Prices and Webb-site Total Returns

BONJOUR HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00653	2003-07-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-23	0	1.100	1.060	1.130	1.055	1.200	748,070	820,708	1.0971	1.100	1.060	1.130	1.055	1.200	748,070	1.0971	0.00%
2026-10-22	0	1.100	1.060	1.100	1.095	1.385	740,133	845,038	1.1417	1.100	1.060	1.100	1.095	1.385	740,133	1.1417	-13.73%
2026-10-21	0	1.275	1.230	1.275	1.215	1.320	75,066	94,279	1.2559	1.275	1.230	1.275	1.215	1.320	75,066	1.2559	2.82%
2026-10-20	0	1.240	1.240	1.250	1.240	1.415	462,400	603,089	1.3043	1.240	1.240	1.250	1.240	1.415	462,400	1.3043	-11.43%
2026-10-16	0	1.400	1.365	1.430	1.360	1.460	30,000	42,425	1.4142	1.400	1.365	1.430	1.360	1.460	30,000	1.4142	2.94%
2026-10-15	0	1.360	1.300	1.400	1.360	1.650	40,011	58,289	1.4568	1.360	1.300	1.400	1.360	1.650	40,011	1.4568	-5.56%
2026-10-14	0	1.440	1.310	1.440	1.395	1.750	577,418	848,211	1.4690	1.440	1.310	1.440	1.395	1.750	577,418	1.4690	-7.10%
2026-10-13	0	1.550	1.520	1.550	1.520	1.750	144,011	227,811	1.5819	1.550	1.520	1.550	1.520	1.750	144,011	1.5819	0.00%
2026-10-12	0	1.550	1.500	1.560	1.550	1.800	373,626	608,839	1.6295	1.550	1.500	1.560	1.550	1.800	373,626	1.6295	-2.52%
2026-10-09	0	1.590	1.585	1.590	1.570	1.740	536,566	857,232	1.5976	1.590	1.585	1.590	1.570	1.740	536,566	1.5976	-5.36%
2026-10-08	0	1.680	1.595	1.680	1.545	1.680	626,800	1,018,819	1.6254	1.680	1.595	1.680	1.545	1.680	626,800	1.6254	5.00%
2026-10-07	0	1.600	1.600	1.655	1.600	1.980	871,973	1,530,141	1.7548	1.600	1.600	1.655	1.600	1.980	871,973	1.7548	-19.19%
2026-10-06	0	1.980	1.920	1.980	1.800	2.300	421,156	834,930	1.9825	1.980	1.920	1.980	1.800	2.300	421,156	1.9825	-5.71%
2026-10-05	0	2.100	1.735	2.100	1.345	2.195	542,095	888,616	1.6392	2.100	1.735	2.100	1.345	2.195	542,095	1.6392	43.84%
2026-10-02	0	1.460	1.410	1.460	1.460	1.460	10,776	15,672	1.4543	1.460	1.410	1.460	1.460	1.460	10,776	1.4543	3.55%
2026-09-30	0	1.410	1.045	-	-	-	95	48	0.5053	1.410	1.045	-	-	-	95	0.5053	0.00%
2026-09-29	0	1.410	1.405	1.410	1.160	1.430	182,800	233,346	1.2765	1.410	1.405	1.410	1.160	1.430	182,800	1.2765	11.46%
2026-09-28	0	1.265	1.325	1.330	1.265	1.435	282,450	392,460	1.3895	1.265	1.325	1.330	1.265	1.435	282,450	1.3895	-7.66%
2026-09-25	0	1.370	1.370	1.420	1.370	1.470	180,801	254,389	1.4070	1.370	1.370	1.420	1.370	1.470	180,801	1.4070	-8.05%
2026-09-24	0	1.490	1.490	1.520	1.490	1.770	496,404	753,247	1.5174	1.490	1.490	1.520	1.490	1.770	496,404	1.5174	-5.70%
2026-09-23	0	1.580	1.550	1.580	1.530	1.730	248,819	399,484	1.6055	1.580	1.550	1.580	1.530	1.730	248,819	1.6055	-3.36%
2026-09-22	0	1.635	1.555	1.635	1.550	1.730	803,638	1,334,753	1.6609	1.635	1.555	1.635	1.550	1.730	803,638	1.6609	0.31%
2026-09-21	0	1.630	1.525	1.630	1.520	1.900	291,629	479,635	1.6447	1.630	1.525	1.630	1.520	1.900	291,629	1.6447	-7.91%
2026-09-18	0	1.770	1.720	1.770	1.700	2.200	399,979	704,917	1.7624	1.770	1.720	1.770	1.700	2.200	399,979	1.7624	-11.06%
2026-09-17	0	1.990	1.865	1.990	1.790	2.260	82,863	159,763	1.9280	1.990	1.865	1.990	1.790	2.260	82,863	1.9280	-5.69%
2026-09-16	0	2.110	2.050	2.110	2.060	2.300	205,593	433,694	2.1095	2.110	2.050	2.110	2.060	2.300	205,593	2.1095	0.48%
2026-09-15	0	2.100	2.100	2.125	1.805	2.595	101,301	206,866	2.0421	2.100	2.100	2.125	1.805	2.595	101,301	2.0421	-5.83%
2026-09-14	1	-	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	0.00%
2026-09-11	1	2.230	1.980	2.230	2.100	2.300	428,000	941,858	2.2006	2.230	1.980	2.230	2.100	2.300	428,000	2.2006	6.19%
2026-09-10	0	0.070	0.069	0.070	0.066	0.079	29,025,900	2,129,608	0.0734	2.100	2.070	2.100	1.980	2.370	967,530	2.2011	-11.39%
2026-09-09	0	0.079	0.072	0.079	0.067	0.086	45,221,400	3,404,143	0.0753	2.370	2.160	2.370	2.010	2.580	1,507,380	2.2583	6.76%
2026-09-08	0	0.074	0.071	0.074	0.068	0.079	39,415,180	2,910,590	0.0738	2.220	2.130	2.220	2.040	2.370	1,313,839	2.2153	0.00%
2026-09-07	0	0.074	0.072	0.074	0.067	0.080	86,856,950	6,268,335	0.0722	2.220	2.160	2.220	2.010	2.400	2,895,232	2.1651	8.82%
2026-09-04	0	0.068	0.067	0.068	0.060	0.068	50,874,200	3,277,576	0.0644	2.040	2.010	2.040	1.800	2.040	1,695,807	1.9328	7.94%
2026-09-03	0	0.063	0.063	0.064	0.057	0.064	36,124,000	2,198,257	0.0609	1.890	1.890	1.920	1.710	1.920	1,204,133	1.8256	5.00%
2026-09-02	0	0.060	0.059	0.060	0.041	0.067	56,352,500	3,114,072	0.0553	1.800	1.770	1.800	1.230	2.010	1,878,417	1.6578	36.36%
2026-09-01	0	0.044	0.044	0.045	0.039	0.044	3,726,000	157,346	0.0422	1.320	1.320	1.350	1.170	1.320	124,200	1.2669	2.33%
2026-08-31	0	0.043	0.041	0.043	0.040	0.045	7,080,000	302,856	0.0428	1.290	1.230	1.290	1.200	1.350	236,000	1.2833	0.00%
2026-08-28	0	0.043	0.043	0.044	0.041	0.043	3,028,000	126,176	0.0417	1.290	1.290	1.320	1.230	1.290	100,933	1.2501	2.38%
2026-08-27	0	0.042	0.041	0.042	0.041	0.045	3,361,000	143,330	0.0426	1.260	1.230	1.260	1.230	1.350	112,033	1.2794	-2.33%
2026-08-26	0	0.043	0.041	0.042	0.041	0.043	1,428,000	61,140	0.0428	1.290	1.230	1.260	1.230	1.290	47,600	1.2845	-2.27%
2026-08-25	0	0.044	0.041	0.043	0.041	0.049	2,904,000	123,960	0.0427	1.320	1.230	1.290	1.230	1.470	96,800	1.2806	2.33%
2026-08-24	0	0.043	0.041	0.043	0.041	0.043	2,021,800	83,984	0.0415	1.290	1.230	1.290	1.230	1.290	67,393	1.2462	-2.27%
2026-08-21	0	0.044	0.043	0.044	0.043	0.047	5,616,000	247,932	0.0441	1.320	1.290	1.320	1.290	1.410	187,200	1.3244	-4.35%
2026-08-20	0	0.046	0.043	0.045	0.040	0.047	5,904,000	254,952	0.0432	1.380	1.290	1.350	1.200	1.410	196,800	1.2955	4.55%
2026-08-19	0	0.044	0.043	0.044	0.038	0.052	16,090,130	718,008	0.0446	1.320	1.290	1.320	1.140	1.560	536,338	1.3387	0.00%
2026-08-18	0	0.044	0.043	0.044	0.042	0.046	6,455,500	282,651	0.0438	1.320	1.290	1.320	1.260	1.380	215,183	1.3135	0.00%
2026-08-17	0	0.044	0.041	0.044	0.041	0.048	20,232,000	878,076	0.0434	1.320	1.230	1.320	1.230	1.440	674,400	1.3020	4.76%
2026-08-14	0	0.042	0.042	0.044	0.025	0.047	60,043,500	2,260,068	0.0376	1.260	1.260	1.320	0.750	1.410	2,001,450	1.1292	55.56%
2026-08-13	0	0.027	0.027	0.029	0.026	0.029	6,638,990	180,785	0.0272	0.810	0.810	0.870	0.780	0.870	221,300	0.8169	-12.90%
2026-08-12	0	0.031	0.028	0.031	0.027	0.032	12,432,000	365,088	0.0294	0.930	0.840	0.930	0.810	0.960	414,400	0.8810	0.00%
2026-08-11	0	0.031	0.030	0.031	0.023	0.034	32,731,320	961,355	0.0294	0.930	0.900	0.930	0.690	1.020	1,091,044	0.8811	34.78%
2026-08-10	0	0.023	0.022	0.023	0.022	0.023	14,524,000	331,808	0.0228	0.690	0.660	0.690	0.660	0.690	484,133	0.6854	-8.00%
2026-08-07	0	0.025	0.024	0.025	0.024	0.027	8,869,100	225,353	0.0254	0.750	0.720	0.750	0.720	0.810	295,637	0.7623	-7.41%
2026-08-06	0	0.027	0.026	0.028	0.027	0.029	32,602,600	898,308	0.0276	0.810	0.780	0.840	0.810	0.870	1,086,753	0.8266	0.00%
2026-08-05	0	0.027	0.027	0.029	0.025	0.047	124,730,550	3,929,386	0.0315	0.810	0.810	0.870	0.750	1.410	4,157,685	0.9451	-46.00%
2026-08-04	0	0.050	0.049	0.050	0.049	0.054	12,984,500	657,493	0.0506	1.500	1.470	1.500	1.470	1.620	432,817	1.5191	-10.71%
2026-08-03	0	0.056	0.051	0.056	0.049	0.057	18,192,000	941,232	0.0517	1.680	1.530	1.680	1.470	1.710	606,400	1.5522	1.82%
2026-07-31	0	0.055	0.053	0.055	0.053	0.068	14,307,300	833,071	0.0582	1.650	1.590	1.650	1.590	2.040	476,910	1.7468	-5.17%
2026-07-30	0	0.058	0.057	0.058	0.055	0.062	9,903,800	586,628	0.0592	1.740	1.710	1.740	1.650	1.860	330,127	1.7770	5.45%
2026-07-29	0	0.055	0.053	0.055	0.051	0.057	3,360,550	183,119	0.0545	1.650	1.590	1.650	1.530	1.710	112,018	1.6347	7.84%
2026-07-28	0	0.051	0.050	0.052	0.050	0.054	6,564,080	334,683	0.0510	1.530	1.500	1.560	1.500	1.620	218,803	1.5296	-7.27%
2026-07-27	0	0.055	0.053	0.055	0.052	0.057	7,452,000	395,352	0.0531	1.650	1.590	1.650	1.560	1.710	248,400	1.5916	-3.51%
2026-07-24	0	0.057	0.057	0.059	0.056	0.062	15,060,000	876,180	0.0582	1.710	1.710	1.770	1.680	1.860	502,000	1.7454	-10.94%
2026-07-23	0	0.064	0.062	0.064	0.059	0.068	21,564,000	1,337,460	0.0620	1.920	1.860	1.920	1.770	2.040	718,800	1.8607	-3.03%
2026-07-22	0	0.066	0.065	0.066	0.061	0.073	26,448,000	1,739,376	0.0658	1.980	1.950	1.980	1.830	2.190	881,600	1.9730	8.20%
2026-07-21	0	0.061	0.059	0.061	0.055	0.065	27,456,000	1,643,904	0.0599	1.830	1.770	1.830	1.650	1.950	915,200	1.7962	10.91%
2026-07-20	0	0.055	0.053	0.055	0.050	0.056	16,877,000	913,741	0.0541	1.650	1.590	1.650	1.500	1.680	562,567	1.6242	10.00%
2026-07-17	0	0.050	0.049	0.050	0.046	0.063	53,472,000	2,842,956	0.0532	1.500	1.470	1.500	1.380	1.890	1,782,400	1.5950	-18.03%
2026-07-16	0	0.061	0.060	0.061	0.049	0.063	76,897,650	4,438,594	0.0577	1.830	1.800	1.830	1.470	1.890	2,563,255	1.7316	22.00%
2026-07-15	0	0.050	0.050	0.052	0.042	0.050	13,332,000	615,888	0.0462	1.500	1.500	1.560	1.260	1.500	444,400	1.3859	16.28%
2026-07-14	0	0.043	0.041	0.043	0.039	0.046	15,858,000	679,602	0.0429	1.290	1.230	1.290	1.170	1.380	528,600	1.2857	2.38%
2026-07-13	0	0.042	0.040	0.042	0.036	0.043	10,010,330	383,988	0.0384	1.260	1.200	1.260	1.080	1.290	333,678	1.1508	7.69%
2026-07-10	0	0.039	0.037	0.039	0.037	0.040	2,369,000	91,437	0.0386	1.170	1.110	1.170	1.110	1.200	78,967	1.1579	-7.14%
2026-07-09	0	0.042	0.041	0.042	0.038	0.043	4,212,000	174,792	0.0415	1.260	1.230	1.260	1.140	1.290	140,400	1.2450	0.00%
2026-07-08	0	0.042	0.040	0.042	0.037	0.046	24,595,100	958,352	0.0390	1.260	1.200	1.260	1.110	1.380	819,837	1.1690	7.69%
2026-07-07	0	0.039	0.036	0.038	0.035	0.048	45,384,000	1,772,916	0.0391	1.170	1.080	1.140	1.050	1.440	1,512,800	1.1719	-9.30%
2026-07-06	0	0.043	0.042	0.043	0.041	0.054	64,008,000	2,940,924	0.0459	1.290	1.260	1.290	1.230	1.620	2,133,600	1.3784	-12.24%
2026-07-03	0	0.049	0.048	0.049	0.025	0.058	261,672,900	11,717,225	0.0448	1.470	1.440	1.470	0.750	1.740	8,722,430	1.3433	113.04%
2026-07-02	0	0.023	0.023	0.025	0.016	0.024	31,128,000	581,712	0.0187	0.690	0.690	0.750	0.480	0.720	1,037,600	0.5606	43.75%
2026-06-30	0	0.016	0.016	0.017	0.015	0.019	50,832,000	847,044	0.0167	0.480	0.480	0.510	0.450	0.570	1,694,400	0.4999	-5.88%
2026-06-29	0	0.017	0.016	0.017	0.014	0.019	84,286,310	1,428,757	0.0170	0.510	0.480	0.510	0.420	0.570	2,809,544	0.5085	21.43%
2026-06-26	0	0.014	0.014	0.015	0.014	0.016	11,592,000	174,060	0.0150	0.420	0.420	0.450	0.420	0.480	386,400	0.4505	-12.50%
2026-06-25	0	0.016	0.016	0.017	0.015	0.017	15,168,110	239,221	0.0158	0.480	0.480	0.510	0.450	0.510	505,604	0.4731	-15.79%
2026-06-24	0	0.019	0.018	0.019	0.017	0.020	14,640,000	266,976	0.0182	0.570	0.540	0.570	0.510	0.600	488,000	0.5471	-9.52%
2026-06-23	0	0.021	0.018	0.021	0.016	0.021	26,308,100	471,753	0.0179	0.630	0.540	0.630	0.480	0.630	876,937	0.5380	0.00%
2026-06-22	0	0.021	0.020	0.021	0.018	0.021	5,256,000	99,432	0.0189	0.630	0.600	0.630	0.540	0.630	175,200	0.5675	10.53%
2026-06-18	0	0.019	0.019	0.020	0.019	0.024	20,167,000	426,910	0.0212	0.570	0.570	0.600	0.570	0.720	672,233	0.6351	-20.83%
2026-06-17	0	0.024	0.023	0.024	0.024	0.025	6,228,000	149,604	0.0240	0.720	0.690	0.720	0.720	0.750	207,600	0.7206	-7.69%
2026-06-16	0	0.026	0.025	0.026	0.024	0.026	6,059,400	150,172	0.0248	0.780	0.750	0.780	0.720	0.780	201,980	0.7435	-3.70%
2026-06-15	0	0.027	0.025	0.027	0.026	0.028	9,420,000	246,216	0.0261	0.810	0.750	0.810	0.780	0.840	314,000	0.7841	0.00%
2026-06-12	0	0.027	0.026	0.027	0.026	0.028	16,466,310	433,739	0.0263	0.810	0.780	0.810	0.780	0.840	548,877	0.7902	0.00%
2026-06-11	0	0.027	0.025	0.027	0.026	0.029	16,368,000	431,952	0.0264	0.810	0.750	0.810	0.780	0.870	545,600	0.7917	3.85%
2026-06-10	0	0.026	0.026	0.027	0.026	0.029	10,044,000	270,024	0.0269	0.780	0.780	0.810	0.780	0.870	334,800	0.8065	-10.34%
2026-06-09	0	0.029	0.028	0.029	0.028	0.030	3,900,000	111,888	0.0287	0.870	0.840	0.870	0.840	0.900	130,000	0.8607	0.00%
2026-06-08	0	0.029	0.028	0.029	0.028	0.033	25,829,000	782,038	0.0303	0.870	0.840	0.870	0.840	0.990	860,967	0.9083	-14.71%
2026-06-05	0	0.034	0.032	0.034	0.031	0.035	14,928,000	494,748	0.0331	1.020	0.960	1.020	0.930	1.050	497,600	0.9943	-2.86%
2026-06-04	0	0.035	0.034	0.035	0.034	0.039	11,978,050	420,927	0.0351	1.050	1.020	1.050	1.020	1.170	399,268	1.0542	-5.41%
2026-06-03	0	0.037	0.036	0.037	0.036	0.038	24,144,000	883,440	0.0366	1.110	1.080	1.110	1.080	1.140	804,800	1.0977	-2.63%
2026-06-02	0	0.038	0.037	0.038	0.037	0.040	6,440,020	243,084	0.0377	1.140	1.110	1.140	1.110	1.200	214,667	1.1324	0.00%
2026-06-01	0	0.038	0.037	0.038	0.038	0.039	1,548,000	58,848	0.0380	1.140	1.110	1.140	1.140	1.170	51,600	1.1405	0.00%
2026-05-29	0	0.038	0.037	0.038	0.038	0.040	7,416,000	288,108	0.0388	1.140	1.110	1.140	1.140	1.200	247,200	1.1655	-5.00%
2026-05-28	0	0.040	0.039	0.040	0.039	0.042	19,333,650	765,936	0.0396	1.200	1.170	1.200	1.170	1.260	644,455	1.1885	-2.44%
2026-05-27	0	0.041	0.040	0.041	0.040	0.043	2,246,970	93,739	0.0417	1.230	1.200	1.230	1.200	1.290	74,899	1.2515	-2.38%
2026-05-26	0	0.042	0.042	0.043	0.042	0.046	42,313,000	1,833,587	0.0433	1.260	1.260	1.290	1.260	1.380	1,410,433	1.3000	-8.70%
2026-05-22	0	0.046	0.044	0.046	0.042	0.047	16,587,000	723,543	0.0436	1.380	1.320	1.380	1.260	1.410	552,900	1.3086	4.55%
2026-05-21	0	0.044	0.043	0.044	0.042	0.050	41,916,000	1,851,696	0.0442	1.320	1.290	1.320	1.260	1.500	1,397,200	1.3253	0.00%
2026-05-20	0	0.044	0.042	0.043	0.042	0.049	41,760,000	1,839,744	0.0441	1.320	1.260	1.290	1.260	1.470	1,392,000	1.3217	-6.38%
2026-05-19	0	0.047	0.047	0.048	0.045	0.051	44,124,000	2,095,248	0.0475	1.410	1.410	1.440	1.350	1.530	1,470,800	1.4246	-2.08%
2026-05-18	0	0.048	0.047	0.048	0.047	0.052	13,392,550	644,122	0.0481	1.440	1.410	1.440	1.410	1.560	446,418	1.4429	-4.00%
2026-05-15	0	0.050	0.048	0.050	0.047	0.056	69,653,000	3,537,795	0.0508	1.500	1.440	1.500	1.410	1.680	2,321,767	1.5238	-9.09%
2026-05-14	0	0.055	0.055	0.057	0.055	0.064	51,442,200	2,958,317	0.0575	1.650	1.650	1.710	1.650	1.920	1,714,740	1.7252	-12.70%
2026-05-13	0	0.063	0.060	0.063	0.059	0.070	46,548,000	2,889,528	0.0621	1.890	1.800	1.890	1.770	2.100	1,551,600	1.8623	-4.55%
2026-05-12	0	0.066	0.064	0.066	0.064	0.070	13,174,000	878,388	0.0667	1.980	1.920	1.980	1.920	2.100	439,133	2.0003	-4.35%
2026-05-11	0	0.069	0.068	0.070	0.068	0.076	17,005,000	1,181,873	0.0695	2.070	2.040	2.100	2.040	2.280	566,833	2.0850	-9.21%
2026-05-08	0	0.076	0.073	0.076	0.071	0.076	4,189,500	305,049	0.0728	2.280	2.190	2.280	2.130	2.280	139,650	2.1844	4.11%
2026-05-07	0	0.073	0.071	0.074	0.071	0.074	3,114,600	223,074	0.0716	2.190	2.130	2.220	2.130	2.220	103,820	2.1487	-2.67%
2026-05-06	0	0.075	0.073	0.075	0.072	0.076	2,400,000	175,380	0.0731	2.250	2.190	2.250	2.160	2.280	80,000	2.1922	4.17%
2026-05-05	0	0.072	0.071	0.076	0.066	0.076	7,841,200	546,348	0.0697	2.160	2.130	2.280	1.980	2.280	261,373	2.0903	-5.26%
2026-05-04	0	0.076	0.072	0.076	0.069	0.081	11,868,100	850,735	0.0717	2.280	2.160	2.280	2.070	2.430	395,603	2.1505	0.00%
