860	1.6256	0.449	0.449	0.457	0.446	0.466	10,384,271	0.4562	-1.84%
1997-07-23	0	1.630	1.630	1.640	1.520	1.670	4,528,000	7,307,540	1.6139	0.457	0.457	0.460	0.427	0.469	16,135,888	0.4529	6.54%
1997-07-22	0	1.530	1.510	1.560	1.530	1.700	3,326,000	5,462,920	1.6425	0.429	0.424	0.438	0.429	0.477	11,852,465	0.4609	-4.38%
1997-07-21	0	1.600	1.570	1.610	1.500	1.670	10,099,000	16,120,630	1.5963	0.449	0.441	0.452	0.421	0.469	35,988,589	0.4479	7.38%
1997-07-18	0	1.490	1.480	1.500	1.480	1.550	1,586,000	2,367,620	1.4928	0.418	0.415	0.421	0.415	0.435	5,651,837	0.4189	-1.32%
1997-07-17	0	1.510	1.500	1.520	1.450	1.550	4,624,000	6,988,140	1.5113	0.424	0.421	0.427	0.407	0.435	16,477,992	0.4241	-2.58%
1997-07-16	0	1.550	1.540	1.560	1.440	1.570	7,446,000	11,203,200	1.5046	0.435	0.432	0.438	0.404	0.441	26,534,413	0.4222	9.93%
1997-07-15	0	1.410	1.410	1.440	1.400	1.450	3,874,000	5,537,160	1.4293	0.396	0.396	0.404	0.393	0.407	13,805,307	0.4011	2.17%
1997-07-14	0	1.380	1.370	1.390	1.320	1.410	2,194,000	2,994,220	1.3647	0.387	0.384	0.390	0.370	0.396	7,818,493	0.3830	4.55%
1997-07-11	0	1.320	1.310	1.330	1.310	1.340	1,361,000	1,806,240	1.3271	0.370	0.368	0.373	0.368	0.376	4,850,032	0.3724	-1.49%
1997-07-10	0	1.340	1.330	1.340	1.330	1.350	1,342,000	1,835,180	1.3675	0.376	0.373	0.376	0.373	0.379	4,782,324	0.3837	-1.47%
1997-07-09	0	1.410	1.400	1.410	1.380	1.410	1,550,000	2,169,560	1.3997	0.382	0.379	0.382	0.374	0.382	5,726,620	0.3789	2.17%
1997-07-08	0	1.380	1.380	1.390	1.340	1.390	780,000	1,072,400	1.3749	0.374	0.374	0.376	0.363	0.376	2,881,783	0.3721	2.22%
1997-07-07	0	1.350	1.350	1.380	1.350	1.350	244,800	330,756	1.3511	0.365	0.365	0.374	0.365	0.365	904,436	0.3657	-0.74%
1997-07-04	0	1.360	1.350	1.360	1.360	1.370	572,000	780,380	1.3643	0.368	0.365	0.368	0.368	0.371	2,113,307	0.3693	0.00%
1997-07-03	0	1.360	1.350	1.360	1.360	1.380	787,000	1,077,800	1.3695	0.368	0.365	0.368	0.368	0.374	2,907,645	0.3707	-1.45%
1997-06-27	0	1.380	1.370	1.380	1.380	1.410	538,000	748,140	1.3906	0.374	0.371	0.374	0.374	0.382	1,987,691	0.3764	0.73%
1997-06-26	0	1.370	1.370	1.390	1.360	1.400	358,000	494,860	1.3823	0.371	0.371	0.376	0.368	0.379	1,322,664	0.3741	0.74%
1997-06-25	0	1.360	1.360	1.390	1.360	1.370	658,000	899,300	1.3667	0.368	0.368	0.376	0.368	0.371	2,431,042	0.3699	-0.73%
1997-06-24	0	1.370	1.360	1.370	1.360	1.370	402,000	550,120	1.3685	0.371	0.368	0.371	0.368	0.371	1,485,227	0.3704	0.00%
1997-06-23	0	1.370	1.360	1.370	1.360	1.400	442,000	608,980	1.3778	0.371	0.368	0.371	0.368	0.379	1,633,010	0.3729	-1.44%
1997-06-20	0	1.390	1.370	1.390	1.380	1.390	674,000	932,360	1.3833	0.376	0.371	0.376	0.374	0.376	2,490,156	0.3744	0.00%
1997-06-19	0	1.390	1.370	1.390	1.380	1.400	998,000	1,387,160	1.3899	0.376	0.371	0.376	0.374	0.379	3,687,204	0.3762	1.46%
1997-06-18	0	1.370	1.370	1.390	1.370	1.390	1,490,000	2,060,680	1.3830	0.371	0.371	0.376	0.371	0.376	5,504,944	0.3743	-1.44%
1997-06-17	0	1.390	1.380	1.400	1.370	1.390	492,000	681,040	1.3842	0.376	0.374	0.379	0.371	0.376	1,817,740	0.3747	1.46%
1997-06-16	0	1.370	1.370	1.380	1.370	1.410	1,295,000	1,797,490	1.3880	0.371	0.371	0.374	0.371	0.382	4,784,499	0.3757	-2.84%
1997-06-13	0	1.410	1.390	1.410	1.390	1.410	1,279,000	1,790,640	1.4000	0.382	0.376	0.382	0.376	0.382	4,725,385	0.3789	1.44%
1997-06-12	0	1.390	1.390	1.400	1.380	1.410	2,164,000	3,008,820	1.3904	0.376	0.376	0.379	0.374	0.382	7,995,100	0.3763	-1.42%
1997-06-11	0	1.410	1.390	1.410	1.390	1.410	1,600,000	2,237,060	1.3982	0.382	0.376	0.382	0.376	0.382	5,911,350	0.3784	0.71%
1997-06-10	0	1.400	1.400	1.410	1.390	1.410	1,000,000	1,401,000	1.4010	0.379	0.379	0.382	0.376	0.382	3,694,593	0.3792	0.72%
1997-06-06	0	1.390	1.390	1.400	1.380	1.420	1,338,000	1,872,900	1.3998	0.376	0.376	0.379	0.374	0.384	4,943,366	0.3789	-0.71%
1997-06-05	0	1.400	1.400	1.430	1.380	1.420	1,196,000	1,676,080	1.4014	0.379	0.379	0.387	0.374	0.384	4,418,734	0.3793	-0.71%
1997-06-04	0	1.410	1.410	1.420	1.400	1.420	268,000	376,300	1.4041	0.382	0.382	0.384	0.379	0.384	990,151	0.3800	-2.08%
1997-06-03	0	1.440	1.400	1.440	1.420	1.440	1,555,000	2,226,720	1.4320	0.390	0.379	0.390	0.384	0.390	5,745,093	0.3876	1.41%
1997-06-02	0	1.420	1.400	1.430	1.380	1.420	1,416,000	1,996,700	1.4101	0.384	0.379	0.387	0.374	0.384	5,231,544	0.3817	0.71%
1997-05-30	0	1.410	1.410	1.430	1.400	1.450	785,000	1,112,810	1.4176	0.382	0.382	0.387	0.379	0.392	2,900,256	0.3837	-2.08%
1997-05-29	0	1.440	1.440	1.460	1.430	1.460	1,764,000	2,542,640	1.4414	0.390	0.390	0.395	0.387	0.395	6,517,263	0.3901	-1.37%
1997-05-28	0	1.460	1.450	1.460	1.450	1.470	1,340,000	1,951,220	1.4561	0.395	0.392	0.395	0.392	0.398	4,950,755	0.3941	0.69%
1997-05-27	0	1.450	1.440	1.450	1.410	1.450	1,804,000	2,595,280	1.4386	0.392	0.390	0.392	0.382	0.392	6,665,047	0.3894	1.40%
1997-05-26	0	1.430	1.420	1.430	1.420	1.460	2,289,000	3,282,020	1.4338	0.387	0.384	0.387	0.384	0.395	8,456,924	0.3881	1.42%
1997-05-23	0	1.410	1.400	1.410	1.400	1.420	1,758,000	2,476,850	1.4089	0.382	0.379	0.382	0.379	0.384	6,495,095	0.3813	2.92%
1997-05-22	0	1.370	1.370	1.400	1.350	1.420	2,691,000	3,712,480	1.3796	0.371	0.371	0.379	0.365	0.384	9,942,151	0.3734	-1.44%
1997-05-21	0	1.390	1.390	1.400	1.380	1.440	2,293,000	3,236,920	1.4117	0.376	0.376	0.379	0.374	0.390	8,471,703	0.3821	-0.71%
1997-05-20	0	1.400	1.400	1.420	1.400	1.440	1,432,000	2,021,560	1.4117	0.379	0.379	0.384	0.379	0.390	5,290,658	0.3821	-2.10%
1997-05-19	0	1.430	1.430	1.450	1.430	1.480	2,248,000	3,263,020	1.4515	0.387	0.387	0.392	0.387	0.401	8,305,446	0.3929	-1.38%
1997-05-16	0	1.450	1.440	1.450	1.430	1.470	6,670,000	9,704,660	1.4550	0.392	0.390	0.392	0.387	0.398	24,642,938	0.3938	3.57%
1997-05-15	0	1.400	1.400	1.410	1.370	1.490	12,881,000	18,638,310	1.4470	0.379	0.379	0.382	0.371	0.403	47,590,058	0.3916	2.19%
1997-05-14	0	1.370	1.360	1.370	1.360	1.420	1,104,000	1,512,760	1.3703	0.371	0.368	0.371	0.368	0.384	4,078,831	0.3709	-2.14%
1997-05-13	0	1.400	1.380	1.400	1.350	1.400	2,402,000	3,306,740	1.3767	0.379	0.374	0.379	0.365	0.379	8,874,413	0.3726	0.72%
1997-05-12	0	1.390	1.380	1.410	1.370	1.460	4,528,100	6,414,115	1.4165	0.376	0.374	0.382	0.371	0.395	16,729,489	0.3834	-4.14%
1997-05-09	0	1.450	1.440	1.450	1.340	1.500	17,616,000	25,375,800	1.4405	0.392	0.390	0.392	0.363	0.406	65,083,958	0.3899	8.21%
1997-05-08	0	1.340	1.340	1.350	1.320	1.440	6,960,000	9,548,800	1.3720	0.363	0.363	0.365	0.357	0.390	25,714,370	0.3713	-4.29%
1997-05-07	0	1.400	1.400	1.410	1.350	1.440	10,210,000	14,172,920	1.3881	0.379	0.379	0.382	0.365	0.390	37,721,799	0.3757	6.06%
1997-05-06	0	1.320	1.310	1.340	1.320	1.400	4,478,000	6,087,820	1.3595	0.357	0.355	0.363	0.357	0.379	16,544,389	0.3680	-4.35%
1997-05-05	0	1.380	1.370	1.380	1.330	1.400	7,712,000	10,531,880	1.3656	0.374	0.371	0.374	0.360	0.379	28,492,705	0.3696	2.99%
1997-05-02	0	1.340	1.330	1.340	1.300	1.340	4,096,000	5,414,620	1.3219	0.363	0.360	0.363	0.352	0.363	15,133,055	0.3578	5.51%
1997-05-01	0	1.270	1.270	1.290	1.260	1.330	4,392,000	5,670,140	1.2910	0.344	0.344	0.349	0.341	0.360	16,226,654	0.3494	-3.05%
1997-04-30	0	1.310	1.300	1.310	1.310	1.390	10,957,373	14,717,786	1.3432	0.355	0.352	0.355	0.355	0.376	40,483,038	0.3636	1.55%
1997-04-29	0	1.290	1.280	1.300	1.200	1.290	7,037,000	8,732,780	1.2410	0.349	0.346	0.352	0.325	0.349	25,998,854	0.3359	10.26%
1997-04-28	0	1.170	1.170	1.180	1.170	1.230	1,056,000	1,260,900	1.1940	0.317	0.317	0.319	0.317	0.333	3,901,491	0.3232	3.54%
1997-04-25	0	1.130	1.130	1.160	1.130	1.180	1,180,000	1,372,200	1.1629	0.306	0.306	0.314	0.306	0.319	4,359,620	0.3148	-4.24%
1997-04-24	0	1.180	1.170	1.180	1.160	1.180	1,820,000	2,129,340	1.1700	0.319	0.317	0.319	0.314	0.319	6,724,160	0.3167	1.72%
1997-04-23	0	1.160	1.160	1.170	1.160	1.190	740,000	865,460	1.1695	0.314	0.314	0.317	0.314	0.322	2,733,999	0.3166	-0.85%
1997-04-22	0	1.170	1.160	1.170	1.170	1.190	650,000	765,800	1.1782	0.317	0.314	0.317	0.317	0.322	2,401,486	0.3189	-1.68%
1997-04-21	0	1.190	1.180	1.200	1.180	1.220	2,748,000	3,298,780	1.2004	0.322	0.319	0.325	0.319	0.330	10,152,743	0.3249	-0.83%
1997-04-18	0	1.200	1.200	1.210	1.200	1.230	6,647,000	8,042,590	1.2100	0.325	0.325	0.328	0.325	0.333	24,557,963	0.3275	0.00%
1997-04-17	0	1.200	1.190	1.200	1.180	1.200	4,322,000	5,148,200	1.1912	0.325	0.322	0.325	0.319	0.325	15,968,033	0.3224	4.35%
1997-04-16	0	1.150	1.150	1.170	1.150	1.170	430,000	498,200	1.1586	0.311	0.311	0.317	0.311	0.317	1,588,675	0.3136	0.88%
1997-04-15	0	1.140	1.140	1.150	1.140	1.140	220,000	250,800	1.1400	0.309	0.309	0.311	0.309	0.309	812,811	0.3086	-0.87%
1997-04-14	0	1.150	1.140	1.150	1.150	1.190	1,852,000	2,166,480	1.1698	0.311	0.309	0.311	0.311	0.322	6,842,387	0.3166	-0.86%
1997-04-11	0	1.160	1.150	1.170	1.150	1.200	1,440,000	1,693,880	1.1763	0.314	0.311	0.317	0.311	0.325	5,320,215	0.3184	0.00%
1997-04-10	0	1.160	1.160	1.180	1.150	1.180	2,062,000	2,404,060	1.1659	0.314	0.314	0.319	0.311	0.319	7,618,252	0.3156	0.87%
1997-04-09	0	1.150	1.140	1.150	1.140	1.220	2,612,000	3,051,260	1.1682	0.311	0.309	0.311	0.309	0.330	9,650,278	0.3162	-5.74%
1997-04-08	0	1.220	1.210	1.220	1.110	1.230	8,662,000	10,324,820	1.1920	0.330	0.328	0.330	0.300	0.333	32,002,568	0.3226	12.96%
1997-04-07	0	1.080	1.080	1.100	1.000	1.110	4,012,000	4,325,720	1.0782	0.292	0.292	0.298	0.271	0.300	14,822,709	0.2918	8.00%
1997-04-04	0	1.000	0.960	1.000	0.950	1.010	598,000	583,640	0.9760	0.271	0.260	0.271	0.257	0.273	2,209,367	0.2642	6.38%
1997-04-03	0	0.940	0.940	0.950	0.940	0.960	140,000	133,300	0.9521	0.254	0.254	0.257	0.254	0.260	517,243	0.2577	-1.05%
1997-04-02	0	0.950	0.950	0.970	0.950	0.960	176,000	168,760	0.9589	0.257	0.257	0.263	0.257	0.260	650,248	0.2595	-2.06%
1997-04-01	0	0.970	0.930	0.970	0.930	0.980	1,024,000	973,640	0.9508	0.263	0.252	0.263	0.252	0.265	3,783,264	0.2574	-1.02%
1997-03-27	0	0.980	0.960	0.980	0.960	0.980	702,000	675,200	0.9618	0.265	0.260	0.265	0.260	0.265	2,593,605	0.2603	2.08%
1997-03-26	0	0.960	0.960	0.990	0.960	0.960	70,000	67,200	0.9600	0.260	0.260	0.268	0.260	0.260	258,622	0.2598	0.00%
1997-03-25	0	0.960	0.960	0.970	0.960	0.980	916,000	884,660	0.9658	0.260	0.260	0.263	0.260	0.265	3,384,248	0.2614	0.00%
1997-03-24	0	0.960	0.960	-	0.960	0.980	382,000	370,280	0.9693	0.260	0.260	-	0.260	0.265	1,411,335	0.2624	0.00%
1997-03-21	0	0.960	0.950	0.960	0.960	0.970	462,000	445,920	0.9652	0.260	0.257	0.260	0.260	0.263	1,706,902	0.2612	-1.03%
1997-03-20	0	0.970	0.960	0.970	0.970	1.000	710,000	702,100	0.9889	0.263	0.260	0.263	0.263	0.271	2,623,161	0.2677	0.00%
1997-03-19	0	0.970	0.970	1.000	0.970	0.990	1,170,000	1,137,400	0.9721	0.263	0.263	0.271	0.263	0.268	4,322,674	0.2631	-1.02%
1997-03-18	0	0.980	0.980	1.000	0.970	0.970	30,000	29,100	0.9700	0.265	0.265	0.271	0.263	0.263	110,838	0.2625	-2.00%
1997-03-17	0	1.000	0.970	1.000	0.980	1.010	822,000	822,060	1.0001	0.271	0.263	0.271	0.265	0.273	3,036,956	0.2707	0.00%
1997-03-14	0	1.000	0.990	1.000	1.000	1.000	182,000	182,000	1.0000	0.271	0.268	0.271	0.271	0.271	672,416	0.2707	-1.96%
1997-03-13	0	1.020	0.970	1.030	0.970	1.030	1,070,000	1,072,400	1.0022	0.276	0.263	0.279	0.263	0.279	3,953,215	0.2713	-0.97%
1997-03-12	0	1.030	1.020	1.030	1.030	1.040	1,080,000	1,116,400	1.0337	0.279	0.276	0.279	0.279	0.281	3,990,161	0.2798	-1.90%
1997-03-11	0	1.050	1.040	1.050	1.040	1.060	743,000	783,660	1.0547	0.284	0.281	0.284	0.281	0.287	2,745,083	0.2855	0.96%
1997-03-10	0	1.040	1.040	1.060	1.040	1.050	1,066,000	1,109,640	1.0409	0.281	0.281	0.287	0.281	0.284	3,938,437	0.2817	0.00%
1997-03-07	0	1.040	1.040	1.050	1.040	1.080	318,000	335,120	1.0538	0.281	0.281	0.284	0.281	0.292	1,174,881	0.2852	-0.95%
1997-03-06	0	1.050	1.030	1.050	1.050	1.080	1,674,000	1,780,140	1.0634	0.284	0.279	0.284	0.284	0.292	6,184,749	0.2878	0.96%
1997-03-05	0	1.040	1.030	1.040	1.040	1.060	914,000	962,900	1.0535	0.281	0.279	0.281	0.281	0.287	3,376,858	0.2851	-0.95%
1997-03-04	0	1.050	1.050	1.060	1.050	1.060	476,000	504,400	1.0597	0.284	0.284	0.287	0.284	0.287	1,758,626	0.2868	0.96%
1997-03-03	0	1.040	1.040	1.050	1.040	1.060	558,000	585,280	1.0489	0.281	0.281	0.284	0.281	0.287	2,061,583	0.2839	-1.89%
1997-02-28	0	1.060	1.040	1.070	1.040	1.060	350,000	368,500	1.0529	0.287	0.281	0.290	0.281	0.287	1,293,108	0.2850	1.92%
1997-02-27	0	1.040	1.030	1.040	1.030	1.050	708,000	733,540	1.0361	0.281	0.279	0.281	0.279	0.284	2,615,772	0.2804	-0.95%
1997-02-26	0	1.050	1.040	1.080	1.050	1.060	1,090,000	1,149,300	1.0544	0.284	0.281	0.292	0.284	0.287	4,027,107	0.2854	-0.94%
1997-02-25	0	1.060	1.060	1.070	1.040	1.060	1,210,000	1,274,800	1.0536	0.287	0.287	0.290	0.281	0.287	4,470,458	0.2852	1.92%
1997-02-24	0	1.040	1.040	1.050	1.040	1.070	1,164,000	1,226,940	1.0541	0.281	0.281	0.284	0.281	0.290	4,300,507	0.2853	-2.80%
1997-02-21	0	1.070	1.060	1.080	1.070	1.080	1,100,000	1,178,060	1.0710	0.290	0.287	0.292	0.290	0.292	4,064,053	0.2899	0.00%
1997-02-20	0	1.070	1.060	1.080	1.060	1.080	580,000	618,700	1.0667	0.290	0.287	0.292	0.287	0.292	2,142,864	0.2887	0.94%
1997-02-19	0	1.060	1.040	1.060	1.040	1.060	238,000	251,020	1.0547	0.287	0.281	0.287	0.281	0.287	879,313	0.2855	-0.93%