2026-04-30	0	0.076	0.075	0.076	0.075	0.083	10,217,000	803,390	0.0786	2.280	2.250	2.280	2.250	2.490	340,567	2.3590	0.00%
2026-04-29	0	0.076	0.076	0.079	0.075	0.083	3,289,550	254,508	0.0774	2.280	2.280	2.370	2.250	2.490	109,652	2.3211	-5.00%
2026-04-28	0	0.080	0.077	0.080	0.073	0.082	13,574,500	1,033,555	0.0761	2.400	2.310	2.400	2.190	2.460	452,483	2.2842	6.67%
2026-04-27	0	0.075	0.072	0.075	0.068	0.078	12,126,000	877,272	0.0723	2.250	2.160	2.250	2.040	2.340	404,200	2.1704	-1.32%
2026-04-24	0	0.076	0.076	0.078	0.065	0.076	13,008,000	920,448	0.0708	2.280	2.280	2.340	1.950	2.280	433,600	2.1228	16.92%
2026-04-23	0	0.065	0.063	0.065	0.062	0.065	3,696,000	230,052	0.0622	1.950	1.890	1.950	1.860	1.950	123,200	1.8673	4.84%
2026-04-22	0	0.062	0.062	0.064	0.062	0.069	1,800,000	114,468	0.0636	1.860	1.860	1.920	1.860	2.070	60,000	1.9078	-6.06%
2026-04-21	0	0.066	0.063	0.066	0.060	0.068	6,732,460	433,094	0.0643	1.980	1.890	1.980	1.800	2.040	224,415	1.9299	8.20%
2026-04-20	0	0.061	0.058	0.061	0.058	0.064	2,044,000	121,860	0.0596	1.830	1.740	1.830	1.740	1.920	68,133	1.7886	0.00%
2026-04-17	0	0.061	0.058	0.061	0.058	0.061	5,820,000	344,676	0.0592	1.830	1.740	1.830	1.740	1.830	194,000	1.7767	1.67%
2026-04-16	0	0.060	0.059	0.060	0.059	0.062	4,068,000	246,552	0.0606	1.800	1.770	1.800	1.770	1.860	135,600	1.8182	0.00%
2026-04-15	0	0.060	0.059	0.060	0.058	0.060	1,475,550	87,723	0.0595	1.800	1.770	1.800	1.740	1.800	49,185	1.7835	3.45%
2026-04-14	0	0.058	0.058	0.060	0.058	0.066	14,017,000	844,118	0.0602	1.740	1.740	1.800	1.740	1.980	467,233	1.8066	-3.33%
2026-04-13	0	0.060	0.058	0.060	0.059	0.062	16,645,000	999,326	0.0600	1.800	1.740	1.800	1.770	1.860	554,833	1.8011	-4.76%
2026-04-10	0	0.063	0.062	0.064	0.062	0.065	7,296,000	461,304	0.0632	1.890	1.860	1.920	1.860	1.950	243,200	1.8968	-1.56%
2026-04-09	0	0.064	0.063	0.064	0.063	0.069	6,912,000	443,136	0.0641	1.920	1.890	1.920	1.890	2.070	230,400	1.9233	-3.03%
2026-04-08	0	0.066	0.065	0.068	0.063	0.070	18,098,430	1,169,761	0.0646	1.980	1.950	2.040	1.890	2.100	603,281	1.9390	-1.49%
2026-04-02	0	0.067	0.066	0.067	0.063	0.070	19,440,000	1,274,040	0.0655	2.010	1.980	2.010	1.890	2.100	648,000	1.9661	3.08%
2026-04-01	0	0.065	0.063	0.065	0.062	0.070	27,224,500	1,760,100	0.0647	1.950	1.890	1.950	1.860	2.100	907,483	1.9395	3.17%
2026-03-31	0	0.063	0.062	0.063	0.063	0.070	8,948,000	584,328	0.0653	1.890	1.860	1.890	1.890	2.100	298,267	1.9591	-1.56%
2026-03-30	0	0.064	0.064	0.065	0.063	0.070	16,608,000	1,080,672	0.0651	1.920	1.920	1.950	1.890	2.100	553,600	1.9521	-7.25%
2026-03-27	0	0.069	0.066	0.069	0.067	0.074	6,684,000	465,492	0.0696	2.070	1.980	2.070	2.010	2.220	222,800	2.0893	-1.43%
2026-03-26	0	0.070	0.069	0.071	0.069	0.073	9,096,000	639,420	0.0703	2.100	2.070	2.130	2.070	2.190	303,200	2.1089	0.00%
2026-03-25	0	0.070	0.070	0.071	0.068	0.081	21,660,000	1,543,644	0.0713	2.100	2.100	2.130	2.040	2.430	722,000	2.1380	-10.26%
2026-03-24	0	0.078	0.078	0.081	0.077	0.082	888,000	69,468	0.0782	2.340	2.340	2.430	2.310	2.460	29,600	2.3469	-2.50%
2026-03-23	0	0.080	0.078	0.081	0.077	0.080	1,918,700	152,480	0.0795	2.400	2.340	2.430	2.310	2.400	63,957	2.3841	0.00%
2026-03-20	0	0.080	0.078	0.080	0.076	0.089	8,664,001	691,728	0.0798	2.400	2.340	2.400	2.280	2.670	288,800	2.3952	-3.61%
2026-03-19	0	0.083	0.081	0.083	0.081	0.088	4,840,050	401,640	0.0830	2.490	2.430	2.490	2.430	2.640	161,335	2.4895	0.00%
2026-03-18	0	0.083	0.083	0.086	0.082	0.120	84,900,000	8,208,084	0.0967	2.490	2.490	2.580	2.460	3.600	2,830,000	2.9004	-4.60%
2026-03-17	0	0.087	0.084	0.087	0.086	0.088	1,956,000	168,396	0.0861	2.610	2.520	2.610	2.580	2.640	65,200	2.5828	1.16%
2026-03-16	0	0.086	0.082	0.086	0.082	0.087	2,604,000	217,272	0.0834	2.580	2.460	2.580	2.460	2.610	86,800	2.5031	-1.15%
2026-03-13	0	0.087	0.087	0.088	0.085	0.092	276,000	24,084	0.0873	2.610	2.610	2.640	2.550	2.760	9,200	2.6178	-4.40%
2026-03-12	0	0.091	0.088	0.091	0.085	0.091	7,812,700	678,884	0.0869	2.730	2.640	2.730	2.550	2.730	260,423	2.6068	10.98%
2026-03-11	0	0.082	0.080	0.082	0.080	0.084	1,801,000	146,151	0.0811	2.460	2.400	2.460	2.400	2.520	60,033	2.4345	2.50%
2026-03-10	0	0.080	0.080	0.082	0.080	0.084	756,000	61,140	0.0809	2.400	2.400	2.460	2.400	2.520	25,200	2.4262	-2.44%
2026-03-09	0	0.082	0.078	0.082	0.078	0.085	2,100,000	165,852	0.0790	2.460	2.340	2.460	2.340	2.550	70,000	2.3693	1.23%
2026-03-06	0	0.081	0.079	0.081	0.077	0.081	10,195,500	796,662	0.0781	2.430	2.370	2.430	2.310	2.430	339,850	2.3442	5.19%
2026-03-05	0	0.077	0.075	0.077	0.073	0.079	13,361,000	999,766	0.0748	2.310	2.250	2.310	2.190	2.370	445,367	2.2448	4.05%
2026-03-04	0	0.074	0.072	0.074	0.068	0.079	15,517,000	1,126,371	0.0726	2.220	2.160	2.220	2.040	2.370	517,233	2.1777	2.78%
2026-03-03	0	0.072	0.071	0.072	0.071	0.090	27,916,000	2,054,327	0.0736	2.160	2.130	2.160	2.130	2.700	930,533	2.2077	-15.29%
2026-03-02	0	0.085	0.081	0.085	0.078	0.092	26,496,000	2,190,648	0.0827	2.550	2.430	2.550	2.340	2.760	883,200	2.4804	0.00%
2026-02-27	0	0.085	0.085	0.086	0.085	0.088	15,255,050	1,316,375	0.0863	2.550	2.550	2.580	2.550	2.640	508,502	2.5887	-3.41%
2026-02-26	0	0.088	0.087	0.088	0.086	0.092	10,613,000	934,168	0.0880	2.640	2.610	2.640	2.580	2.760	353,767	2.6406	-2.22%
2026-02-25	0	0.090	0.089	0.090	0.089	0.117	57,359,800	5,689,883	0.0992	2.700	2.670	2.700	2.670	3.510	1,911,993	2.9759	-23.08%
2026-02-24	0	0.117	0.114	0.115	0.115	0.122	1,656,000	198,276	0.1197	3.510	3.420	3.450	3.450	3.660	55,200	3.5920	0.86%
2026-02-23	0	0.116	0.114	0.116	0.113	0.125	2,942,420	342,559	0.1164	3.480	3.420	3.480	3.390	3.750	98,081	3.4926	-5.69%
2026-02-20	0	0.123	0.116	0.122	0.114	0.125	1,366,900	163,655	0.1197	3.690	3.480	3.660	3.420	3.750	45,563	3.5918	1.65%
2026-02-16	0	0.121	0.117	0.121	0.107	0.123	888,000	101,940	0.1148	3.630	3.510	3.630	3.210	3.690	29,600	3.4439	10.00%
2026-02-13	0	0.110	0.109	0.110	0.108	0.112	2,640,000	288,864	0.1094	3.300	3.270	3.300	3.240	3.360	88,000	3.2825	0.92%
2026-02-12	0	0.109	0.108	0.109	0.108	0.122	3,444,000	387,312	0.1125	3.270	3.240	3.270	3.240	3.660	114,800	3.3738	-8.40%
2026-02-11	0	0.119	0.117	0.119	0.109	0.124	11,724,000	1,314,408	0.1121	3.570	3.510	3.570	3.270	3.720	390,800	3.3634	0.85%
2026-02-10	0	0.118	0.116	0.118	0.118	0.133	8,640,000	1,049,292	0.1214	3.540	3.480	3.540	3.540	3.990	288,000	3.6434	-7.81%
2026-02-09	0	0.128	0.123	0.128	0.122	0.130	2,814,050	351,987	0.1251	3.840	3.690	3.840	3.660	3.900	93,802	3.7525	0.79%
2026-02-06	0	0.127	0.118	0.128	0.109	0.128	16,916,500	1,979,305	0.1170	3.810	3.540	3.840	3.270	3.840	563,883	3.5101	2.42%
2026-02-05	0	0.124	0.121	0.124	0.122	0.137	2,701,100	339,435	0.1257	3.720	3.630	3.720	3.660	4.110	90,037	3.7700	-6.77%
2026-02-04	0	0.133	0.133	0.134	0.122	0.137	11,077,760	1,444,015	0.1304	3.990	3.990	4.020	3.660	4.110	369,259	3.9106	0.00%
2026-02-03	0	0.133	0.127	0.133	0.123	0.133	3,500,000	443,980	0.1269	3.990	3.810	3.990	3.690	3.990	116,667	3.8055	6.40%
2026-02-02	0	0.125	0.125	0.134	0.124	0.144	8,304,000	1,102,416	0.1328	3.750	3.750	4.020	3.720	4.320	276,800	3.9827	-10.07%
2026-01-30	0	0.139	0.135	0.139	0.135	0.150	9,348,108	1,302,507	0.1393	4.170	4.050	4.170	4.050	4.500	311,604	4.1800	-2.80%
2026-01-29	0	0.143	0.143	0.144	0.134	0.148	10,449,300	1,436,428	0.1375	4.290	4.290	4.320	4.020	4.440	348,310	4.1240	-0.69%
2026-01-28	0	0.144	0.137	0.144	0.135	0.146	12,792,000	1,786,059	0.1396	4.320	4.110	4.320	4.050	4.380	426,400	4.1887	3.60%
2026-01-27	0	0.139	0.133	0.139	0.130	0.150	42,011,377	5,921,405	0.1409	4.170	3.990	4.170	3.900	4.500	1,400,379	4.2284	5.30%
2026-01-26	0	0.132	0.131	0.132	0.124	0.139	18,074,100	2,372,032	0.1312	3.960	3.930	3.960	3.720	4.170	602,470	3.9372	3.94%
2026-01-23	0	0.127	0.126	0.127	0.121	0.128	7,327,000	914,113	0.1248	3.810	3.780	3.810	3.630	3.840	244,233	3.7428	5.83%
2026-01-22	0	0.120	0.112	0.119	0.111	0.124	3,792,720	448,710	0.1183	3.600	3.360	3.570	3.330	3.720	126,424	3.5492	1.69%
2026-01-21	0	0.118	0.118	0.120	0.118	0.123	1,560,000	185,232	0.1187	3.540	3.540	3.600	3.540	3.690	52,000	3.5622	-4.84%
2026-01-20	0	0.124	0.119	0.123	0.118	0.124	468,000	56,112	0.1199	3.720	3.570	3.690	3.540	3.720	15,600	3.5969	-0.80%
2026-01-19	0	0.125	0.122	0.125	0.118	0.125	8,219,300	991,833	0.1207	3.750	3.660	3.750	3.540	3.750	273,977	3.6201	-3.10%
2026-01-16	0	0.129	0.125	0.129	0.120	0.129	7,609,500	960,761	0.1263	3.870	3.750	3.870	3.600	3.870	253,650	3.7877	0.00%
2026-01-15	0	0.129	0.127	0.129	0.117	0.137	14,352,550	1,800,642	0.1255	3.870	3.810	3.870	3.510	4.110	478,418	3.7637	0.78%
2026-01-14	0	0.128	0.127	0.128	0.110	0.130	11,737,123	1,432,523	0.1221	3.840	3.810	3.840	3.300	3.900	391,237	3.6615	8.47%
2026-01-13	0	0.118	0.119	0.128	0.118	0.129	9,912,000	1,222,344	0.1233	3.540	3.570	3.840	3.540	3.870	330,400	3.6996	-6.35%
2026-01-12	0	0.126	0.126	0.127	0.115	0.129	16,133,400	1,999,738	0.1240	3.780	3.780	3.810	3.450	3.870	537,780	3.7185	0.80%
2026-01-09	0	0.125	0.124	0.125	0.119	0.132	11,608,000	1,471,940	0.1268	3.750	3.720	3.750	3.570	3.960	386,933	3.8041	4.17%
2026-01-08	0	0.120	0.115	0.120	0.098	0.125	9,115,250	1,013,248	0.1112	3.600	3.450	3.600	2.940	3.750	303,842	3.3348	18.81%
2026-01-07	0	0.101	0.100	0.101	0.101	0.110	3,372,000	346,116	0.1026	3.030	3.000	3.030	3.030	3.300	112,400	3.0793	-4.72%
2026-01-06	0	0.106	0.106	0.109	0.105	0.114	3,075,000	327,540	0.1065	3.180	3.180	3.270	3.150	3.420	102,500	3.1955	-5.36%
2026-01-05	0	0.112	0.108	0.113	0.105	0.114	4,467,000	488,085	0.1093	3.360	3.240	3.390	3.150	3.420	148,900	3.2779	-1.75%
2026-01-02	0	0.114	0.105	0.114	0.106	0.117	4,682,260	514,852	0.1100	3.420	3.150	3.420	3.180	3.510	156,075	3.2987	-3.39%
2025-12-31	0	0.118	0.109	0.118	0.105	0.118	5,700,000	640,380	0.1123	3.540	3.270	3.540	3.150	3.540	190,000	3.3704	1.72%
2025-12-30	0	0.116	0.109	0.116	0.108	0.120	2,640,069	296,863	0.1124	3.480	3.270	3.480	3.240	3.600	88,002	3.3734	4.50%
2025-12-29	0	0.111	0.108	0.111	0.097	0.117	7,021,100	759,822	0.1082	3.330	3.240	3.330	2.910	3.510	234,037	3.2466	6.73%
2025-12-24	0	0.104	0.103	0.104	0.095	0.105	2,604,500	262,150	0.1007	3.120	3.090	3.120	2.850	3.150	86,817	3.0196	4.00%
2025-12-23	0	0.100	0.100	0.105	0.093	0.105	4,106,500	401,601	0.0978	3.000	3.000	3.150	2.790	3.150	136,883	2.9339	-1.96%
2025-12-22	0	0.102	0.101	0.102	0.085	0.114	24,946,380	2,349,887	0.0942	3.060	3.030	3.060	2.550	3.420	831,546	2.8259	-0.97%
2025-12-19	0	0.103	0.103	0.105	0.100	0.150	116,835,130	15,393,494	0.1318	3.090	3.090	3.150	3.000	4.500	3,894,504	3.9526	-23.70%
2025-12-18	0	0.135	0.134	0.135	0.104	0.135	74,154,690	9,296,957	0.1254	4.050	4.020	4.050	3.120	4.050	2,471,823	3.7612	16.38%
2025-12-17	0	0.116	0.115	0.116	0.094	0.117	57,261,600	6,184,568	0.1080	3.480	3.450	3.480	2.820	3.510	1,908,720	3.2402	19.59%
2025-12-16	0	0.097	0.096	0.097	0.083	0.097	37,295,000	3,415,103	0.0916	2.910	2.880	2.910	2.490	2.910	1,243,167	2.7471	11.49%
2025-12-15	0	0.087	0.086	0.087	0.076	0.088	45,546,000	3,874,236	0.0851	2.610	2.580	2.610	2.280	2.640	1,518,200	2.5519	4.82%
2025-12-12	0	0.083	0.082	0.083	0.069	0.083	73,164,001	5,713,644	0.0781	2.490	2.460	2.490	2.070	2.490	2,438,800	2.3428	29.69%
2025-12-11	0	0.064	0.062	0.064	0.063	0.064	240,000	15,240	0.0635	1.920	1.860	1.920	1.890	1.920	8,000	1.9050	-1.54%
2025-12-10	0	0.065	0.062	0.067	0.062	0.067	1,236,110	79,746	0.0645	1.950	1.860	2.010	1.860	2.010	41,204	1.9354	-2.99%
2025-12-09	0	0.067	0.065	0.067	0.066	0.069	1,049,000	71,187	0.0679	2.010	1.950	2.010	1.980	2.070	34,967	2.0359	0.00%
2025-12-08	0	0.067	0.067	0.068	0.067	0.070	1,236,000	86,388	0.0699	2.010	2.010	2.040	2.010	2.100	41,200	2.0968	-2.90%
2025-12-05	0	0.069	0.065	0.069	0.066	0.070	5,508,220	376,224	0.0683	2.070	1.950	2.070	1.980	2.100	183,607	2.0491	2.99%
2025-12-04	0	0.067	0.067	0.069	0.067	0.069	329,880	22,564	0.0684	2.010	2.010	2.070	2.010	2.070	10,996	2.0520	-2.90%
2025-12-03	0	0.069	0.067	0.069	0.067	0.069	256,200	17,520	0.0684	2.070	2.010	2.070	2.010	2.070	8,540	2.0515	0.00%
2025-12-02	0	0.069	0.068	0.069	0.069	0.071	37,000	2,565	0.0693	2.070	2.040	2.070	2.070	2.130	1,233	2.0797	2.99%
2025-12-01	0	0.067	0.067	0.069	0.067	0.068	1,597,000	108,576	0.0680	2.010	2.010	2.070	2.010	2.040	53,233	2.0396	-2.90%
2025-11-28	0	0.069	0.068	0.070	0.067	0.070	636,500	44,298	0.0696	2.070	2.040	2.100	2.010	2.100	21,217	2.0879	1.47%
2025-11-27	0	0.068	0.067	0.069	0.068	0.071	2,316,330	157,603	0.0680	2.040	2.010	2.070	2.040	2.130	77,211	2.0412	0.00%
2025-11-26	0	0.068	0.068	0.071	0.068	0.071	108,000	7,440	0.0689	2.040	2.040	2.130	2.040	2.130	3,600	2.0667	-1.45%
2025-11-25	0	0.069	0.069	0.071	0.069	0.074	349,440	24,451	0.0700	2.070	2.070	2.130	2.070	2.220	11,648	2.0992	-5.48%
2025-11-24	0	0.073	0.068	0.073	0.063	0.075	6,588,000	458,040	0.0695	2.190	2.040	2.190	1.890	2.250	219,600	2.0858	15.87%
2025-11-21	0	0.063	0.061	0.064	0.060	0.069	6,312,000	393,252	0.0623	1.890	1.830	1.920	1.800	2.070	210,400	1.8691	-7.35%
2025-11-20	0	0.068	0.068	0.070	0.068	0.070	303,530	20,697	0.0682	2.040	2.040	2.100	2.040	2.100	10,118	2.0456	-2.86%
2025-11-19	0	0.070	0.068	0.070	0.069	0.070	156,000	10,824	0.0694	2.100	2.040	2.100	2.070	2.100	5,200	2.0815	0.00%
2025-11-18	0	0.070	0.070	0.072	0.068	0.075	5,244,000	371,436	0.0708	2.100	2.100	2.160	2.040	2.250	174,800	2.1249	0.00%
2025-11-17	0	0.070	0.068	0.070	0.069	0.070	97,700	6,787	0.0695	2.100	2.040	2.100	2.070	2.100	3,257	2.0840	-1.41%
2025-11-14	0	0.071	0.068	0.071	0.068	0.071	291,500	19,900	0.0683	2.130	2.040	2.130	2.040	2.130	9,717	2.0480	2.90%
2025-11-13	0	0.069	0.068	0.069	0.068	0.071	2,124,000	146,364	0.0689	2.070	2.040	2.070	2.040	2.130	70,800	2.0673	-2.82%
2025-11-12	0	0.071	0.070	0.073	0.069	0.074	828,000	58,068	0.0701	2.130	2.100	2.190	2.070	2.220	27,600	2.1039	0.00%
2025-11-11	0	0.071	0.071	0.074	0.071	0.071	378,000	26,772	0.0708	2.130	2.130	2.220	2.130	2.130	12,600	2.1248	0.00%
2025-11-10	0	0.071	0.071	0.073	0.071	0.071	53,830	3,792	0.0704	2.130	2.130	2.190	2.130	2.130	1,794	2.1133	0.00%
2025-11-07	0	0.071	0.071	0.072	0.071	0.072	1,226,000	87,036	0.0710	2.130	2.130	2.160	2.130	2.160	40,867	2.1298	0.00%
2025-11-06	0	0.071	0.071	0.073	0.070	0.074	1,412,000	100,656	0.0713	2.130	2.130	2.190	2.100	2.220	47,067	2.1386	-5.33%
2025-11-05	0	0.075	0.072	0.075	0.072	0.075	84,000	6,144	0.0731	2.250	2.160	2.250	2.160	2.250	2,800	2.1943	2.74%
2025-11-04	0	0.073	0.072	0.073	0.071	0.075	780,000	57,828	0.0741	2.190	2.160	2.190	2.130	2.250	26,000	2.2242	-1.35%
2025-11-03	0	0.074	0.071	0.074	0.071	0.074	632,050	45,207	0.0715	2.220	2.130	2.220	2.130	2.220	21,068	2.1457	0.00%
2025-10-31	0	0.074	0.071	0.074	0.071	0.075	678,540	50,352	0.0742	2.220	2.130	2.220	2.130	2.250	22,618	2.2262	1.37%
2025-10-30	0	0.073	0.072	0.074	0.071	0.073	264,520	19,065	0.0721	2.190	2.160	2.220	2.130	2.190	8,817	2.1622	0.00%
2025-10-28	0	0.073	0.071	0.073	0.070	0.075	796,250	57,247	0.0719	2.190	2.130	2.190	2.100	2.250	26,542	2.1569	1.39%
2025-10-27	0	0.072	0.072	0.073	0.071	0.076	812,500	59,029	0.0727	2.160	2.160	2.190	2.130	2.280	27,083	2.1795	-5.26%
2025-10-24	0	0.076	0.073	0.076	0.070	0.077	2,256,320	163,533	0.0725	2.280	2.190	2.280	2.100	2.310	75,211	2.1743	2.70%
2025-10-23	0	0.074	0.071	0.074	0.071	0.074	709,130	51,380	0.0725	2.220	2.130	2.220	2.130	2.220	23,638	2.1736	0.00%
2025-10-22	0	0.074	0.072	0.074	0.072	0.075	360,000	26,376	0.0733	2.220	2.160	2.220	2.160	2.250	12,000	2.1980	2.78%
2025-10-21	0	0.072	0.072	0.073	0.072	0.078	3,552,000	264,048	0.0743	2.160	2.160	2.190	2.160	2.340	118,400	2.2301	-6.49%
2025-10-20	0	0.077	0.075	0.077	0.075	0.078	932,000	71,540	0.0768	2.310	2.250	2.310	2.250	2.340	31,067	2.3028	0.00%
2025-10-17	0	0.077	0.077	0.078	0.074	0.078	2,832,000	215,292	0.0760	2.310	2.310	2.340	2.220	2.340	94,400	2.2806	0.00%
2025-10-16	0	0.077	0.075	0.077	0.075	0.080	4,636,100	357,159	0.0770	2.310	2.250	2.310	2.250	2.400	154,537	2.3112	4.05%
2025-10-15	0	0.074	0.074	0.075	0.070	0.074	5,041,000	363,039	0.0720	2.220	2.220	2.250	2.100	2.220	168,033	2.1605	2.78%
2025-10-14	0	0.072	0.071	0.072	0.068	0.072	4,926,010	348,344	0.0707	2.160	2.130	2.160	2.040	2.160	164,200	2.1215	5.88%
2025-10-13	0	0.068	0.066	0.068	0.066	0.068	1,500,000	99,744	0.0665	2.040	1.980	2.040	1.980	2.040	50,000	1.9949	0.00%
2025-10-10	0	0.068	0.068	0.070	0.068	0.071	2,784,000	191,316	0.0687	2.040	2.040	2.100	2.040	2.130	92,800	2.0616	-5.56%
2025-10-09	0	0.072	0.072	0.073	0.068	0.073	6,864,000	481,644	0.0702	2.160	2.160	2.190	2.040	2.190	228,800	2.1051	0.00%
2025-10-08	0	0.072	0.072	0.076	0.067	0.079	26,017,940	1,907,321	0.0733	2.160	2.160	2.280	2.010	2.370	867,265	2.1992	7.46%
2025-10-06	0	0.067	0.065	0.067	0.061	0.072	9,309,550	616,624	0.0662	2.010	1.950	2.010	1.830	2.160	310,318	1.9871	4.69%
2025-10-03	0	0.064	0.062	0.064	0.060	0.071	43,480,220	2,714,224	0.0624	1.920	1.860	1.920	1.800	2.130	1,449,341	1.8727	-13.51%
2025-10-02	0	0.074	0.072	0.074	0.072	0.077	7,668,000	573,444	0.0748	2.220	2.160	2.220	2.160	2.310	255,600	2.2435	-5.13%
2025-09-30	0	0.078	0.076	0.079	0.075	0.078	4,032,000	307,248	0.0762	2.340	2.280	2.370	2.250	2.340	134,400	2.2861	1.30%
2025-09-29	0	0.077	0.076	0.077	0.077	0.080	816,700	63,242	0.0774	2.310	2.280	2.310	2.310	2.400	27,223	2.3231	-3.75%
2025-09-26	0	0.080	0.079	0.080	0.078	0.082	3,050,000	243,424	0.0798	2.400	2.370	2.400	2.340	2.460	101,667	2.3943	0.00%
2025-09-25	0	0.080	0.080	0.082	0.077	0.084	11,000,000	894,136	0.0813	2.400	2.400	2.460	2.310	2.520	366,667	2.4386	0.00%
2025-09-24	0	0.080	0.079	0.080	0.078	0.080	6,000,940	474,527	0.0791	2.400	2.370	2.400	2.340	2.400	200,031	2.3723	2.56%
2025-09-23	0	0.078	0.077	0.078	0.077	0.079	4,658,500	361,881	0.0777	2.340	2.310	2.340	2.310	2.370	155,283	2.3305	1.30%
2025-09-22	0	0.077	0.076	0.077	0.076	0.079	5,093,500	390,537	0.0767	2.310	2.280	2.310	2.280	2.370	169,783	2.3002	-1.28%
2025-09-19	0	0.078	0.076	0.079	0.076	0.079	10,240,838	791,384	0.0773	2.340	2.280	2.370	2.280	2.370	341,361	2.3183	-1.27%
2025-09-18	0	0.079	0.078	0.079	0.076	0.080	11,957,000	933,914	0.0781	2.370	2.340	2.370	2.280	2.400	398,567	2.3432	1.28%
2025-09-17	0	0.078	0.078	0.079	0.069	0.082	33,062,650	2,547,486	0.0771	2.340	2.340	2.370	2.070	2.460	1,102,088	2.3115	-8.24%
2025-09-16	0	0.085	0.084	0.087	0.084	0.091	8,916,550	765,368	0.0858	2.550	2.520	2.610	2.520	2.730	297,218	2.5751	-5.56%
2025-09-15	0	0.090	0.089	0.093	0.090	0.091	515,830	46,573	0.0903	2.700	2.670	2.790	2.700	2.730	17,194	2.7086	-3.23%
2025-09-12	0	0.093	0.093	0.094	0.092	0.095	630,750	58,951	0.0935	2.790	2.790	2.820	2.760	2.850	21,025	2.8039	-1.06%
2025-09-11	0	0.094	0.092	0.096	0.093	0.096	2,544,700	239,773	0.0942	2.820	2.760	2.880	2.790	2.880	84,823	2.8267	-3.09%
2025-09-10	0	0.097	0.096	0.097	0.095	0.102	151,300	14,638	0.0967	2.910	2.880	2.910	2.850	3.060	5,043	2.9024	-3.00%
2025-09-09	0	0.100	0.095	0.100	-	-	510	44	0.0863	3.000	2.850	3.000	-	-	17	2.5882	-1.96%
2025-09-08	0	0.102	0.098	0.102	0.093	0.103	2,776,950	277,911	0.1001	3.060	2.940	3.060	2.790	3.090	92,565	3.0023	10.87%
2025-09-05	0	0.092	0.092	0.094	0.092	0.104	5,844,000	576,072	0.0986	2.760	2.760	2.820	2.760	3.120	194,800	2.9572	-11.54%
2025-09-04	0	0.104	0.104	0.105	0.102	0.105	1,724,830	178,041	0.1032	3.120	3.120	3.150	3.060	3.150	57,494	3.0967	2.97%
2025-09-03	0	0.101	0.101	0.103	0.101	0.107	3,965,910	406,155	0.1024	3.030	3.030	3.090	3.030	3.210	132,197	3.0723	-5.61%
2025-09-02	0	0.107	0.105	0.107	0.098	0.130	32,623,400	3,420,474	0.1048	3.210	3.150	3.210	2.940	3.900	1,087,447	3.1454	12.63%
2025-09-01	0	0.095	0.095	0.098	0.095	0.098	2,161,170	207,308	0.0959	2.850	2.850	2.940	2.850	2.940	72,039	2.8777	-3.06%
2025-08-29	0	0.098	0.098	0.099	0.095	0.099	2,619,750	254,430	0.0971	2.940	2.940	2.970	2.850	2.970	87,325	2.9136	1.03%
2025-08-28	0	0.097	0.097	0.099	0.094	0.098	1,645,200	158,148	0.0961	2.910	2.910	2.970	2.820	2.940	54,840	2.8838	2.11%
2025-08-27	0	0.095	0.095	0.096	0.095	0.109	5,995,893	602,588	0.1005	2.850	2.850	2.880	2.850	3.270	199,863	3.0150	-12.84%
2025-08-26	0	0.109	0.109	0.110	0.109	0.114	1,076,800	119,443	0.1109	3.270	3.270	3.300	3.270	3.420	35,893	3.3277	-0.91%
2025-08-25	0	0.110	0.110	0.113	0.102	0.116	831,300	90,111	0.1084	3.300	3.300	3.390	3.060	3.480	27,710	3.2519	-0.90%
2025-08-22	0	0.111	0.110	0.114	0.111	0.111	430,120	47,589	0.1106	3.330	3.300	3.420	3.330	3.330	14,337	3.3192	-2.63%
2025-08-21	0	0.114	0.114	0.115	0.110	0.113	588,000	65,580	0.1115	3.420	3.420	3.450	3.300	3.390	19,600	3.3459	0.88%
2025-08-20	0	0.113	0.113	0.115	0.111	0.117	918,000	104,688	0.1140	3.390	3.390	3.450	3.330	3.510	30,600	3.4212	-0.88%
2025-08-19	0	0.114	0.115	0.116	0.111	0.118	2,656,250	302,225	0.1138	3.420	3.450	3.480	3.330	3.540	88,542	3.4134	-6.56%
2025-08-18	0	0.122	0.118	0.122	0.113	0.125	5,289,400	620,317	0.1173	3.660	3.540	3.660	3.390	3.750	176,313	3.5183	3.39%
2025-08-15	0	0.118	0.118	0.119	0.109	0.134	13,899,770	1,666,453	0.1199	3.540	3.540	3.570	3.270	4.020	463,326	3.5967	-0.84%
2025-08-14	0	0.119	0.115	0.119	0.093	0.159	77,371,490	10,275,997	0.1328	3.570	3.450	3.570	2.790	4.770	2,579,050	3.9844	36.39%
2025-08-13	0	0.109	0.109	0.110	0.104	0.109	2,275,725	241,801	0.1063	2.617	2.617	2.642	2.497	2.617	94,768	2.5515	1.87%
2025-08-12	0	0.107	0.105	0.107	0.105	0.108	685,050	72,498	0.1058	2.569	2.521	2.569	2.521	2.593	28,527	2.5413	-1.83%
2025-08-11	0	0.109	0.108	0.109	0.108	0.110	487,750	52,789	0.1082	2.617	2.593	2.617	2.593	2.642	20,311	2.5990	-0.91%
2025-08-08	0	0.110	0.107	0.110	0.109	0.110	468,000	51,432	0.1099	2.642	2.569	2.642	2.617	2.642	19,489	2.6391	3.77%
2025-08-07	0	0.106	0.105	0.109	0.106	0.107	576,100	61,305	0.1064	2.545	2.521	2.617	2.545	2.569	23,990	2.5554	0.00%
2025-08-06	0	0.106	0.106	0.109	0.105	0.109	200,000	21,512	0.1076	2.545	2.545	2.617	2.521	2.617	8,329	2.5829	-0.93%
2025-08-05	0	0.107	0.107	0.110	0.106	0.106	61,650	6,322	0.1025	2.569	2.569	2.642	2.545	2.545	2,567	2.4625	1.90%
2025-08-04	0	0.105	0.105	0.106	0.105	0.108	193,500	20,520	0.1060	2.521	2.521	2.545	2.521	2.593	8,058	2.5466	-0.94%
2025-08-01	0	0.106	0.106	0.108	0.105	0.108	233,000	24,692	0.1060	2.545	2.545	2.593	2.521	2.593	9,703	2.5448	-1.85%
2025-07-31	0	0.108	0.108	0.110	0.105	0.106	289,370	30,626	0.1058	2.593	2.593	2.642	2.521	2.545	12,050	2.5415	-1.82%
2025-07-30	0	0.110	0.105	0.110	0.105	0.110	806,500	86,868	0.1077	2.642	2.521	2.642	2.521	2.642	33,585	2.5865	0.00%
2025-07-29	0	0.110	0.106	0.111	0.105	0.110	146,600	15,938	0.1087	2.642	2.545	2.666	2.521	2.642	6,105	2.6107	0.92%
2025-07-28	0	0.109	0.107	0.109	0.108	0.110	937,000	101,761	0.1086	2.617	2.569	2.617	2.593	2.642	39,019	2.6080	1.87%
2025-07-25	0	0.107	0.106	0.107	0.105	0.108	516,000	55,104	0.1068	2.569	2.545	2.569	2.521	2.593	21,488	2.5644	1.90%
2025-07-24	0	0.105	0.104	0.109	0.105	0.109	404,700	43,182	0.1067	2.521	2.497	2.617	2.521	2.617	16,853	2.5623	0.96%
2025-07-23	0	0.104	0.104	0.108	0.103	0.105	741,500	76,843	0.1036	2.497	2.497	2.593	2.473	2.521	30,878	2.4886	-3.70%
2025-07-22	0	0.108	0.108	0.110	0.101	0.113	3,774,980	403,234	0.1068	2.593	2.593	2.642	2.425	2.714	157,201	2.5651	3.85%
2025-07-21	0	0.104	0.103	0.104	0.100	0.104	491,100	49,477	0.1007	2.497	2.473	2.497	2.401	2.497	20,451	2.4193	0.97%
2025-07-18	0	0.103	0.101	0.103	0.101	0.104	169,320	17,202	0.1016	2.473	2.425	2.473	2.425	2.497	7,051	2.4397	-0.96%
2025-07-17	0	0.104	0.101	0.104	0.101	0.105	230,000	23,522	0.1023	2.497	2.425	2.497	2.425	2.521	9,578	2.4559	0.97%
2025-07-16	0	0.103	0.101	0.104	-	-	0	0	-	2.473	2.425	2.497	-	-	0	-	0.00%
2025-07-15	0	0.103	0.101	0.103	0.100	0.103	85,500	8,561	0.1001	2.473	2.425	2.473	2.401	2.473	3,560	2.4045	0.00%
2025-07-14	0	0.103	0.101	0.103	0.103	0.105	63,450	6,546	0.1032	2.473	2.425	2.473	2.473	2.521	2,642	2.4774	0.00%
2025-07-11	0	0.103	0.100	0.103	0.100	0.103	255,000	25,818	0.1012	2.473	2.401	2.473	2.401	2.473	10,619	2.4313	0.00%
2025-07-10	0	0.103	0.099	0.103	0.100	0.103	189,400	18,944	0.1000	2.473	2.377	2.473	2.401	2.473	7,887	2.4019	-0.96%
2025-07-09	0	0.104	0.100	0.104	0.100	0.105	36,000	3,684	0.1023	2.497	2.401	2.497	2.401	2.521	1,499	2.4574	0.00%
2025-07-08	0	0.104	0.099	0.105	0.099	0.105	431,550	43,456	0.1007	2.497	2.377	2.521	2.377	2.521	17,971	2.4181	1.96%
2025-07-07	0	0.102	0.101	0.102	-	-	3,960	360	0.0909	2.449	2.425	2.449	-	-	165	2.1831	-1.92%
2025-07-04	0	0.104	0.102	0.104	0.102	0.104	46,000	4,630	0.1007	2.497	2.449	2.497	2.449	2.497	1,916	2.4170	0.00%
2025-07-03	0	0.104	0.102	0.104	0.101	0.105	113,550	11,578	0.1020	2.497	2.449	2.497	2.425	2.521	4,729	2.4485	1.96%
2025-07-02	0	0.102	0.102	0.105	0.102	0.105	300,460	31,074	0.1034	2.449	2.449	2.521	2.449	2.521	12,512	2.4835	2.00%
2025-06-30	0	0.100	0.100	0.105	0.100	0.100	190,000	18,900	0.0995	2.401	2.401	2.521	2.401	2.401	7,912	2.3887	0.00%
2025-06-27	0	0.100	0.100	0.104	0.100	0.100	30,000	2,952	0.0984	2.401	2.401	2.497	2.401	2.401	1,249	2.3630	0.00%
2025-06-26	0	0.100	0.100	0.103	0.100	0.102	553,540	55,741	0.1007	2.401	2.401	2.473	2.401	2.449	23,051	2.4182	-0.99%
2025-06-25	0	0.101	0.101	0.105	0.101	0.101	97,100	9,795	0.1009	2.425	2.425	2.521	2.425	2.425	4,044	2.4224	0.00%
2025-06-24	0	0.101	0.101	0.104	0.101	0.101	26,000	2,550	0.0981	2.425	2.425	2.497	2.425	2.425	1,083	2.3552	0.00%
2025-06-23	0	0.101	0.101	0.104	0.100	0.102	354,500	35,759	0.1009	2.425	2.425	2.497	2.401	2.449	14,762	2.4223	0.00%
2025-06-20	0	0.101	0.101	0.104	0.099	0.103	180,000	18,096	0.1005	2.425	2.425	2.497	2.377	2.473	7,496	2.4142	0.00%
2025-06-19	0	0.101	0.101	0.104	0.100	0.102	240,880	24,356	0.1011	2.425	2.425	2.497	2.401	2.449	10,031	2.4281	-3.81%
2025-06-18	0	0.105	0.102	0.105	-	-	0	0	-	2.521	2.449	2.521	-	-	0	-	-0.94%
2025-06-17	0	0.106	0.102	0.106	0.102	0.106	480,000	49,320	0.1028	2.545	2.449	2.545	2.449	2.545	19,989	2.4674	2.91%
2025-06-16	0	0.103	0.103	0.104	0.102	0.106	1,368,000	139,620	0.1021	2.473	2.473	2.497	2.449	2.545	56,967	2.4509	0.00%
2025-06-13	0	0.103	0.103	0.105	0.103	0.103	486,220	50,019	0.1029	2.473	2.473	2.521	2.473	2.473	20,248	2.4704	0.00%
2025-06-12	0	0.103	0.102	0.104	0.102	0.103	292,250	29,960	0.1025	2.473	2.449	2.497	2.449	2.473	12,170	2.4618	0.98%
2025-06-11	0	0.102	0.101	0.104	0.102	0.106	300,000	31,500	0.1050	2.449	2.425	2.497	2.449	2.545	12,493	2.5214	0.00%
2025-06-10	0	0.102	0.103	0.105	0.102	0.102	180,550	18,485	0.1024	2.449	2.473	2.521	2.449	2.449	7,519	2.4586	-0.97%
2025-06-09	0	0.103	0.101	0.105	0.103	0.103	120,550	12,409	0.1029	2.473	2.425	2.521	2.473	2.473	5,020	2.4719	0.00%
2025-06-06	0	0.103	0.101	0.103	0.101	0.104	410,550	41,884	0.1020	2.473	2.425	2.473	2.425	2.497	17,096	2.4499	0.00%
2025-06-05	0	0.103	0.102	0.105	0.103	0.107	12,085,701	1,258,578	0.1041	2.473	2.449	2.521	2.473	2.569	503,282	2.5007	-2.83%
2025-06-04	0	0.106	0.106	0.107	0.104	0.118	607,600	66,040	0.1087	2.545	2.545	2.569	2.497	2.834	25,302	2.6101	-3.64%
2025-06-03	0	0.110	0.107	0.110	0.096	0.122	3,166,700	355,270	0.1122	2.642	2.569	2.642	2.305	2.930	131,870	2.6941	14.58%
2025-06-02	0	0.096	0.095	0.100	0.096	0.099	456,500	43,914	0.0962	2.305	2.281	2.401	2.305	2.377	19,010	2.3101	-2.04%
2025-05-30	0	0.098	0.097	0.098	0.097	0.101	876,000	86,364	0.0986	2.353	2.329	2.353	2.329	2.425	36,479	2.3675	-1.01%
2025-05-29	0	0.099	0.099	0.105	0.097	0.107	1,366,510	137,778	0.1008	2.377	2.377	2.521	2.329	2.569	56,905	2.4212	-1.00%
2025-05-28	0	0.100	0.097	0.103	0.097	0.100	173,000	17,014	0.0983	2.401	2.329	2.473	2.329	2.401	7,204	2.3617	-0.99%
2025-05-27	0	0.101	0.097	0.101	0.097	0.104	602,000	59,130	0.0982	2.425	2.329	2.425	2.329	2.497	25,069	2.3587	-1.94%
2025-05-26	0	0.103	0.099	0.104	0.097	0.105	556,800	56,510	0.1015	2.473	2.377	2.497	2.329	2.521	23,187	2.4372	0.00%
2025-05-23	0	0.103	0.097	0.103	0.101	0.103	459,300	46,665	0.1016	2.473	2.329	2.473	2.425	2.473	19,127	2.4398	0.98%
2025-05-22	0	0.102	0.098	0.102	0.097	0.102	342,140	33,572	0.0981	2.449	2.353	2.449	2.329	2.449	14,248	2.3563	-0.97%
2025-05-21	0	0.103	0.099	0.103	0.099	0.105	401,750	41,721	0.1038	2.473	2.377	2.473	2.377	2.521	16,730	2.4938	3.00%
2025-05-20	0	0.100	0.100	0.101	0.100	0.100	25,550	2,535	0.0992	2.401	2.401	2.425	2.401	2.401	1,064	2.3826	0.00%
2025-05-19	0	0.100	0.100	0.102	0.100	0.102	246,500	24,633	0.0999	2.401	2.401	2.449	2.401	2.449	10,265	2.3997	2.04%
2025-05-16	0	0.098	0.097	0.101	0.097	0.102	365,750	36,165	0.0989	2.353	2.329	2.425	2.329	2.449	15,231	2.3745	-3.92%
2025-05-15	0	0.102	0.102	0.104	0.100	0.102	1,109,200	110,976	0.1001	2.449	2.449	2.497	2.401	2.449	46,190	2.4026	0.99%
2025-05-14	0	0.101	0.100	0.101	0.094	0.110	4,400,000	433,216	0.0985	2.425	2.401	2.425	2.257	2.642	183,228	2.3644	-1.94%
2025-05-13	0	0.103	0.098	0.103	0.096	0.103	1,304,500	125,427	0.0961	2.473	2.353	2.473	2.305	2.473	54,323	2.3089	6.19%
2025-05-12	0	0.097	0.096	0.101	0.095	0.098	668,200	64,473	0.0965	2.329	2.305	2.425	2.281	2.353	27,826	2.3170	-1.02%
2025-05-09	0	0.098	0.094	0.098	0.094	0.098	636,000	60,588	0.0953	2.353	2.257	2.353	2.257	2.353	26,485	2.2877	0.00%
2025-05-08	0	0.098	0.096	0.101	0.096	0.101	847,550	82,097	0.0969	2.353	2.305	2.425	2.305	2.425	35,294	2.3261	0.00%
2025-05-07	0	0.098	0.097	0.098	0.098	0.099	418,800	40,968	0.0978	2.353	2.329	2.353	2.353	2.377	17,440	2.3491	-4.85%
2025-05-06	0	0.103	0.098	0.103	0.095	0.108	1,615,500	163,095	0.1010	2.473	2.353	2.473	2.281	2.593	67,274	2.4243	-5.50%
2025-05-02	0	0.109	0.106	0.109	0.098	0.133	8,458,590	971,139	0.1148	2.617	2.545	2.617	2.353	3.194	352,239	2.7570	-6.03%
2025-04-30	0	0.116	0.096	0.111	0.090	0.119	6,256,000	581,348	0.0929	2.786	2.305	2.666	2.161	2.858	260,517	2.2315	24.73%
2025-04-29	0	0.093	0.093	0.095	0.091	0.093	828,000	75,588	0.0913	2.233	2.233	2.281	2.185	2.233	34,480	2.1922	0.00%
2025-04-28	0	0.093	0.093	0.094	0.092	0.092	404,570	37,037	0.0915	2.233	2.233	2.257	2.209	2.209	16,847	2.1984	-3.12%