1997-02-18	0	1.070	1.040	1.070	1.060	1.080	490,000	522,500	1.0663	0.290	0.281	0.290	0.287	0.292	1,810,351	0.2886	-0.93%
1997-02-17	0	1.080	1.060	1.110	1.080	1.110	440,000	484,400	1.1009	0.292	0.287	0.300	0.292	0.300	1,625,621	0.2980	-3.57%
1997-02-14	0	1.120	1.100	1.120	1.100	1.120	166,000	184,580	1.1119	0.303	0.298	0.303	0.298	0.303	613,303	0.3010	0.00%
1997-02-13	0	1.120	1.120	1.130	1.120	1.120	360,000	403,200	1.1200	0.303	0.303	0.306	0.303	0.303	1,330,054	0.3031	0.00%
1997-02-12	0	1.120	1.100	1.120	1.120	1.130	122,000	137,040	1.1233	0.303	0.298	0.303	0.303	0.306	450,740	0.3040	0.90%
1997-02-11	0	1.110	1.100	1.120	1.110	1.110	550,000	610,500	1.1100	0.300	0.298	0.303	0.300	0.300	2,032,026	0.3004	-0.89%
1997-02-10	0	1.120	1.120	1.150	1.110	1.120	370,000	413,100	1.1165	0.303	0.303	0.311	0.300	0.303	1,367,000	0.3022	0.00%
1997-02-05	0	1.120	1.120	1.130	1.120	1.130	600,000	674,000	1.1233	0.303	0.303	0.306	0.303	0.306	2,216,756	0.3040	-1.75%
1997-02-04	0	1.140	1.120	1.140	1.140	1.150	310,000	351,800	1.1348	0.309	0.303	0.309	0.309	0.311	1,145,324	0.3072	0.88%
1997-02-03	0	1.130	1.120	1.140	1.110	1.140	580,000	649,400	1.1197	0.306	0.303	0.309	0.300	0.309	2,142,864	0.3031	0.89%
1997-01-31	0	1.120	1.120	1.130	1.120	1.120	1,048,400	1,174,184	1.1200	0.303	0.303	0.306	0.303	0.303	3,873,412	0.3031	0.90%
1997-01-30	0	1.110	1.110	1.120	1.090	1.110	757,000	827,230	1.0928	0.300	0.300	0.303	0.295	0.300	2,796,807	0.2958	2.78%
1997-01-29	0	1.080	1.070	1.090	1.080	1.120	1,620,000	1,786,300	1.1027	0.292	0.290	0.295	0.292	0.303	5,985,241	0.2985	-3.57%
1997-01-28	0	1.120	1.120	1.130	1.120	1.120	386,000	432,720	1.1210	0.303	0.303	0.306	0.303	0.303	1,426,113	0.3034	1.82%
1997-01-27	0	1.100	1.080	1.120	1.100	1.130	1,010,000	1,126,580	1.1154	0.298	0.292	0.303	0.298	0.306	3,731,539	0.3019	-3.51%
1997-01-24	0	1.140	1.130	1.140	1.130	1.150	1,640,000	1,866,700	1.1382	0.309	0.306	0.309	0.306	0.311	6,059,133	0.3081	-1.72%
1997-01-23	0	1.160	1.150	1.160	1.150	1.170	2,000,000	2,321,900	1.1610	0.314	0.311	0.314	0.311	0.317	7,389,187	0.3142	1.75%
1997-01-22	0	1.140	1.130	1.150	1.130	1.140	180,000	204,500	1.1361	0.309	0.306	0.311	0.306	0.309	665,027	0.3075	0.88%
1997-01-21	0	1.130	1.130	1.140	1.130	1.140	640,000	727,700	1.1370	0.306	0.306	0.309	0.306	0.309	2,364,540	0.3078	-0.88%
1997-01-20	0	1.140	1.140	1.150	1.140	1.160	980,000	1,126,500	1.1495	0.309	0.309	0.311	0.309	0.314	3,620,702	0.3111	0.00%
1997-01-17	0	1.140	1.130	1.140	1.120	1.140	450,000	508,700	1.1304	0.309	0.306	0.309	0.303	0.309	1,662,567	0.3060	1.79%
1997-01-16	0	1.120	1.120	1.130	1.120	1.130	1,120,000	1,258,700	1.1238	0.303	0.303	0.306	0.303	0.306	4,137,945	0.3042	1.82%
1997-01-15	0	1.100	1.060	1.110	1.100	1.120	460,000	512,800	1.1148	0.298	0.287	0.300	0.298	0.303	1,699,513	0.3017	0.00%
1997-01-14	0	1.100	1.100	1.110	1.100	1.120	472,000	523,420	1.1089	0.298	0.298	0.300	0.298	0.303	1,743,848	0.3002	0.92%
1997-01-13	0	1.090	1.090	1.120	1.090	1.100	140,000	153,600	1.0971	0.295	0.295	0.303	0.295	0.298	517,243	0.2970	-2.68%
1997-01-10	0	1.120	1.100	1.120	1.100	1.130	350,000	390,000	1.1143	0.303	0.298	0.303	0.298	0.306	1,293,108	0.3016	-0.88%
1997-01-09	0	1.130	1.120	1.130	1.120	1.130	86,000	96,420	1.1212	0.306	0.303	0.306	0.303	0.306	317,735	0.3035	0.00%
1997-01-08	0	1.130	1.130	1.140	1.130	1.150	590,000	668,300	1.1327	0.306	0.306	0.309	0.306	0.311	2,179,810	0.3066	-1.74%
1997-01-07	0	1.150	1.140	1.150	1.130	1.150	502,000	572,500	1.1404	0.311	0.309	0.311	0.306	0.311	1,854,686	0.3087	0.00%
1997-01-06	0	1.150	1.150	1.160	1.150	1.160	1,256,000	1,446,200	1.1514	0.311	0.311	0.314	0.311	0.314	4,640,409	0.3117	-0.86%
1997-01-03	0	1.160	1.160	1.170	1.160	1.180	1,000,000	1,166,300	1.1663	0.314	0.314	0.317	0.314	0.319	3,694,593	0.3157	0.87%
1997-01-02	0	1.150	1.150	1.160	1.140	1.160	1,158,000	1,339,880	1.1571	0.311	0.311	0.314	0.309	0.314	4,278,339	0.3132	0.00%
1996-12-31	0	1.150	1.150	1.160	1.150	1.150	540,000	621,000	1.1500	0.311	0.311	0.314	0.311	0.311	1,995,080	0.3113	-0.86%
1996-12-30	0	1.160	1.150	1.170	1.150	1.180	330,000	383,480	1.1621	0.314	0.311	0.317	0.311	0.319	1,219,216	0.3145	-1.69%
1996-12-27	0	1.180	1.180	1.190	1.160	1.180	540,000	634,200	1.1744	0.319	0.319	0.322	0.314	0.319	1,995,080	0.3179	1.72%
1996-12-24	0	1.160	1.140	1.180	1.160	1.180	406,000	472,540	1.1639	0.314	0.309	0.319	0.314	0.319	1,500,005	0.3150	-1.69%
1996-12-23	0	1.180	1.150	1.190	1.140	1.190	2,051,961	2,382,898	1.1613	0.319	0.311	0.322	0.309	0.322	7,581,162	0.3143	2.61%
1996-12-20	0	1.150	1.130	1.150	1.120	1.150	330,000	373,400	1.1315	0.311	0.306	0.311	0.303	0.311	1,219,216	0.3063	0.88%
1996-12-19	0	1.140	1.130	1.140	1.130	1.140	492,000	557,680	1.1335	0.309	0.306	0.309	0.306	0.309	1,817,740	0.3068	0.00%
1996-12-18	0	1.140	1.140	1.150	1.140	1.150	172,000	197,180	1.1464	0.309	0.309	0.311	0.309	0.311	635,470	0.3103	-0.87%
1996-12-17	0	1.150	1.150	1.160	1.140	1.160	572,000	656,800	1.1483	0.311	0.311	0.314	0.309	0.314	2,113,307	0.3108	0.00%
1996-12-16	0	1.150	1.150	1.160	1.150	1.150	190,000	218,500	1.1500	0.311	0.311	0.314	0.311	0.311	701,973	0.3113	0.00%
1996-12-13	0	1.150	1.150	1.160	1.140	1.150	660,000	758,150	1.1487	0.311	0.311	0.314	0.309	0.311	2,438,432	0.3109	-0.86%
1996-12-12	0	1.160	1.150	1.160	1.140	1.160	700,000	810,000	1.1571	0.314	0.311	0.314	0.309	0.314	2,586,215	0.3132	0.00%
1996-12-11	0	1.160	1.150	1.170	1.150	1.180	2,068,000	2,404,660	1.1628	0.314	0.311	0.317	0.311	0.319	7,640,419	0.3147	-0.85%
1996-12-10	0	1.170	1.170	1.180	1.160	1.180	2,370,000	2,775,500	1.1711	0.317	0.317	0.319	0.314	0.319	8,756,186	0.3170	3.54%
1996-12-09	0	1.130	1.130	1.170	1.130	1.140	50,000	56,700	1.1340	0.306	0.306	0.317	0.306	0.309	184,730	0.3069	-2.59%
1996-12-06	0	1.160	1.140	1.160	1.120	1.200	1,260,000	1,451,900	1.1523	0.314	0.309	0.314	0.303	0.325	4,655,188	0.3119	-2.52%
1996-12-05	0	1.190	1.190	1.200	1.170	1.200	220,000	260,000	1.1818	0.322	0.322	0.325	0.317	0.325	812,811	0.3199	-1.65%
1996-12-04	0	1.210	1.190	1.210	1.190	1.230	794,000	957,720	1.2062	0.328	0.322	0.328	0.322	0.333	2,933,507	0.3265	0.00%
1996-12-03	0	1.210	1.210	1.220	1.170	1.220	1,306,000	1,562,360	1.1963	0.328	0.328	0.330	0.317	0.330	4,825,139	0.3238	3.42%
1996-12-02	0	1.170	1.160	1.180	1.170	1.210	286,000	336,060	1.1750	0.317	0.314	0.319	0.317	0.328	1,056,654	0.3180	0.00%
1996-11-29	0	1.170	1.160	1.180	1.160	1.180	426,000	498,620	1.1705	0.317	0.314	0.319	0.314	0.319	1,573,897	0.3168	-0.85%
1996-11-28	0	1.180	1.180	1.190	1.180	1.200	984,000	1,172,760	1.1918	0.319	0.319	0.322	0.319	0.325	3,635,480	0.3226	-1.67%
1996-11-27	0	1.200	1.200	1.210	1.180	1.210	2,456,000	2,938,940	1.1966	0.325	0.325	0.328	0.319	0.328	9,073,921	0.3239	2.56%
1996-11-26	0	1.170	1.170	1.180	1.170	1.230	1,240,000	1,485,060	1.1976	0.317	0.317	0.319	0.317	0.333	4,581,296	0.3242	-2.50%
1996-11-25	0	1.200	1.190	1.200	1.160	1.210	2,818,000	3,378,900	1.1990	0.325	0.322	0.325	0.314	0.328	10,411,364	0.3245	2.56%
1996-11-22	0	1.170	1.160	1.170	1.160	1.220	2,740,000	3,224,480	1.1768	0.317	0.314	0.317	0.314	0.330	10,123,186	0.3185	-0.85%
1996-11-21	0	1.180	1.170	1.180	1.130	1.190	7,900,000	9,233,040	1.1687	0.319	0.317	0.319	0.306	0.322	29,187,288	0.3163	5.36%
1996-11-20	0	1.120	1.100	1.120	1.110	1.140	1,924,000	2,152,420	1.1187	0.303	0.298	0.303	0.300	0.309	7,108,398	0.3028	0.90%
1996-11-19	0	1.110	1.100	1.120	1.100	1.120	1,496,000	1,663,900	1.1122	0.300	0.298	0.303	0.298	0.303	5,527,112	0.3010	0.91%
1996-11-18	0	1.100	1.090	1.120	1.090	1.110	650,000	712,400	1.0960	0.298	0.295	0.303	0.295	0.300	2,401,486	0.2966	2.80%
1996-11-15	0	1.070	1.060	1.090	1.070	1.080	180,000	193,400	1.0744	0.290	0.287	0.295	0.290	0.292	665,027	0.2908	-1.83%
1996-11-14	0	1.090	1.080	1.100	1.080	1.110	312,000	341,060	1.0931	0.295	0.292	0.298	0.292	0.300	1,152,713	0.2959	0.93%
1996-11-13	0	1.080	1.070	1.080	1.080	1.090	140,000	151,800	1.0843	0.292	0.290	0.292	0.292	0.295	517,243	0.2935	-3.57%
1996-11-12	0	1.120	1.100	1.120	1.100	1.120	246,000	271,680	1.1044	0.303	0.298	0.303	0.298	0.303	908,870	0.2989	3.70%
1996-11-11	0	1.080	1.080	1.100	1.080	1.110	826,000	908,460	1.0998	0.292	0.292	0.298	0.292	0.300	3,051,734	0.2977	-0.92%
1996-11-08	0	1.090	1.090	1.100	1.070	1.120	704,000	774,920	1.1007	0.295	0.295	0.298	0.290	0.303	2,600,994	0.2979	-0.91%
1996-11-07	0	1.100	1.100	1.110	1.080	1.150	1,024,000	1,134,440	1.1079	0.298	0.298	0.300	0.292	0.311	3,783,264	0.2999	-3.51%
1996-11-06	0	1.140	1.110	1.140	1.110	1.150	730,000	822,600	1.1268	0.309	0.300	0.309	0.300	0.311	2,697,053	0.3050	0.00%
1996-11-05	0	1.140	-	1.150	1.140	1.180	5,306,000	6,162,500	1.1614	0.309	-	0.311	0.309	0.319	19,603,513	0.3144	0.00%
1996-11-04	0	1.140	1.120	1.140	1.130	1.170	1,808,000	2,090,000	1.1560	0.309	0.303	0.309	0.306	0.317	6,679,825	0.3129	1.79%
1996-11-01	0	1.120	1.140	1.150	1.080	1.140	1,240,000	1,367,900	1.1031	0.303	0.309	0.311	0.292	0.309	4,581,296	0.2986	2.75%
1996-10-31	0	1.090	1.090	1.120	1.070	1.140	1,258,000	1,376,840	1.0945	0.295	0.295	0.303	0.290	0.309	4,647,799	0.2962	1.87%
1996-10-30	0	1.070	1.030	1.070	1.050	1.070	1,228,000	1,298,680	1.0576	0.290	0.279	0.290	0.284	0.290	4,536,961	0.2862	1.90%
1996-10-29	0	1.050	1.050	1.060	1.050	1.070	466,000	491,300	1.0543	0.284	0.284	0.287	0.284	0.290	1,721,681	0.2854	-1.87%
1996-10-28	0	1.070	1.040	1.070	1.010	1.080	420,000	440,600	1.0490	0.290	0.281	0.290	0.273	0.292	1,551,729	0.2839	0.00%
1996-10-25	0	1.070	1.050	1.070	1.040	1.070	314,000	327,820	1.0440	0.290	0.284	0.290	0.281	0.290	1,160,102	0.2826	1.90%
1996-10-24	0	1.050	1.040	1.050	1.040	1.050	914,000	958,200	1.0484	0.284	0.281	0.284	0.281	0.284	3,376,858	0.2838	-1.87%
1996-10-23	0	1.070	1.050	1.070	1.060	1.080	1,052,000	1,126,380	1.0707	0.290	0.284	0.290	0.287	0.292	3,886,712	0.2898	0.94%
1996-10-22	0	1.060	1.050	1.070	1.050	1.090	806,000	863,040	1.0708	0.287	0.284	0.290	0.284	0.295	2,977,842	0.2898	0.00%
1996-10-18	0	1.060	1.050	1.060	1.010	1.090	1,982,000	2,071,980	1.0454	0.287	0.284	0.287	0.273	0.295	7,322,684	0.2830	4.95%
1996-10-17	0	1.010	1.000	1.020	1.000	1.030	880,000	894,400	1.0164	0.273	0.271	0.276	0.271	0.279	3,251,242	0.2751	0.00%
1996-10-16	0	1.010	1.010	1.020	1.000	1.030	8,616,000	8,633,460	1.0020	0.273	0.273	0.276	0.271	0.279	31,832,617	0.2712	-0.98%
1996-10-15	0	1.020	1.010	1.020	1.020	1.030	1,290,000	1,321,800	1.0247	0.276	0.273	0.276	0.276	0.279	4,766,026	0.2773	-0.97%
1996-10-14	0	1.030	1.020	1.030	1.020	1.030	732,000	750,760	1.0256	0.279	0.276	0.279	0.276	0.279	2,704,442	0.2776	0.98%
1996-10-11	0	1.020	1.010	1.030	1.020	1.040	340,000	349,200	1.0271	0.276	0.273	0.279	0.276	0.281	1,256,162	0.2780	2.00%
1996-10-10	0	1.000	1.000	1.010	1.000	1.010	2,982,000	2,992,200	1.0034	0.271	0.271	0.273	0.271	0.273	11,017,278	0.2716	1.52%
1996-10-09	0	1.020	1.010	1.020	1.000	1.020	4,270,000	4,293,100	1.0054	0.267	0.264	0.267	0.261	0.267	16,336,479	0.2628	0.99%
1996-10-08	0	1.010	1.000	1.010	0.990	1.010	3,768,000	3,769,220	1.0003	0.264	0.261	0.264	0.259	0.264	14,415,891	0.2615	0.00%
1996-10-07	0	1.010	1.000	1.010	1.010	1.030	3,874,000	3,914,760	1.0105	0.264	0.261	0.264	0.264	0.269	14,821,434	0.2641	0.00%
1996-10-04	0	1.010	1.000	1.010	0.990	1.020	6,676,000	6,678,420	1.0004	0.264	0.261	0.264	0.259	0.267	25,541,531	0.2615	0.00%
1996-10-03	0	1.010	1.010	1.030	1.010	1.050	3,216,000	3,261,560	1.0142	0.264	0.264	0.269	0.264	0.274	12,304,009	0.2651	1.00%
1996-10-02	0	1.000	1.000	1.010	0.990	1.020	6,086,000	6,130,300	1.0073	0.261	0.261	0.264	0.259	0.267	23,284,266	0.2633	-1.96%
1996-10-01	0	1.020	1.010	1.020	1.010	1.040	6,504,000	6,671,080	1.0257	0.267	0.264	0.267	0.264	0.272	24,883,481	0.2681	-0.97%
1996-09-30	0	1.030	1.020	1.050	1.020	1.080	2,586,000	2,691,180	1.0407	0.269	0.267	0.274	0.267	0.282	9,893,709	0.2720	-4.63%
1996-09-27	0	1.080	1.060	1.080	1.070	1.110	540,000	587,180	1.0874	0.282	0.277	0.282	0.280	0.290	2,065,972	0.2842	3.85%
1996-09-26	0	1.040	1.030	1.040	1.020	1.040	640,000	661,900	1.0342	0.272	0.269	0.272	0.267	0.272	2,448,559	0.2703	0.00%
1996-09-25	0	1.040	1.030	1.060	1.040	1.090	1,882,001	2,003,321	1.0645	0.272	0.269	0.277	0.272	0.285	7,200,298	0.2782	-3.70%
1996-09-24	0	1.080	1.080	1.090	1.080	1.130	1,970,000	2,165,400	1.0992	0.282	0.282	0.285	0.282	0.295	7,536,971	0.2873	0.00%
1996-09-23	0	1.080	1.080	1.120	1.080	1.120	280,000	308,300	1.1011	0.282	0.282	0.293	0.282	0.293	1,071,245	0.2878	-5.26%
1996-09-20	0	1.140	1.120	1.150	-	-	0	0	-	0.298	0.293	0.301	-	-	0	-	0.00%
1996-09-19	0	1.140	1.100	1.160	1.140	1.180	2,572,000	3,009,740	1.1702	0.298	0.288	0.303	0.298	0.308	9,840,146	0.3059	-2.56%
1996-09-18	0	1.170	1.160	1.190	1.170	1.180	3,400,000	3,985,210	1.1721	0.306	0.303	0.311	0.306	0.308	13,007,970	0.3064	0.00%
1996-09-17	0	1.170	1.170	1.190	1.160	1.180	850,000	997,000	1.1729	0.306	0.306	0.311	0.303	0.308	3,251,992	0.3066	0.86%
1996-09-16	0	1.160	1.160	1.170	1.160	1.180	64,000	74,520	1.1644	0.303	0.303	0.306	0.303	0.308	244,856	0.3043	-0.85%
1996-09-13	0	1.170	1.170	1.180	1.150	1.170	450,000	521,000	1.1578	0.306	0.306	0.308	0.301	0.306	1,721,643	0.3026	0.86%