2025-04-25	0	0.096	0.092	0.096	0.090	0.096	902,600	84,284	0.0934	2.305	2.209	2.305	2.161	2.305	37,587	2.2424	3.23%
2025-04-24	0	0.093	0.092	0.093	0.091	0.098	825,300	75,955	0.0920	2.233	2.209	2.233	2.185	2.353	34,368	2.2101	-2.11%
2025-04-23	0	0.095	0.094	0.095	0.095	0.095	82,000	7,690	0.0938	2.281	2.257	2.281	2.281	2.281	3,415	2.2520	0.00%
2025-04-22	0	0.095	0.094	0.095	0.095	0.101	2,788,600	271,729	0.0974	2.281	2.257	2.281	2.281	2.425	116,125	2.3400	-7.77%
2025-04-17	0	0.103	0.099	0.103	0.096	0.106	5,258,900	524,750	0.0998	2.473	2.377	2.473	2.305	2.545	218,995	2.3962	-4.63%
2025-04-16	0	0.108	0.105	0.108	0.101	0.112	636,000	67,392	0.1060	2.593	2.521	2.593	2.425	2.690	26,485	2.5446	-0.92%
2025-04-15	0	0.109	0.109	0.114	0.109	0.109	29,400	3,129	0.1064	2.617	2.617	2.738	2.617	2.617	1,224	2.5558	-3.54%
2025-04-14	0	0.113	0.109	0.113	0.114	0.114	12,000	1,368	0.1140	2.714	2.617	2.714	2.738	2.738	500	2.7376	3.67%
2025-04-11	0	0.109	0.109	0.114	0.107	0.114	108,000	11,784	0.1091	2.617	2.617	2.738	2.569	2.738	4,497	2.6202	-4.39%
2025-04-10	0	0.114	0.111	0.114	0.109	0.114	192,020	21,386	0.1114	2.738	2.666	2.738	2.617	2.738	7,996	2.6745	3.64%
2025-04-09	0	0.110	0.110	0.111	0.110	0.112	344,000	38,052	0.1106	2.642	2.642	2.666	2.642	2.690	14,325	2.6563	0.00%
2025-04-08	0	0.110	0.108	0.110	0.111	0.112	240,000	26,652	0.1111	2.642	2.593	2.642	2.666	2.690	9,994	2.6667	3.77%
2025-04-07	0	0.106	0.106	0.107	0.092	0.112	4,348,000	441,120	0.1015	2.545	2.545	2.569	2.209	2.690	181,063	2.4363	-7.02%
2025-04-03	0	0.114	0.114	0.116	0.113	0.116	156,000	17,988	0.1153	2.738	2.738	2.786	2.714	2.786	6,496	2.7690	0.88%
2025-04-02	0	0.113	0.113	0.115	0.110	0.112	96,000	10,632	0.1108	2.714	2.714	2.762	2.642	2.690	3,998	2.6595	0.00%
2025-04-01	0	0.113	0.113	0.116	0.111	0.115	797,500	89,045	0.1117	2.714	2.714	2.786	2.666	2.762	33,210	2.6813	-1.74%
2025-03-31	0	0.115	0.114	0.120	0.115	0.120	72,220	8,400	0.1163	2.762	2.738	2.882	2.762	2.882	3,007	2.7931	-0.86%
2025-03-28	0	0.116	0.115	0.120	0.115	0.120	745,300	86,782	0.1164	2.786	2.762	2.882	2.762	2.882	31,036	2.7961	-1.69%
2025-03-27	0	0.118	0.118	0.119	0.117	0.120	513,700	60,695	0.1182	2.834	2.834	2.858	2.810	2.882	21,392	2.8373	0.00%
2025-03-26	0	0.118	0.118	0.122	0.117	0.118	96,000	11,244	0.1171	2.834	2.834	2.930	2.810	2.834	3,998	2.8126	0.00%
2025-03-25	0	0.118	0.118	0.122	0.117	0.119	780,660	91,893	0.1177	2.834	2.834	2.930	2.810	2.858	32,509	2.8267	-4.84%
2025-03-24	0	0.124	0.119	0.124	0.118	0.124	122,050	14,743	0.1208	2.978	2.858	2.978	2.834	2.978	5,083	2.9007	2.48%
2025-03-21	0	0.121	0.121	0.124	0.118	0.121	552,000	66,216	0.1200	2.906	2.906	2.978	2.834	2.906	22,987	2.8806	-0.82%
2025-03-20	0	0.122	0.121	0.125	0.120	0.122	709,650	85,633	0.1207	2.930	2.906	3.002	2.882	2.930	29,552	2.8977	0.00%
2025-03-19	0	0.122	0.121	0.124	0.121	0.122	204,660	24,807	0.1212	2.930	2.906	2.978	2.906	2.930	8,523	2.9107	0.00%
2025-03-18	0	0.122	0.122	0.125	0.121	0.126	1,152,650	142,467	0.1236	2.930	2.930	3.002	2.906	3.026	48,000	2.9681	-2.40%
2025-03-17	0	0.125	0.122	0.125	0.123	0.127	120,500	15,070	0.1251	3.002	2.930	3.002	2.954	3.050	5,018	3.0032	2.46%
2025-03-14	0	0.122	0.122	0.125	0.121	0.125	364,200	44,381	0.1219	2.930	2.930	3.002	2.906	3.002	15,166	2.9263	-2.40%
2025-03-13	0	0.125	0.122	0.125	0.121	0.127	648,000	79,800	0.1231	3.002	2.930	3.002	2.906	3.050	26,985	2.9573	1.63%
2025-03-12	0	0.123	0.120	0.125	0.120	0.127	698,200	85,981	0.1231	2.954	2.882	3.002	2.882	3.050	29,075	2.9572	0.00%
2025-03-11	0	0.123	0.121	0.123	0.117	0.128	3,619,980	434,362	0.1200	2.954	2.906	2.954	2.810	3.074	150,746	2.8814	-3.91%
2025-03-10	0	0.128	0.127	0.128	0.121	0.129	3,056,600	377,750	0.1236	3.074	3.050	3.074	2.906	3.098	127,285	2.9677	2.40%
2025-03-07	0	0.125	0.122	0.125	0.121	0.132	3,345,500	421,956	0.1261	3.002	2.930	3.002	2.906	3.170	139,316	3.0288	-5.30%
2025-03-06	0	0.132	0.132	0.133	0.130	0.136	1,637,150	215,681	0.1317	3.170	3.170	3.194	3.122	3.266	68,175	3.1636	-3.65%
2025-03-05	0	0.137	0.135	0.139	0.135	0.139	2,250,600	307,854	0.1368	3.290	3.242	3.338	3.242	3.338	93,721	3.2848	-2.84%
2025-03-04	0	0.141	0.141	0.143	0.138	0.144	1,548,550	217,451	0.1404	3.386	3.386	3.434	3.314	3.458	64,486	3.3721	-4.73%
2025-03-03	0	0.148	0.145	0.150	0.139	0.150	4,357,000	637,868	0.1464	3.554	3.482	3.602	3.338	3.602	181,438	3.5156	-1.33%
2025-02-28	0	0.150	0.150	0.155	0.148	0.153	2,940,000	444,204	0.1511	3.602	3.602	3.722	3.554	3.674	122,430	3.6282	-4.46%
2025-02-27	0	0.157	0.153	0.157	0.148	0.165	4,888,400	759,060	0.1553	3.770	3.674	3.770	3.554	3.962	203,567	3.7288	-3.68%
2025-02-26	0	0.163	0.163	0.168	0.163	0.168	1,083,670	179,981	0.1661	3.914	3.914	4.034	3.914	4.034	45,127	3.9883	0.62%
2025-02-25	0	0.162	0.161	0.166	0.162	0.169	980,330	160,048	0.1633	3.890	3.866	3.986	3.890	4.058	40,824	3.9205	-4.71%
2025-02-24	0	0.170	0.168	0.171	0.170	0.170	300,550	51,086	0.1700	4.082	4.034	4.106	4.082	4.082	12,516	4.0817	0.00%
2025-02-21	0	0.170	0.165	0.170	0.160	0.177	6,059,500	1,030,132	0.1700	4.082	3.962	4.082	3.842	4.250	252,334	4.0824	3.66%
2025-02-20	0	0.164	0.160	0.164	0.158	0.165	1,296,000	207,408	0.1600	3.938	3.842	3.938	3.794	3.962	53,969	3.8431	1.86%
2025-02-19	0	0.161	0.161	0.162	0.157	0.168	2,782,500	452,755	0.1627	3.866	3.866	3.890	3.770	4.034	115,871	3.9074	2.55%
2025-02-18	0	0.157	0.157	0.159	0.155	0.160	551,650	86,374	0.1566	3.770	3.770	3.818	3.722	3.842	22,972	3.7599	-1.87%
2025-02-17	0	0.160	0.159	0.160	0.155	0.160	1,863,000	295,598	0.1587	3.842	3.818	3.842	3.722	3.842	77,581	3.8102	1.91%
2025-02-14	0	0.157	0.156	0.158	0.155	0.161	562,060	88,169	0.1569	3.770	3.746	3.794	3.722	3.866	23,406	3.7670	-2.48%
2025-02-13	0	0.161	0.160	0.161	0.155	0.161	921,600	145,650	0.1580	3.866	3.842	3.866	3.722	3.866	38,378	3.7951	1.90%
2025-02-12	0	0.158	0.158	0.159	0.155	0.161	1,928,500	304,088	0.1577	3.794	3.794	3.818	3.722	3.866	80,308	3.7865	-1.25%
2025-02-11	0	0.160	0.159	0.160	0.158	0.160	588,000	93,408	0.1589	3.842	3.818	3.842	3.794	3.842	24,486	3.8148	-0.62%
2025-02-10	0	0.161	0.160	0.161	0.159	0.162	370,000	59,464	0.1607	3.866	3.842	3.866	3.818	3.890	15,408	3.8593	0.00%
2025-02-07	0	0.161	0.160	0.163	0.159	0.166	1,307,800	211,273	0.1615	3.866	3.842	3.914	3.818	3.986	54,460	3.8794	-0.62%
2025-02-06	0	0.162	0.161	0.164	0.160	0.168	3,516,000	575,280	0.1636	3.890	3.866	3.938	3.842	4.034	146,416	3.9291	-3.57%
2025-02-05	0	0.168	0.168	0.172	0.158	0.174	6,199,750	1,019,193	0.1644	4.034	4.034	4.130	3.794	4.178	258,175	3.9477	5.00%
2025-02-04	0	0.160	0.160	0.161	0.158	0.161	2,629,100	419,342	0.1595	3.842	3.842	3.866	3.794	3.866	109,483	3.8302	-0.62%
2025-02-03	0	0.161	0.161	0.162	0.156	0.163	2,953,000	471,390	0.1596	3.866	3.866	3.890	3.746	3.914	122,971	3.8333	0.00%
2025-01-28	0	0.161	0.160	0.161	0.158	0.167	2,472,300	398,374	0.1611	3.866	3.842	3.866	3.794	4.010	102,953	3.8695	-3.59%
2025-01-27	0	0.167	0.167	0.168	0.165	0.174	8,760,000	1,464,132	0.1671	4.010	4.010	4.034	3.962	4.178	364,791	4.0136	-5.11%
2025-01-24	0	0.176	0.176	0.178	0.171	0.188	14,272,700	2,555,224	0.1790	4.226	4.226	4.274	4.106	4.515	594,355	4.2992	2.92%
2025-01-23	0	0.171	0.170	0.171	0.170	0.204	35,883,800	6,471,631	0.1803	4.106	4.082	4.106	4.082	4.899	1,494,302	4.3309	-18.57%
2025-01-22	0	0.210	0.210	0.212	0.204	0.710	161,472,524	76,547,539	0.4741	5.043	5.043	5.091	4.899	17.05	6,724,166	11.384	-61.11%
2025-01-21	0	0.540	0.540	0.550	0.465	0.600	63,206,050	33,702,181	0.5332	12.97	12.97	13.21	11.17	14.41	2,632,076	12.804	12.50%
2025-01-20	0	0.480	0.465	0.480	0.300	0.500	30,563,360	11,136,556	0.3644	11.53	11.17	11.53	7.204	12.01	1,272,744	8.7500	33.33%
2025-01-17	0	0.360	0.340	0.360	0.232	0.370	22,533,780	6,391,479	0.2836	8.645	8.165	8.645	5.571	8.885	938,369	6.8113	56.52%
2025-01-16	0	0.230	0.225	0.235	0.164	0.249	48,876,540	7,999,021	0.1637	5.523	5.403	5.643	3.938	5.979	2,035,355	3.9300	32.95%
2025-01-15	0	0.173	0.165	0.173	0.155	0.173	36,708,880	5,758,748	0.1569	4.154	3.962	4.154	3.722	4.154	1,528,660	3.7672	1.76%
2025-01-14	0	0.170	0.165	0.176	0.170	0.170	69,400	11,587	0.1670	4.082	3.962	4.226	4.082	4.082	2,890	4.0093	-1.73%
2025-01-13	0	0.173	0.167	0.176	0.171	0.173	60,000	10,284	0.1714	4.154	4.010	4.226	4.106	4.154	2,499	4.1160	1.17%
2025-01-10	0	0.171	0.170	0.180	0.170	0.171	36,050	6,152	0.1707	4.106	4.082	4.322	4.082	4.106	1,501	4.0980	0.00%
2025-01-09	0	0.171	0.165	0.183	0.171	0.171	27,820	4,711	0.1693	4.106	3.962	4.395	4.106	4.106	1,159	4.0665	0.00%
2025-01-08	0	0.171	0.171	0.195	-	-	4,700	752	0.1600	4.106	4.106	4.683	-	-	196	3.8422	0.59%
2025-01-07	0	0.170	0.170	0.195	0.170	0.170	18,300	3,054	0.1669	4.082	4.082	4.683	4.082	4.082	762	4.0075	-6.08%
2025-01-06	0	0.181	0.176	0.195	0.174	0.181	150,000	26,752	0.1783	4.346	4.226	4.683	4.178	4.346	6,246	4.2828	5.85%
2025-01-03	0	0.171	0.170	0.180	-	-	0	0	-	4.106	4.082	4.322	-	-	0	-	0.00%
2025-01-02	0	0.171	0.170	0.179	0.171	0.179	60,880	10,754	0.1766	4.106	4.082	4.298	4.106	4.298	2,535	4.2419	-0.58%
2024-12-31	0	0.172	0.170	0.178	-	-	0	0	-	4.130	4.082	4.274	-	-	0	-	0.00%
2024-12-30	0	0.172	0.172	0.178	0.172	0.172	77,500	13,288	0.1715	4.130	4.130	4.274	4.130	4.130	3,227	4.1174	0.00%
2024-12-27	0	0.172	0.172	0.179	0.172	0.172	27,900	4,775	0.1711	4.130	4.130	4.298	4.130	4.130	1,162	4.1099	0.00%
2024-12-24	0	0.172	0.170	0.179	-	-	1,880	310	0.1649	4.130	4.082	4.298	-	-	78	3.9597	0.00%
2024-12-23	0	0.172	0.171	0.184	0.172	0.175	28,500	4,893	0.1717	4.130	4.106	4.419	4.130	4.202	1,187	4.1228	0.00%
2024-12-20	0	0.172	0.172	0.180	0.171	0.178	420,000	72,228	0.1720	4.130	4.130	4.322	4.106	4.274	17,490	4.1297	-4.44%
2024-12-19	0	0.180	0.179	0.187	0.180	0.180	26,500	4,665	0.1760	4.322	4.298	4.491	4.322	4.322	1,104	4.2273	0.56%
2024-12-18	0	0.179	0.179	0.191	0.179	0.179	12,000	2,148	0.1790	4.298	4.298	4.587	4.298	4.298	500	4.2985	-0.56%
2024-12-17	0	0.180	0.179	0.185	0.180	0.182	214,900	38,868	0.1809	4.322	4.298	4.443	4.322	4.371	8,949	4.3433	-5.26%
2024-12-16	0	0.190	0.180	0.192	-	-	2,500	437	0.1748	4.563	4.322	4.611	-	-	104	4.1976	0.00%
2024-12-13	0	0.190	0.180	0.195	0.176	0.190	79,140	14,329	0.1811	4.563	4.322	4.683	4.226	4.563	3,296	4.3479	0.00%
2024-12-12	0	0.190	0.181	0.190	-	-	48,000	9,120	0.1900	4.563	4.346	4.563	-	-	1,999	4.5626	0.00%
2024-12-11	0	0.190	0.182	0.190	0.175	0.193	333,300	63,999	0.1920	4.563	4.371	4.563	4.202	4.635	13,880	4.6110	5.56%
2024-12-10	0	0.180	0.180	0.190	0.180	0.180	47,500	8,329	0.1753	4.322	4.322	4.563	4.322	4.322	1,978	4.2107	-6.74%
2024-12-09	0	0.193	0.188	0.200	0.180	0.204	1,270,900	244,062	0.1920	4.635	4.515	4.803	4.322	4.899	52,924	4.6116	9.66%
2024-12-06	0	0.176	0.176	0.179	0.171	0.180	222,550	39,453	0.1773	4.226	4.226	4.298	4.106	4.322	9,268	4.2571	2.92%
2024-12-05	0	0.171	0.171	0.178	-	-	0	0	-	4.106	4.106	4.274	-	-	0	-	0.00%
2024-12-04	0	0.171	0.171	0.179	0.170	0.170	33,400	5,585	0.1672	4.106	4.106	4.298	4.082	4.082	1,391	4.0155	0.59%
2024-12-03	0	0.170	0.169	0.180	0.169	0.181	313,000	54,510	0.1742	4.082	4.058	4.322	4.058	4.346	13,034	4.1821	1.19%
2024-12-02	0	0.168	0.168	0.178	0.165	0.180	417,000	72,162	0.1731	4.034	4.034	4.274	3.962	4.322	17,365	4.1556	-12.95%
2024-11-29	0	0.193	0.175	0.194	0.164	0.195	766,550	139,142	0.1815	4.635	4.202	4.659	3.938	4.683	31,921	4.3589	18.40%
2024-11-28	0	0.163	0.163	0.180	0.163	0.170	84,000	13,776	0.1640	3.914	3.914	4.322	3.914	4.082	3,498	3.9383	-4.68%
2024-11-27	0	0.171	0.164	0.171	0.172	0.172	86,000	14,766	0.1717	4.106	3.938	4.106	4.130	4.130	3,581	4.1231	-0.58%
2024-11-26	0	0.172	0.170	0.172	0.172	0.190	316,550	58,415	0.1845	4.130	4.082	4.130	4.130	4.563	13,182	4.4314	-2.27%
2024-11-25	0	0.176	0.168	0.175	-	-	550	90	0.1636	4.226	4.034	4.202	-	-	23	3.9295	0.00%
2024-11-22	0	0.176	0.170	0.176	-	-	440	72	0.1636	4.226	4.082	4.226	-	-	18	3.9295	0.00%
2024-11-21	0	0.176	0.167	0.176	-	-	0	0	-	4.226	4.010	4.226	-	-	0	-	0.00%
2024-11-20	0	0.176	0.167	0.176	0.166	0.176	67,000	11,411	0.1703	4.226	4.010	4.226	3.986	4.226	2,790	4.0899	-4.86%
2024-11-19	0	0.185	0.161	0.185	0.168	0.190	337,540	59,842	0.1773	4.443	3.866	4.443	4.034	4.563	14,056	4.2574	10.12%
2024-11-18	0	0.168	0.168	0.191	0.162	0.168	272,800	44,524	0.1632	4.034	4.034	4.587	3.890	4.034	11,360	3.9193	-1.18%
2024-11-15	0	0.170	0.168	0.170	0.162	0.170	200,700	33,931	0.1691	4.082	4.034	4.082	3.890	4.082	8,358	4.0598	0.59%
2024-11-14	0	0.169	0.167	0.179	0.168	0.180	444,000	76,632	0.1726	4.058	4.010	4.298	4.034	4.322	18,489	4.1446	-6.63%
2024-11-13	0	0.181	0.181	0.193	0.166	0.208	2,891,900	537,344	0.1858	4.346	4.346	4.635	3.986	4.995	120,427	4.4620	14.56%
2024-11-12	0	0.158	0.151	0.162	0.151	0.158	48,050	7,423	0.1545	3.794	3.626	3.890	3.626	3.794	2,001	3.7098	-1.25%
2024-11-11	0	0.160	0.158	0.160	0.151	0.160	744,000	116,508	0.1566	3.842	3.794	3.842	3.626	3.842	30,982	3.7605	-1.23%
2024-11-08	0	0.162	0.159	0.172	0.150	0.170	787,120	127,381	0.1618	3.890	3.818	4.130	3.602	4.082	32,778	3.8862	1.89%
2024-11-07	0	0.159	0.159	0.169	0.158	0.159	366,000	58,140	0.1589	3.818	3.818	4.058	3.794	3.818	15,241	3.8146	0.00%
2024-11-06	0	0.159	0.159	0.170	0.158	0.158	26,800	4,218	0.1574	3.818	3.818	4.082	3.794	3.794	1,116	3.7795	0.63%
2024-11-05	0	0.158	0.158	0.170	0.149	0.160	446,850	69,560	0.1557	3.794	3.794	4.082	3.578	3.842	18,608	3.7382	1.94%
2024-11-04	0	0.155	0.152	0.158	0.150	0.163	301,100	47,416	0.1575	3.722	3.650	3.794	3.602	3.914	12,539	3.7816	-8.82%
2024-11-01	0	0.170	0.166	0.170	0.163	0.171	427,200	70,187	0.1643	4.082	3.986	4.082	3.914	4.106	17,790	3.9454	-0.58%
2024-10-31	0	0.171	0.171	0.173	0.168	0.168	38,000	6,374	0.1677	4.106	4.106	4.154	4.034	4.034	1,582	4.0280	0.00%
2024-10-30	0	0.171	0.169	0.173	0.171	0.173	551,950	95,191	0.1725	4.106	4.058	4.154	4.106	4.154	22,985	4.1415	-2.84%
2024-10-29	0	0.176	0.168	0.176	0.163	0.178	570,320	100,461	0.1761	4.226	4.034	4.226	3.914	4.274	23,750	4.2300	-1.12%
2024-10-28	0	0.178	0.168	0.178	0.160	0.180	346,850	59,225	0.1708	4.274	4.034	4.274	3.842	4.322	14,444	4.1004	4.71%
2024-10-25	0	0.170	0.170	0.175	0.170	0.173	41,550	7,069	0.1701	4.082	4.082	4.202	4.082	4.154	1,730	4.0855	-1.73%
2024-10-24	0	0.173	0.173	0.175	0.173	0.180	965,610	171,060	0.1772	4.154	4.154	4.202	4.154	4.322	40,211	4.2541	-0.57%
2024-10-23	0	0.174	0.165	0.174	-	-	1,628	252	0.1548	4.178	3.962	4.178	-	-	68	3.7171	0.00%
2024-10-22	0	0.174	0.173	0.175	0.163	0.174	891,620	149,457	0.1676	4.178	4.154	4.202	3.914	4.178	37,130	4.0253	-5.95%
2024-10-21	0	0.185	0.177	0.185	0.177	0.185	898,050	161,279	0.1796	4.443	4.250	4.443	4.250	4.443	37,397	4.3126	2.78%
2024-10-18	0	0.180	0.179	0.189	0.180	0.180	153,780	27,269	0.1773	4.322	4.298	4.539	4.322	4.322	6,404	4.2582	0.56%
2024-10-17	0	0.179	0.179	0.180	0.172	0.181	100,751	17,807	0.1767	4.298	4.298	4.322	4.130	4.346	4,196	4.2443	-2.19%
2024-10-16	0	0.183	0.181	0.183	0.183	0.185	29,001	5,316	0.1833	4.395	4.346	4.395	4.395	4.443	1,208	4.4018	-1.08%
2024-10-15	0	0.185	0.180	0.185	0.180	0.186	113,210	20,786	0.1836	4.443	4.322	4.443	4.322	4.467	4,714	4.4091	-0.54%
2024-10-14	0	0.186	0.182	0.186	0.181	0.190	198,100	36,049	0.1820	4.467	4.371	4.467	4.346	4.563	8,249	4.3699	-1.06%
2024-10-10	0	0.188	0.188	0.194	0.170	0.194	186,700	33,983	0.1820	4.515	4.515	4.659	4.082	4.659	7,775	4.3710	-1.05%
2024-10-09	0	0.190	0.190	0.192	0.190	0.197	808,850	153,706	0.1900	4.563	4.563	4.611	4.563	4.731	33,683	4.5633	-6.86%
2024-10-08	0	0.204	0.196	0.204	0.190	0.210	1,637,900	326,551	0.1994	4.899	4.707	4.899	4.563	5.043	68,207	4.7877	-0.97%
2024-10-07	0	0.206	0.205	0.206	0.172	0.210	4,590,850	885,759	0.1929	4.947	4.923	4.947	4.130	5.043	191,176	4.6332	18.39%
2024-10-04	0	0.174	0.174	0.175	0.153	0.177	2,090,120	348,444	0.1667	4.178	4.178	4.202	3.674	4.250	87,038	4.0033	8.07%
2024-10-03	0	0.161	0.161	0.163	0.147	0.171	3,664,630	564,188	0.1540	3.866	3.866	3.914	3.530	4.106	152,605	3.6970	-19.50%
2024-10-02	0	0.010	-	0.010	0.010	0.010	16,826,000	168,260	0.0100	4.803	-	4.803	4.803	4.803	35,034	4.8028	0.00%
2024-09-30	0	0.010	-	0.010	0.010	0.010	13,220,000	132,200	0.0100	4.803	-	4.803	4.803	4.803	27,526	4.8028	0.00%
2024-09-27	0	0.010	-	0.010	0.010	0.010	41,502,000	415,020	0.0100	4.803	-	4.803	4.803	4.803	86,413	4.8028	0.00%
2024-09-26	0	0.010	-	0.010	0.010	0.010	7,948,000	79,480	0.0100	4.803	-	4.803	4.803	4.803	16,549	4.8028	0.00%
2024-09-25	0	0.010	-	0.010	0.010	0.010	3,118,000	31,180	0.0100	4.803	-	4.803	4.803	4.803	6,492	4.8028	0.00%
2024-09-24	0	0.010	-	0.010	0.010	0.010	3,702,001	37,020	0.0100	4.803	-	4.803	4.803	4.803	7,708	4.8028	0.00%
2024-09-23	0	0.010	-	0.010	0.010	0.010	4,150,000	40,000	0.0096	4.803	-	4.803	4.803	4.803	8,641	4.6292	0.00%
2024-09-20	0	0.010	-	0.010	0.010	0.010	3,636,000	36,360	0.0100	4.803	-	4.803	4.803	4.803	7,571	4.8028	0.00%
2024-09-19	0	0.010	-	0.010	0.010	0.010	5,384,000	53,840	0.0100	4.803	-	4.803	4.803	4.803	11,210	4.8028	0.00%
2024-09-17	0	0.010	-	0.010	0.010	0.010	780,000	7,062	0.0091	4.803	-	4.803	4.803	4.803	1,624	4.3483	0.00%
2024-09-16	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	4.803	-	4.803	4.803	4.803	1,041	4.8028	0.00%
2024-09-13	0	0.010	-	0.010	0.010	0.010	1,186,000	11,860	0.0100	4.803	-	4.803	4.803	4.803	2,469	4.8028	0.00%
2024-09-12	0	0.010	-	0.010	0.010	0.010	130,000	1,300	0.0100	4.803	-	4.803	4.803	4.803	271	4.8028	0.00%
2024-09-11	0	0.010	-	0.010	0.010	0.010	2,592,000	25,420	0.0098	4.803	-	4.803	4.803	4.803	5,397	4.7101	0.00%
2024-09-10	0	0.010	-	0.010	0.010	0.010	530,000	5,300	0.0100	4.803	-	4.803	4.803	4.803	1,104	4.8028	0.00%
2024-09-09	0	0.010	-	0.010	0.010	0.010	888,000	8,880	0.0100	4.803	-	4.803	4.803	4.803	1,849	4.8028	0.00%
2024-09-05	0	0.010	-	0.010	0.010	0.010	6,982,000	69,820	0.0100	4.803	-	4.803	4.803	4.803	14,537	4.8028	0.00%
2024-09-04	0	0.010	-	0.010	0.010	0.010	3,540,000	34,700	0.0098	4.803	-	4.803	4.803	4.803	7,371	4.7078	0.00%
2024-09-03	0	0.010	-	0.010	0.010	0.010	4,684,001	46,840	0.0100	4.803	-	4.803	4.803	4.803	9,753	4.8028	0.00%
2024-09-02	0	0.010	-	0.010	0.010	0.010	1,376,000	13,760	0.0100	4.803	-	4.803	4.803	4.803	2,865	4.8028	0.00%
2024-08-30	0	0.010	-	0.010	0.010	0.010	5,676,000	56,760	0.0100	4.803	-	4.803	4.803	4.803	11,818	4.8028	0.00%
2024-08-29	0	0.010	-	0.010	0.010	0.010	5,206,000	52,060	0.0100	4.803	-	4.803	4.803	4.803	10,840	4.8028	0.00%
2024-08-28	0	0.010	-	0.010	0.010	0.010	8,942,000	89,420	0.0100	4.803	-	4.803	4.803	4.803	18,618	4.8028	0.00%
2024-08-27	0	0.010	-	0.010	0.010	0.011	29,594,000	298,798	0.0101	4.803	-	4.803	4.803	5.283	61,619	4.8491	-9.09%
2024-08-26	0	0.011	0.010	0.011	0.010	0.011	5,686,000	57,946	0.0102	5.283	4.803	5.283	4.803	5.283	11,839	4.8945	0.00%
2024-08-23	0	0.011	0.010	0.011	0.010	0.011	4,362,000	47,018	0.0108	5.283	4.803	5.283	4.803	5.283	9,082	5.1769	10.00%
2024-08-22	0	0.010	-	0.010	0.010	0.011	39,178,000	392,542	0.0100	4.803	-	4.803	4.803	5.283	81,574	4.8121	0.00%
2024-08-21	0	0.010	-	0.010	0.010	0.011	62,038,000	620,390	0.0100	4.803	-	4.803	4.803	5.283	129,172	4.8028	0.00%
2024-08-20	0	0.010	0.010	0.011	0.010	0.011	66,006,000	677,428	0.0103	4.803	4.803	5.283	4.803	5.283	137,434	4.9291	-9.09%
2024-08-19	0	0.011	0.010	0.011	0.010	0.011	24,354,000	259,944	0.0107	5.283	4.803	5.283	4.803	5.283	50,708	5.1262	0.00%
2024-08-16	0	0.011	0.010	0.011	0.010	0.011	2,248,000	24,320	0.0108	5.283	4.803	5.283	4.803	5.283	4,681	5.1959	0.00%
2024-08-15	0	0.011	0.010	0.011	0.010	0.011	10,196,000	109,072	0.0107	5.283	4.803	5.283	4.803	5.283	21,229	5.1378	-8.33%
2024-08-14	0	0.012	0.011	0.012	0.011	0.012	18,864,000	207,514	0.0110	5.763	5.283	5.763	5.283	5.763	39,277	5.2833	0.00%
2024-08-13	0	0.012	0.010	0.012	0.010	0.012	23,592,000	259,698	0.0110	5.763	4.803	5.763	4.803	5.763	49,122	5.2868	9.09%
2024-08-12	0	0.011	0.010	0.011	0.010	0.011	13,268,000	145,128	0.0109	5.283	4.803	5.283	4.803	5.283	27,626	5.2533	-8.33%
2024-08-09	0	0.012	0.010	0.012	0.010	0.012	26,114,000	287,798	0.0110	5.763	4.803	5.763	4.803	5.763	54,373	5.2930	0.00%
2024-08-08	0	0.012	0.011	0.012	0.010	0.012	70,196,000	772,200	0.0110	5.763	5.283	5.763	4.803	5.763	146,158	5.2833	0.00%
2024-08-07	0	0.012	0.011	0.012	0.011	0.013	51,742,000	588,238	0.0114	5.763	5.283	5.763	5.283	6.244	107,734	5.4601	-7.69%
2024-08-06	0	0.013	0.012	0.013	0.011	0.013	14,999,000	182,752	0.0122	6.244	5.763	6.244	5.283	6.244	31,230	5.8518	0.00%
2024-08-05	0	0.013	0.012	0.013	0.012	0.014	19,784,801	256,482	0.0130	6.244	5.763	6.244	5.763	6.724	41,195	6.2261	-7.14%
2024-08-02	0	0.014	0.013	0.014	0.013	0.014	26,092,001	365,258	0.0140	6.724	6.244	6.724	6.244	6.724	54,327	6.7233	-6.67%
2024-08-01	0	0.015	0.014	0.015	0.014	0.015	2,792,000	41,642	0.0149	7.204	6.724	7.204	6.724	7.204	5,813	7.1632	0.00%
2024-07-31	0	0.015	0.014	0.015	0.014	0.015	5,331,600	79,958	0.0150	7.204	6.724	7.204	6.724	7.204	11,101	7.2027	0.00%
2024-07-30	0	0.015	0.014	0.015	0.015	0.015	23,030,000	345,450	0.0150	7.204	6.724	7.204	7.204	7.204	47,952	7.2041	0.00%
2024-07-29	0	0.015	0.015	0.016	0.015	0.016	19,740,001	296,422	0.0150	7.204	7.204	7.684	7.204	7.684	41,101	7.2120	-6.25%
2024-07-26	0	0.016	0.015	0.016	0.015	0.017	80,714,001	1,218,048	0.0151	7.684	7.204	7.684	7.204	8.165	168,058	7.2478	6.67%
2024-07-25	0	0.015	0.015	0.016	0.015	0.017	70,818,000	1,133,024	0.0160	7.204	7.204	7.684	7.204	8.165	147,453	7.6840	-11.76%
2024-07-24	0	0.017	0.016	0.017	0.016	0.017	9,427,801	150,943	0.0160	8.165	7.684	8.165	7.684	8.165	19,630	7.6894	6.25%
2024-07-23	0	0.016	0.016	0.017	0.016	0.017	5,258,001	87,308	0.0166	7.684	7.684	8.165	7.684	8.165	10,948	7.9749	-5.88%
2024-07-22	0	0.017	0.016	0.017	0.015	0.017	36,800,000	592,473	0.0161	8.165	7.684	8.165	7.204	8.165	76,623	7.7323	6.25%
2024-07-19	0	0.016	0.016	0.017	0.016	0.017	7,413,000	120,793	0.0163	7.684	7.684	8.165	7.684	8.165	15,435	7.8260	-11.11%
2024-07-18	0	0.018	0.017	0.018	0.015	0.018	16,336,000	274,594	0.0168	8.645	8.165	8.645	7.204	8.645	34,014	8.0730	5.88%
2024-07-17	0	0.017	0.016	0.017	0.016	0.017	11,942,000	192,928	0.0162	8.165	7.684	8.165	7.684	8.165	24,865	7.7590	-5.56%
2024-07-16	0	0.018	0.017	0.018	0.017	0.018	48,494,000	829,574	0.0171	8.645	8.165	8.645	8.165	8.645	100,971	8.2159	5.88%
2024-07-15	0	0.017	0.016	0.017	0.016	0.017	8,763,000	142,104	0.0162	8.165	7.684	8.165	7.684	8.165	18,246	7.7883	0.00%
2024-07-12	0	0.017	0.016	0.017	0.015	0.017	46,623,000	737,188	0.0158	8.165	7.684	8.165	7.204	8.165	97,076	7.5940	0.00%
2024-07-11	0	0.017	0.016	0.017	0.016	0.019	80,648,000	1,400,500	0.0174	8.165	7.684	8.165	7.684	9.125	167,920	8.3403	-10.53%
2024-07-10	0	0.019	0.018	0.019	0.017	0.022	153,295,000	2,828,118	0.0184	9.125	8.645	9.125	8.165	10.57	319,182	8.8605	5.56%
2024-07-09	0	0.018	0.017	0.018	0.016	0.019	97,010,000	1,657,094	0.0171	8.645	8.165	8.645	7.684	9.125	201,988	8.2039	0.00%
2024-07-08	0	0.018	0.017	0.018	0.013	0.032	533,836,000	9,338,392	0.0175	8.645	8.165	8.645	6.244	15.37	1,111,521	8.4015	-41.94%
2024-07-05	0	0.031	0.030	0.031	0.027	0.032	66,392,000	1,960,260	0.0295	14.89	14.41	14.89	12.97	15.37	138,237	14.180	14.81%
2024-07-04	0	0.027	0.027	0.028	0.027	0.040	116,398,000	3,559,924	0.0306	12.97	12.97	13.45	12.97	19.21	242,357	14.689	-35.71%
2024-07-03	0	0.042	0.040	0.042	0.039	0.044	11,508,000	479,360	0.0417	20.17	19.21	20.17	18.73	21.13	23,961	20.006	10.53%
2024-07-02	0	0.038	0.037	0.040	0.038	0.047	29,828,000	1,346,344	0.0451	18.25	17.77	19.21	18.25	22.57	62,106	21.678	-15.56%
2024-06-28	0	0.045	0.043	0.045	0.043	0.045	19,598,000	875,566	0.0447	21.61	20.65	21.61	20.65	21.61	40,806	21.457	4.65%
2024-06-27	0	0.043	0.043	0.045	0.043	0.048	12,460,000	580,166	0.0466	20.65	20.65	21.61	20.65	23.05	25,943	22.363	-6.52%
2024-06-26	0	0.046	0.043	0.046	0.043	0.047	29,705,600	1,356,300	0.0457	22.09	20.65	22.09	20.65	22.57	61,851	21.928	-2.13%
2024-06-25	0	0.047	0.042	0.048	0.035	0.047	45,284,000	1,854,750	0.0410	22.57	20.17	23.05	16.81	22.57	94,288	19.671	4.44%
2024-06-24	0	0.045	0.043	0.045	0.043	0.047	11,187,000	488,228	0.0436	21.61	20.65	21.61	20.65	22.57	23,293	20.960	-4.26%
2024-06-21	0	0.047	0.046	0.047	0.042	0.048	12,336,000	575,792	0.0467	22.57	22.09	22.57	20.17	23.05	25,685	22.417	6.82%
2024-06-20	0	0.044	0.043	0.044	0.042	0.045	154,000	6,674	0.0433	21.13	20.65	21.13	20.17	21.61	321	20.814	0.00%
2024-06-19	0	0.044	0.043	0.044	0.043	0.046	258,000	11,162	0.0433	21.13	20.65	21.13	20.65	22.09	537	20.778	0.00%
2024-06-18	0	0.044	0.042	0.044	-	-	0	0	-	21.13	20.17	21.13	-	-	0	-	-2.22%
2024-06-17	0	0.045	0.044	0.045	0.041	0.045	12,574,000	564,540	0.0449	21.61	21.13	21.61	19.69	21.61	26,181	21.563	7.14%
2024-06-14	0	0.042	0.042	0.044	0.042	0.044	3,570,000	151,622	0.0425	20.17	20.17	21.13	20.17	21.13	7,433	20.398	-6.67%
2024-06-13	0	0.045	0.042	0.045	0.042	0.045	1,176,000	49,518	0.0421	21.61	20.17	21.61	20.17	21.61	2,449	20.223	0.00%
2024-06-12	0	0.045	0.044	0.045	0.042	0.045	1,333,000	58,572	0.0439	21.61	21.13	21.61	20.17	21.61	2,775	21.103	2.27%
2024-06-11	0	0.044	0.043	0.044	0.043	0.046	1,134,000	49,736	0.0439	21.13	20.65	21.13	20.65	22.09	2,361	21.064	-4.35%
2024-06-07	0	0.046	0.044	0.047	0.044	0.046	370,000	16,542	0.0447	22.09	21.13	22.57	21.13	22.09	770	21.472	-4.17%
2024-06-06	0	0.048	0.046	0.048	0.045	0.048	814,000	37,526	0.0461	23.05	22.09	23.05	21.61	23.05	1,695	22.141	4.35%
2024-06-05	0	0.046	0.044	0.046	0.045	0.047	2,022,000	91,952	0.0455	22.09	21.13	22.09	21.61	22.57	4,210	21.841	-4.17%
2024-06-04	0	0.048	0.045	0.048	0.045	0.048	1,326,800	61,330	0.0462	23.05	21.61	23.05	21.61	23.05	2,763	22.200	2.13%
2024-06-03	0	0.047	0.045	0.047	0.045	0.049	1,829,400	85,976	0.0470	22.57	21.61	22.57	21.61	23.53	3,809	22.571	2.17%
2024-05-31	0	0.046	0.044	0.046	0.043	0.046	1,884,000	83,744	0.0445	22.09	21.13	22.09	20.65	22.09	3,923	21.348	4.55%
2024-05-30	0	0.044	0.042	0.044	0.042	0.047	10,238,400	459,101	0.0448	21.13	20.17	21.13	20.17	22.57	21,318	21.536	-4.35%
2024-05-29	0	0.046	0.046	0.047	0.045	0.054	30,930,000	1,452,810	0.0470	22.09	22.09	22.57	21.61	25.93	64,401	22.559	-17.86%
2024-05-28	0	0.056	0.054	0.056	0.055	0.060	3,170,000	177,854	0.0561	26.90	25.93	26.90	26.42	28.82	6,600	26.946	-5.08%
2024-05-27	0	0.059	0.058	0.059	0.057	0.061	37,234,000	2,197,146	0.0590	28.34	27.86	28.34	27.38	29.30	77,526	28.341	-1.67%
2024-05-24	0	0.060	0.058	0.060	0.059	0.061	138,000	8,148	0.0590	28.82	27.86	28.82	28.34	29.30	287	28.357	-1.64%
2024-05-23	0	0.061	0.058	0.061	0.057	0.061	1,082,000	62,350	0.0576	29.30	27.86	29.30	27.38	29.30	2,253	27.676	1.67%
2024-05-22	0	0.060	0.058	0.060	0.059	0.060	244,000	14,400	0.0590	28.82	27.86	28.82	28.34	28.82	508	28.344	1.69%
2024-05-21	0	0.059	0.058	0.059	0.058	0.060	14,338,000	832,670	0.0581	28.34	27.86	28.34	27.86	28.82	29,854	27.892	-3.28%
2024-05-20	0	0.061	0.059	0.061	0.059	0.067	16,251,600	989,827	0.0609	29.30	28.34	29.30	28.34	32.18	33,838	29.252	1.67%
2024-05-17	0	0.060	0.058	0.060	0.057	0.060	6,900,000	399,342	0.0579	28.82	27.86	28.82	27.38	28.82	14,367	27.796	0.00%
2024-05-16	0	0.060	0.059	0.060	0.059	0.063	3,074,000	182,802	0.0595	28.82	28.34	28.82	28.34	30.26	6,400	28.561	-1.64%
2024-05-14	0	0.061	0.059	0.061	0.059	0.063	35,131,000	2,098,330	0.0597	29.30	28.34	29.30	28.34	30.26	73,148	28.686	1.67%
2024-05-13	0	0.060	0.060	0.062	0.060	0.063	676,000	41,512	0.0614	28.82	28.82	29.78	28.82	30.26	1,408	29.493	-4.76%
2024-05-10	0	0.063	0.059	0.063	0.058	0.063	5,524,000	328,322	0.0594	30.26	28.34	30.26	27.86	30.26	11,502	28.545	6.78%
2024-05-09	0	0.059	0.059	0.060	0.059	0.068	20,936,000	1,285,808	0.0614	28.34	28.34	28.82	28.34	32.66	43,592	29.497	-9.23%
2024-05-08	0	0.065	0.061	0.065	0.059	0.067	71,732,400	4,318,171	0.0602	31.22	29.30	31.22	28.34	32.18	149,357	28.912	8.33%
2024-05-07	0	0.060	0.060	0.063	0.060	0.060	11,600,000	696,000	0.0600	28.82	28.82	30.26	28.82	28.82	24,153	28.817	-1.64%
2024-05-06	0	0.061	0.056	0.061	0.059	0.061	306,000	18,046	0.0590	29.30	26.90	29.30	28.34	29.30	637	28.324	1.67%
2024-05-03	0	0.060	0.059	0.062	0.058	0.062	1,157,200	69,046	0.0597	28.82	28.34	29.78	27.86	29.78	2,409	28.656	-1.64%
2024-05-02	0	0.061	0.058	0.061	0.056	0.062	1,502,000	88,906	0.0592	29.30	27.86	29.30	26.90	29.78	3,127	28.428	1.67%
2024-04-30	0	0.060	0.056	0.060	0.055	0.060	1,414,000	79,668	0.0563	28.82	26.90	28.82	26.42	28.82	2,944	27.060	-6.25%
2024-04-29	0	0.064	0.056	0.064	0.054	0.064	1,220,000	72,472	0.0594	30.74	26.90	30.74	25.93	30.74	2,540	28.530	1.59%
2024-04-26	0	0.063	0.061	0.063	0.057	0.063	1,841,400	111,183	0.0604	30.26	29.30	30.26	27.38	30.26	3,834	28.999	-1.56%
2024-04-25	0	0.064	0.060	0.063	0.061	0.064	1,240,000	78,446	0.0633	30.74	28.82	30.26	29.30	30.74	2,582	30.384	4.92%
2024-04-24	0	0.061	0.061	0.066	0.061	0.068	1,827,200	120,799	0.0661	29.30	29.30	31.70	29.30	32.66	3,804	31.752	-4.69%
2024-04-23	0	0.064	0.064	0.065	0.062	0.062	22,800	1,408	0.0618	30.74	30.74	31.22	29.78	29.78	47	29.659	-1.54%
2024-04-22	0	0.065	0.062	0.065	0.063	0.072	2,336,000	162,388	0.0695	31.22	29.78	31.22	30.26	34.58	4,864	33.387	3.17%
2024-04-19	0	0.063	0.063	0.067	0.063	0.067	1,458,000	92,532	0.0635	30.26	30.26	32.18	30.26	32.18	3,036	30.481	-10.00%
2024-04-18	0	0.070	0.067	0.070	0.068	0.074	2,183,000	153,709	0.0704	33.62	32.18	33.62	32.66	35.54	4,545	33.817	-4.11%
2024-04-17	0	0.073	0.066	0.074	0.066	0.074	8,609,500	613,773	0.0713	35.06	31.70	35.54	31.70	35.54	17,926	34.239	5.80%
2024-04-16	0	0.069	0.066	0.070	0.066	0.069	1,266,000	86,528	0.0683	33.14	31.70	33.62	31.70	33.14	2,636	32.826	-1.43%
2024-04-15	0	0.070	0.065	0.070	0.066	0.070	62,000	4,100	0.0661	33.62	31.22	33.62	31.70	33.62	129	31.760	-1.41%
2024-04-12	0	0.071	0.068	0.071	0.066	0.071	10,528,000	735,508	0.0699	34.10	32.66	34.10	31.70	34.10	21,921	33.553	0.00%