1996-09-12	0	1.160	1.160	1.180	1.130	1.160	420,000	484,700	1.1540	0.303	0.303	0.308	0.295	0.303	1,606,867	0.3016	2.65%
1996-09-11	0	1.130	1.140	1.150	1.130	1.150	984,000	1,124,700	1.1430	0.295	0.298	0.301	0.295	0.301	3,764,659	0.2988	-2.59%
1996-09-10	0	1.160	1.150	1.170	1.150	1.200	480,000	561,680	1.1702	0.303	0.301	0.306	0.301	0.314	1,836,419	0.3059	-2.52%
1996-09-09	0	1.190	1.180	1.190	1.170	1.190	670,000	790,600	1.1800	0.311	0.308	0.311	0.306	0.311	2,563,335	0.3084	1.71%
1996-09-06	0	1.170	1.160	1.190	1.170	1.180	570,000	670,300	1.1760	0.306	0.303	0.311	0.306	0.308	2,180,748	0.3074	-0.85%
1996-09-05	0	1.180	1.170	1.200	1.180	1.210	226,000	270,200	1.1956	0.308	0.306	0.314	0.308	0.316	864,647	0.3125	0.85%
1996-09-04	0	1.170	1.170	1.180	1.170	1.240	1,420,000	1,713,000	1.2063	0.306	0.306	0.308	0.306	0.324	5,432,740	0.3153	1.74%
1996-09-03	0	1.150	1.150	1.190	1.150	1.230	2,278,000	2,741,420	1.2034	0.301	0.301	0.311	0.301	0.321	8,715,340	0.3146	-5.74%
1996-09-02	0	1.220	1.220	1.230	1.200	1.300	1,892,000	2,305,700	1.2187	0.319	0.319	0.321	0.314	0.340	7,238,552	0.3185	4.27%
1996-08-30	0	1.170	1.170	1.180	1.150	1.190	1,762,800	2,064,900	1.1714	0.306	0.306	0.308	0.301	0.311	6,744,250	0.3062	0.00%
1996-08-29	0	1.170	1.170	1.180	1.170	1.230	1,174,400	1,404,560	1.1960	0.306	0.306	0.308	0.306	0.321	4,493,106	0.3126	-4.88%
1996-08-28	0	1.230	1.230	1.250	1.230	1.280	5,378,000	6,758,020	1.2566	0.321	0.321	0.327	0.321	0.335	20,575,547	0.3284	-0.81%
1996-08-27	0	1.240	1.220	1.240	1.150	1.260	5,660,000	6,914,940	1.2217	0.324	0.319	0.324	0.301	0.329	21,654,443	0.3193	6.90%
1996-08-23	0	1.160	1.160	1.170	1.130	1.170	630,000	720,440	1.1436	0.303	0.303	0.306	0.295	0.306	2,410,300	0.2989	2.65%
1996-08-22	0	1.130	1.120	1.130	1.120	1.130	90,000	101,100	1.1233	0.295	0.293	0.295	0.293	0.295	344,329	0.2936	1.80%
1996-08-21	0	1.110	1.110	1.120	1.110	1.120	420,000	467,440	1.1130	0.290	0.290	0.293	0.290	0.293	1,606,867	0.2909	0.00%
1996-08-20	0	1.110	1.090	1.110	1.110	1.130	117,900	131,537	1.1157	0.290	0.285	0.290	0.290	0.295	451,070	0.2916	-1.77%
1996-08-19	0	1.130	1.100	1.140	1.130	1.130	150,000	169,500	1.1300	0.295	0.288	0.298	0.295	0.295	573,881	0.2954	0.89%
1996-08-16	0	1.120	1.080	1.120	1.100	1.120	230,000	254,300	1.1057	0.293	0.282	0.293	0.288	0.293	879,951	0.2890	0.00%
1996-08-15	0	1.120	1.100	1.120	1.120	1.120	230,000	257,600	1.1200	0.293	0.288	0.293	0.293	0.293	879,951	0.2927	-0.88%
1996-08-14	0	1.130	1.120	1.140	1.130	1.130	200,000	226,000	1.1300	0.295	0.293	0.298	0.295	0.295	765,175	0.2954	-0.88%
1996-08-13	0	1.140	1.130	1.140	1.140	1.140	280,000	319,200	1.1400	0.298	0.295	0.298	0.298	0.298	1,071,245	0.2980	-0.87%
1996-08-12	0	1.150	1.140	1.150	1.140	1.150	82,000	93,900	1.1451	0.301	0.298	0.301	0.298	0.301	313,722	0.2993	-0.86%
1996-08-09	0	1.160	1.160	1.170	1.160	1.200	178,000	209,280	1.1757	0.303	0.303	0.306	0.303	0.314	681,005	0.3073	0.00%
1996-08-08	0	1.160	1.150	1.160	1.150	1.160	204,000	235,240	1.1531	0.303	0.301	0.303	0.301	0.303	780,478	0.3014	1.75%
1996-08-07	0	1.140	1.140	1.150	1.140	1.140	790,000	900,600	1.1400	0.298	0.298	0.301	0.298	0.298	3,022,440	0.2980	0.00%
1996-08-06	0	1.140	1.130	1.140	1.140	1.140	250,000	285,000	1.1400	0.298	0.295	0.298	0.298	0.298	956,468	0.2980	0.00%
1996-08-05	0	1.140	1.140	1.150	1.140	1.140	606,000	690,840	1.1400	0.298	0.298	0.301	0.298	0.298	2,318,479	0.2980	0.00%
1996-08-02	0	1.140	1.140	1.150	1.140	1.140	360,000	410,400	1.1400	0.298	0.298	0.301	0.298	0.298	1,377,314	0.2980	1.79%
1996-08-01	0	1.120	1.110	1.120	1.100	1.130	1,498,000	1,678,380	1.1204	0.293	0.290	0.293	0.288	0.295	5,731,158	0.2929	0.90%
1996-07-31	0	1.110	1.100	1.110	1.100	1.130	1,523,000	1,692,750	1.1115	0.290	0.288	0.290	0.288	0.295	5,826,805	0.2905	0.00%
1996-07-30	0	1.110	1.100	1.110	1.110	1.120	470,000	522,540	1.1118	0.290	0.288	0.290	0.290	0.293	1,798,161	0.2906	0.00%
1996-07-29	0	1.110	1.100	1.170	1.100	1.140	1,700,000	1,901,200	1.1184	0.290	0.288	0.306	0.288	0.298	6,503,985	0.2923	-3.48%
1996-07-26	0	1.150	1.150	1.170	1.150	1.220	1,848,000	2,197,440	1.1891	0.301	0.301	0.306	0.301	0.319	7,070,214	0.3108	-6.50%
1996-07-25	0	1.230	1.240	1.270	1.200	1.280	1,408,800	1,740,268	1.2353	0.321	0.324	0.332	0.314	0.335	5,389,890	0.3229	5.13%
1996-07-24	0	1.170	1.160	1.180	1.160	1.190	3,884,000	4,554,580	1.1727	0.306	0.303	0.308	0.303	0.311	14,859,692	0.3065	2.63%
1996-07-23	0	1.140	1.130	1.150	1.140	1.150	1,390,000	1,588,500	1.1428	0.298	0.295	0.301	0.298	0.301	5,317,964	0.2987	-0.87%
1996-07-22	0	1.150	1.140	1.170	1.140	1.160	580,000	666,400	1.1490	0.301	0.298	0.306	0.298	0.303	2,219,007	0.3003	-0.86%
1996-07-19	0	1.160	1.160	1.190	1.160	1.180	320,000	375,200	1.1725	0.303	0.303	0.311	0.303	0.308	1,224,279	0.3065	-1.69%
1996-07-18	0	1.180	1.170	1.190	1.180	1.180	150,000	177,000	1.1800	0.308	0.306	0.311	0.308	0.308	573,881	0.3084	1.11%
1996-07-17	0	1.200	1.180	1.200	1.170	1.200	860,000	1,023,940	1.1906	0.305	0.300	0.305	0.297	0.305	3,383,292	0.3026	1.69%
1996-07-16	0	1.180	1.170	1.190	1.160	1.190	1,180,000	1,398,920	1.1855	0.300	0.297	0.302	0.295	0.302	4,642,191	0.3013	-1.67%
1996-07-15	0	1.200	1.200	1.220	1.200	1.230	1,560,000	1,890,060	1.2116	0.305	0.305	0.310	0.305	0.313	6,137,134	0.3080	0.84%
1996-07-12	0	1.190	1.190	1.200	1.160	1.190	1,411,200	1,659,380	1.1759	0.302	0.302	0.305	0.295	0.302	5,551,746	0.2989	0.85%
1996-07-11	0	1.180	1.170	1.180	1.180	1.190	250,000	295,300	1.1812	0.300	0.297	0.300	0.300	0.302	983,515	0.3002	0.00%
1996-07-10	0	1.180	1.170	1.180	1.160	1.180	2,322,000	2,736,660	1.1786	0.300	0.297	0.300	0.295	0.300	9,134,887	0.2996	2.61%
1996-07-09	0	1.150	1.150	1.160	1.100	1.160	876,600	1,000,376	1.1412	0.292	0.292	0.295	0.280	0.295	3,448,597	0.2901	0.88%
1996-07-08	0	1.140	1.130	1.140	1.130	1.150	730,000	835,140	1.1440	0.290	0.287	0.290	0.287	0.292	2,871,864	0.2908	-1.72%
1996-07-05	0	1.160	1.160	1.170	1.160	1.180	2,126,000	2,500,280	1.1760	0.295	0.295	0.297	0.295	0.300	8,363,812	0.2989	-1.69%
1996-07-04	0	1.180	1.170	1.180	1.130	1.180	1,476,000	1,714,060	1.1613	0.300	0.297	0.300	0.287	0.300	5,806,673	0.2952	5.36%
1996-07-03	0	1.120	1.120	1.130	1.110	1.120	1,536,000	1,718,220	1.1186	0.285	0.285	0.287	0.282	0.285	6,042,716	0.2843	0.00%
1996-07-02	0	1.120	1.110	1.120	1.110	1.170	2,846,000	3,211,880	1.1286	0.285	0.282	0.285	0.282	0.297	11,196,335	0.2869	1.82%
1996-07-01	0	1.100	1.100	1.120	1.070	1.130	3,538,000	3,911,320	1.1055	0.280	0.280	0.285	0.272	0.287	13,918,704	0.2810	2.80%
1996-06-28	0	1.070	1.050	1.070	1.040	1.090	1,736,000	1,833,600	1.0562	0.272	0.267	0.272	0.264	0.277	6,829,528	0.2685	3.88%
1996-06-27	0	1.030	1.020	1.040	1.020	1.040	1,582,000	1,624,620	1.0269	0.262	0.259	0.264	0.259	0.264	6,223,683	0.2610	0.98%
1996-06-26	0	1.020	1.000	1.020	1.000	1.020	1,590,000	1,593,900	1.0025	0.259	0.254	0.259	0.254	0.259	6,255,155	0.2548	0.00%
1996-06-25	0	1.020	1.010	1.020	1.020	1.020	1,134,000	1,156,680	1.0200	0.259	0.257	0.259	0.259	0.259	4,461,224	0.2593	0.00%
1996-06-24	0	1.020	1.010	1.020	1.000	1.040	886,000	904,920	1.0214	0.259	0.257	0.259	0.254	0.264	3,485,577	0.2596	3.03%
1996-06-21	0	0.990	0.990	1.000	0.990	0.990	830,000	821,700	0.9900	0.252	0.252	0.254	0.252	0.252	3,265,270	0.2516	0.00%
1996-06-19	0	0.990	0.980	0.990	0.980	0.990	524,000	515,720	0.9842	0.252	0.249	0.252	0.249	0.252	2,061,447	0.2502	0.00%
1996-06-18	0	0.990	0.980	0.990	0.980	0.990	104,000	102,540	0.9860	0.252	0.249	0.252	0.249	0.252	409,142	0.2506	0.00%
1996-06-14	0	0.990	0.980	0.990	0.980	0.990	886,000	872,200	0.9844	0.252	0.249	0.252	0.249	0.252	3,485,577	0.2502	1.02%
1996-06-13	0	0.980	0.970	0.990	0.970	0.980	1,438,000	1,396,360	0.9710	0.249	0.247	0.252	0.247	0.249	5,657,178	0.2468	-1.01%
1996-06-12	0	0.990	0.970	0.990	0.960	0.990	3,544,000	3,435,820	0.9695	0.252	0.247	0.252	0.244	0.252	13,942,309	0.2464	3.13%
1996-06-11	0	0.960	0.940	0.960	0.940	0.960	282,000	266,627	0.9455	0.244	0.239	0.244	0.239	0.244	1,109,405	0.2403	2.13%
1996-06-10	0	0.940	0.940	0.950	0.940	0.950	350,000	329,700	0.9420	0.239	0.239	0.241	0.239	0.241	1,376,921	0.2394	-2.08%
1996-06-07	0	0.960	0.940	0.970	0.940	0.960	158,000	149,120	0.9438	0.244	0.239	0.247	0.239	0.244	621,581	0.2399	2.13%
1996-06-06	0	0.940	0.940	0.960	-	-	0	0	-	0.239	0.239	0.244	-	-	0	-	0.00%
1996-06-05	0	0.940	0.940	0.960	0.940	0.940	138,000	129,720	0.9400	0.239	0.239	0.244	0.239	0.239	542,900	0.2389	0.00%
1996-06-04	0	0.940	0.940	0.960	0.940	0.950	198,000	186,300	0.9409	0.239	0.239	0.244	0.239	0.241	778,944	0.2392	-1.05%
1996-06-03	0	0.950	0.930	0.950	0.950	0.960	12,000	11,460	0.9550	0.241	0.236	0.241	0.241	0.244	47,209	0.2428	-1.04%
1996-05-31	0	0.960	0.950	0.970	0.960	1.000	90,000	87,400	0.9711	0.244	0.241	0.247	0.244	0.254	354,065	0.2468	-2.04%
1996-05-30	0	0.980	0.970	0.980	0.960	0.980	324,000	316,500	0.9769	0.249	0.247	0.249	0.244	0.249	1,274,635	0.2483	0.00%
1996-05-29	0	0.980	0.970	0.980	0.950	0.980	1,050,000	1,009,640	0.9616	0.249	0.247	0.249	0.241	0.249	4,130,763	0.2444	4.26%
1996-05-28	0	0.940	0.930	0.940	0.930	0.940	40,000	37,300	0.9325	0.239	0.236	0.239	0.236	0.239	157,362	0.2370	1.08%
1996-05-27	0	0.930	0.920	0.940	0.920	0.930	634,000	583,780	0.9208	0.236	0.234	0.239	0.234	0.236	2,494,194	0.2341	1.09%
1996-05-24	0	0.920	0.910	0.920	0.910	0.920	760,000	698,100	0.9186	0.234	0.231	0.234	0.231	0.234	2,989,886	0.2335	1.10%
1996-05-23	0	0.910	0.900	0.910	0.910	0.910	400,000	364,000	0.9100	0.231	0.229	0.231	0.231	0.231	1,573,624	0.2313	-1.09%
1996-05-22	0	0.920	0.910	0.920	0.920	0.920	456,000	419,520	0.9200	0.234	0.231	0.234	0.234	0.234	1,793,931	0.2339	-1.08%
1996-05-21	0	0.930	0.920	0.930	0.930	0.940	110,000	102,700	0.9336	0.236	0.234	0.236	0.236	0.239	432,747	0.2373	3.33%
1996-05-20	0	0.900	0.900	0.930	0.900	0.940	740,000	680,400	0.9195	0.229	0.229	0.236	0.229	0.239	2,911,204	0.2337	-2.17%
1996-05-17	0	0.920	0.920	0.930	0.920	0.960	1,378,000	1,293,100	0.9384	0.234	0.234	0.236	0.234	0.244	5,421,135	0.2385	-6.12%
1996-05-16	0	0.980	0.980	0.990	0.980	1.000	446,000	440,360	0.9874	0.249	0.249	0.252	0.249	0.254	1,754,591	0.2510	0.00%
1996-05-15	0	0.980	0.970	0.980	0.970	1.000	474,000	463,840	0.9786	0.249	0.247	0.249	0.247	0.254	1,864,744	0.2487	-2.00%
1996-05-14	0	1.000	1.000	1.020	1.000	1.000	534,000	534,000	1.0000	0.254	0.254	0.259	0.254	0.254	2,100,788	0.2542	0.00%
1996-05-13	0	1.000	0.990	1.000	1.000	1.040	1,334,000	1,360,860	1.0201	0.254	0.252	0.254	0.254	0.264	5,248,036	0.2593	2.04%
1996-05-10	0	0.980	0.980	0.990	0.980	0.990	358,000	351,340	0.9814	0.249	0.249	0.252	0.249	0.252	1,408,394	0.2495	-1.01%
1996-05-09	0	0.990	0.980	0.990	0.980	1.000	1,764,000	1,759,500	0.9974	0.252	0.249	0.252	0.249	0.254	6,939,682	0.2535	-1.00%
1996-05-08	0	1.000	0.990	1.000	0.990	1.010	1,456,000	1,456,500	1.0003	0.254	0.252	0.254	0.252	0.257	5,727,991	0.2543	0.00%
1996-05-07	0	1.000	0.990	1.000	0.980	1.050	3,140,000	3,170,420	1.0097	0.254	0.252	0.254	0.249	0.267	12,352,949	0.2567	4.17%
1996-05-06	0	0.960	0.960	0.970	0.960	0.970	224,000	216,940	0.9685	0.244	0.244	0.247	0.244	0.247	881,229	0.2462	-1.03%
1996-05-03	0	0.970	0.960	0.970	0.960	0.970	1,316,000	1,273,520	0.9677	0.247	0.244	0.247	0.244	0.247	5,177,223	0.2460	0.00%
1996-05-02	0	0.970	0.970	0.980	0.960	0.990	1,126,000	1,097,540	0.9747	0.247	0.247	0.249	0.244	0.252	4,429,752	0.2478	-3.00%
1996-05-01	0	1.000	0.990	1.000	0.990	1.000	1,190,000	1,186,200	0.9968	0.254	0.252	0.254	0.252	0.254	4,681,531	0.2534	1.01%
1996-04-30	0	0.990	0.990	1.010	0.990	1.030	4,464,000	4,500,560	1.0082	0.252	0.252	0.257	0.252	0.262	17,561,644	0.2563	-2.94%
1996-04-29	0	1.020	1.010	1.030	0.990	1.020	1,032,000	1,040,100	1.0078	0.259	0.257	0.262	0.252	0.259	4,059,950	0.2562	3.03%
1996-04-26	0	0.990	0.990	1.020	0.990	1.040	2,538,000	2,561,860	1.0094	0.252	0.252	0.259	0.252	0.264	9,984,644	0.2566	-4.81%
1996-04-25	0	1.040	1.040	1.050	0.950	1.050	3,352,000	3,427,540	1.0225	0.264	0.264	0.267	0.241	0.267	13,186,969	0.2599	9.47%
1996-04-24	0	0.950	0.940	0.960	0.920	0.950	346,000	323,780	0.9358	0.241	0.239	0.244	0.234	0.241	1,361,185	0.2379	4.40%
1996-04-23	0	0.910	0.900	0.910	0.910	0.920	290,000	264,100	0.9107	0.231	0.229	0.231	0.231	0.234	1,140,877	0.2315	1.11%
1996-04-22	0	0.900	0.900	0.910	0.900	0.900	230,000	207,000	0.9000	0.229	0.229	0.231	0.229	0.229	904,834	0.2288	0.00%
1996-04-19	0	0.900	0.900	0.910	0.900	0.900	700,000	630,000	0.9000	0.229	0.229	0.231	0.229	0.229	2,753,842	0.2288	0.00%
1996-04-18	0	0.900	0.900	0.910	0.900	0.900	140,000	126,000	0.9000	0.229	0.229	0.231	0.229	0.229	550,768	0.2288	0.00%
1996-04-17	0	0.900	0.900	0.910	0.900	0.910	718,000	649,400	0.9045	0.229	0.229	0.231	0.229	0.231	2,824,655	0.2299	-1.10%
1996-04-16	0	0.910	0.910	0.920	0.900	0.930	281,000	254,550	0.9059	0.231	0.231	0.234	0.229	0.236	1,105,471	0.2303	0.00%
1996-04-15	0	0.910	0.910	0.920	0.880	0.910	638,000	574,600	0.9006	0.231	0.231	0.234	0.224	0.231	2,509,930	0.2289	2.25%
1996-04-12	0	0.890	0.870	0.900	0.880	0.890	620,000	545,860	0.8804	0.226	0.221	0.229	0.224	0.226	2,439,117	0.2238	1.14%
1996-04-11	0	0.880	0.880	0.890	0.880	0.880	712,000	633,280	0.8894	0.224	0.224	0.226	0.224	0.224	2,801,051	0.2261	-1.12%