2024-04-11	0	0.071	0.066	0.071	0.068	0.072	1,696,000	120,134	0.0708	34.10	31.70	34.10	32.66	34.58	3,531	34.020	-4.05%
2024-04-10	0	0.074	0.065	0.074	0.069	0.074	1,650,000	119,598	0.0725	35.54	31.22	35.54	33.14	35.54	3,436	34.812	5.71%
2024-04-09	0	0.070	0.065	0.070	0.068	0.070	600,000	40,920	0.0682	33.62	31.22	33.62	32.66	33.62	1,249	32.755	-6.67%
2024-04-08	0	0.075	0.068	0.075	0.068	0.075	8,000	572	0.0715	36.02	32.66	36.02	32.66	36.02	17	34.340	10.29%
2024-04-05	0	0.068	0.066	0.069	0.065	0.068	192,000	12,756	0.0664	32.66	31.70	33.14	31.22	32.66	400	31.908	-1.45%
2024-04-03	0	0.069	0.069	0.070	0.068	0.071	530,000	37,156	0.0701	33.14	33.14	33.62	32.66	34.10	1,104	33.670	-8.00%
2024-04-02	0	0.075	0.072	0.075	0.070	0.080	740,000	52,380	0.0708	36.02	34.58	36.02	33.62	38.42	1,541	33.996	-6.25%
2024-03-28	0	0.080	0.075	0.079	0.060	0.082	5,850,000	403,318	0.0689	38.42	36.02	37.94	28.82	39.38	12,181	33.112	19.40%
2024-03-27	0	0.067	0.065	0.067	0.065	0.070	297,600	19,921	0.0669	32.18	31.22	32.18	31.22	33.62	620	32.149	-1.47%
2024-03-26	0	0.068	0.067	0.068	0.067	0.072	1,523,000	105,009	0.0689	32.66	32.18	32.66	32.18	34.58	3,171	33.114	-5.56%
2024-03-25	0	0.072	0.069	0.072	-	-	0	0	-	34.58	33.14	34.58	-	-	0	-	-1.37%
2024-03-22	0	0.073	0.072	0.073	-	-	64,000	4,672	0.0730	35.06	34.58	35.06	-	-	133	35.060	0.00%
2024-03-21	0	0.073	0.070	0.073	0.067	0.075	570,000	42,232	0.0741	35.06	33.62	35.06	32.18	36.02	1,187	35.584	0.00%
2024-03-20	0	0.073	0.069	0.073	-	-	0	0	-	35.06	33.14	35.06	-	-	0	-	0.00%
2024-03-19	0	0.073	0.072	0.077	-	-	0	0	-	35.06	34.58	36.98	-	-	0	-	0.00%
2024-03-18	0	0.073	0.070	0.073	0.066	0.073	857,000	61,538	0.0718	35.06	33.62	35.06	31.70	35.06	1,784	34.487	5.80%
2024-03-15	0	0.069	0.069	0.071	0.065	0.068	174,000	11,738	0.0675	33.14	33.14	34.10	31.22	32.66	362	32.399	-1.43%
2024-03-14	0	0.070	0.070	0.071	0.070	0.072	34,000	2,390	0.0703	33.62	33.62	34.10	33.62	34.58	71	33.761	0.00%
2024-03-13	0	0.070	0.069	0.073	0.069	0.070	208,600	14,549	0.0697	33.62	33.14	35.06	33.14	33.62	434	33.497	2.94%
2024-03-12	0	0.068	0.066	0.068	0.067	0.071	700,000	48,562	0.0694	32.66	31.70	32.66	32.18	34.10	1,457	33.319	-5.56%
2024-03-11	0	0.072	0.072	0.074	0.070	0.071	1,092,000	76,800	0.0703	34.58	34.58	35.54	33.62	34.10	2,274	33.778	-1.37%
2024-03-08	0	0.073	0.072	0.074	0.071	0.074	1,244,000	89,924	0.0723	35.06	34.58	35.54	34.10	35.54	2,590	34.717	1.39%
2024-03-07	0	0.072	0.071	0.075	-	-	0	0	-	34.58	34.10	36.02	-	-	0	-	0.00%
2024-03-06	0	0.072	0.072	0.075	0.072	0.072	144,000	10,368	0.0720	34.58	34.58	36.02	34.58	34.58	300	34.580	-2.70%
2024-03-05	0	0.074	0.071	0.074	-	-	0	0	-	35.54	34.10	35.54	-	-	0	-	0.00%
2024-03-04	0	0.074	0.071	0.074	0.072	0.074	800,000	57,806	0.0723	35.54	34.10	35.54	34.58	35.54	1,666	34.703	-3.90%
2024-03-01	0	0.077	0.074	0.077	0.075	0.077	920,000	70,004	0.0761	36.98	35.54	36.98	36.02	36.98	1,916	36.545	0.00%
2024-02-29	0	0.077	0.077	0.082	0.076	0.077	188,000	14,290	0.0760	36.98	36.98	39.38	36.50	36.98	391	36.506	0.00%
2024-02-28	0	0.077	0.076	0.079	0.077	0.078	177,600	13,593	0.0765	36.98	36.50	37.94	36.98	37.46	370	36.759	-2.53%
2024-02-27	0	0.079	0.079	0.080	0.075	0.076	142,000	10,682	0.0752	37.94	37.94	38.42	36.02	36.50	296	36.129	-1.25%
2024-02-26	0	0.080	0.076	0.080	0.079	0.095	2,074,000	171,782	0.0828	38.42	36.50	38.42	37.94	45.63	4,318	39.779	8.11%
2024-02-23	0	0.074	0.074	0.079	0.071	0.074	220,000	15,958	0.0725	35.54	35.54	37.94	34.10	35.54	458	34.837	1.37%
2024-02-22	0	0.073	0.073	0.074	0.073	0.075	599,000	44,278	0.0739	35.06	35.06	35.54	35.06	36.02	1,247	35.502	-1.35%
2024-02-21	0	0.074	0.071	0.074	0.074	0.080	188,800	14,824	0.0785	35.54	34.10	35.54	35.54	38.42	393	37.710	4.23%
2024-02-20	0	0.071	0.071	0.072	0.070	0.073	380,600	26,916	0.0707	34.10	34.10	34.58	33.62	35.06	792	33.965	-4.05%
2024-02-19	0	0.074	0.074	0.075	0.072	0.073	664,000	47,810	0.0720	35.54	35.54	36.02	34.58	35.06	1,383	34.581	-2.63%
2024-02-16	0	0.076	0.072	0.081	0.071	0.076	2,494,000	183,816	0.0737	36.50	34.58	38.90	34.10	36.50	5,193	35.398	-1.30%
2024-02-15	0	0.077	0.076	0.079	0.077	0.080	360,000	28,390	0.0789	36.98	36.50	37.94	36.98	38.42	750	37.875	-4.94%
2024-02-14	0	0.081	0.080	0.081	0.075	0.081	392,200	30,869	0.0787	38.90	38.42	38.90	36.02	38.90	817	37.801	-5.81%
2024-02-09	0	0.086	0.072	0.086	0.086	0.086	20,000	1,720	0.0860	41.30	34.58	41.30	41.30	41.30	42	41.304	-1.15%
2024-02-08	0	0.087	0.085	0.087	0.083	0.088	1,128,000	97,734	0.0866	41.78	40.82	41.78	39.86	42.26	2,349	41.613	3.57%
2024-02-07	0	0.084	0.084	0.089	0.083	0.092	31,038,000	2,727,132	0.0879	40.34	40.34	42.74	39.86	44.19	64,625	42.199	-5.62%
2024-02-06	0	0.089	0.086	0.089	0.086	0.092	3,065,800	273,082	0.0891	42.74	41.30	42.74	41.30	44.19	6,383	42.780	2.30%
2024-02-05	0	0.087	0.087	0.088	0.085	0.089	1,048,000	91,076	0.0869	41.78	41.78	42.26	40.82	42.74	2,182	41.738	4.82%
2024-02-02	0	0.083	0.082	0.083	0.083	0.095	1,490,000	128,876	0.0865	39.86	39.38	39.86	39.86	45.63	3,102	41.541	-1.19%
2024-02-01	0	0.084	0.083	0.085	0.082	0.098	1,544,000	139,710	0.0905	40.34	39.86	40.82	39.38	47.07	3,215	43.458	-7.69%
2024-01-31	0	0.091	0.085	0.092	0.085	0.094	4,622,000	406,136	0.0879	43.71	40.82	44.19	40.82	45.15	9,624	42.202	0.00%
2024-01-30	0	0.091	0.091	0.092	0.089	0.093	655,200	59,456	0.0907	43.71	43.71	44.19	42.74	44.67	1,364	43.582	-1.09%
2024-01-29	0	0.092	0.092	0.093	0.090	0.098	10,502,000	979,718	0.0933	44.19	44.19	44.67	43.22	47.07	21,867	44.804	4.55%
2024-01-26	0	0.088	0.084	0.088	0.079	0.094	9,038,000	773,428	0.0856	42.26	40.34	42.26	37.94	45.15	18,818	41.100	10.00%
2024-01-25	0	0.080	0.080	0.084	0.080	0.084	1,966,000	159,126	0.0809	38.42	38.42	40.34	38.42	40.34	4,093	38.873	1.27%
2024-01-24	0	0.079	0.079	0.083	0.078	0.080	3,669,000	290,086	0.0791	37.94	37.94	39.86	37.46	38.42	7,639	37.973	5.33%
2024-01-23	0	0.075	0.075	0.076	0.075	0.077	200,200	15,252	0.0762	36.02	36.02	36.50	36.02	36.98	417	36.589	1.35%
2024-01-22	0	0.074	0.074	0.077	0.074	0.079	976,000	75,180	0.0770	35.54	35.54	36.98	35.54	37.94	2,032	36.995	-5.13%
2024-01-19	0	0.078	0.076	0.078	0.076	0.079	2,430,000	190,614	0.0784	37.46	36.50	37.46	36.50	37.94	5,060	37.674	2.63%
2024-01-18	0	0.076	0.074	0.076	0.073	0.078	1,104,000	85,174	0.0772	36.50	35.54	36.50	35.06	37.46	2,299	37.053	8.57%
2024-01-17	0	0.070	0.070	0.073	0.070	0.080	3,454,000	261,580	0.0757	33.62	33.62	35.06	33.62	38.42	7,192	36.372	-10.26%
2024-01-16	0	0.078	0.078	0.079	0.077	0.081	1,834,000	145,958	0.0796	37.46	37.46	37.94	36.98	38.90	3,819	38.222	-2.50%
2024-01-15	0	0.080	0.079	0.080	0.079	0.082	3,328,000	266,468	0.0801	38.42	37.94	38.42	37.94	39.38	6,929	38.455	-1.23%
2024-01-12	0	0.081	0.080	0.081	0.079	0.085	3,043,000	252,700	0.0830	38.90	38.42	38.90	37.94	40.82	6,336	39.884	2.53%
2024-01-11	0	0.079	0.079	0.080	0.079	0.082	7,744,000	627,410	0.0810	37.94	37.94	38.42	37.94	39.38	16,124	38.911	-2.47%
2024-01-10	0	0.081	0.080	0.081	0.081	0.085	4,112,000	341,486	0.0830	38.90	38.42	38.90	38.90	40.82	8,562	39.885	1.25%
2024-01-09	0	0.080	0.079	0.081	0.079	0.083	6,336,000	513,512	0.0810	38.42	37.94	38.90	37.94	39.86	13,192	38.925	-2.44%
2024-01-08	0	0.082	0.082	0.083	0.076	0.084	6,477,000	522,621	0.0807	39.38	39.38	39.86	36.50	40.34	13,486	38.753	1.23%
2024-01-05	0	0.081	0.076	0.081	0.073	0.081	11,322,000	862,428	0.0762	38.90	36.50	38.90	35.06	38.90	23,574	36.584	8.00%
2024-01-04	0	0.075	0.074	0.075	0.073	0.075	1,648,400	121,583	0.0738	36.02	35.54	36.02	35.06	36.02	3,432	35.424	0.00%
2024-01-03	0	0.075	0.074	0.075	0.071	0.081	11,232,400	847,031	0.0754	36.02	35.54	36.02	34.10	38.90	23,387	36.217	2.74%
2024-01-02	0	0.073	0.073	0.074	0.070	0.074	6,356,000	457,960	0.0721	35.06	35.06	35.54	33.62	35.54	13,234	34.605	2.82%
2023-12-29	0	0.071	0.070	0.071	0.070	0.077	6,726,600	487,321	0.0724	34.10	33.62	34.10	33.62	36.98	14,006	34.794	-1.39%
2023-12-28	0	0.072	0.071	0.072	0.060	0.085	20,409,000	1,422,030	0.0697	34.58	34.10	34.58	28.82	40.82	42,494	33.464	24.14%
2023-12-27	0	0.058	0.056	0.059	0.052	0.058	3,218,000	183,586	0.0570	27.86	26.90	28.34	24.97	27.86	6,700	27.400	3.57%
2023-12-22	0	0.056	0.053	0.056	0.049	0.057	3,754,000	192,656	0.0513	26.90	25.45	26.90	23.53	27.38	7,816	24.648	3.70%
2023-12-21	0	0.054	0.048	0.054	0.049	0.055	732,000	36,286	0.0496	25.93	23.05	25.93	23.53	26.42	1,524	23.808	12.50%
2023-12-20	0	0.048	0.048	0.049	0.048	0.049	170,000	8,300	0.0488	23.05	23.05	23.53	23.05	23.53	354	23.449	0.00%
2023-12-19	0	0.048	0.048	0.051	0.047	0.051	448,000	21,944	0.0490	23.05	23.05	24.49	22.57	24.49	933	23.525	-5.88%
2023-12-18	0	0.051	0.051	0.052	0.051	0.054	72,000	3,772	0.0524	24.49	24.49	24.97	24.49	25.93	150	25.161	-5.56%
2023-12-15	0	0.054	0.051	0.055	0.049	0.055	1,980,000	104,928	0.0530	25.93	24.49	26.42	23.53	26.42	4,123	25.452	10.20%
2023-12-14	0	0.049	0.049	0.052	0.044	0.052	3,238,400	162,787	0.0503	23.53	23.53	24.97	21.13	24.97	6,743	24.142	13.95%
2023-12-13	0	0.043	0.040	0.044	0.043	0.044	704,000	30,294	0.0430	20.65	19.21	21.13	20.65	21.13	1,466	20.667	-2.27%
2023-12-12	0	0.044	0.041	0.047	0.039	0.044	1,572,000	66,412	0.0422	21.13	19.69	22.57	18.73	21.13	3,273	20.290	7.32%
2023-12-11	0	0.041	0.043	0.044	0.040	0.044	248,000	10,212	0.0412	19.69	20.65	21.13	19.21	21.13	516	19.776	-8.89%
2023-12-08	0	0.045	0.044	0.046	-	-	0	0	-	21.61	21.13	22.09	-	-	0	-	0.00%
2023-12-07	0	0.045	0.045	0.046	0.045	0.046	632,000	29,000	0.0459	21.61	21.61	22.09	21.61	22.09	1,316	22.038	-6.25%
2023-12-06	0	0.048	0.045	0.048	0.047	0.048	350,200	16,762	0.0479	23.05	21.61	23.05	22.57	23.05	729	22.988	2.13%
2023-12-05	0	0.047	0.046	0.047	0.044	0.048	1,788,800	85,048	0.0475	22.57	22.09	22.57	21.13	23.05	3,725	22.835	2.17%
2023-12-04	0	0.046	0.044	0.046	0.044	0.050	3,040,000	139,846	0.0460	22.09	21.13	22.09	21.13	24.01	6,330	22.094	0.00%
2023-12-01	0	0.046	0.046	0.050	0.046	0.050	1,890,000	89,442	0.0473	22.09	22.09	24.01	22.09	24.01	3,935	22.728	4.55%
2023-11-30	0	0.044	0.044	0.047	0.044	0.054	2,948,000	137,402	0.0466	21.13	21.13	22.57	21.13	25.93	6,138	22.385	-15.38%
2023-11-29	0	0.052	0.049	0.052	0.049	0.061	6,572,000	362,246	0.0551	24.97	23.53	24.97	23.53	29.30	13,684	26.473	0.00%
2023-11-28	0	0.052	0.047	0.052	0.055	0.055	80,000	4,400	0.0550	24.97	22.57	24.97	26.42	26.42	167	26.415	0.00%
2023-11-27	0	0.052	0.050	0.052	0.049	0.054	14,000	696	0.0497	24.97	24.01	24.97	23.53	25.93	29	23.877	0.00%
2023-11-24	0	0.052	0.050	0.052	-	-	0	0	-	24.97	24.01	24.97	-	-	0	-	-3.70%
2023-11-23	0	0.054	0.050	0.054	0.049	0.054	296,000	14,914	0.0504	25.93	24.01	25.93	23.53	25.93	616	24.199	5.88%
2023-11-22	0	0.051	0.050	0.051	0.052	0.052	100,000	5,200	0.0520	24.49	24.01	24.49	24.97	24.97	208	24.974	0.00%
2023-11-21	0	0.051	0.051	0.053	0.050	0.052	2,517,600	128,746	0.0511	24.49	24.49	25.45	24.01	24.97	5,242	24.560	-1.92%
2023-11-20	0	0.052	0.049	0.052	0.043	0.053	1,096,000	56,660	0.0517	24.97	23.53	24.97	20.65	25.45	2,282	24.829	1.96%
2023-11-17	0	0.051	0.045	0.051	0.050	0.052	902,000	46,838	0.0519	24.49	21.61	24.49	24.01	24.97	1,878	24.939	2.00%
2023-11-16	0	0.050	0.050	0.053	0.050	0.054	1,140,000	60,008	0.0526	24.01	24.01	25.45	24.01	25.93	2,374	25.281	0.00%
2023-11-15	0	0.050	0.045	0.050	0.050	0.050	6,000	300	0.0500	24.01	21.61	24.01	24.01	24.01	12	24.014	0.00%
2023-11-14	0	0.050	0.050	0.052	0.050	0.050	576,000	28,800	0.0500	24.01	24.01	24.97	24.01	24.01	1,199	24.014	0.00%
2023-11-13	0	0.050	0.050	0.052	0.050	0.051	30,000	1,502	0.0501	24.01	24.01	24.97	24.01	24.49	62	24.046	2.04%
2023-11-10	0	0.049	0.049	0.052	0.049	0.053	1,250,000	65,242	0.0522	23.53	23.53	24.97	23.53	25.45	2,603	25.067	0.00%
2023-11-09	0	0.049	0.049	0.052	0.044	0.050	362,000	18,036	0.0498	23.53	23.53	24.97	21.13	24.01	754	23.929	-5.77%
2023-11-08	0	0.052	0.052	0.053	0.050	0.050	422,000	21,100	0.0500	24.97	24.97	25.45	24.01	24.01	879	24.014	0.00%
2023-11-07	0	0.052	0.049	0.052	0.049	0.052	2,106,000	109,212	0.0519	24.97	23.53	24.97	23.53	24.97	4,385	24.906	4.00%
2023-11-06	0	0.050	0.051	0.053	0.049	0.056	448,000	23,650	0.0528	24.01	24.49	25.45	23.53	26.90	933	25.354	2.04%
2023-11-03	0	0.049	0.049	0.051	0.049	0.050	1,149,400	57,460	0.0500	23.53	23.53	24.49	23.53	24.01	2,393	24.010	0.00%
2023-11-02	0	0.049	0.049	0.052	0.049	0.052	502,000	25,696	0.0512	23.53	23.53	24.97	23.53	24.97	1,045	24.584	-5.77%
2023-11-01	0	0.052	0.050	0.052	0.052	0.053	2,750,000	145,000	0.0527	24.97	24.01	24.97	24.97	25.45	5,726	25.324	1.96%
2023-10-31	0	0.051	0.050	0.051	0.049	0.052	2,086,200	107,054	0.0513	24.49	24.01	24.49	23.53	24.97	4,344	24.645	-3.77%
2023-10-30	0	0.053	0.052	0.053	0.053	0.056	2,000,000	107,006	0.0535	25.45	24.97	25.45	25.45	26.90	4,164	25.696	-1.85%
2023-10-27	0	0.054	0.052	0.054	0.048	0.055	2,744,000	145,138	0.0529	25.93	24.97	25.93	23.05	26.42	5,713	25.403	10.20%
2023-10-26	0	0.049	0.045	0.052	0.042	0.055	3,878,000	198,826	0.0513	23.53	21.61	24.97	20.17	26.42	8,075	24.624	2.08%
2023-10-25	0	0.048	0.048	0.050	0.047	0.052	3,654,000	187,370	0.0513	23.05	23.05	24.01	22.57	24.97	7,608	24.628	-9.43%
2023-10-24	0	0.053	0.052	0.053	-	-	400	18	0.0450	25.45	24.97	25.45	-	-	1	21.612	0.00%
2023-10-20	0	0.053	0.049	0.053	0.053	0.053	2,600,000	137,800	0.0530	25.45	23.53	25.45	25.45	25.45	5,414	25.455	6.00%
2023-10-19	0	0.050	0.050	0.051	0.050	0.053	2,634,000	139,276	0.0529	24.01	24.01	24.49	24.01	25.45	5,484	25.395	-7.41%
2023-10-18	0	0.054	0.052	0.054	0.046	0.055	2,610,000	140,250	0.0537	25.93	24.97	25.93	22.09	26.42	5,434	25.808	1.89%
2023-10-17	0	0.053	0.051	0.053	0.051	0.054	2,044,000	108,892	0.0533	25.45	24.49	25.45	24.49	25.93	4,256	25.586	6.00%
2023-10-16	0	0.050	0.050	0.055	0.050	0.054	3,228,200	167,128	0.0518	24.01	24.01	26.42	24.01	25.93	6,722	24.864	-1.96%
2023-10-13	0	0.051	0.051	0.052	0.050	0.055	2,382,000	127,216	0.0534	24.49	24.49	24.97	24.01	26.42	4,960	25.650	-1.92%
2023-10-12	0	0.052	0.052	0.053	0.052	0.055	2,176,000	117,206	0.0539	24.97	24.97	25.45	24.97	26.42	4,531	25.869	-1.89%
2023-10-11	0	0.053	0.050	0.054	0.050	0.054	2,214,000	115,818	0.0523	25.45	24.01	25.93	24.01	25.93	4,610	25.124	1.92%
2023-10-10	0	0.052	0.052	0.054	0.050	0.054	1,786,000	93,366	0.0523	24.97	24.97	25.93	24.01	25.93	3,719	25.107	1.96%
2023-10-09	0	0.051	0.050	0.052	0.050	0.053	2,034,000	104,152	0.0512	24.49	24.01	24.97	24.01	25.45	4,235	24.593	2.00%
2023-10-06	0	0.050	0.050	0.051	0.049	0.051	1,912,000	95,894	0.0502	24.01	24.01	24.49	23.53	24.49	3,981	24.088	0.00%
2023-10-05	0	0.050	0.046	0.052	0.050	0.050	1,912,000	95,600	0.0500	24.01	22.09	24.97	24.01	24.01	3,981	24.014	4.17%
2023-10-04	0	0.048	0.048	0.050	0.048	0.055	3,373,000	171,023	0.0507	23.05	23.05	24.01	23.05	26.42	7,023	24.352	0.00%
2023-10-03	0	0.048	0.048	0.051	0.048	0.056	1,908,000	104,606	0.0548	23.05	23.05	24.49	23.05	26.90	3,973	26.331	-7.69%
2023-09-29	0	0.052	0.050	0.053	0.050	0.057	1,709,000	89,053	0.0521	24.97	24.01	25.45	24.01	27.38	3,558	25.026	4.00%
2023-09-28	0	0.050	0.050	0.051	0.045	0.053	726,000	34,758	0.0479	24.01	24.01	24.49	21.61	25.45	1,512	22.994	4.17%
2023-09-27	0	0.048	0.046	0.053	0.044	0.048	1,416,000	64,646	0.0457	23.05	22.09	25.45	21.13	23.05	2,948	21.926	0.00%
2023-09-26	0	0.048	0.046	0.048	0.045	0.058	1,448,000	69,174	0.0478	23.05	22.09	23.05	21.61	27.86	3,015	22.944	-9.43%
2023-09-25	0	0.053	0.052	0.053	0.050	0.055	1,466,000	77,430	0.0528	25.45	24.97	25.45	24.01	26.42	3,052	25.367	-7.02%
2023-09-22	0	0.057	0.057	0.058	0.057	0.061	1,381,400	81,695	0.0591	27.38	27.38	27.86	27.38	29.30	2,876	28.403	-5.00%
2023-09-21	0	0.060	0.051	0.063	0.060	0.063	730,000	45,858	0.0628	28.82	24.49	30.26	28.82	30.26	1,520	30.170	-4.76%
2023-09-20	0	0.063	0.060	0.063	-	-	0	0	-	30.26	28.82	30.26	-	-	0	-	-1.56%
2023-09-19	0	0.064	0.060	0.064	0.060	0.064	625,400	40,003	0.0640	30.74	28.82	30.74	28.82	30.74	1,302	30.720	4.92%
2023-09-18	0	0.061	0.061	0.064	0.061	0.065	740,000	47,740	0.0645	29.30	29.30	30.74	29.30	31.22	1,541	30.984	-3.17%
2023-09-15	0	0.063	0.063	0.066	0.063	0.067	210,000	13,696	0.0652	30.26	30.26	31.70	30.26	32.18	437	31.323	-1.56%
2023-09-14	0	0.064	0.063	0.064	0.062	0.065	182,000	11,482	0.0631	30.74	30.26	30.74	29.78	31.22	379	30.300	-1.54%
2023-09-13	0	0.065	0.063	0.065	0.062	0.066	838,000	53,158	0.0634	31.22	30.26	31.22	29.78	31.70	1,745	30.466	3.17%
2023-09-12	0	0.063	0.060	0.063	-	-	0	0	-	30.26	28.82	30.26	-	-	0	-	-1.56%
2023-09-11	0	0.064	0.064	0.065	0.063	0.068	852,200	55,628	0.0653	30.74	30.74	31.22	30.26	32.66	1,774	31.350	-1.54%
2023-09-07	0	0.065	0.062	0.065	0.065	0.066	506,000	32,892	0.0650	31.22	29.78	31.22	31.22	31.70	1,054	31.220	-1.52%
2023-09-06	0	0.066	0.065	0.069	0.062	0.071	1,872,000	122,432	0.0654	31.70	31.22	33.14	29.78	34.10	3,898	31.411	-1.49%
2023-09-05	0	0.067	0.066	0.067	0.064	0.067	4,762,000	311,650	0.0654	32.18	31.70	32.18	30.74	32.18	9,915	31.432	-1.47%
2023-09-04	0	0.068	0.068	0.071	0.067	0.095	6,789,000	486,149	0.0716	32.66	32.66	34.10	32.18	45.63	14,136	34.392	9.68%
2023-08-31	0	0.062	0.058	0.062	0.057	0.065	3,902,800	249,379	0.0639	29.78	27.86	29.78	27.38	31.22	8,126	30.688	-1.59%
2023-08-30	0	0.063	0.058	0.065	0.057	0.065	4,866,000	306,140	0.0629	30.26	27.86	31.22	27.38	31.22	10,132	30.216	-1.56%
2023-08-29	0	0.064	0.062	0.064	0.062	0.068	4,936,080	309,650	0.0627	30.74	29.78	30.74	29.78	32.66	10,278	30.129	0.00%
2023-08-28	0	0.064	0.063	0.065	0.064	0.067	4,700,000	304,936	0.0649	30.74	30.26	31.22	30.74	32.18	9,786	31.160	0.00%
2023-08-25	0	0.064	0.062	0.064	0.055	0.070	5,189,000	322,923	0.0622	30.74	29.78	30.74	26.42	33.62	10,804	29.889	20.75%
2023-08-24	0	0.053	0.051	0.055	0.051	0.056	1,139,000	60,707	0.0533	25.45	24.49	26.42	24.49	26.90	2,372	25.598	1.92%
2023-08-23	0	0.052	0.052	0.057	0.048	0.068	5,948,000	316,340	0.0532	24.97	24.97	27.38	23.05	32.66	12,385	25.543	-16.13%
2023-08-22	0	0.062	0.062	0.063	0.062	0.068	4,930,600	320,526	0.0650	29.78	29.78	30.26	29.78	32.66	10,266	31.221	-10.14%
2023-08-21	0	0.069	0.066	0.070	0.066	0.072	4,241,000	294,895	0.0695	33.14	31.70	33.62	31.70	34.58	8,830	33.396	2.99%
2023-08-18	0	0.067	0.067	0.070	0.067	0.072	3,126,000	214,246	0.0685	32.18	32.18	33.62	32.18	34.58	6,509	32.917	-6.94%
2023-08-17	0	0.072	0.072	0.077	0.065	0.078	3,896,000	267,842	0.0687	34.58	34.58	36.98	31.22	37.46	8,112	33.018	4.35%
2023-08-16	0	0.069	0.068	0.069	0.067	0.069	3,026,000	205,876	0.0680	33.14	32.66	33.14	32.18	33.14	6,301	32.676	1.47%
2023-08-15	0	0.068	0.067	0.069	0.065	0.069	3,877,000	261,119	0.0674	32.66	32.18	33.14	31.22	33.14	8,072	32.347	3.03%
2023-08-14	0	0.066	0.066	0.068	0.065	0.068	2,382,000	158,054	0.0664	31.70	31.70	32.66	31.22	32.66	4,960	31.868	-2.94%
2023-08-11	0	0.068	0.067	0.069	0.066	0.071	3,890,000	268,344	0.0690	32.66	32.18	33.14	31.70	34.10	8,100	33.131	-1.45%
2023-08-10	0	0.069	0.068	0.069	0.069	0.070	3,762,000	261,920	0.0696	33.14	32.66	33.14	33.14	33.62	7,833	33.438	-2.82%
2023-08-09	0	0.071	0.071	0.074	0.069	0.078	7,732,000	554,590	0.0717	34.10	34.10	35.54	33.14	37.46	16,099	34.449	-4.05%
2023-08-08	0	0.074	0.073	0.074	0.074	0.079	5,034,000	386,706	0.0768	35.54	35.06	35.54	35.54	37.94	10,481	36.894	-1.33%
2023-08-07	0	0.075	0.074	0.078	0.075	0.080	2,238,000	175,968	0.0786	36.02	35.54	37.46	36.02	38.42	4,660	37.763	-2.60%
2023-08-04	0	0.077	0.077	0.079	0.076	0.081	2,874,000	227,838	0.0793	36.98	36.98	37.94	36.50	38.90	5,984	38.074	-1.28%
2023-08-03	0	0.078	0.078	0.079	0.078	0.082	3,146,000	249,516	0.0793	37.46	37.46	37.94	37.46	39.38	6,550	38.092	-1.27%
2023-08-02	0	0.079	0.078	0.082	0.079	0.084	1,062,000	84,944	0.0800	37.94	37.46	39.38	37.94	40.34	2,211	38.415	0.00%
2023-08-01	0	0.079	0.079	0.082	0.079	0.084	706,000	55,924	0.0792	37.94	37.94	39.38	37.94	40.34	1,470	38.044	0.00%
2023-07-31	0	0.079	0.078	0.079	0.078	0.080	1,681,000	134,006	0.0797	37.94	37.46	37.94	37.46	38.42	3,500	38.287	-3.66%
2023-07-28	0	0.082	0.076	0.082	0.082	0.096	146,000	12,578	0.0862	39.38	36.50	39.38	39.38	46.11	304	41.376	0.00%
2023-07-27	0	0.082	0.076	0.082	0.075	0.084	992,000	77,526	0.0782	39.38	36.50	39.38	36.02	40.34	2,065	37.534	3.80%
2023-07-26	0	0.079	0.078	0.085	-	-	0	0	-	37.94	37.46	40.82	-	-	0	-	0.00%
2023-07-25	0	0.079	0.078	0.081	0.078	0.079	343,000	26,918	0.0785	37.94	37.46	38.90	37.46	37.94	714	37.691	-1.25%
2023-07-24	0	0.080	0.078	0.084	0.080	0.080	102,000	8,160	0.0800	38.42	37.46	40.34	38.42	38.42	212	38.422	0.00%
2023-07-21	0	0.080	0.080	0.082	0.080	0.082	238,000	19,270	0.0810	38.42	38.42	39.38	38.42	39.38	496	38.886	1.27%
2023-07-20	0	0.079	0.079	0.080	0.079	0.080	360,000	28,730	0.0798	37.94	37.94	38.42	37.94	38.42	750	38.329	-2.47%
2023-07-19	0	0.081	0.078	0.081	-	-	0	0	-	38.90	37.46	38.90	-	-	0	-	0.00%
2023-07-18	0	0.081	0.081	0.086	0.081	0.096	158,000	13,358	0.0845	38.90	38.90	41.30	38.90	46.11	329	40.605	-1.22%
2023-07-14	0	0.082	0.082	0.083	0.081	0.082	252,000	20,564	0.0816	39.38	39.38	39.86	38.90	39.38	525	39.192	-3.53%
2023-07-13	0	0.085	0.082	0.085	0.081	0.085	614,000	50,632	0.0825	40.82	39.38	40.82	38.90	40.82	1,278	39.605	2.41%
2023-07-12	0	0.083	0.080	0.085	0.081	0.083	200,000	16,204	0.0810	39.86	38.42	40.82	38.90	39.86	416	38.912	3.75%
2023-07-11	0	0.080	0.080	0.082	0.080	0.080	160,000	12,800	0.0800	38.42	38.42	39.38	38.42	38.42	333	38.422	-4.76%
2023-07-10	0	0.084	0.081	0.084	0.079	0.086	442,000	35,742	0.0809	40.34	38.90	40.34	37.94	41.30	920	38.837	3.70%
2023-07-07	0	0.081	0.080	0.082	0.080	0.082	256,000	20,880	0.0816	38.90	38.42	39.38	38.42	39.38	533	39.172	-1.22%
2023-07-06	0	0.082	0.082	0.083	0.082	0.083	870,000	71,808	0.0825	39.38	39.38	39.86	39.38	39.86	1,811	39.641	-2.38%
2023-07-05	0	0.084	0.084	0.085	0.083	0.090	310,000	26,250	0.0847	40.34	40.34	40.82	39.86	43.22	645	40.668	-1.18%
2023-07-04	0	0.085	0.080	0.085	0.083	0.086	224,400	18,703	0.0833	40.82	38.42	40.82	39.86	41.30	467	40.029	2.41%
2023-07-03	0	0.083	0.082	0.085	0.080	0.083	268,000	22,188	0.0828	39.86	39.38	40.82	38.42	39.86	558	39.762	1.22%
2023-06-30	0	0.082	0.081	0.085	0.081	0.082	752,000	61,722	0.0821	39.38	38.90	40.82	38.90	39.38	1,566	39.420	0.00%
2023-06-29	0	0.082	0.082	0.087	0.082	0.087	62,000	5,334	0.0860	39.38	39.38	41.78	39.38	41.78	129	41.319	-2.38%
2023-06-28	0	0.084	0.081	0.086	0.081	0.090	637,000	53,770	0.0844	40.34	38.90	41.30	38.90	43.22	1,326	40.541	-3.45%
2023-06-27	0	0.087	0.083	0.087	0.082	0.087	376,000	32,212	0.0857	41.78	39.86	41.78	39.38	41.78	783	41.145	7.41%
2023-06-26	0	0.081	0.080	0.087	0.080	0.082	341,000	27,599	0.0809	38.90	38.42	41.78	38.42	39.38	710	38.871	-1.22%
2023-06-23	0	0.082	0.081	0.083	0.082	0.084	286,000	23,618	0.0826	39.38	38.90	39.86	39.38	40.34	595	39.661	-3.53%
2023-06-21	0	0.085	0.083	0.089	0.080	0.090	550,000	45,190	0.0822	40.82	39.86	42.74	38.42	43.22	1,145	39.461	0.00%
2023-06-20	0	0.085	0.083	0.085	0.085	0.085	102,000	8,670	0.0850	40.82	39.86	40.82	40.82	40.82	212	40.823	-5.56%
2023-06-19	0	0.090	0.083	0.094	0.090	0.090	60,000	5,400	0.0900	43.22	39.86	45.15	43.22	43.22	125	43.225	0.00%
2023-06-16	0	0.090	0.090	0.094	0.088	0.095	509,000	45,707	0.0898	43.22	43.22	45.15	42.26	45.63	1,060	43.128	-1.10%
2023-06-15	0	0.091	0.089	0.096	0.089	0.091	264,400	23,848	0.0902	43.71	42.74	46.11	42.74	43.71	551	43.319	2.25%
2023-06-14	0	0.089	0.089	0.090	0.088	0.091	816,000	72,920	0.0894	42.74	42.74	43.22	42.26	43.71	1,699	42.919	-9.18%
2023-06-13	0	0.098	0.089	0.098	0.087	0.103	23,000	2,257	0.0981	47.07	42.74	47.07	41.78	49.47	48	47.130	10.11%
2023-06-12	0	0.089	0.088	0.092	0.089	0.094	222,000	20,168	0.0908	42.74	42.26	44.19	42.74	45.15	462	43.631	3.49%
2023-06-09	0	0.086	0.086	0.101	0.084	0.103	1,485,000	127,241	0.0857	41.30	41.30	48.51	40.34	49.47	3,092	41.152	-2.27%
2023-06-08	0	0.088	0.088	0.089	0.086	0.090	1,234,000	108,560	0.0880	42.26	42.26	42.74	41.30	43.22	2,569	42.252	-4.35%
2023-06-07	0	0.092	0.091	0.092	0.091	0.092	402,000	37,088	0.0923	44.19	43.71	44.19	43.71	44.19	837	44.310	2.22%
2023-06-06	0	0.090	0.090	0.091	0.088	0.098	516,000	46,500	0.0901	43.22	43.22	43.71	42.26	47.07	1,074	43.281	0.00%
2023-06-05	0	0.090	0.090	0.095	0.088	0.091	230,000	20,530	0.0893	43.22	43.22	45.63	42.26	43.71	479	42.870	0.00%
2023-06-02	0	0.090	0.088	0.090	0.086	0.100	412,000	37,838	0.0918	43.22	42.26	43.22	41.30	48.03	858	44.108	-3.23%
2023-06-01	0	0.093	0.086	0.093	0.085	0.104	466,000	41,144	0.0883	44.67	41.30	44.67	40.82	49.95	970	42.404	12.05%
2023-05-31	0	0.083	0.083	0.087	0.081	0.094	4,097,000	342,300	0.0835	39.86	39.86	41.78	38.90	45.15	8,531	40.126	-11.70%
2023-05-30	0	0.094	0.094	0.100	0.094	0.094	234,000	21,996	0.0940	45.15	45.15	48.03	45.15	45.15	487	45.146	0.00%
2023-05-29	0	0.094	0.090	0.094	0.095	0.095	8,000	760	0.0950	45.15	43.22	45.15	45.63	45.63	17	45.626	-1.05%
2023-05-25	0	0.095	0.093	0.096	0.093	0.096	1,280,000	120,034	0.0938	45.63	44.67	46.11	44.67	46.11	2,665	45.039	0.00%
2023-05-24	0	0.095	0.095	0.098	0.095	0.098	128,000	12,190	0.0952	45.63	45.63	47.07	45.63	47.07	267	45.739	0.00%
2023-05-23	0	0.095	0.094	0.095	0.094	0.096	522,000	49,814	0.0954	45.63	45.15	45.63	45.15	46.11	1,087	45.832	-3.06%
2023-05-22	0	0.098	0.096	0.100	0.095	0.101	1,403,000	137,988	0.0984	47.07	46.11	48.03	45.63	48.51	2,921	47.236	-2.97%
2023-05-19	0	0.101	0.100	0.101	0.100	0.101	840,000	84,702	0.1008	48.51	48.03	48.51	48.03	48.51	1,749	48.429	0.00%
2023-05-18	0	0.101	0.100	0.101	0.100	0.115	354,000	36,252	0.1024	48.51	48.03	48.51	48.03	55.23	737	49.183	0.00%
2023-05-17	0	0.101	0.101	0.102	0.100	0.103	830,000	84,126	0.1014	48.51	48.51	48.99	48.03	49.47	1,728	48.679	-1.94%
2023-05-16	0	0.103	0.102	0.103	0.102	0.107	1,702,000	178,216	0.1047	49.47	48.99	49.47	48.99	51.39	3,544	50.290	-2.83%
2023-05-15	0	0.106	0.104	0.106	0.105	0.111	2,982,000	318,332	0.1068	50.91	49.95	50.91	50.43	53.31	6,209	51.270	-3.64%
2023-05-12	0	0.110	0.112	0.114	0.108	0.117	2,882,000	322,988	0.1121	52.83	53.79	54.75	51.87	56.19	6,001	53.825	-3.51%
2023-05-11	0	0.114	0.112	0.114	0.096	0.134	44,620,000	5,329,632	0.1194	54.75	53.79	54.75	46.11	64.36	92,905	57.366	11.76%
2023-05-10	0	0.102	0.099	0.102	0.098	0.103	805,400	80,635	0.1001	48.99	47.55	48.99	47.07	49.47	1,677	48.084	2.00%
2023-05-09	0	0.100	0.099	0.100	0.100	0.105	3,432,000	345,292	0.1006	48.03	47.55	48.03	48.03	50.43	7,146	48.320	-6.54%
2023-05-08	0	0.107	0.107	0.110	0.101	0.113	2,611,800	272,222	0.1042	51.39	51.39	52.83	48.51	54.27	5,438	50.058	-2.73%
2023-05-05	0	0.110	0.107	0.110	0.105	0.116	4,551,000	498,479	0.1095	52.83	51.39	52.83	50.43	55.71	9,476	52.605	-5.17%
2023-05-04	0	0.116	0.113	0.116	0.107	0.137	14,935,000	1,771,812	0.1186	55.71	54.27	55.71	51.39	65.80	31,097	56.977	-12.78%
2023-05-03	0	0.133	0.133	0.135	0.099	0.142	56,675,600	7,333,140	0.1294	63.88	63.88	64.84	47.55	68.20	118,007	62.142	23.15%
2023-05-02	0	0.108	0.105	0.108	0.081	0.125	25,433,400	2,755,204	0.1083	51.87	50.43	51.87	38.90	60.03	52,956	52.028	22.73%
2023-04-28	0	0.088	0.087	0.088	0.085	0.090	1,094,000	95,400	0.0872	42.26	41.78	42.26	40.82	43.22	2,278	41.881	-6.38%
2023-04-27	0	0.094	0.090	0.094	0.087	0.094	1,186,000	106,834	0.0901	45.15	43.22	45.15	41.78	45.15	2,469	43.263	2.17%
2023-04-26	0	0.092	0.092	0.098	0.091	0.092	172,000	15,774	0.0917	44.19	44.19	47.07	43.71	44.19	358	44.046	-7.07%
2023-04-25	0	0.099	0.092	0.099	-	-	0	0	-	47.55	44.19	47.55	-	-	0	-	0.00%
2023-04-24	0	0.099	0.099	0.105	0.098	0.105	1,322,000	133,636	0.1011	47.55	47.55	50.43	47.07	50.43	2,753	48.549	0.00%
2023-04-21	0	0.099	0.099	0.100	0.099	0.101	920,400	92,180	0.1002	47.55	47.55	48.03	47.55	48.51	1,916	48.101	-2.94%
2023-04-20	0	0.102	0.101	0.105	0.101	0.102	244,000	24,794	0.1016	48.99	48.51	50.43	48.51	48.99	508	48.803	0.99%
2023-04-19	0	0.101	0.101	0.105	0.100	0.105	481,400	49,033	0.1019	48.51	48.51	50.43	48.03	50.43	1,002	48.918	-2.88%
2023-04-18	0	0.104	0.103	0.105	0.100	0.105	3,014,000	308,496	0.1024	49.95	49.47	50.43	48.03	50.43	6,276	49.158	-2.80%
2023-04-17	0	0.107	0.106	0.110	0.105	0.111	942,000	102,524	0.1088	51.39	50.91	52.83	50.43	53.31	1,961	52.271	1.90%
2023-04-14	0	0.105	0.102	0.105	0.103	0.109	1,836,000	195,440	0.1064	50.43	48.99	50.43	49.47	52.35	3,823	51.125	-0.94%
2023-04-13	0	0.106	0.106	0.110	0.106	0.110	1,534,000	166,452	0.1085	50.91	50.91	52.83	50.91	52.83	3,194	52.114	0.95%
2023-04-12	0	0.105	0.105	0.108	0.103	0.110	1,878,000	198,108	0.1055	50.43	50.43	51.87	49.47	52.83	3,910	50.664	0.96%
2023-04-11	0	0.104	0.102	0.104	0.100	0.113	1,266,000	131,478	0.1039	49.95	48.99	49.95	48.03	54.27	2,636	49.878	-2.80%
2023-04-06	0	0.107	0.107	0.108	0.100	0.107	640,000	65,332	0.1021	51.39	51.39	51.87	48.03	51.39	1,333	49.027	2.88%
2023-04-04	0	0.104	0.104	0.109	0.100	0.112	2,748,000	297,586	0.1083	49.95	49.95	52.35	48.03	53.79	5,722	52.010	-2.80%
2023-04-03	0	0.107	0.107	0.109	0.100	0.110	1,600,889	172,784	0.1079	51.39	51.39	52.35	48.03	52.83	3,333	51.836	2.88%
2023-03-31	0	0.104	0.104	0.110	0.103	0.112	1,840,000	193,184	0.1050	49.95	49.95	52.83	49.47	53.79	3,831	50.425	0.00%
2023-03-30	0	0.104	0.106	0.107	0.103	0.113	2,103,000	224,553	0.1068	49.95	50.91	51.39	49.47	54.27	4,379	51.283	-8.77%
2023-03-29	0	0.114	0.114	0.115	0.114	0.119	3,143,000	363,223	0.1156	54.75	54.75	55.23	54.75	57.15	6,544	55.503	-3.39%
2023-03-28	0	0.118	0.118	0.120	0.116	0.121	2,494,200	297,670	0.1193	56.67	56.67	57.63	55.71	58.11	5,193	57.318	-1.67%
2023-03-27	0	0.120	0.120	0.123	0.110	0.170	10,342,000	1,294,618	0.1252	57.63	57.63	59.07	52.83	81.65	21,533	60.121	0.84%
2023-03-24	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	57.15	-	-	-	-	0	-	0.00%
2022-06-16	1	0.119	0.116	0.119	0.111	0.119	850,000	97,586	0.1148	57.15	55.71	57.15	53.31	57.15	1,770	55.139	2.59%