1996-04-10	0	0.890	0.890	0.900	0.890	0.900	648,000	576,820	0.8902	0.226	0.226	0.229	0.226	0.229	2,549,271	0.2263	-1.11%
1996-04-09	0	0.900	0.890	0.900	0.860	0.910	826,000	733,620	0.8882	0.229	0.226	0.229	0.219	0.231	3,249,534	0.2258	3.45%
1996-04-03	0	0.870	0.870	0.880	0.860	0.870	990,000	859,800	0.8685	0.221	0.221	0.224	0.219	0.221	3,894,719	0.2208	2.35%
1996-04-02	0	0.850	0.840	0.850	0.850	0.850	200,000	170,000	0.8500	0.216	0.214	0.216	0.216	0.216	786,812	0.2161	0.00%
1996-04-01	0	0.850	0.840	0.850	0.850	0.850	80,000	68,000	0.8500	0.216	0.214	0.216	0.216	0.216	314,725	0.2161	1.19%
1996-03-29	0	0.840	0.840	0.850	0.840	0.840	298,000	250,320	0.8400	0.214	0.214	0.216	0.214	0.214	1,172,350	0.2135	-1.18%
1996-03-28	0	0.850	0.840	0.850	0.850	0.850	258,000	219,300	0.8500	0.216	0.214	0.216	0.216	0.216	1,014,987	0.2161	-1.16%
1996-03-27	0	0.860	0.840	0.860	0.850	0.860	1,050,000	894,500	0.8519	0.219	0.214	0.219	0.216	0.219	4,130,763	0.2165	0.00%
1996-03-26	0	0.860	0.850	0.860	0.850	0.870	1,445,000	1,233,490	0.8536	0.219	0.216	0.219	0.216	0.221	5,684,717	0.2170	3.61%
1996-03-25	0	0.830	0.830	0.840	0.830	0.850	840,000	709,700	0.8449	0.211	0.211	0.214	0.211	0.216	3,304,610	0.2148	-1.19%
1996-03-22	0	0.840	0.840	0.850	0.830	0.850	750,000	630,300	0.8404	0.214	0.214	0.216	0.211	0.216	2,950,545	0.2136	0.00%
1996-03-21	0	0.840	0.840	0.850	0.830	0.840	116,000	97,240	0.8383	0.214	0.214	0.216	0.211	0.214	456,351	0.2131	-1.18%
1996-03-20	0	0.850	0.830	0.850	0.840	0.850	460,000	388,520	0.8446	0.216	0.211	0.216	0.214	0.216	1,809,668	0.2147	-2.30%
1996-03-19	0	0.870	0.850	0.870	0.840	0.870	3,256,000	2,794,114	0.8581	0.221	0.216	0.221	0.214	0.221	12,809,300	0.2181	4.82%
1996-03-18	0	0.830	0.820	0.830	0.810	0.830	300,000	246,000	0.8200	0.211	0.208	0.211	0.206	0.211	1,180,218	0.2084	2.47%
1996-03-15	0	0.810	0.800	0.820	0.800	0.820	696,000	558,400	0.8023	0.206	0.203	0.208	0.203	0.208	2,738,106	0.2039	1.25%
1996-03-14	0	0.800	0.790	0.800	0.790	0.800	1,070,000	847,620	0.7922	0.203	0.201	0.203	0.201	0.203	4,209,444	0.2014	1.27%
1996-03-13	0	0.790	0.790	0.800	0.780	0.800	1,982,000	1,559,660	0.7869	0.201	0.201	0.203	0.198	0.203	7,797,307	0.2000	-2.47%
1996-03-12	0	0.810	0.790	0.810	0.770	0.810	1,372,000	1,090,920	0.7951	0.206	0.201	0.206	0.196	0.206	5,397,530	0.2021	8.00%
1996-03-11	0	0.750	0.750	0.760	0.740	0.780	2,895,000	2,207,740	0.7626	0.191	0.191	0.193	0.188	0.198	11,389,104	0.1938	-7.41%
1996-03-08	0	0.810	0.800	0.810	0.800	0.810	1,170,000	939,500	0.8030	0.206	0.203	0.206	0.203	0.206	4,602,850	0.2041	1.25%
1996-03-07	0	0.800	0.800	0.810	0.800	0.810	1,862,000	1,494,760	0.8028	0.203	0.203	0.206	0.203	0.206	7,325,220	0.2041	-1.23%
1996-03-06	0	0.810	0.810	0.820	0.800	0.840	1,102,000	901,380	0.8179	0.206	0.206	0.208	0.203	0.214	4,335,334	0.2079	-1.22%
1996-03-05	0	0.820	0.810	0.820	0.820	0.820	220,000	180,400	0.8200	0.208	0.206	0.208	0.208	0.208	865,493	0.2084	-1.20%
1996-03-04	0	0.830	0.810	0.830	0.810	0.830	614,000	503,480	0.8200	0.211	0.206	0.211	0.206	0.211	2,415,513	0.2084	2.47%
1996-03-01	0	0.810	0.810	0.820	0.800	0.830	746,000	608,360	0.8155	0.206	0.206	0.208	0.203	0.211	2,934,809	0.2073	0.00%
1996-02-29	0	0.810	0.810	0.820	0.810	0.840	330,000	271,080	0.8215	0.206	0.206	0.208	0.206	0.214	1,298,240	0.2088	-3.57%
1996-02-28	0	0.840	0.830	0.840	0.820	0.850	2,766,000	2,313,560	0.8364	0.214	0.211	0.214	0.208	0.216	10,881,610	0.2126	3.70%
1996-02-27	0	0.810	0.810	0.820	0.800	0.820	940,000	762,500	0.8112	0.206	0.206	0.208	0.203	0.208	3,698,016	0.2062	-1.22%
1996-02-26	0	0.820	0.810	0.820	0.800	0.820	683,500	553,140	0.8093	0.208	0.206	0.208	0.203	0.208	2,688,930	0.2057	1.23%
1996-02-23	0	0.810	0.810	0.820	0.810	0.830	240,000	195,240	0.8135	0.206	0.206	0.208	0.206	0.211	944,174	0.2068	-1.22%
1996-02-22	0	0.820	0.810	0.820	0.820	0.830	126,000	103,580	0.8221	0.208	0.206	0.208	0.208	0.211	495,692	0.2090	0.00%
1996-02-16	0	0.820	0.820	0.830	0.810	0.830	952,000	780,040	0.8194	0.208	0.208	0.211	0.206	0.211	3,745,225	0.2083	2.50%
1996-02-15	0	0.800	0.800	0.820	0.790	0.810	1,098,000	876,780	0.7985	0.203	0.203	0.208	0.201	0.206	4,319,598	0.2030	2.56%
1996-02-14	0	0.780	0.780	0.790	0.780	0.790	530,000	418,000	0.7887	0.198	0.198	0.201	0.198	0.201	2,085,052	0.2005	-1.27%
1996-02-13	0	0.790	0.780	0.800	0.780	0.800	888,000	702,620	0.7912	0.201	0.198	0.203	0.198	0.203	3,493,445	0.2011	-1.25%
1996-02-12	0	0.800	0.800	0.810	0.800	0.800	1,016,000	812,800	0.8000	0.203	0.203	0.206	0.203	0.203	3,997,005	0.2034	2.56%
1996-02-09	0	0.780	0.780	0.810	0.770	0.810	3,406,000	2,685,280	0.7884	0.198	0.198	0.206	0.196	0.206	13,399,409	0.2004	-3.70%
1996-02-08	0	0.810	0.810	0.820	0.810	0.870	2,892,100	2,447,337	0.8462	0.206	0.206	0.208	0.206	0.221	11,377,695	0.2151	-2.41%
1996-02-07	0	0.830	0.820	0.830	0.810	0.860	4,686,000	3,920,860	0.8367	0.211	0.208	0.211	0.206	0.219	18,435,005	0.2127	3.75%
1996-02-06	0	0.800	0.800	0.810	0.790	0.840	2,100,000	1,683,400	0.8016	0.203	0.203	0.206	0.201	0.214	8,261,526	0.2038	2.56%
1996-02-05	0	0.780	0.770	0.790	0.780	0.800	228,000	181,000	0.7939	0.198	0.196	0.201	0.198	0.203	896,966	0.2018	1.30%
1996-02-02	0	0.770	0.770	0.780	0.760	0.770	1,604,000	1,231,940	0.7680	0.196	0.196	0.198	0.193	0.196	6,310,232	0.1952	0.00%
1996-02-01	0	0.770	0.760	0.770	0.760	0.780	742,000	574,440	0.7742	0.196	0.193	0.196	0.193	0.198	2,919,073	0.1968	-1.28%
1996-01-31	0	0.780	0.770	0.780	0.780	0.800	940,000	734,100	0.7810	0.198	0.196	0.198	0.198	0.203	3,698,016	0.1985	-3.70%
1996-01-30	0	0.810	0.790	0.820	0.770	0.820	454,000	358,500	0.7896	0.206	0.201	0.208	0.196	0.208	1,786,063	0.2007	2.53%
1996-01-29	0	0.790	0.780	0.790	0.790	0.790	240,000	189,600	0.7900	0.201	0.198	0.201	0.201	0.201	944,174	0.2008	0.00%
1996-01-26	0	0.790	0.780	0.790	0.780	0.800	592,000	469,680	0.7934	0.201	0.198	0.201	0.198	0.203	2,328,964	0.2017	-3.66%
1996-01-25	0	0.820	0.800	0.820	0.810	0.840	680,000	562,300	0.8269	0.208	0.203	0.208	0.206	0.214	2,675,161	0.2102	-2.38%
1996-01-24	0	0.840	0.830	0.840	0.780	0.840	2,018,000	1,657,300	0.8213	0.214	0.211	0.214	0.198	0.214	7,938,933	0.2088	1.20%
1996-01-23	0	0.830	0.830	0.840	0.820	0.850	1,180,000	981,600	0.8319	0.211	0.211	0.214	0.208	0.216	4,642,191	0.2115	-2.35%
1996-01-22	0	0.850	0.830	0.850	0.800	0.850	942,000	783,200	0.8314	0.216	0.211	0.216	0.203	0.216	3,705,885	0.2113	2.41%
1996-01-19	0	0.830	0.830	0.840	0.830	0.840	846,000	703,080	0.8311	0.211	0.211	0.214	0.211	0.214	3,328,215	0.2112	-1.19%
1996-01-18	0	0.840	0.830	0.840	0.830	0.840	1,250,000	1,048,500	0.8388	0.214	0.211	0.214	0.211	0.214	4,917,575	0.2132	1.20%
1996-01-17	0	0.830	0.820	0.850	0.820	0.850	3,330,000	2,764,700	0.8302	0.211	0.208	0.216	0.208	0.216	13,100,420	0.2110	0.00%
1996-01-16	0	0.830	0.830	0.840	0.800	0.840	4,768,000	3,925,100	0.8232	0.211	0.211	0.214	0.203	0.214	18,757,598	0.2093	3.75%
1996-01-15	0	0.800	0.790	0.800	0.790	0.800	1,420,000	1,124,400	0.7918	0.203	0.201	0.203	0.201	0.203	5,586,365	0.2013	1.27%
1996-01-12	0	0.790	0.780	0.800	0.770	0.800	2,800,000	2,194,800	0.7839	0.201	0.198	0.203	0.196	0.203	11,015,368	0.1992	1.28%
1996-01-11	0	0.780	0.770	0.780	0.770	0.780	1,020,000	788,400	0.7729	0.198	0.196	0.198	0.196	0.198	4,012,741	0.1965	-1.27%
1996-01-10	0	0.790	0.790	0.800	0.760	0.800	2,552,000	2,003,360	0.7850	0.201	0.201	0.203	0.193	0.203	10,039,721	0.1995	5.33%
1996-01-09	0	0.750	0.750	0.760	0.750	0.790	1,696,000	1,285,600	0.7580	0.191	0.191	0.193	0.191	0.201	6,672,166	0.1927	-1.32%
1996-01-08	0	0.760	0.750	0.760	0.760	0.780	2,480,000	1,921,000	0.7746	0.193	0.191	0.193	0.193	0.198	9,756,469	0.1969	-2.56%
1996-01-05	0	0.780	0.790	0.800	0.780	0.790	2,380,000	1,865,320	0.7837	0.198	0.201	0.203	0.198	0.201	9,363,063	0.1992	-1.27%
1996-01-04	0	0.790	0.780	0.790	0.770	0.790	4,062,000	3,172,860	0.7811	0.201	0.198	0.201	0.196	0.201	15,980,152	0.1986	1.28%
1996-01-03	0	0.780	0.780	0.790	0.780	0.790	886,000	695,680	0.7852	0.198	0.198	0.201	0.198	0.201	3,485,577	0.1996	-2.50%
1996-01-02	0	0.800	0.790	0.800	0.790	0.800	820,000	653,500	0.7970	0.203	0.201	0.203	0.201	0.203	3,225,929	0.2026	1.27%
1995-12-29	0	0.790	0.780	0.800	0.790	0.800	1,594,000	1,259,400	0.7901	0.201	0.198	0.203	0.201	0.203	6,270,892	0.2008	1.28%
1995-12-28	0	0.780	0.780	0.790	0.780	0.790	1,300,000	1,015,000	0.7808	0.198	0.198	0.201	0.198	0.201	5,114,278	0.1985	-1.27%
1995-12-27	0	0.790	0.780	0.790	0.780	0.800	1,440,000	1,144,000	0.7944	0.201	0.198	0.201	0.198	0.203	5,665,046	0.2019	1.28%
1995-12-22	0	0.780	0.780	0.800	0.780	0.810	4,012,000	3,164,440	0.7887	0.198	0.198	0.203	0.198	0.206	15,783,449	0.2005	1.30%
1995-12-21	0	0.770	0.770	0.780	0.750	0.780	2,604,000	2,006,580	0.7706	0.196	0.196	0.198	0.191	0.198	10,244,292	0.1959	-1.28%
1995-12-20	0	0.780	0.780	0.790	0.760	0.790	1,992,000	1,546,400	0.7763	0.198	0.198	0.201	0.193	0.201	7,836,648	0.1973	2.63%
1995-12-19	0	0.760	0.750	0.770	0.740	0.760	2,179,100	1,646,879	0.7558	0.193	0.191	0.196	0.188	0.193	8,572,710	0.1921	-1.30%
1995-12-18	0	0.770	0.770	0.780	0.740	0.780	3,429,000	2,647,170	0.7720	0.196	0.196	0.198	0.188	0.198	13,489,892	0.1962	4.05%
1995-12-15	0	0.740	0.730	0.740	0.730	0.750	2,216,000	1,636,580	0.7385	0.188	0.186	0.188	0.186	0.191	8,717,877	0.1877	0.00%
1995-12-14	0	0.740	0.730	0.740	0.710	0.740	660,000	478,700	0.7253	0.188	0.186	0.188	0.180	0.188	2,596,480	0.1844	2.78%
1995-12-13	0	0.720	0.700	0.720	0.700	0.740	1,725,300	1,230,593	0.7133	0.183	0.178	0.183	0.178	0.188	6,787,434	0.1813	1.41%
1995-12-12	0	0.710	0.710	0.740	0.710	0.740	887,000	634,490	0.7153	0.180	0.180	0.188	0.180	0.188	3,489,511	0.1818	-4.05%
1995-12-11	0	0.740	0.720	0.740	0.740	0.750	300,000	222,500	0.7417	0.188	0.183	0.188	0.188	0.191	1,180,218	0.1885	0.00%
1995-12-08	0	0.740	0.730	0.740	0.740	0.760	144,000	107,960	0.7497	0.188	0.186	0.188	0.188	0.193	566,505	0.1906	-1.33%
1995-12-07	0	0.750	0.740	0.770	0.740	0.750	100,000	74,800	0.7480	0.191	0.188	0.196	0.188	0.191	393,406	0.1901	4.17%
1995-12-06	0	0.720	0.710	0.720	0.720	0.730	318,000	229,460	0.7216	0.183	0.180	0.183	0.183	0.186	1,251,031	0.1834	-1.37%
1995-12-05	0	0.730	0.730	0.750	0.730	0.760	710,000	528,100	0.7438	0.186	0.186	0.191	0.186	0.193	2,793,183	0.1891	-2.67%
1995-12-04	0	0.750	0.750	0.760	0.740	0.770	380,000	286,700	0.7545	0.191	0.191	0.193	0.188	0.196	1,494,943	0.1918	-6.25%
1995-12-01	0	0.800	0.790	0.800	0.750	0.800	12,888,000	10,133,480	0.7863	0.203	0.201	0.203	0.191	0.203	50,702,166	0.1999	11.11%
1995-11-30	0	0.720	0.710	0.720	0.680	0.720	1,370,000	967,600	0.7063	0.183	0.180	0.183	0.173	0.183	5,389,662	0.1795	9.09%
1995-11-29	0	0.660	0.660	0.680	0.650	0.680	3,122,000	2,035,400	0.6520	0.168	0.168	0.173	0.165	0.173	12,282,136	0.1657	0.00%
1995-11-28	0	0.660	0.650	0.660	0.650	0.680	1,318,000	875,500	0.6643	0.168	0.165	0.168	0.165	0.173	5,185,091	0.1688	-2.94%
1995-11-27	0	0.680	0.670	0.680	0.670	0.680	650,000	437,880	0.6737	0.173	0.170	0.173	0.170	0.173	2,557,139	0.1712	0.00%
1995-11-24	0	0.680	0.670	0.680	0.660	0.680	1,190,000	798,800	0.6713	0.173	0.170	0.173	0.168	0.173	4,681,531	0.1706	3.03%
1995-11-23	0	0.660	0.660	0.670	0.650	0.660	300,000	197,700	0.6590	0.168	0.168	0.170	0.165	0.168	1,180,218	0.1675	0.00%
1995-11-22	0	0.660	0.650	0.670	0.650	0.680	820,000	546,900	0.6670	0.168	0.165	0.170	0.165	0.173	3,225,929	0.1695	3.13%
1995-11-21	0	0.640	0.640	0.660	0.610	0.670	3,784,000	2,404,580	0.6355	0.163	0.163	0.168	0.155	0.170	14,886,483	0.1615	-4.48%
1995-11-20	0	0.670	0.650	0.660	0.660	0.690	2,420,000	1,628,280	0.6728	0.170	0.165	0.168	0.168	0.175	9,520,425	0.1710	-5.63%
1995-11-17	0	0.710	0.700	0.710	0.700	0.710	810,000	569,400	0.7030	0.180	0.178	0.180	0.178	0.180	3,186,589	0.1787	0.00%
1995-11-16	0	0.710	0.700	0.720	0.710	0.720	190,000	135,200	0.7116	0.180	0.178	0.183	0.180	0.183	747,471	0.1809	-2.74%
1995-11-15	0	0.730	0.710	0.730	0.720	0.730	51,000	37,050	0.7265	0.186	0.180	0.186	0.183	0.186	200,637	0.1847	2.82%
1995-11-14	0	0.710	0.710	0.730	0.710	0.720	370,000	264,600	0.7151	0.180	0.180	0.186	0.180	0.183	1,455,602	0.1818	-1.39%
1995-11-13	0	0.720	0.700	0.720	-	-	0	0	-	0.183	0.178	0.183	-	-	0	-	-1.37%
1995-11-10	0	0.730	0.720	0.730	0.730	0.730	360,000	262,800	0.7300	0.186	0.183	0.186	0.186	0.186	1,416,262	0.1856	-1.35%
1995-11-09	0	0.740	0.740	0.760	0.740	0.770	150,000	113,300	0.7553	0.188	0.188	0.193	0.188	0.196	590,109	0.1920	-1.33%
1995-11-08	0	0.750	0.730	0.750	0.730	0.750	670,000	497,400	0.7424	0.191	0.186	0.191	0.186	0.191	2,635,820	0.1887	1.35%
1995-11-07	0	0.740	0.740	0.760	0.730	0.740	384,000	281,920	0.7342	0.188	0.188	0.193	0.186	0.188	1,510,679	0.1866	0.00%
1995-11-06	0	0.740	0.730	0.750	0.740	0.770	1,330,000	989,500	0.7440	0.188	0.186	0.191	0.188	0.196	5,232,300	0.1891	-3.90%
1995-11-03	0	0.770	0.770	0.780	0.770	0.800	230,000	179,300	0.7796	0.196	0.196	0.198	0.196	0.203	904,834	0.1982	-1.28%
1995-11-02	0	0.780	0.780	0.800	0.780	0.790	70,000	55,100	0.7871	0.198	0.198	0.203	0.198	0.201	275,384	0.2001	-2.50%
1995-10-31	0	0.800	0.790	0.800	0.790	0.800	1,542,000	1,230,300	0.7979	0.203	0.201	0.203	0.201	0.203	6,066,321	0.2028	1.27%
1995-10-30	0	0.790	0.790	0.800	0.780	0.820	10,680,000	8,543,120	0.7999	0.201	0.201	0.203	0.198	0.208	42,015,761	0.2033	-1.25%
1995-10-27	0	0.800	0.790	0.800	0.780	0.800	1,352,000	1,065,360	0.7880	0.203	0.201	0.203	0.198	0.203	5,318,849	0.2003	1.27%
1995-10-26	0	0.790	0.780	0.790	0.760	0.790	1,600,000	1,242,260	0.7764	0.201	0.198	0.201	0.193	0.201	6,294,496	0.1974	0.00%
1995-10-25	0	0.790	0.780	0.790	0.770	0.790	1,384,000	1,078,420	0.7792	0.201	0.198	0.201	0.196	0.201	5,444,739	0.1981	5.33%
1995-10-24	0	0.750	0.750	0.760	0.740	0.760	560,000	419,500	0.7491	0.191	0.191	0.193	0.188	0.193	2,203,074	0.1904	1.35%
1995-10-23	0	0.740	0.740	0.750	0.710	0.780	2,426,000	1,782,300	0.7347	0.188	0.188	0.191	0.180	0.198	9,544,030	0.1867	-6.33%
1995-10-20	0	0.790	0.770	0.790	0.780	0.820	2,422,000	1,945,060	0.8031	0.201	0.196	0.201	0.198	0.208	9,528,293	0.2041	-1.25%
1995-10-19	0	0.800	0.790	0.800	0.780	0.820	4,672,000	3,739,240	0.8004	0.203	0.201	0.203	0.198	0.208	18,379,929	0.2034	2.56%
1995-10-18	0	0.780	0.780	0.790	0.720	0.810	6,173,000	4,764,570	0.7718	0.198	0.198	0.201	0.183	0.206	24,284,953	0.1962	9.86%
1995-10-17	0	0.710	0.710	0.720	0.700	0.710	954,000	676,340	0.7090	0.180	0.180	0.183	0.178	0.180	3,753,093	0.1802	1.43%
1995-10-16	0	0.700	0.700	0.710	0.690	0.710	1,542,000	1,076,600	0.6982	0.178	0.178	0.180	0.175	0.180	6,066,321	0.1775	2.94%
1995-10-13	0	0.680	0.670	0.680	0.670	0.680	190,000	128,700	0.6774	0.173	0.170	0.173	0.170	0.173	747,471	0.1722	1.49%
1995-10-12	0	0.670	0.670	0.680	0.670	0.680	472,000	317,460	0.6726	0.170	0.170	0.173	0.170	0.173	1,856,876	0.1710	0.00%
1995-10-11	0	0.700	0.700	0.710	0.700	0.710	930,000	658,500	0.7081	0.170	0.170	0.173	0.170	0.173	3,822,497	0.1723	0.00%
1995-10-10	0	0.700	0.700	0.710	0.700	0.720	348,000	246,500	0.7083	0.170	0.170	0.173	0.170	0.175	1,430,354	0.1723	-2.78%
1995-10-09	0	0.720	0.710	0.720	0.700	0.720	664,000	469,540	0.7071	0.175	0.173	0.175	0.170	0.175	2,729,181	0.1720	-1.37%
1995-10-06	0	0.730	0.720	0.730	0.700	0.730	864,000	613,360	0.7099	0.178	0.175	0.178	0.170	0.178	3,551,223	0.1727	2.82%
1995-10-05	0	0.710	0.700	0.710	0.690	0.710	1,136,000	786,740	0.6926	0.173	0.170	0.173	0.168	0.173	4,669,201	0.1685	2.90%
1995-10-04	0	0.690	0.690	0.700	0.690	0.700	1,734,000	1,205,880	0.6954	0.168	0.168	0.170	0.168	0.170	7,127,108	0.1692	-1.43%
1995-10-03	0	0.700	0.700	0.710	0.700	0.720	2,300,000	1,639,080	0.7126	0.170	0.170	0.173	0.170	0.175	9,453,488	0.1734	0.00%
1995-10-02	0	0.700	0.700	0.710	0.680	0.710	2,974,000	2,079,820	0.6993	0.170	0.170	0.173	0.165	0.173	12,223,770	0.1701	2.94%
1995-09-29	0	0.680	0.680	0.690	0.650	0.680	3,706,000	2,496,620	0.6737	0.165	0.165	0.168	0.158	0.165	15,232,446	0.1639	3.03%
1995-09-28	0	0.660	0.660	0.670	0.650	0.680	3,824,000	2,550,020	0.6668	0.161	0.161	0.163	0.158	0.165	15,717,451	0.1622	1.54%
1995-09-27	0	0.650	0.650	0.660	0.640	0.650	602,000	389,400	0.6468	0.158	0.158	0.161	0.156	0.158	2,474,348	0.1574	0.00%
1995-09-26	0	0.650	0.650	0.660	0.650	0.660	400,000	261,000	0.6525	0.158	0.158	0.161	0.158	0.161	1,644,085	0.1588	0.00%
1995-09-25	0	0.650	0.650	0.660	0.650	0.650	319,200	207,408	0.6498	0.158	0.158	0.161	0.158	0.158	1,311,980	0.1581	-1.52%
1995-09-22	0	0.660	0.650	0.660	0.650	0.660	430,000	282,100	0.6560	0.161	0.158	0.161	0.158	0.161	1,767,391	0.1596	1.54%
1995-09-21	0	0.650	0.650	0.660	0.650	0.680	1,716,000	1,137,460	0.6629	0.158	0.158	0.161	0.158	0.165	7,053,124	0.1613	0.00%
1995-09-20	0	0.650	0.650	0.660	0.650	0.680	1,196,000	791,460	0.6618	0.158	0.158	0.161	0.158	0.165	4,915,814	0.1610	-2.99%
1995-09-19	0	0.670	0.670	0.680	0.670	0.680	204,000	138,280	0.6778	0.163	0.163	0.165	0.163	0.165	838,483	0.1649	0.00%
1995-09-18	0	0.670	0.670	0.680	0.670	0.710	590,000	402,500	0.6822	0.163	0.163	0.165	0.163	0.173	2,425,025	0.1660	-5.63%
1995-09-15	0	0.710	0.710	0.720	0.710	0.720	420,000	299,520	0.7131	0.173	0.173	0.175	0.173	0.175	1,726,289	0.1735	0.00%
1995-09-14	0	0.710	0.710	0.720	0.700	0.710	2,306,000	1,626,260	0.7052	0.173	0.173	0.175	0.170	0.173	9,478,149	0.1716	-1.39%
1995-09-13	0	0.720	0.720	0.730	0.710	0.740	1,836,000	1,336,520	0.7280	0.175	0.175	0.178	0.173	0.180	7,546,349	0.1771	-2.70%
1995-09-12	0	0.740	0.730	0.740	0.700	0.740	4,494,000	3,273,920	0.7285	0.180	0.178	0.180	0.170	0.180	18,471,293	0.1772	1.37%
1995-09-11	0	0.730	0.710	0.730	0.680	0.740	4,535,000	3,142,090	0.6929	0.178	0.173	0.178	0.165	0.180	18,639,811	0.1686	7.35%
1995-09-08	0	0.680	0.670	0.680	0.660	0.690	8,363,000	5,645,580	0.6751	0.165	0.163	0.165	0.161	0.168	34,373,703	0.1642	6.25%
1995-09-07	0	0.640	0.630	0.650	0.570	0.640	7,265,000	4,523,230	0.6226	0.156	0.153	0.158	0.139	0.156	29,860,690	0.1515	16.36%
1995-09-06	0	0.550	0.550	0.570	0.550	0.570	2,436,000	1,363,800	0.5599	0.134	0.134	0.139	0.134	0.139	10,012,476	0.1362	-3.51%
1995-09-05	0	0.570	0.560	0.570	0.550	0.570	376,000	209,720	0.5578	0.139	0.136	0.139	0.134	0.139	1,545,440	0.1357	1.79%
1995-09-04	0	0.560	0.550	0.570	0.550	0.580	1,074,000	608,680	0.5667	0.136	0.134	0.139	0.134	0.141	4,414,368	0.1379	-1.75%
1995-09-01	0	0.570	0.560	0.570	0.550	0.590	1,952,000	1,101,620	0.5644	0.139	0.136	0.139	0.134	0.144	8,023,134	0.1373	0.00%
1995-08-31	0	0.570	0.560	0.570	0.560	0.570	578,000	329,440	0.5700	0.139	0.136	0.139	0.136	0.139	2,375,703	0.1387	3.64%
1995-08-30	0	0.550	0.550	0.560	0.540	0.570	1,920,000	1,073,300	0.5590	0.134	0.134	0.136	0.131	0.139	7,891,607	0.1360	5.77%
1995-08-29	0	0.520	0.520	0.540	0.520	0.540	3,166,000	1,679,120	0.5304	0.127	0.127	0.131	0.127	0.131	13,012,931	0.1290	0.00%
1995-08-25	0	0.520	0.510	0.520	0.510	0.530	5,882,000	3,062,160	0.5206	0.127	0.124	0.127	0.124	0.129	24,176,267	0.1267	-1.89%
1995-08-24	0	0.530	0.530	0.540	0.520	0.540	4,700,000	2,485,920	0.5289	0.129	0.129	0.131	0.127	0.131	19,317,996	0.1287	-1.85%
1995-08-23	0	0.540	0.540	0.550	0.520	0.540	4,406,000	2,344,960	0.5322	0.131	0.131	0.134	0.127	0.131	18,109,594	0.1295	3.85%
1995-08-22	0	0.520	0.510	0.540	0.500	0.570	3,408,000	1,807,560	0.5304	0.127	0.124	0.131	0.122	0.139	14,007,603	0.1290	-1.89%
1995-08-21	0	0.530	0.530	0.550	0.530	0.560	1,264,000	692,220	0.5476	0.129	0.129	0.134	0.129	0.136	5,195,308	0.1332	-5.36%
1995-08-18	0	0.560	0.550	0.570	0.550	0.570	400,000	223,000	0.5575	0.136	0.134	0.139	0.134	0.139	1,644,085	0.1356	3.70%
1995-08-17	0	0.540	0.540	0.550	0.540	0.560	390,000	214,900	0.5510	0.131	0.131	0.134	0.131	0.136	1,602,983	0.1341	3.85%
1995-08-16	0	0.520	0.510	0.530	0.500	0.550	1,628,000	851,220	0.5229	0.127	0.124	0.129	0.122	0.134	6,691,425	0.1272	-7.14%
1995-08-15	0	0.560	0.550	0.580	0.550	0.580	752,000	423,560	0.5632	0.136	0.134	0.141	0.134	0.141	3,090,879	0.1370	-1.75%
1995-08-14	0	0.570	0.570	0.590	0.570	0.590	1,128,000	655,960	0.5815	0.139	0.139	0.144	0.139	0.144	4,636,319	0.1415	-3.39%
1995-08-11	0	0.590	0.590	0.600	0.570	0.620	1,830,000	1,084,860	0.5928	0.144	0.144	0.146	0.139	0.151	7,521,688	0.1442	-1.67%
1995-08-10	0	0.600	0.590	0.600	0.600	0.690	4,182,000	2,701,280	0.6459	0.146	0.144	0.146	0.146	0.168	17,188,907	0.1572	-9.09%
1995-08-09	0	0.660	0.650	0.670	0.620	0.670	2,524,000	1,650,480	0.6539	0.161	0.158	0.163	0.151	0.163	10,374,175	0.1591	10.00%
1995-08-08	0	0.600	0.590	0.600	0.600	0.610	1,080,000	651,800	0.6035	0.146	0.144	0.146	0.146	0.148	4,439,029	0.1468	-4.76%
1995-08-07	0	0.630	0.620	0.630	0.630	0.650	1,280,000	817,400	0.6386	0.153	0.151	0.153	0.153	0.158	5,261,071	0.1554	0.00%
1995-08-04	0	0.630	0.620	0.630	0.630	0.640	1,160,000	735,300	0.6339	0.153	0.151	0.153	0.153	0.156	4,767,846	0.1542	0.00%
1995-08-03	0	0.630	0.620	0.650	0.630	0.630	150,000	94,500	0.6300	0.153	0.151	0.158	0.153	0.153	616,532	0.1533	0.00%
1995-08-02	0	0.630	0.620	0.650	0.620	0.650	1,092,000	698,860	0.6400	0.153	0.151	0.158	0.151	0.158	4,488,352	0.1557	-4.55%
1995-08-01	0	0.660	0.650	0.670	0.640	0.670	1,584,000	1,048,720	0.6621	0.161	0.158	0.163	0.156	0.163	6,510,576	0.1611	1.54%
1995-07-31	0	0.650	0.640	0.650	0.630	0.680	1,060,000	688,040	0.6491	0.158	0.156	0.158	0.153	0.165	4,356,825	0.1579	4.84%
1995-07-28	0	0.620	0.610	0.640	0.610	0.620	80,000	49,100	0.6138	0.151	0.148	0.156	0.148	0.151	328,817	0.1493	3.33%
1995-07-27	0	0.600	0.600	0.620	0.590	0.590	134,000	79,060	0.5900	0.146	0.146	0.151	0.144	0.144	550,768	0.1435	0.00%
1995-07-26	0	0.600	0.600	0.640	0.600	0.630	148,000	90,400	0.6108	0.146	0.146	0.156	0.146	0.153	608,311	0.1486	-3.23%
1995-07-25	0	0.620	0.610	0.650	-	-	0	0	-	0.151	0.148	0.158	-	-	0	-	0.00%
1995-07-24	0	0.620	0.620	0.650	0.620	0.630	74,000	46,380	0.6268	0.151	0.151	0.158	0.151	0.153	304,156	0.1525	-4.62%
1995-07-21	0	0.650	0.630	0.650	0.650	0.650	3,276,000	2,129,400	0.6500	0.158	0.153	0.158	0.158	0.158	13,465,055	0.1581	0.00%
1995-07-20	0	0.650	0.650	0.660	0.620	0.660	2,122,000	1,377,300	0.6491	0.158	0.158	0.161	0.151	0.161	8,721,870	0.1579	6.56%
1995-07-19	0	0.640	0.600	0.650	0.640	0.650	190,000	121,800	0.6411	0.148	0.139	0.151	0.148	0.151	819,347	0.1487	-3.03%
1995-07-18	0	0.660	0.650	0.660	0.650	0.670	1,390,000	911,200	0.6555	0.153	0.151	0.153	0.151	0.155	5,994,171	0.1520	0.00%
1995-07-17	0	0.660	0.650	0.680	0.650	0.660	418,000	273,100	0.6533	0.153	0.151	0.158	0.151	0.153	1,802,564	0.1515	0.00%
1995-07-14	0	0.660	0.650	0.660	-	-	0	0	-	0.153	0.151	0.153	-	-	0	-	0.00%
1995-07-13	0	0.660	0.660	0.670	0.650	0.660	306,000	199,900	0.6533	0.153	0.153	0.155	0.151	0.153	1,319,580	0.1515	0.00%
1995-07-12	0	0.660	0.650	0.670	0.660	0.670	320,000	211,400	0.6606	0.153	0.151	0.155	0.153	0.155	1,379,953	0.1532	-2.94%
1995-07-11	0	0.680	0.680	0.690	0.680	0.700	2,256,000	1,542,880	0.6839	0.158	0.158	0.160	0.158	0.162	9,728,670	0.1586	0.00%
1995-07-10	0	0.680	0.670	0.680	0.670	0.680	694,000	468,920	0.6757	0.158	0.155	0.158	0.155	0.158	2,992,773	0.1567	3.03%
1995-07-07	0	0.660	0.660	0.670	0.650	0.660	680,000	442,640	0.6509	0.153	0.153	0.155	0.151	0.153	2,932,400	0.1509	1.54%
1995-07-06	0	0.650	0.650	0.660	0.650	0.650	540,000	351,000	0.6500	0.151	0.151	0.153	0.151	0.151	2,328,671	0.1507	0.00%
1995-07-05	0	0.650	0.640	0.660	0.630	0.650	722,000	461,760	0.6396	0.151	0.148	0.153	0.146	0.151	3,113,519	0.1483	4.84%
1995-07-04	0	0.620	0.620	0.640	0.620	0.620	80,000	49,600	0.6200	0.144	0.144	0.148	0.144	0.144	344,988	0.1438	-3.12%
1995-07-03	0	0.640	0.620	0.640	0.620	0.640	578,000	363,140	0.6283	0.148	0.144	0.148	0.144	0.148	2,492,540	0.1457	1.59%
1995-06-30	0	0.630	0.620	0.630	0.620	0.630	442,000	277,960	0.6289	0.146	0.144	0.146	0.144	0.146	1,906,060	0.1458	3.28%
1995-06-29	0	0.610	0.600	0.610	0.600	0.610	562,000	341,820	0.6082	0.141	0.139	0.141	0.139	0.141	2,423,543	0.1410	7.02%
1995-06-28	0	0.570	0.570	0.590	0.570	0.580	757,004	435,832	0.5757	0.132	0.132	0.137	0.132	0.134	3,264,469	0.1335	-3.39%
1995-06-27	0	0.590	0.580	0.590	-	-	0	0	-	0.137	0.134	0.137	-	-	0	-	0.00%
1995-06-26	0	0.590	0.580	0.600	0.590	0.590	100,000	59,000	0.5900	0.137	0.134	0.139	0.137	0.137	431,235	0.1368	0.00%
1995-06-23	0	0.590	0.590	0.600	0.590	0.600	130,000	77,540	0.5965	0.137	0.137	0.139	0.137	0.139	560,606	0.1383	-1.67%
1995-06-22	0	0.600	0.590	0.600	0.600	0.620	900,000	541,500	0.6017	0.139	0.137	0.139	0.139	0.144	3,881,118	0.1395	0.00%
1995-06-21	0	0.600	0.600	0.620	0.600	0.600	154,000	92,400	0.6000	0.139	0.139	0.144	0.139	0.139	664,102	0.1391	0.00%
1995-06-20	0	0.600	0.600	0.610	0.600	0.620	556,000	336,400	0.6050	0.139	0.139	0.141	0.139	0.144	2,397,669	0.1403	-1.64%
1995-06-16	0	0.610	0.600	0.610	0.600	0.610	560,000	338,800	0.6050	0.141	0.139	0.141	0.139	0.141	2,414,918	0.1403	3.39%
1995-06-15	0	0.590	0.580	0.590	0.590	0.600	90,000	53,600	0.5956	0.137	0.134	0.137	0.137	0.139	388,112	0.1381	-1.67%
1995-06-14	0	0.600	0.590	0.600	0.600	0.600	1,428,000	856,800	0.6000	0.139	0.137	0.139	0.139	0.139	6,158,041	0.1391	0.00%
1995-06-13	0	0.600	0.580	0.600	0.590	0.600	550,000	328,000	0.5964	0.139	0.134	0.139	0.137	0.139	2,371,794	0.1383	0.00%
1995-06-12	0	0.600	0.590	0.600	0.600	0.620	1,214,000	729,400	0.6008	0.139	0.137	0.139	0.139	0.144	5,235,197	0.1393	-6.25%
1995-06-09	0	0.640	0.620	0.630	0.620	0.640	1,416,000	887,000	0.6264	0.148	0.144	0.146	0.144	0.148	6,106,293	0.1453	1.59%
1995-06-08	0	0.630	0.620	0.630	0.620	0.630	610,000	383,800	0.6292	0.146	0.144	0.146	0.144	0.146	2,630,536	0.1459	-1.56%
1995-06-07	0	0.640	0.630	0.640	0.640	0.650	130,000	83,500	0.6423	0.148	0.146	0.148	0.148	0.151	560,606	0.1489	-4.48%
1995-06-06	0	0.670	0.620	0.670	0.640	0.670	260,000	171,200	0.6585	0.155	0.144	0.155	0.148	0.155	1,121,212	0.1527	3.08%
1995-06-05	0	0.650	0.650	0.660	0.650	0.670	558,000	365,180	0.6544	0.151	0.151	0.153	0.151	0.155	2,406,293	0.1518	0.00%
1995-06-01	0	0.650	0.650	0.660	0.650	0.680	260,000	171,080	0.6580	0.151	0.151	0.153	0.151	0.158	1,121,212	0.1526	4.84%
1995-05-31	0	0.620	0.620	0.660	0.620	0.630	170,000	106,400	0.6259	0.144	0.144	0.153	0.144	0.146	733,100	0.1451	-4.62%
1995-05-30	0	0.650	0.620	0.660	-	-	0	0	-	0.151	0.144	0.153	-	-	0	-	0.00%
1995-05-29	0	0.650	0.630	0.670	0.590	0.660	1,166,000	737,420	0.6324	0.151	0.146	0.155	0.137	0.153	5,028,204	0.1467	8.33%
1995-05-26	0	0.600	0.600	0.610	0.600	0.600	828,000	496,800	0.6000	0.139	0.139	0.141	0.139	0.139	3,570,629	0.1391	0.00%
1995-05-25	0	0.600	0.590	0.600	0.590	0.600	1,070,000	641,300	0.5993	0.139	0.137	0.139	0.137	0.139	4,614,218	0.1390	1.69%
1995-05-24	0	0.590	0.590	0.600	0.590	0.590	100,000	59,000	0.5900	0.137	0.137	0.139	0.137	0.137	431,235	0.1368	-3.28%
1995-05-23	0	0.610	0.600	0.610	0.600	0.610	934,000	561,000	0.6006	0.141	0.139	0.141	0.139	0.141	4,027,738	0.1393	1.67%
1995-05-22	0	0.600	0.590	0.620	0.590	0.600	1,646,000	984,640	0.5982	0.139	0.137	0.144	0.137	0.139	7,098,134	0.1387	0.00%
1995-05-19	0	0.600	0.600	0.620	0.550	0.610	2,902,000	1,702,900	0.5868	0.139	0.139	0.144	0.128	0.141	12,514,450	0.1361	5.26%
1995-05-18	0	0.570	0.570	0.590	0.570	0.580	766,000	436,820	0.5703	0.132	0.132	0.137	0.132	0.134	3,303,263	0.1322	-3.39%
1995-05-17	0	0.590	0.570	0.620	0.590	0.620	496,000	298,120	0.6010	0.137	0.132	0.144	0.137	0.144	2,138,927	0.1394	1.72%
1995-05-16	0	0.580	0.570	0.600	0.570	0.580	246,000	141,220	0.5741	0.134	0.132	0.139	0.132	0.134	1,060,839	0.1331	0.00%
1995-05-15	0	0.580	0.550	0.580	0.550	0.580	58,000	32,020	0.5521	0.134	0.128	0.134	0.128	0.134	250,117	0.1280	5.45%
1995-05-12	0	0.550	0.550	0.570	0.550	0.550	734,000	403,700	0.5500	0.128	0.128	0.132	0.128	0.128	3,165,268	0.1275	0.00%
1995-05-11	0	0.550	0.550	0.560	0.550	0.560	1,050,000	583,800	0.5560	0.128	0.128	0.130	0.128	0.130	4,527,971	0.1289	-1.79%
1995-05-10	0	0.560	0.560	0.570	0.550	0.620	2,070,000	1,186,340	0.5731	0.130	0.130	0.132	0.128	0.144	8,926,572	0.1329	3.70%
1995-05-09	0	0.540	0.540	0.570	0.530	0.540	834,000	442,360	0.5304	0.125	0.125	0.132	0.123	0.125	3,596,503	0.1230	1.89%
1995-05-08	0	0.530	0.520	0.600	0.530	0.530	30,000	15,900	0.5300	0.123	0.121	0.139	0.123	0.123	129,371	0.1229	0.00%
1995-05-05	0	0.530	0.520	0.540	0.520	0.520	472,000	245,440	0.5200	0.123	0.121	0.125	0.121	0.121	2,035,431	0.1206	-1.85%
1995-05-04	0	0.540	0.520	0.540	0.530	0.540	60,000	31,900	0.5317	0.125	0.121	0.125	0.123	0.125	258,741	0.1233	0.00%
1995-05-03	0	0.540	0.540	0.560	-	-	0	0	-	0.125	0.125	0.130	-	-	0	-	0.00%
1995-05-02	0	0.540	0.520	0.550	-	-	0	0	-	0.125	0.121	0.128	-	-	0	-	0.00%
1995-05-01	0	0.540	0.530	-	0.530	0.550	130,000	70,000	0.5385	0.125	0.123	-	0.123	0.128	560,606	0.1249	-1.82%
1995-04-28	0	0.550	0.550	0.570	0.550	0.560	200,000	111,660	0.5583	0.128	0.128	0.132	0.128	0.130	862,471	0.1295	-1.79%
1995-04-27	0	0.560	0.560	0.570	0.560	0.560	514,000	287,840	0.5600	0.130	0.130	0.132	0.130	0.130	2,216,550	0.1299	0.00%
1995-04-26	0	0.560	0.550	0.560	0.550	0.560	1,990,000	1,100,500	0.5530	0.130	0.128	0.130	0.128	0.130	8,581,584	0.1282	0.00%
1995-04-25	0	0.560	0.550	0.570	0.550	0.560	100,000	55,500	0.5550	0.130	0.128	0.132	0.128	0.130	431,235	0.1287	-1.75%
1995-04-24	0	0.570	0.560	0.570	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	0.00%
1995-04-21	0	0.570	0.560	0.570	0.570	0.570	30,000	17,100	0.5700	0.132	0.130	0.132	0.132	0.132	129,371	0.1322	-1.72%
1995-04-20	0	0.580	0.560	0.580	0.580	0.590	118,000	68,940	0.5842	0.134	0.130	0.134	0.134	0.137	508,858	0.1355	1.75%
1995-04-19	0	0.570	0.570	0.580	0.550	0.570	580,000	324,400	0.5593	0.132	0.132	0.134	0.128	0.132	2,501,165	0.1297	1.79%
1995-04-18	0	0.560	0.560	0.580	0.560	0.580	520,000	299,500	0.5760	0.130	0.130	0.134	0.130	0.134	2,242,424	0.1336	-1.75%
1995-04-13	0	0.570	0.560	0.580	0.560	0.570	300,000	168,700	0.5623	0.132	0.130	0.134	0.130	0.132	1,293,706	0.1304	3.64%
1995-04-12	0	0.550	0.550	0.560	0.550	0.560	540,000	297,300	0.5506	0.128	0.128	0.130	0.128	0.130	2,328,671	0.1277	-1.79%
1995-04-11	0	0.560	0.550	0.560	-	-	0	0	-	0.130	0.128	0.130	-	-	0	-	0.00%
1995-04-10	0	0.560	0.550	0.570	0.560	0.570	1,620,000	913,200	0.5637	0.130	0.128	0.132	0.130	0.132	6,986,013	0.1307	-1.75%
1995-04-07	0	0.570	0.550	0.570	0.550	0.600	792,000	463,880	0.5857	0.132	0.128	0.132	0.128	0.139	3,415,384	0.1358	-3.39%
1995-04-06	0	0.590	0.570	0.600	0.580	0.590	1,564,000	896,620	0.5733	0.137	0.132	0.139	0.134	0.137	6,744,521	0.1329	5.36%
1995-04-04	0	0.560	0.560	0.570	0.540	0.560	1,634,000	888,640	0.5438	0.130	0.130	0.132	0.125	0.130	7,046,386	0.1261	1.82%
1995-04-03	0	0.550	0.530	0.550	0.550	0.550	50,000	27,500	0.5500	0.128	0.123	0.128	0.128	0.128	215,618	0.1275	0.00%
1995-03-31	0	0.550	0.540	0.550	0.530	0.560	1,341,000	729,740	0.5442	0.128	0.125	0.128	0.123	0.130	5,782,866	0.1262	3.77%
1995-03-30	0	0.530	0.520	0.530	0.510	0.530	2,360,000	1,212,700	0.5139	0.123	0.121	0.123	0.118	0.123	10,177,154	0.1192	0.00%
1995-03-29	0	0.530	0.530	0.540	0.530	0.560	1,488,000	806,920	0.5423	0.123	0.123	0.125	0.123	0.130	6,416,782	0.1258	1.92%
1995-03-28	0	0.520	0.520	0.530	0.500	0.530	960,000	487,900	0.5082	0.121	0.121	0.123	0.116	0.123	4,139,859	0.1179	1.96%
1995-03-27	0	0.510	0.510	0.520	0.510	0.530	1,696,000	879,980	0.5189	0.118	0.118	0.121	0.118	0.123	7,313,752	0.1203	0.00%
1995-03-24	0	0.510	0.510	0.520	0.500	0.520	1,930,000	987,800	0.5118	0.118	0.118	0.121	0.116	0.121	8,322,842	0.1187	0.00%
1995-03-23	0	0.510	0.500	0.510	0.485	0.510	3,990,000	2,005,700	0.5027	0.118	0.116	0.118	0.112	0.118	17,206,291	0.1166	7.37%
1995-03-22	0	0.475	0.475	0.480	0.470	0.480	1,482,000	705,730	0.4762	0.110	0.110	0.111	0.109	0.111	6,390,908	0.1104	3.26%
1995-03-21	0	0.460	0.440	0.460	0.460	0.480	254,000	119,920	0.4721	0.107	0.102	0.107	0.107	0.111	1,095,338	0.1095	4.55%
1995-03-20	0	0.440	0.430	0.440	0.440	0.450	1,509,000	665,020	0.4407	0.102	0.100	0.102	0.102	0.104	6,507,342	0.1022	-2.22%
1995-03-17	0	0.450	0.440	0.450	0.440	0.470	1,234,000	560,430	0.4542	0.104	0.102	0.104	0.102	0.109	5,321,444	0.1053	-2.17%
1995-03-16	0	0.460	0.450	0.460	0.460	0.480	1,466,000	683,860	0.4665	0.107	0.104	0.107	0.107	0.111	6,321,910	0.1082	-3.16%
1995-03-15	0	0.475	0.470	0.475	0.475	0.475	250,000	118,750	0.4750	0.110	0.109	0.110	0.110	0.110	1,078,088	0.1101	2.15%
1995-03-14	0	0.465	0.465	0.470	0.465	0.465	304,000	141,300	0.4648	0.108	0.108	0.109	0.108	0.108	1,310,955	0.1078	1.09%
1995-03-13	0	0.460	0.460	0.470	0.460	0.485	350,000	165,050	0.4716	0.107	0.107	0.109	0.107	0.112	1,509,324	0.1094	-2.13%
1995-03-10	0	0.470	0.465	0.470	0.465	0.480	1,164,000	548,030	0.4708	0.109	0.108	0.109	0.108	0.111	5,019,580	0.1092	4.44%
1995-03-09	0	0.450	0.450	0.470	0.440	0.485	1,204,000	548,570	0.4556	0.104	0.104	0.109	0.102	0.112	5,192,074	0.1057	-3.23%
1995-03-08	0	0.465	0.455	0.480	0.450	0.510	1,286,000	598,010	0.4650	0.108	0.106	0.111	0.104	0.118	5,545,687	0.1078	-13.89%
1995-03-07	0	0.540	0.530	0.540	0.540	0.550	1,480,000	806,200	0.5447	0.125	0.123	0.125	0.125	0.128	6,382,283	0.1263	-1.82%
1995-03-06	0	0.550	0.550	0.560	0.550	0.570	1,120,000	620,400	0.5539	0.128	0.128	0.130	0.128	0.132	4,829,836	0.1285	-5.17%
1995-03-03	0	0.580	0.570	0.580	0.580	0.600	670,000	393,100	0.5867	0.134	0.132	0.134	0.134	0.139	2,889,277	0.1361	-4.92%
1995-03-02	0	0.610	0.600	0.610	0.610	0.620	188,000	115,960	0.6168	0.141	0.139	0.141	0.141	0.144	810,722	0.1430	-1.61%
1995-03-01	0	0.620	0.590	0.620	0.600	0.620	120,000	74,000	0.6167	0.144	0.137	0.144	0.139	0.144	517,482	0.1430	5.08%
1995-02-28	0	0.590	0.590	0.620	0.580	0.590	574,000	333,600	0.5812	0.137	0.137	0.144	0.134	0.137	2,475,291	0.1348	1.72%
1995-02-27	0	0.580	0.570	0.590	0.580	0.600	1,280,000	739,500	0.5777	0.134	0.132	0.137	0.134	0.139	5,519,813	0.1340	-3.33%
1995-02-24	0	0.600	-	0.620	0.600	0.630	810,000	492,700	0.6083	0.139	-	0.144	0.139	0.146	3,493,006	0.1411	-3.23%
1995-02-23	0	0.620	0.620	-	0.620	0.640	548,000	342,760	0.6255	0.144	0.144	-	0.144	0.148	2,363,170	0.1450	3.33%
1995-02-22	0	0.600	-	0.620	0.600	0.640	688,000	417,780	0.6072	0.139	-	0.144	0.139	0.148	2,966,899	0.1408	0.00%
1995-02-21	0	0.600	0.600	0.640	0.600	0.640	190,000	114,800	0.6042	0.139	0.139	0.148	0.139	0.148	819,347	0.1401	-3.23%
1995-02-20	0	0.620	0.600	0.620	0.600	0.630	460,000	282,300	0.6137	0.144	0.139	0.144	0.139	0.146	1,983,683	0.1423	-6.06%
1995-02-17	0	0.660	0.650	0.670	0.660	0.690	480,000	320,200	0.6671	0.153	0.151	0.155	0.153	0.160	2,069,930	0.1547	-5.71%
1995-02-16	0	0.700	0.690	0.700	0.700	0.710	610,000	431,700	0.7077	0.162	0.160	0.162	0.162	0.165	2,630,536	0.1641	2.94%
1995-02-15	0	0.680	0.680	0.720	0.660	0.690	250,000	169,300	0.6772	0.158	0.158	0.167	0.153	0.160	1,078,088	0.1570	9.68%
1995-02-14	0	0.620	0.610	-	0.580	0.620	1,510,000	912,900	0.6046	0.144	0.141	-	0.134	0.144	6,511,654	0.1402	3.33%
1995-02-13	0	0.600	0.590	0.600	0.600	0.650	860,000	522,000	0.6070	0.139	0.137	0.139	0.139	0.151	3,708,624	0.1408	-7.69%
1995-02-10	0	0.650	0.640	0.680	0.650	0.700	240,000	161,800	0.6742	0.151	0.148	0.158	0.151	0.162	1,034,965	0.1563	-7.14%
1995-02-09	0	0.700	0.700	0.720	-	-	0	0	-	0.162	0.162	0.167	-	-	0	-	0.00%
1995-02-08	0	0.700	0.700	0.720	-	-	170,000	120,700	0.7100	0.162	0.162	0.167	-	-	733,100	0.1646	0.00%
1995-02-07	0	0.700	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1995-02-06	0	0.700	0.690	0.730	-	-	0	0	-	0.162	0.160	0.169	-	-	0	-	0.00%
1995-02-03	0	0.700	0.680	-	0.700	0.700	40,000	28,000	0.7000	0.162	0.158	-	0.162	0.162	172,494	0.1623	0.00%
1995-01-30	0	0.700	-	0.700	0.700	0.700	50,000	35,000	0.7000	0.162	-	0.162	0.162	0.162	215,618	0.1623	1.45%
1995-01-27	0	0.690	0.690	0.710	0.690	0.700	1,072,000	749,900	0.6995	0.160	0.160	0.165	0.160	0.162	4,622,843	0.1622	-2.82%
1995-01-26	0	0.710	0.710	0.720	0.710	0.710	230,000	163,300	0.7100	0.165	0.165	0.167	0.165	0.165	991,841	0.1646	-5.33%
1995-01-25	0	0.750	0.730	0.750	0.720	0.750	170,000	124,500	0.7324	0.174	0.169	0.174	0.167	0.174	733,100	0.1698	4.17%
1995-01-24	0	0.720	0.700	0.720	0.700	0.720	184,000	128,880	0.7004	0.167	0.162	0.167	0.162	0.167	793,473	0.1624	1.41%
1995-01-23	0	0.710	0.680	0.710	-	-	0	0	-	0.165	0.158	0.165	-	-	0	-	-1.39%
1995-01-20	0	0.720	0.700	0.720	0.700	0.720	494,000	350,680	0.7099	0.167	0.162	0.167	0.162	0.167	2,130,303	0.1646	2.86%
1995-01-19	0	0.700	0.700	0.710	0.650	0.700	1,438,000	996,200	0.6928	0.162	0.162	0.165	0.151	0.162	6,201,164	0.1606	7.69%
1995-01-18	0	0.650	0.630	0.650	-	-	0	0	-	0.151	0.146	0.151	-	-	0	-	0.00%
1995-01-17	0	0.650	0.650	0.670	0.650	0.660	426,000	277,100	0.6505	0.151	0.151	0.155	0.151	0.153	1,837,063	0.1508	0.00%
1995-01-16	0	0.650	0.650	0.660	0.640	0.650	504,000	325,580	0.6460	0.151	0.151	0.153	0.148	0.151	2,173,426	0.1498	6.56%
1995-01-13	0	0.610	0.600	0.610	0.600	0.620	2,654,000	1,613,780	0.6081	0.141	0.139	0.141	0.139	0.144	11,444,986	0.1410	8.93%
1995-01-12	0	0.560	0.550	0.560	0.550	0.570	2,828,000	1,584,520	0.5603	0.130	0.128	0.130	0.128	0.132	12,195,336	0.1299	-6.67%
1995-01-11	0	0.600	0.590	0.620	0.600	0.700	1,380,000	856,300	0.6205	0.139	0.137	0.144	0.139	0.162	5,951,048	0.1439	-21.05%
1995-01-10	0	0.760	0.720	0.760	-	-	0	0	-	0.176	0.167	0.176	-	-	0	-	-1.30%
1995-01-09	0	0.770	-	0.770	0.780	0.780	30,000	23,400	0.7800	0.179	-	0.179	0.181	0.181	129,371	0.1809	-3.75%
1995-01-06	0	0.800	-	0.800	0.800	0.840	12,000	9,680	0.8067	0.186	-	0.186	0.186	0.195	51,748	0.1871	-4.76%
1995-01-05	0	0.840	-	0.840	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.18%
1995-01-04	0	0.850	-	0.850	0.850	0.850	31,000	26,280	0.8477	0.197	-	0.197	0.197	0.197	133,683	0.1966	0.00%
1995-01-03	0	0.850	-	-	0.850	0.850	30,000	25,500	0.8500	0.197	-	-	0.197	0.197	129,371	0.1971	-1.16%
1994-12-30	0	0.860	0.860	-	-	-	0	0	-	0.199	0.199	-	-	-	0	-	0.00%
1994-12-29	0	0.860	-	0.900	-	-	0	0	-	0.199	-	0.209	-	-	0	-	0.00%
1994-12-28	0	0.860	-	0.860	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-2.27%
1994-12-23	0	0.880	-	0.880	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
1994-12-22	0	0.880	-	0.880	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
1994-12-21	0	0.880	0.840	0.880	0.880	0.880	60,000	52,800	0.8800	0.204	0.195	0.204	0.204	0.204	258,741	0.2041	0.00%
1994-12-20	0	0.880	0.880	0.900	0.880	0.880	964,000	848,320	0.8800	0.204	0.204	0.209	0.204	0.204	4,157,109	0.2041	-2.22%
1994-12-19	0	0.900	0.890	0.920	-	-	0	0	-	0.209	0.206	0.213	-	-	0	-	0.00%
1994-12-16	0	0.900	0.890	0.900	-	-	0	0	-	0.209	0.206	0.209	-	-	0	-	0.00%
1994-12-15	0	0.900	0.890	0.900	0.890	0.900	250,000	224,500	0.8980	0.209	0.206	0.209	0.206	0.209	1,078,088	0.2082	2.27%
1994-12-14	0	0.880	0.860	0.900	-	-	0	0	-	0.204	0.199	0.209	-	-	0	-	0.00%
1994-12-13	0	0.880	0.860	0.900	-	-	0	0	-	0.204	0.199	0.209	-	-	0	-	0.00%
1994-12-12	0	0.880	0.860	0.940	-	-	0	0	-	0.204	0.199	0.218	-	-	0	-	0.00%
1994-12-09	0	0.880	0.860	0.910	0.880	0.880	200,000	176,000	0.8800	0.204	0.199	0.211	0.204	0.204	862,471	0.2041	-4.35%
1994-12-08	0	0.920	-	0.940	0.920	0.920	30,000	27,600	0.9200	0.213	-	0.218	0.213	0.213	129,371	0.2133	-2.13%
1994-12-07	0	0.940	0.900	0.940	0.940	0.940	30,000	28,200	0.9400	0.218	0.209	0.218	0.218	0.218	129,371	0.2180	0.00%
1994-12-06	0	0.940	0.880	0.940	0.940	0.940	20,000	18,800	0.9400	0.218	0.204	0.218	0.218	0.218	86,247	0.2180	0.00%
1994-12-05	0	0.940	0.920	0.940	-	-	0	0	-	0.218	0.213	0.218	-	-	0	-	-1.05%
1994-12-02	0	0.950	0.900	0.950	0.940	0.950	300,000	281,200	0.9373	0.220	0.209	0.220	0.218	0.220	1,293,706	0.2174	0.00%
1994-12-01	0	0.950	0.920	0.950	0.930	0.950	140,000	131,100	0.9364	0.220	0.213	0.220	0.216	0.220	603,730	0.2172	0.00%
1994-11-30	0	0.950	0.920	0.950	0.920	0.950	60,000	56,100	0.9350	0.220	0.213	0.220	0.213	0.220	258,741	0.2168	0.00%
1994-11-29	0	0.950	0.930	0.950	0.950	0.950	150,000	142,500	0.9500	0.220	0.216	0.220	0.220	0.220	646,853	0.2203	1.06%
1994-11-28	0	0.940	0.920	0.940	-	-	0	0	-	0.218	0.213	0.218	-	-	0	-	0.00%
1994-11-25	0	0.940	0.920	0.940	0.930	0.940	110,000	102,500	0.9318	0.218	0.213	0.218	0.216	0.218	474,359	0.2161	-1.05%
1994-11-24	0	0.950	0.910	0.950	0.920	0.950	140,000	131,100	0.9364	0.220	0.211	0.220	0.213	0.220	603,730	0.2172	6.74%
1994-11-23	0	0.890	0.870	0.890	0.880	0.900	974,000	864,620	0.8877	0.206	0.202	0.206	0.204	0.209	4,200,232	0.2059	-2.20%
1994-11-22	0	0.910	0.900	0.910	0.910	0.910	330,000	300,300	0.9100	0.211	0.209	0.211	0.211	0.211	1,423,077	0.2110	-2.15%
1994-11-21	0	0.930	0.930	0.940	0.930	0.940	110,000	102,600	0.9327	0.216	0.216	0.218	0.216	0.218	474,359	0.2163	-3.12%
1994-11-18	0	0.960	0.950	0.970	0.950	0.970	80,000	76,900	0.9613	0.223	0.220	0.225	0.220	0.225	344,988	0.2229	-2.04%
1994-11-17	0	0.980	0.960	0.980	0.960	0.980	658,000	638,580	0.9705	0.227	0.223	0.227	0.223	0.227	2,837,529	0.2250	-1.01%
1994-11-16	0	0.990	0.970	0.990	0.980	1.010	480,000	478,400	0.9967	0.230	0.225	0.230	0.227	0.234	2,069,930	0.2311	-3.88%
1994-11-15	0	1.030	1.000	1.030	1.020	1.040	890,000	917,400	1.0308	0.239	0.232	0.239	0.237	0.241	3,837,995	0.2390	0.00%
1994-11-14	0	1.030	1.020	1.040	1.030	1.040	490,000	505,700	1.0320	0.239	0.237	0.241	0.239	0.241	2,113,053	0.2393	0.00%
1994-11-11	0	1.030	1.020	1.030	1.030	1.040	768,000	795,040	1.0352	0.239	0.237	0.239	0.239	0.241	3,311,888	0.2401	-0.96%
1994-11-10	0	1.040	1.030	1.040	1.040	1.040	200,000	208,000	1.0400	0.241	0.239	0.241	0.241	0.241	862,471	0.2412	-0.95%
1994-11-09	0	1.050	1.030	1.050	-	-	0	0	-	0.243	0.239	0.243	-	-	0	-	0.00%
1994-11-08	0	1.050	1.040	1.050	1.050	1.060	630,000	663,800	1.0537	0.243	0.241	0.243	0.243	0.246	2,716,783	0.2443	-2.78%
1994-11-07	0	1.080	1.060	1.100	1.080	1.120	422,000	466,200	1.1047	0.250	0.246	0.255	0.250	0.260	1,819,813	0.2562	-1.82%
1994-11-04	0	1.100	1.080	1.100	1.100	1.120	340,000	378,200	1.1124	0.255	0.250	0.255	0.255	0.260	1,466,200	0.2579	-1.79%
1994-11-03	0	1.120	1.090	1.150	1.090	1.130	290,000	324,800	1.1200	0.260	0.253	0.267	0.253	0.262	1,250,583	0.2597	1.82%
1994-11-02	0	1.100	1.090	1.110	1.100	1.100	1,500,000	1,644,500	1.0963	0.255	0.253	0.257	0.255	0.255	6,468,530	0.2542	0.00%
1994-11-01	0	1.100	1.090	1.120	1.100	1.120	190,000	209,900	1.1047	0.255	0.253	0.260	0.255	0.260	819,347	0.2562	0.92%
1994-10-31	0	1.090	1.080	1.090	1.020	1.090	560,000	602,500	1.0759	0.253	0.250	0.253	0.237	0.253	2,414,918	0.2495	9.00%
1994-10-28	0	1.000	1.000	1.020	1.000	1.010	620,000	620,200	1.0003	0.232	0.232	0.237	0.232	0.234	2,673,659	0.2320	-3.85%
1994-10-27	0	1.040	1.010	1.040	1.030	1.100	360,000	380,500	1.0569	0.241	0.234	0.241	0.239	0.255	1,552,447	0.2451	-4.59%
1994-10-26	0	1.120	1.100	1.140	1.100	1.160	610,000	684,500	1.1221	0.253	0.248	0.257	0.248	0.262	2,702,936	0.2532	-5.88%
1994-10-25	0	1.190	-	1.200	1.190	1.200	30,000	35,900	1.1967	0.269	-	0.271	0.269	0.271	132,931	0.2701	-2.46%
1994-10-24	0	1.220	-	1.220	1.220	1.220	30,000	36,600	1.2200	0.275	-	0.275	0.275	0.275	132,931	0.2753	-1.61%
1994-10-21	0	1.240	-	1.240	1.220	1.240	1,018,000	1,245,000	1.2230	0.280	-	0.280	0.275	0.280	4,510,801	0.2760	0.00%
1994-10-20	0	1.240	1.230	1.240	1.240	1.240	100,000	124,000	1.2400	0.280	0.278	0.280	0.280	0.280	443,104	0.2798	-0.80%
1994-10-19	0	1.250	1.230	1.260	1.220	1.250	626,000	767,680	1.2263	0.282	0.278	0.284	0.275	0.282	2,773,832	0.2768	0.81%
1994-10-18	0	1.240	1.240	-	1.240	1.250	290,000	361,600	1.2469	0.280	0.280	-	0.280	0.282	1,285,002	0.2814	-0.80%
1994-10-17	0	1.250	1.230	1.250	1.250	1.250	70,000	86,500	1.2357	0.282	0.278	0.282	0.282	0.282	310,173	0.2789	0.81%
1994-10-14	0	1.240	1.240	1.250	1.240	1.250	90,000	112,100	1.2456	0.280	0.280	0.282	0.280	0.282	398,794	0.2811	0.81%
1994-10-12	0	1.230	1.210	1.230	1.200	1.230	736,000	890,560	1.2100	0.278	0.273	0.278	0.271	0.278	3,261,247	0.2731	2.50%
1994-10-11	0	1.200	1.200	1.230	-	-	0	0	-	0.271	0.271	0.278	-	-	0	-	0.00%
1994-10-10	0	1.200	1.180	-	-	-	0	0	-	0.271	0.266	-	-	-	0	-	0.00%
1994-10-07	0	1.200	1.200	-	-	-	0	0	-	0.271	0.271	-	-	-	0	-	0.00%
1994-10-06	0	1.200	1.200	-	1.200	1.200	439,000	526,740	1.1999	0.271	0.271	-	0.271	0.271	1,945,228	0.2708	-3.23%
1994-10-05	0	1.240	1.200	1.260	1.240	1.240	30,000	37,200	1.2400	0.280	0.271	0.284	0.280	0.280	132,931	0.2798	0.00%
1994-10-04	0	1.240	1.200	1.240	1.240	1.240	20,000	24,800	1.2400	0.280	0.271	0.280	0.280	0.280	88,621	0.2798	0.00%
1994-10-03	0	1.240	1.240	1.260	1.240	1.240	30,000	37,200	1.2400	0.280	0.280	0.284	0.280	0.280	132,931	0.2798	1.64%
1994-09-30	0	1.220	1.220	1.230	1.210	1.220	40,000	48,700	1.2175	0.275	0.275	0.278	0.273	0.275	177,242	0.2748	1.67%
1994-09-29	0	1.200	1.200	1.280	1.200	1.260	434,000	531,000	1.2235	0.271	0.271	0.289	0.271	0.284	1,923,072	0.2761	-1.64%
1994-09-28	0	1.220	1.200	1.260	1.200	1.240	884,000	1,076,180	1.2174	0.275	0.271	0.284	0.271	0.280	3,917,041	0.2747	-1.61%
1994-09-27	0	1.240	-	1.270	1.240	1.280	140,000	176,400	1.2600	0.280	-	0.287	0.280	0.289	620,346	0.2844	-4.62%
1994-09-26	0	1.300	-	1.300	1.300	1.300	56,000	72,800	1.3000	0.293	-	0.293	0.293	0.293	248,138	0.2934	-1.52%
1994-09-23	0	1.320	1.290	1.320	1.260	1.320	110,000	142,000	1.2909	0.298	0.291	0.298	0.284	0.298	487,415	0.2913	0.00%
1994-09-22	0	1.320	1.300	1.320	1.320	1.320	30,000	39,600	1.3200	0.298	0.293	0.298	0.298	0.298	132,931	0.2979	-2.94%
1994-09-20	0	1.360	1.340	1.380	1.360	1.360	300,000	408,000	1.3600	0.307	0.302	0.311	0.307	0.307	1,329,313	0.3069	-1.45%
1994-09-19	0	1.380	-	1.390	1.380	1.380	30,000	41,400	1.3800	0.311	-	0.314	0.311	0.311	132,931	0.3114	-1.43%
1994-09-16	0	1.400	-	1.400	1.400	1.400	30,000	42,000	1.4000	0.316	-	0.316	0.316	0.316	132,931	0.3160	-1.41%
1994-09-15	0	1.420	1.400	1.420	1.420	1.420	30,000	42,600	1.4200	0.320	0.316	0.320	0.320	0.320	132,931	0.3205	-1.39%
1994-09-14	0	1.440	-	1.440	1.440	1.460	60,000	87,000	1.4500	0.325	-	0.325	0.325	0.329	265,863	0.3272	-1.37%
1994-09-13	0	1.460	1.450	1.500	-	-	0	0	-	0.329	0.327	0.339	-	-	0	-	0.00%
1994-09-12	0	1.460	1.450	-	-	-	0	0	-	0.329	0.327	-	-	-	0	-	0.00%
1994-09-09	0	1.460	1.460	1.470	-	-	0	0	-	0.329	0.329	0.332	-	-	0	-	0.00%
1994-09-08	0	1.460	1.460	-	1.460	1.460	2,000	2,920	1.4600	0.329	0.329	-	0.329	0.329	8,862	0.3295	0.69%
1994-09-07	0	1.450	1.450	-	-	-	0	0	-	0.327	0.327	-	-	-	0	-	0.00%
1994-09-06	0	1.450	1.450	-	1.450	1.450	10,000	14,500	1.4500	0.327	0.327	-	0.327	0.327	44,310	0.3272	0.00%
1994-09-05	0	1.450	1.430	-	1.450	1.450	272,000	394,400	1.4500	0.327	0.323	-	0.327	0.327	1,205,243	0.3272	0.00%
1994-09-02	0	1.450	1.430	1.450	1.450	1.450	88,000	127,600	1.4500	0.327	0.323	0.327	0.327	0.327	389,932	0.3272	-2.03%
1994-09-01	0	1.480	1.480	1.500	1.480	1.540	150,000	226,900	1.5127	0.334	0.334	0.339	0.334	0.348	664,656	0.3414	-3.90%
1994-08-31	0	1.540	1.480	1.500	1.500	1.540	470,000	708,000	1.5064	0.348	0.334	0.339	0.339	0.348	2,082,590	0.3400	2.67%
1994-08-30	0	1.500	1.460	1.500	1.480	1.500	74,000	110,000	1.4865	0.339	0.329	0.339	0.334	0.339	327,897	0.3355	3.45%
1994-08-26	0	1.450	1.450	-	-	-	0	0	-	0.327	0.327	-	-	-	0	-	0.00%
1994-08-25	0	1.450	1.450	-	-	-	0	0	-	0.327	0.327	-	-	-	0	-	0.69%
1994-08-24	0	1.440	1.430	1.440	1.430	1.440	190,000	272,100	1.4321	0.325	0.323	0.325	0.323	0.325	841,898	0.3232	1.41%
1994-08-23	0	1.420	1.420	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
1994-08-22	0	1.420	1.420	-	1.420	1.420	20,124	28,569	1.4196	0.320	0.320	-	0.320	0.320	89,170	0.3204	-1.39%
1994-08-19	0	1.440	1.420	1.460	1.440	1.460	60,000	87,000	1.4500	0.325	0.320	0.329	0.325	0.329	265,863	0.3272	-2.70%
1994-08-18	0	1.480	-	1.480	1.480	1.500	60,000	89,400	1.4900	0.334	-	0.334	0.334	0.339	265,863	0.3363	-2.63%
1994-08-17	0	1.520	-	1.540	1.520	1.560	106,000	162,580	1.5338	0.343	-	0.348	0.343	0.352	469,690	0.3461	-2.56%
1994-08-16	0	1.560	1.550	1.590	1.520	1.580	1,276,996	1,984,414	1.5540	0.352	0.350	0.359	0.343	0.357	5,658,423	0.3507	4.00%
1994-08-15	0	1.500	1.500	-	1.460	1.500	480,000	710,600	1.4804	0.339	0.339	-	0.329	0.339	2,126,900	0.3341	3.09%
1994-08-12	0	1.455	1.450	1.455	-	-	0	0	-	0.328	0.327	0.328	-	-	0	-	0.00%
1994-08-11	0	1.455	1.450	1.460	1.440	1.455	550,000	798,250	1.4514	0.328	0.327	0.329	0.325	0.328	2,437,073	0.3275	1.39%
1994-08-10	0	1.435	1.430	1.440	1.435	1.440	70,000	100,700	1.4386	0.324	0.323	0.325	0.324	0.325	310,173	0.3247	-0.35%
1994-08-09	0	1.440	1.435	1.460	1.440	1.450	100,000	144,500	1.4450	0.325	0.324	0.329	0.325	0.327	443,104	0.3261	0.00%
1994-08-08	0	1.440	1.430	1.440	1.410	1.440	788,000	1,129,310	1.4331	0.325	0.323	0.325	0.318	0.325	3,491,661	0.3234	2.13%
1994-08-05	0	1.410	1.390	1.420	1.370	1.410	210,000	293,600	1.3981	0.318	0.314	0.320	0.309	0.318	930,519	0.3155	3.68%
1994-08-04	0	1.360	1.360	1.380	1.340	1.360	269,000	363,080	1.3497	0.307	0.307	0.311	0.302	0.307	1,191,950	0.3046	3.03%
1994-08-03	0	1.320	1.300	1.340	1.320	1.360	90,000	120,600	1.3400	0.298	0.293	0.302	0.298	0.307	398,794	0.3024	-2.94%
1994-08-02	0	1.360	1.360	1.375	1.360	1.380	1,028,000	1,408,360	1.3700	0.307	0.307	0.310	0.307	0.311	4,555,111	0.3092	-1.45%
1994-08-01	0	1.380	1.360	1.380	1.380	1.380	564,000	778,320	1.3800	0.311	0.307	0.311	0.311	0.311	2,499,108	0.3114	-1.43%
1994-07-29	0	1.400	1.360	1.400	1.400	1.400	550,000	770,000	1.4000	0.316	0.307	0.316	0.316	0.316	2,437,073	0.3160	1.45%
1994-07-28	0	1.380	1.360	1.395	1.380	1.420	590,000	816,000	1.3831	0.311	0.307	0.315	0.311	0.320	2,614,315	0.3121	-4.17%
1994-07-27	0	1.440	1.420	1.450	-	-	0	0	-	0.325	0.320	0.327	-	-	0	-	0.00%
1994-07-26	0	1.440	1.420	1.450	1.440	1.440	20,000	28,800	1.4400	0.325	0.320	0.327	0.325	0.325	88,621	0.3250	1.41%
1994-07-25	0	1.420	1.400	1.420	1.420	1.420	6,000	8,520	1.4200	0.320	0.316	0.320	0.320	0.320	26,586	0.3205	1.43%
1994-07-22	0	1.400	1.400	1.450	-	-	0	0	-	0.316	0.316	0.327	-	-	0	-	0.00%
1994-07-21	0	1.400	1.400	1.450	1.400	1.400	6,000	8,400	1.4000	0.316	0.316	0.327	0.316	0.316	26,586	0.3160	-0.14%
1994-07-20	0	1.440	1.430	1.440	1.440	1.440	90,000	129,600	1.4400	0.316	0.314	0.316	0.316	0.316	409,603	0.3164	0.70%
1994-07-19	0	1.430	1.420	1.440	1.420	1.430	200,000	285,500	1.4275	0.314	0.312	0.316	0.312	0.314	910,228	0.3137	1.42%
1994-07-18	0	1.410	1.400	1.420	1.390	1.410	300,000	420,000	1.4000	0.310	0.308	0.312	0.305	0.310	1,365,343	0.3076	2.17%
1994-07-15	0	1.380	1.370	1.380	1.380	1.380	50,000	69,000	1.3800	0.303	0.301	0.303	0.303	0.303	227,557	0.3032	0.00%
1994-07-14	0	1.380	1.370	1.380	1.380	1.380	30,000	41,400	1.3800	0.303	0.301	0.303	0.303	0.303	136,534	0.3032	-1.43%
1994-07-13	0	1.400	1.380	1.400	1.400	1.400	60,000	84,000	1.4000	0.308	0.303	0.308	0.308	0.308	273,069	0.3076	-0.71%
1994-07-12	0	1.410	1.400	-	-	-	0	0	-	0.310	0.308	-	-	-	0	-	0.00%
1994-07-11	0	1.410	1.400	1.450	-	-	0	0	-	0.310	0.308	0.319	-	-	0	-	0.00%
1994-07-08	0	1.410	1.410	1.420	1.410	1.410	60,000	84,600	1.4100	0.310	0.310	0.312	0.310	0.310	273,069	0.3098	0.71%
1994-07-07	0	1.400	1.400	1.410	1.380	1.400	420,000	587,400	1.3986	0.308	0.308	0.310	0.303	0.308	1,911,480	0.3073	-1.41%
1994-07-06	0	1.420	1.400	1.420	1.420	1.430	50,000	71,200	1.4240	0.312	0.308	0.312	0.312	0.314	227,557	0.3129	-1.39%
1994-07-05	0	1.440	1.420	1.450	1.420	1.440	144,000	206,260	1.4324	0.316	0.312	0.319	0.312	0.316	655,364	0.3147	1.41%
1994-07-04	0	1.420	1.400	1.430	1.420	1.420	50,000	71,000	1.4200	0.312	0.308	0.314	0.312	0.312	227,557	0.3120	1.43%
1994-07-01	0	1.400	1.400	1.410	1.400	1.400	127,400	178,256	1.3992	0.308	0.308	0.310	0.308	0.308	579,815	0.3074	0.00%
1994-06-30	0	1.400	1.380	1.400	1.400	1.400	20,000	28,000	1.4000	0.308	0.303	0.308	0.308	0.308	91,023	0.3076	2.94%
1994-06-29	0	1.360	1.360	-	1.360	1.360	398,000	541,280	1.3600	0.299	0.299	-	0.299	0.299	1,811,354	0.2988	-2.86%
1994-06-28	0	1.400	1.380	1.420	1.380	1.400	230,000	319,000	1.3870	0.308	0.303	0.312	0.303	0.308	1,046,763	0.3047	-1.41%
1994-06-27	0	1.420	1.400	1.420	1.420	1.450	60,000	86,100	1.4350	0.312	0.308	0.312	0.312	0.319	273,069	0.3153	-5.33%
1994-06-24	0	1.500	1.450	1.500	1.500	1.500	403,000	604,400	1.4998	0.330	0.319	0.330	0.330	0.330	1,834,110	0.3295	-0.66%
1994-06-23	0	1.510	1.450	1.510	1.470	1.520	1,406,000	2,067,280	1.4703	0.332	0.319	0.332	0.323	0.334	6,398,905	0.3231	2.03%
1994-06-22	0	1.480	1.450	1.550	1.480	1.480	30,000	44,400	1.4800	0.325	0.319	0.341	0.325	0.325	136,534	0.3252	-2.63%
1994-06-21	0	1.520	1.500	1.520	1.500	1.550	112,000	171,200	1.5286	0.334	0.330	0.334	0.330	0.341	509,728	0.3359	-3.80%
1994-06-20	0	1.580	-	1.580	1.580	1.590	598,000	947,020	1.5836	0.347	-	0.347	0.347	0.349	2,721,583	0.3480	0.00%
1994-06-17	0	1.580	1.570	1.600	1.570	1.630	2,334,000	3,753,680	1.6083	0.347	0.345	0.352	0.345	0.358	10,622,365	0.3534	-4.24%
1994-06-16	0	1.650	1.650	1.660	1.620	1.660	776,000	1,273,860	1.6416	0.363	0.363	0.365	0.356	0.365	3,531,686	0.3607	1.85%
1994-06-15	0	1.620	1.600	1.640	1.580	1.620	272,000	432,440	1.5899	0.356	0.352	0.360	0.347	0.356	1,237,911	0.3493	3.85%
1994-06-10	0	1.560	1.550	1.560	1.540	1.560	2,700,000	4,161,100	1.5411	0.343	0.341	0.343	0.338	0.343	12,288,083	0.3386	1.96%
1994-06-09	0	1.530	1.530	1.540	1.530	1.550	886,000	1,360,240	1.5353	0.336	0.336	0.338	0.336	0.341	4,032,312	0.3373	0.66%
1994-06-08	0	1.520	1.520	1.530	1.510	1.520	2,580,000	3,879,600	1.5037	0.334	0.334	0.336	0.332	0.334	11,741,946	0.3304	1.33%
1994-06-07	0	1.500	1.500	1.520	1.500	1.540	11,482,000	17,278,580	1.5048	0.330	0.330	0.334	0.330	0.338	52,256,210	0.3307	0.00%
1994-06-06	0	1.500	1.500	-	1.450	1.500	160,000	236,500	1.4781	0.330	0.330	-	0.319	0.330	728,183	0.3248	4.90%
1994-06-03	0	1.430	1.430	1.450	1.400	1.430	166,000	236,100	1.4223	0.314	0.314	0.319	0.308	0.314	755,490	0.3125	0.70%
1994-06-02	0	1.420	1.410	1.450	1.420	1.450	170,000	244,800	1.4400	0.312	0.310	0.319	0.312	0.319	773,694	0.3164	-0.70%
1994-06-01	0	1.430	1.400	1.460	1.420	1.460	130,000	186,300	1.4331	0.314	0.308	0.321	0.312	0.321	591,648	0.3149	-3.38%
1994-05-31	0	1.480	1.460	1.490	1.480	1.480	31,000	45,800	1.4774	0.325	0.321	0.327	0.325	0.325	141,085	0.3246	-0.67%
1994-05-30	0	1.490	1.460	1.490	1.470	1.490	22,000	32,740	1.4882	0.327	0.321	0.327	0.323	0.327	100,125	0.3270	2.05%
1994-05-27	0	1.460	1.450	1.480	1.450	1.480	1,119,200	1,627,884	1.4545	0.321	0.319	0.325	0.319	0.325	5,093,638	0.3196	-1.35%
1994-05-26	0	1.480	1.450	-	1.360	1.480	3,340,000	4,748,940	1.4218	0.325	0.319	-	0.299	0.325	15,200,814	0.3124	10.45%
1994-05-25	0	1.340	1.320	1.350	1.340	1.350	836,000	1,121,240	1.3412	0.294	0.290	0.297	0.294	0.297	3,804,755	0.2947	0.00%
1994-05-24	0	1.340	1.310	1.340	1.340	1.340	260,000	348,400	1.3400	0.294	0.288	0.294	0.294	0.294	1,183,297	0.2944	1.52%
1994-05-23	0	1.320	1.310	1.320	1.310	1.340	874,000	1,154,660	1.3211	0.290	0.288	0.290	0.288	0.294	3,977,698	0.2903	-2.94%
1994-05-20	0	1.360	1.340	1.370	1.320	1.370	490,000	658,060	1.3430	0.299	0.294	0.301	0.290	0.301	2,230,059	0.2951	3.03%
1994-05-19	0	1.320	1.270	-	1.280	1.320	424,000	547,800	1.2920	0.290	0.279	-	0.281	0.290	1,929,684	0.2839	3.94%
1994-05-18	0	1.270	1.230	1.280	1.250	1.300	1,710,000	2,171,500	1.2699	0.279	0.270	0.281	0.275	0.286	7,782,452	0.2790	2.42%
1994-05-17	0	1.240	1.230	1.240	-	-	0	0	-	0.272	0.270	0.272	-	-	0	-	-0.80%
1994-05-16	0	1.250	1.230	1.270	1.250	1.270	332,000	418,240	1.2598	0.275	0.270	0.279	0.275	0.279	1,510,979	0.2768	-1.57%
1994-05-13	0	1.270	1.260	1.270	1.260	1.270	500,000	631,500	1.2630	0.279	0.277	0.279	0.277	0.279	2,275,571	0.2775	0.79%
1994-05-12	0	1.260	-	1.250	1.260	1.280	350,000	440,000	1.2571	0.277	-	0.275	0.277	0.281	1,592,900	0.2762	-3.08%
1994-05-11	0	1.300	1.280	1.300	1.300	1.300	1,100,000	1,430,000	1.3000	0.286	0.281	0.286	0.286	0.286	5,006,256	0.2856	1.56%
1994-05-10	0	1.280	1.250	1.280	-	-	0	0	-	0.281	0.275	0.281	-	-	0	-	0.00%
1994-05-09	0	1.280	1.260	1.280	1.260	1.280	12,000	15,320	1.2767	0.281	0.277	0.281	0.277	0.281	54,614	0.2805	0.00%
1994-05-06	0	1.280	-	1.280	1.260	1.290	680,000	867,880	1.2763	0.281	-	0.281	0.277	0.283	3,094,776	0.2804	0.00%
1994-05-05	0	1.280	-	1.280	1.280	1.280	90,000	115,200	1.2800	0.281	-	0.281	0.281	0.281	409,603	0.2812	-1.54%
1994-05-04	0	1.300	-	1.300	1.300	1.320	206,000	268,000	1.3010	0.286	-	0.286	0.286	0.290	937,535	0.2859	-1.52%
1994-05-03	0	1.320	1.300	1.350	1.300	1.340	417,000	550,440	1.3200	0.290	0.286	0.297	0.286	0.294	1,897,826	0.2900	-2.22%
1994-05-02	0	1.350	-	1.370	1.350	1.370	168,000	229,100	1.3637	0.297	-	0.301	0.297	0.301	764,592	0.2996	-1.46%
1994-04-29	0	1.370	1.370	1.400	1.350	1.400	1,400,000	1,924,320	1.3745	0.301	0.301	0.308	0.297	0.308	6,371,598	0.3020	0.00%
1994-04-28	0	1.370	1.360	1.370	1.380	1.380	80,000	110,400	1.3800	0.301	0.299	0.301	0.303	0.303	364,091	0.3032	-0.72%
1994-04-27	0	1.380	1.360	1.390	1.380	1.390	370,000	510,800	1.3805	0.303	0.299	0.305	0.303	0.305	1,683,922	0.3033	0.00%
1994-04-26	0	1.380	1.370	1.390	1.380	1.380	176,000	242,880	1.3800	0.303	0.301	0.305	0.303	0.303	801,001	0.3032	1.47%
1994-04-25	0	1.360	1.350	1.370	1.360	1.360	100,000	136,000	1.3600	0.299	0.297	0.301	0.299	0.299	455,114	0.2988	0.00%
1994-04-22	0	1.360	1.350	1.380	1.350	1.370	150,000	204,000	1.3600	0.299	0.297	0.303	0.297	0.301	682,671	0.2988	2.26%
1994-04-21	0	1.330	1.330	1.350	1.330	1.330	70,000	93,100	1.3300	0.292	0.292	0.297	0.292	0.292	318,580	0.2922	-0.75%
1994-04-20	0	1.340	1.330	1.350	1.340	1.340	168,000	225,120	1.3400	0.294	0.292	0.297	0.294	0.294	764,592	0.2944	0.00%
1994-04-19	0	1.340	1.330	1.350	-	-	0	0	-	0.294	0.292	0.297	-	-	0	-	0.00%
1994-04-18	0	1.340	1.330	1.340	1.330	1.360	550,000	733,900	1.3344	0.294	0.292	0.294	0.292	0.299	2,503,128	0.2932	-0.74%
1994-04-15	0	1.350	1.340	1.350	1.350	1.370	350,000	474,500	1.3557	0.297	0.294	0.297	0.297	0.301	1,592,900	0.2979	0.00%
1994-04-14	0	1.350	1.340	1.380	1.350	1.360	60,000	81,200	1.3533	0.297	0.294	0.303	0.297	0.299	273,069	0.2974	-3.57%
1994-04-13	0	1.400	1.390	1.420	1.420	1.420	20,000	28,400	1.4200	0.308	0.305	0.312	0.312	0.312	91,023	0.3120	0.00%
1994-04-12	0	1.400	1.390	1.400	1.390	1.420	1,080,000	1,513,260	1.4012	0.308	0.305	0.308	0.305	0.312	4,915,233	0.3079	0.00%
1994-04-11	0	1.400	1.370	1.410	1.370	1.400	120,000	167,400	1.3950	0.308	0.301	0.310	0.301	0.308	546,137	0.3065	1.45%
1994-04-08	0	1.380	1.350	1.410	1.370	1.380	70,000	96,300	1.3757	0.303	0.297	0.310	0.301	0.303	318,580	0.3023	0.00%
1994-04-07	0	1.380	1.350	1.400	1.380	1.400	172,000	239,440	1.3921	0.303	0.297	0.308	0.303	0.308	782,796	0.3059	0.73%
1994-04-06	0	1.370	-	1.370	1.380	1.460	1,044,000	1,459,960	1.3984	0.301	-	0.301	0.303	0.321	4,751,392	0.3073	-2.14%
1994-03-31	0	1.400	-	1.420	1.360	1.400	42,000	58,000	1.3810	0.308	-	0.312	0.299	0.308	191,148	0.3034	0.00%
1994-03-30	0	1.400	1.390	1.430	1.400	1.430	280,000	395,300	1.4118	0.308	0.305	0.314	0.308	0.314	1,274,320	0.3102	-2.78%
1994-03-29	0	1.440	1.420	1.460	1.440	1.500	1,540,000	2,266,620	1.4718	0.316	0.312	0.321	0.316	0.330	7,008,758	0.3234	-4.00%
1994-03-28	0	1.500	-	1.550	1.500	1.530	154,000	233,520	1.5164	0.330	-	0.341	0.330	0.336	700,876	0.3332	-3.23%
1994-03-25	0	1.550	1.540	1.550	1.540	1.560	440,800	684,620	1.5531	0.341	0.338	0.341	0.338	0.343	2,006,143	0.3413	-1.90%
1994-03-24	0	1.580	1.580	1.600	1.530	1.580	1,024,000	1,588,960	1.5517	0.347	0.347	0.352	0.336	0.347	4,660,369	0.3410	1.28%
1994-03-23	0	1.560	1.550	1.600	1.550	1.630	2,010,000	3,197,100	1.5906	0.343	0.341	0.352	0.341	0.358	9,147,795	0.3495	0.65%
1994-03-22	0	1.550	1.550	1.560	1.520	1.580	2,230,000	3,462,560	1.5527	0.341	0.341	0.343	0.334	0.347	10,149,046	0.3412	-0.64%
1994-03-21	0	1.560	1.560	1.570	1.530	1.580	1,696,800	2,636,664	1.5539	0.343	0.343	0.345	0.336	0.347	7,722,377	0.3414	0.65%
1994-03-18	0	1.550	1.480	-	1.400	1.550	934,000	1,366,720	1.4633	0.341	0.325	-	0.308	0.341	4,250,766	0.3215	11.51%
1994-03-17	0	1.390	1.360	1.400	1.390	1.430	344,000	489,560	1.4231	0.305	0.299	0.308	0.305	0.314	1,565,593	0.3127	-4.14%
1994-03-16	0	1.450	1.410	1.470	-	-	0	0	-	0.319	0.310	0.323	-	-	0	-	0.00%
1994-03-15	0	1.450	-	1.460	1.430	1.430	30,000	42,900	1.4300	0.319	-	0.321	0.314	0.314	136,534	0.3142	0.00%
1994-03-14	0	1.450	1.430	1.470	1.400	1.450	76,000	109,200	1.4368	0.319	0.314	0.323	0.308	0.319	345,887	0.3157	0.69%
1994-03-11	0	1.440	1.430	1.460	1.440	1.440	50,000	72,000	1.4400	0.316	0.314	0.321	0.316	0.316	227,557	0.3164	-0.69%
1994-03-10	0	1.450	1.430	1.460	1.450	1.450	148,000	214,600	1.4500	0.319	0.314	0.321	0.319	0.319	673,569	0.3186	0.00%
1994-03-09	0	1.450	1.430	1.450	1.430	1.460	1,544,000	2,237,400	1.4491	0.319	0.314	0.319	0.314	0.321	7,026,963	0.3184	0.69%
1994-03-08	0	1.440	1.420	1.440	1.400	1.460	530,000	762,320	1.4383	0.316	0.312	0.316	0.308	0.321	2,412,105	0.3160	0.70%
1994-03-07	0	1.430	1.430	1.450	1.430	1.430	10,000	14,300	1.4300	0.314	0.314	0.319	0.314	0.314	45,511	0.3142	0.00%
1994-03-04	0	1.430	1.430	1.450	1.430	1.470	511,000	744,170	1.4563	0.314	0.314	0.319	0.314	0.323	2,325,633	0.3200	-1.38%
1994-03-03	0	1.450	1.430	1.490	1.450	1.500	332,000	489,000	1.4729	0.319	0.314	0.327	0.319	0.330	1,510,979	0.3236	-3.33%
1994-03-02	0	1.500	1.490	1.500	-	-	0	0	-	0.330	0.327	0.330	-	-	0	-	0.00%
1994-03-01	0	1.500	1.490	1.500	1.500	1.500	648,000	972,000	1.5000	0.330	0.327	0.330	0.330	0.330	2,949,140	0.3296	0.00%
1994-02-28	0	1.500	1.500	1.520	1.500	1.500	170,000	255,000	1.5000	0.330	0.330	0.334	0.330	0.330	773,694	0.3296	1.35%
1994-02-25	0	1.480	1.460	1.500	1.480	1.490	50,000	74,200	1.4840	0.325	0.321	0.330	0.325	0.327	227,557	0.3261	-1.33%
1994-02-24	0	1.500	1.500	1.540	1.500	1.530	40,000	60,900	1.5225	0.330	0.330	0.338	0.330	0.336	182,046	0.3345	-1.96%
1994-02-23	0	1.530	1.520	1.560	-	-	0	0	-	0.336	0.334	0.343	-	-	0	-	0.00%
1994-02-22	0	1.530	-	1.530	1.520	1.530	380,000	580,600	1.5279	0.336	-	0.336	0.334	0.336	1,729,434	0.3357	0.00%
1994-02-21	0	1.530	1.510	1.530	1.530	1.550	704,000	1,079,600	1.5335	0.336	0.332	0.336	0.336	0.341	3,204,004	0.3370	-0.65%
1994-02-18	0	1.540	1.500	1.540	1.540	1.540	22,000	33,880	1.5400	0.338	0.330	0.338	0.338	0.338	100,125	0.3384	2.67%
1994-02-17	0	1.500	1.500	1.520	1.460	1.520	262,000	395,240	1.5085	0.330	0.330	0.334	0.321	0.334	1,192,399	0.3315	-2.60%
1994-02-16	0	1.540	1.500	1.580	1.540	1.540	128,000	197,120	1.5400	0.338	0.330	0.347	0.338	0.338	582,546	0.3384	-3.14%
1994-02-15	0	1.590	1.560	1.600	1.580	1.640	1,324,000	2,130,200	1.6089	0.349	0.343	0.352	0.347	0.360	6,025,712	0.3535	-3.05%
1994-02-14	0	1.640	1.620	1.660	1.640	1.650	111,200	183,272	1.6481	0.360	0.356	0.365	0.360	0.363	506,087	0.3621	0.61%
1994-02-09	0	1.630	1.610	1.650	1.630	1.630	90,000	146,700	1.6300	0.358	0.354	0.363	0.358	0.358	409,603	0.3582	1.24%
1994-02-08	0	1.610	1.610	1.620	1.610	1.640	122,000	197,080	1.6154	0.354	0.354	0.356	0.354	0.360	555,239	0.3549	0.62%
1994-02-07	0	1.600	1.600	-	1.570	1.610	840,000	1,333,320	1.5873	0.352	0.352	-	0.345	0.354	3,822,959	0.3488	-0.62%
1994-02-04	0	1.610	1.600	1.610	1.600	1.630	150,000	242,300	1.6153	0.354	0.352	0.354	0.352	0.358	682,671	0.3549	0.62%
1994-02-03	0	1.600	1.600	1.620	1.600	1.630	138,000	222,600	1.6130	0.352	0.352	0.356	0.352	0.358	628,058	0.3544	0.00%
1994-02-02	0	1.600	1.600	1.630	1.570	1.620	224,000	355,500	1.5871	0.352	0.352	0.358	0.345	0.356	1,019,456	0.3487	2.56%
1994-02-01	0	1.560	1.550	1.610	1.550	1.580	70,000	109,300	1.5614	0.343	0.341	0.354	0.341	0.347	318,580	0.3431	-2.50%
1994-01-31	0	1.600	1.600	1.620	1.600	1.660	120,000	193,900	1.6158	0.352	0.352	0.356	0.352	0.365	546,137	0.3550	-3.03%
1994-01-28	0	1.650	1.650	1.670	1.640	1.700	710,000	1,190,800	1.6772	0.363	0.363	0.367	0.360	0.374	3,231,311	0.3685	-2.94%
1994-01-27	0	1.700	1.680	1.700	1.700	1.730	336,000	573,300	1.7063	0.374	0.369	0.374	0.374	0.380	1,529,184	0.3749	-2.86%
1994-01-26	0	1.750	1.750	1.760	1.720	1.760	1,054,000	1,833,720	1.7398	0.385	0.385	0.387	0.378	0.387	4,796,903	0.3823	-1.69%
1994-01-25	0	1.780	1.750	1.780	1.780	1.830	3,635,405	6,542,603	1.7997	0.391	0.385	0.391	0.391	0.402	16,545,244	0.3954	0.00%
1994-01-24	0	1.780	1.790	-	1.660	1.800	3,894,000	6,794,220	1.7448	0.391	0.393	-	0.365	0.396	17,722,146	0.3834	7.23%
1994-01-21	0	1.660	1.650	1.660	1.570	1.670	2,428,000	3,993,520	1.6448	0.365	0.363	0.365	0.345	0.367	11,050,172	0.3614	5.06%
1994-01-20	0	1.580	1.570	1.580	1.560	1.580	244,000	381,680	1.5643	0.347	0.345	0.347	0.343	0.347	1,110,479	0.3437	0.00%
1994-01-19	0	1.580	1.560	1.580	1.580	1.630	380,000	610,480	1.6065	0.347	0.343	0.347	0.347	0.358	1,729,434	0.3530	-3.66%
1994-01-18	0	1.640	1.620	1.640	1.600	1.640	4,572,000	7,407,480	1.6202	0.360	0.356	0.360	0.352	0.360	20,807,820	0.3560	4.46%
1994-01-17	0	1.570	1.570	-	1.540	1.580	1,142,000	1,783,920	1.5621	0.345	0.345	-	0.338	0.347	5,197,404	0.3432	3.29%
1994-01-14	0	1.520	1.520	1.530	1.470	1.530	1,919,000	2,901,760	1.5121	0.334	0.334	0.336	0.323	0.336	8,733,641	0.3323	3.40%
1994-01-13	0	1.470	1.470	1.480	1.440	1.480	1,100,000	1,612,100	1.4655	0.323	0.323	0.325	0.316	0.325	5,006,256	0.3220	1.38%
1994-01-12	0	1.450	1.450	1.460	1.420	1.450	1,180,000	1,704,900	1.4448	0.319	0.319	0.321	0.312	0.319	5,370,347	0.3175	2.11%
1994-01-11	0	1.420	1.400	1.430	1.400	1.440	1,855,000	2,647,370	1.4272	0.312	0.308	0.314	0.308	0.316	8,442,368	0.3136	-2.07%
1994-01-10	0	1.450	1.440	1.450	1.440	1.480	540,000	791,000	1.4648	0.319	0.316	0.319	0.316	0.325	2,457,617	0.3219	-3.33%
1994-01-07	0	1.500	1.480	1.500	1.490	1.500	500,000	749,000	1.4980	0.330	0.325	0.330	0.327	0.330	2,275,571	0.3291	0.00%
1994-01-06	0	1.500	1.500	1.510	1.480	1.520	3,124,000	4,659,480	1.4915	0.330	0.330	0.332	0.325	0.334	14,217,767	0.3277	0.00%
1994-01-05	0	1.500	1.490	1.500	1.440	1.500	3,914,000	5,768,840	1.4739	0.330	0.327	0.330	0.316	0.330	17,813,169	0.3239	4.17%
1994-01-04	0	1.440	1.440	1.460	1.440	1.460	260,000	375,600	1.4446	0.316	0.316	0.321	0.316	0.321	1,183,297	0.3174	-0.69%
1994-01-03	0	1.450	1.440	1.460	1.410	1.460	790,000	1,138,300	1.4409	0.319	0.316	0.321	0.310	0.321	3,595,402	0.3166

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.