2022-06-15	0	0.116	0.115	0.116	0.110	0.120	238,000	27,876	0.1171	55.71	55.23	55.71	52.83	57.63	496	56.253	0.87%
2022-06-14	0	0.115	0.112	0.115	0.112	0.121	1,764,000	200,270	0.1135	55.23	53.79	55.23	53.79	58.11	3,673	54.526	-1.71%
2022-06-13	0	0.117	0.115	0.117	0.113	0.118	2,074,000	240,056	0.1157	56.19	55.23	56.19	54.27	56.67	4,318	55.590	-2.50%
2022-06-10	0	0.120	0.117	0.120	0.115	0.129	3,376,000	403,624	0.1196	57.63	56.19	57.63	55.23	61.96	7,029	57.420	1.69%
2022-06-09	0	0.118	0.118	0.122	0.115	0.122	68,000	8,142	0.1197	56.67	56.67	58.59	55.23	58.59	142	57.506	-2.48%
2022-06-08	0	0.121	0.120	0.123	0.118	0.130	594,000	71,898	0.1210	58.11	57.63	59.07	56.67	62.44	1,237	58.133	-1.63%
2022-06-07	0	0.123	0.120	0.124	0.120	0.123	210,800	25,908	0.1229	59.07	57.63	59.55	57.63	59.07	439	59.027	0.00%
2022-06-06	0	0.123	0.121	0.124	0.120	0.126	528,000	64,506	0.1222	59.07	58.11	59.55	57.63	60.51	1,099	58.675	1.65%
2022-06-02	0	0.121	0.118	0.123	0.117	0.121	948,000	114,294	0.1206	58.11	56.67	59.07	56.19	58.11	1,974	57.904	2.54%
2022-06-01	0	0.118	0.113	0.120	0.116	0.118	46,000	5,348	0.1163	56.67	54.27	57.63	55.71	56.67	96	55.837	2.61%
2022-05-31	0	0.115	0.115	0.118	0.115	0.118	355,100	41,577	0.1171	55.23	55.23	56.67	55.23	56.67	739	56.233	-2.54%
2022-05-30	0	0.118	0.118	0.125	0.115	0.117	1,678,000	195,668	0.1166	56.67	56.67	60.03	55.23	56.19	3,494	56.004	2.61%
2022-05-27	0	0.115	0.114	0.115	0.115	0.115	374,000	43,010	0.1150	55.23	54.75	55.23	55.23	55.23	779	55.232	1.77%
2022-05-26	0	0.113	0.113	0.114	0.113	0.115	266,000	30,414	0.1143	54.27	54.27	54.75	54.27	55.23	554	54.914	-1.74%
2022-05-25	0	0.115	0.115	0.120	0.114	0.117	411,800	47,882	0.1163	55.23	55.23	57.63	54.75	56.19	857	55.844	-1.71%
2022-05-24	0	0.117	0.118	0.121	0.115	0.126	1,276,400	150,242	0.1177	56.19	56.67	58.11	55.23	60.51	2,658	56.532	-7.14%
2022-05-23	0	0.126	0.123	0.126	0.118	0.128	154,000	18,810	0.1221	60.51	59.07	60.51	56.67	61.48	321	58.662	1.61%
2022-05-20	0	0.124	0.124	0.126	0.123	0.131	5,466,000	686,610	0.1256	59.55	59.55	60.51	59.07	62.92	11,381	60.330	0.00%
2022-05-19	0	0.124	0.124	0.127	0.124	0.130	8,172,000	1,027,830	0.1258	59.55	59.55	60.99	59.55	62.44	17,015	60.406	-2.36%
2022-05-18	0	0.127	0.124	0.127	0.125	0.132	7,814,000	993,546	0.1271	60.99	59.55	60.99	60.03	63.40	16,270	61.067	-0.78%
2022-05-17	0	0.128	0.126	0.128	0.125	0.133	7,590,400	967,238	0.1274	61.48	60.51	61.48	60.03	63.88	15,804	61.201	1.59%
2022-05-16	0	0.126	0.123	0.127	0.124	0.135	7,848,000	989,092	0.1260	60.51	59.07	60.99	59.55	64.84	16,341	60.530	0.80%
2022-05-13	0	0.125	0.125	0.126	0.120	0.127	7,696,000	964,418	0.1253	60.03	60.03	60.51	57.63	60.99	16,024	60.185	-0.79%
2022-05-12	0	0.126	0.124	0.128	0.124	0.129	7,742,400	984,129	0.1271	60.51	59.55	61.48	59.55	61.96	16,121	61.047	-1.56%
2022-05-11	0	0.128	0.125	0.130	0.125	0.135	7,992,000	1,012,590	0.1267	61.48	60.03	62.44	60.03	64.84	16,640	60.851	1.59%
2022-05-10	0	0.126	0.123	0.127	0.124	0.127	7,552,000	944,530	0.1251	60.51	59.07	60.99	59.55	60.99	15,724	60.068	-1.56%
2022-05-06	0	0.128	0.126	0.129	0.125	0.133	9,430,000	1,205,478	0.1278	61.48	60.51	61.96	60.03	63.88	19,635	61.396	2.40%
2022-05-05	0	0.125	0.125	0.128	0.125	0.134	8,038,000	1,038,726	0.1292	60.03	60.03	61.48	60.03	64.36	16,736	62.064	-0.79%
2022-05-04	0	0.126	0.125	0.128	0.123	0.128	7,636,000	962,560	0.1261	60.51	60.03	61.48	59.07	61.48	15,899	60.541	-0.79%
2022-05-03	0	0.127	0.126	0.127	0.123	0.129	6,788,600	847,823	0.1249	60.99	60.51	60.99	59.07	61.96	14,135	59.981	3.25%
2022-04-29	0	0.123	0.125	0.129	0.122	0.131	6,476,000	833,412	0.1287	59.07	60.03	61.96	58.59	62.92	13,484	61.808	-4.65%
2022-04-28	0	0.129	0.128	0.129	0.125	0.132	8,944,000	1,149,842	0.1286	61.96	61.48	61.96	60.03	63.40	18,623	61.744	-0.77%
2022-04-27	0	0.130	0.130	0.134	0.130	0.134	7,722,000	1,020,424	0.1321	62.44	62.44	64.36	62.44	64.36	16,078	63.466	-3.70%
2022-04-26	0	0.135	0.130	0.136	0.130	0.139	7,834,000	1,043,598	0.1332	64.84	62.44	65.32	62.44	66.76	16,311	63.979	0.00%
2022-04-25	0	0.135	0.132	0.135	0.134	0.140	7,892,000	1,068,648	0.1354	64.84	63.40	64.84	64.36	67.24	16,432	65.034	0.75%
2022-04-22	0	0.134	0.130	0.134	0.130	0.135	7,640,000	1,021,608	0.1337	64.36	62.44	64.36	62.44	64.84	15,908	64.222	-2.19%
2022-04-21	0	0.137	0.132	0.137	0.132	0.140	7,364,000	998,666	0.1356	65.80	63.40	65.80	63.40	67.24	15,333	65.132	1.48%
2022-04-20	0	0.135	0.131	0.135	0.132	0.139	8,220,000	1,101,936	0.1341	64.84	62.92	64.84	63.40	66.76	17,115	64.384	0.75%
2022-04-19	0	0.134	0.133	0.134	0.132	0.140	8,688,000	1,170,986	0.1348	64.36	63.88	64.36	63.40	67.24	18,090	64.732	-0.74%
2022-04-14	0	0.135	0.135	0.137	0.135	0.141	8,406,000	1,155,480	0.1375	64.84	64.84	65.80	64.84	67.72	17,502	66.018	0.00%
2022-04-13	0	0.135	0.132	0.135	0.132	0.141	6,008,000	810,048	0.1348	64.84	63.40	64.84	63.40	67.72	12,509	64.755	1.50%
2022-04-12	0	0.133	0.133	0.135	0.130	0.138	8,571,000	1,147,988	0.1339	63.88	63.88	64.84	62.44	66.28	17,846	64.327	1.53%
2022-04-11	0	0.131	0.131	0.132	0.131	0.143	8,168,000	1,113,904	0.1364	62.92	62.92	63.40	62.92	68.68	17,007	65.497	-3.68%
2022-04-08	0	0.136	0.136	0.140	0.136	0.142	7,754,000	1,077,006	0.1389	65.32	65.32	67.24	65.32	68.20	16,145	66.709	-2.86%
2022-04-07	0	0.140	0.136	0.140	0.137	0.141	7,440,000	1,037,938	0.1395	67.24	65.32	67.24	65.80	67.72	15,491	67.002	0.72%
2022-04-06	0	0.139	0.138	0.140	0.138	0.140	7,182,000	998,412	0.1390	66.76	66.28	67.24	66.28	67.24	14,954	66.766	-1.42%
2022-04-04	0	0.141	0.136	0.140	0.138	0.150	6,654,000	929,596	0.1397	67.72	65.32	67.24	66.28	72.04	13,855	67.097	2.17%
2022-04-01	0	0.138	0.133	0.138	0.131	0.145	8,106,000	1,118,288	0.1380	66.28	63.88	66.28	62.92	69.64	16,878	66.258	0.73%
2022-03-31	0	0.137	0.136	0.139	0.135	0.140	419,000	57,066	0.1362	65.80	65.32	66.76	64.84	67.24	872	65.411	0.74%
2022-03-30	0	0.136	0.136	0.140	0.135	0.148	1,012,000	138,430	0.1368	65.32	65.32	67.24	64.84	71.08	2,107	65.696	-4.23%
2022-03-29	0	0.142	0.138	0.142	0.138	0.148	2,240,000	317,910	0.1419	68.20	66.28	68.20	66.28	71.08	4,664	68.163	3.65%
2022-03-28	0	0.137	0.136	0.137	0.135	0.143	7,732,200	1,072,296	0.1387	65.80	65.32	65.80	64.84	68.68	16,100	66.604	0.74%
2022-03-25	0	0.136	0.135	0.137	0.136	0.144	8,130,000	1,147,658	0.1412	65.32	64.84	65.80	65.32	69.16	16,928	67.797	-0.73%
2022-03-24	0	0.137	0.137	0.143	0.137	0.146	5,616,000	801,178	0.1427	65.80	65.80	68.68	65.80	70.12	11,693	68.516	-2.14%
2022-03-23	0	0.140	0.138	0.144	0.140	0.149	5,990,000	850,598	0.1420	67.24	66.28	69.16	67.24	71.56	12,472	68.201	0.72%
2022-03-22	0	0.139	0.137	0.140	0.135	0.144	6,944,000	969,836	0.1397	66.76	65.80	67.24	64.84	69.16	14,458	67.078	0.72%
2022-03-21	0	0.138	0.136	0.139	0.136	0.145	6,954,000	983,580	0.1414	66.28	65.32	66.76	65.32	69.64	14,479	67.931	-3.50%
2022-03-18	0	0.143	0.142	0.143	0.126	0.158	18,456,600	2,621,379	0.1420	68.68	68.20	68.68	60.51	75.88	38,429	68.213	14.40%
2022-03-17	0	0.125	0.123	0.126	0.120	0.129	8,109,000	1,015,055	0.1252	60.03	59.07	60.51	57.63	61.96	16,884	60.119	4.17%
2022-03-16	0	0.120	0.118	0.121	0.115	0.128	9,818,000	1,188,146	0.1210	57.63	56.67	58.11	55.23	61.48	20,442	58.122	3.45%
2022-03-15	0	0.116	0.115	0.116	0.115	0.126	7,298,000	875,046	0.1199	55.71	55.23	55.71	55.23	60.51	15,195	57.586	-6.45%
2022-03-14	0	0.124	0.123	0.124	0.122	0.131	8,030,600	1,025,163	0.1277	59.55	59.07	59.55	58.59	62.92	16,721	61.311	-6.77%
2022-03-11	0	0.133	0.131	0.135	0.130	0.143	9,510,000	1,281,538	0.1348	63.88	62.92	64.84	62.44	68.68	19,801	64.720	0.00%
2022-03-10	0	0.133	0.133	0.138	0.129	0.148	9,980,000	1,348,108	0.1351	63.88	63.88	66.28	61.96	71.08	20,780	64.876	3.10%
2022-03-09	0	0.129	0.127	0.130	0.123	0.138	7,576,000	1,005,814	0.1328	61.96	60.99	62.44	59.07	66.28	15,774	63.763	0.00%
2022-03-08	0	0.129	0.127	0.129	0.126	0.130	7,222,800	929,526	0.1287	61.96	60.99	61.96	60.51	62.44	15,039	61.808	-1.53%
2022-03-07	0	0.131	0.130	0.131	0.131	0.141	6,410,800	880,923	0.1374	62.92	62.44	62.92	62.92	67.72	13,348	65.996	-5.76%
2022-03-04	0	0.139	0.133	0.139	0.133	0.144	5,770,100	803,248	0.1392	66.76	63.88	66.76	63.88	69.16	12,014	66.858	-2.11%
2022-03-03	0	0.142	0.139	0.143	0.138	0.145	6,088,000	862,676	0.1417	68.20	66.76	68.68	66.28	69.64	12,676	68.056	1.43%
2022-03-02	0	0.140	0.138	0.140	0.138	0.145	7,151,400	1,014,883	0.1419	67.24	66.28	67.24	66.28	69.64	14,890	68.158	-3.45%
2022-03-01	0	0.145	0.140	0.145	0.135	0.149	7,988,312	1,133,004	0.1418	69.64	67.24	69.64	64.84	71.56	16,633	68.119	2.11%
2022-02-28	0	0.142	0.141	0.142	0.140	0.150	7,649,000	1,108,392	0.1449	68.20	67.72	68.20	67.24	72.04	15,926	69.595	-1.39%
2022-02-25	0	0.144	0.142	0.143	0.140	0.152	6,470,000	940,846	0.1454	69.16	68.20	68.68	67.24	73.00	13,471	69.840	-0.69%
2022-02-24	0	0.145	0.143	0.145	0.143	0.146	6,104,200	879,397	0.1441	69.64	68.68	69.64	68.68	70.12	12,710	69.190	-1.36%
2022-02-23	0	0.147	0.146	0.147	0.141	0.155	11,335,000	1,651,789	0.1457	70.60	70.12	70.60	67.72	74.44	23,601	69.988	0.00%
2022-02-22	0	0.147	0.145	0.148	0.145	0.159	6,775,000	1,015,051	0.1498	70.60	69.64	71.08	69.64	76.36	14,106	71.956	-2.65%
2022-02-21	0	0.151	0.150	0.152	0.151	0.160	5,682,000	886,254	0.1560	72.52	72.04	73.00	72.52	76.84	11,831	74.911	-2.58%
2022-02-18	0	0.155	0.154	0.158	0.154	0.160	6,214,000	975,874	0.1570	74.44	73.96	75.88	73.96	76.84	12,938	75.425	-0.64%
2022-02-17	0	0.156	0.156	0.157	0.153	0.165	9,058,000	1,434,040	0.1583	74.92	74.92	75.40	73.48	79.25	18,860	76.036	-2.50%
2022-02-16	0	0.160	0.153	0.160	0.148	0.168	12,874,000	2,009,454	0.1561	76.84	73.48	76.84	71.08	80.69	26,805	74.964	5.26%
2022-02-15	0	0.152	0.150	0.153	0.148	0.155	5,314,000	810,398	0.1525	73.00	72.04	73.48	71.08	74.44	11,064	73.243	0.00%
2022-02-14	0	0.152	0.151	0.153	0.150	0.162	7,014,000	1,090,812	0.1555	73.00	72.52	73.48	72.04	77.80	14,604	74.692	-4.40%
2022-02-11	0	0.159	0.159	0.161	0.159	0.163	5,387,000	868,176	0.1612	76.36	76.36	77.32	76.36	78.28	11,216	77.402	0.00%
2022-02-10	0	0.159	0.158	0.165	0.159	0.169	7,128,000	1,165,590	0.1635	76.36	75.88	79.25	76.36	81.17	14,841	78.536	-3.05%
2022-02-09	0	0.164	0.159	0.164	0.160	0.164	5,660,000	921,988	0.1629	78.77	76.36	78.77	76.84	78.77	11,785	78.235	1.23%
2022-02-08	0	0.162	0.161	0.163	0.161	0.166	6,876,000	1,128,064	0.1641	77.80	77.32	78.28	77.32	79.73	14,317	78.793	-0.61%
2022-02-07	0	0.163	0.163	0.167	0.161	0.167	6,041,200	1,001,554	0.1658	78.28	78.28	80.21	77.32	80.21	12,579	79.624	-2.40%
2022-02-04	0	0.167	0.165	0.167	0.163	0.169	7,251,400	1,210,017	0.1669	80.21	79.25	80.21	78.28	81.17	15,098	80.142	-0.60%
2022-01-31	0	0.168	0.163	0.168	0.162	0.169	6,126,000	1,011,504	0.1651	80.69	78.28	80.69	77.80	81.17	12,755	79.301	3.70%
2022-01-28	0	0.162	0.161	0.166	0.160	0.166	6,540,200	1,068,487	0.1634	77.80	77.32	79.73	76.84	79.73	13,618	78.464	0.62%
2022-01-27	0	0.161	0.158	0.161	0.158	0.166	6,103,000	994,709	0.1630	77.32	75.88	77.32	75.88	79.73	12,707	78.279	-0.62%
2022-01-26	0	0.162	0.162	0.164	0.162	0.169	6,658,000	1,098,462	0.1650	77.80	77.80	78.77	77.80	81.17	13,863	79.238	0.00%
2022-01-25	0	0.162	0.162	0.163	0.162	0.171	9,219,000	1,533,416	0.1663	77.80	77.80	78.28	77.80	82.13	19,195	79.885	-4.14%
2022-01-24	0	0.169	0.167	0.169	0.165	0.175	6,542,000	1,110,546	0.1698	81.17	80.21	81.17	79.25	84.05	13,621	81.530	0.60%
2022-01-21	0	0.168	0.168	0.169	0.168	0.170	6,713,000	1,134,228	0.1690	80.69	80.69	81.17	80.69	81.65	13,977	81.147	-0.59%
2022-01-20	0	0.169	0.168	0.169	0.168	0.170	5,958,000	1,005,528	0.1688	81.17	80.69	81.17	80.69	81.65	12,405	81.056	0.60%
2022-01-19	0	0.168	0.167	0.169	0.167	0.169	6,514,000	1,097,826	0.1685	80.69	80.21	81.17	80.21	81.17	13,563	80.942	-0.59%
2022-01-18	0	0.169	0.167	0.170	0.169	0.174	6,056,000	1,039,936	0.1717	81.17	80.21	81.65	81.17	83.57	12,609	82.473	0.00%
2022-01-17	0	0.169	0.169	0.171	0.169	0.174	6,108,000	1,046,434	0.1713	81.17	81.17	82.13	81.17	83.57	12,718	82.282	-1.17%
2022-01-14	0	0.171	0.169	0.171	0.169	0.177	6,028,000	1,033,806	0.1715	82.13	81.17	82.13	81.17	85.01	12,551	82.368	-0.58%
2022-01-13	0	0.172	0.170	0.172	0.170	0.177	7,263,800	1,250,724	0.1722	82.61	81.65	82.61	81.65	85.01	15,124	82.697	-1.15%
2022-01-12	0	0.174	0.173	0.175	0.172	0.175	6,950,000	1,202,164	0.1730	83.57	83.09	84.05	82.61	84.05	14,471	83.075	0.00%
2022-01-11	0	0.174	0.172	0.174	0.172	0.175	6,436,200	1,113,732	0.1730	83.57	82.61	83.57	82.61	84.05	13,401	83.108	0.58%
2022-01-10	0	0.173	0.173	0.174	0.170	0.176	6,249,000	1,085,553	0.1737	83.09	83.09	83.57	81.65	84.53	13,011	83.432	-2.26%
2022-01-07	0	0.177	0.170	0.177	0.170	0.180	5,650,000	985,432	0.1744	85.01	81.65	85.01	81.65	86.45	11,764	83.766	1.14%
2022-01-06	0	0.175	0.170	0.175	0.165	0.178	6,520,000	1,127,006	0.1729	84.05	81.65	84.05	79.25	85.49	13,576	83.017	-1.69%
2022-01-05	0	0.178	0.172	0.178	0.172	0.180	6,364,000	1,128,790	0.1774	85.49	82.61	85.49	82.61	86.45	13,251	85.187	-1.11%
2022-01-04	0	0.180	0.177	0.180	0.173	0.180	5,542,000	992,480	0.1791	86.45	85.01	86.45	83.09	86.45	11,539	86.009	3.45%
2022-01-03	0	0.174	0.174	0.179	0.174	0.183	6,342,000	1,149,960	0.1813	83.57	83.57	85.97	83.57	87.89	13,205	87.086	-4.92%
2021-12-31	0	0.183	0.182	0.183	0.181	0.189	11,274,000	2,056,180	0.1824	87.89	87.41	87.89	86.93	90.77	23,474	87.594	0.55%
2021-12-30	0	0.182	0.180	0.182	0.174	0.190	6,134,000	1,107,370	0.1805	87.41	86.45	87.41	83.57	91.25	12,772	86.704	4.00%
2021-12-29	0	0.175	0.175	0.182	0.174	0.181	5,938,000	1,064,546	0.1793	84.05	84.05	87.41	83.57	86.93	12,364	86.102	-3.85%
2021-12-28	0	0.182	0.177	0.182	0.177	0.182	7,620,000	1,366,448	0.1793	87.41	85.01	87.41	85.01	87.41	15,866	86.125	-0.55%
2021-12-24	0	0.183	0.180	0.183	0.176	0.185	3,948,000	723,310	0.1832	87.89	86.45	87.89	84.53	88.85	8,220	87.991	0.00%
2021-12-23	0	0.183	0.183	0.185	0.182	0.188	7,026,000	1,297,362	0.1847	87.89	87.89	88.85	87.41	90.29	14,629	88.684	-0.54%
2021-12-22	0	0.184	0.184	0.187	0.183	0.189	7,954,000	1,477,188	0.1857	88.37	88.37	89.81	87.89	90.77	16,561	89.195	0.55%
2021-12-21	0	0.183	0.181	0.183	0.178	0.184	8,566,000	1,549,758	0.1809	87.89	86.93	87.89	85.49	88.37	17,836	86.891	3.39%
2021-12-20	0	0.177	0.174	0.177	0.174	0.187	6,265,000	1,148,130	0.1833	85.01	83.57	85.01	83.57	89.81	13,045	88.016	-5.85%
2021-12-17	0	0.188	0.183	0.188	0.185	0.189	5,930,000	1,109,242	0.1871	90.29	87.89	90.29	88.85	90.77	12,347	89.838	1.08%
2021-12-16	0	0.186	0.186	0.188	0.184	0.189	6,710,000	1,259,992	0.1878	89.33	89.33	90.29	88.37	90.77	13,971	90.185	-0.53%
2021-12-15	0	0.187	0.186	0.188	0.185	0.195	10,547,200	1,980,606	0.1878	89.81	89.33	90.29	88.85	93.65	21,961	90.188	0.54%
2021-12-14	0	0.186	0.186	0.191	0.185	0.192	6,444,000	1,207,352	0.1874	89.33	89.33	91.73	88.85	92.21	13,417	89.985	-2.62%
2021-12-13	0	0.191	0.187	0.191	0.182	0.193	7,719,000	1,466,637	0.1900	91.73	89.81	91.73	87.41	92.69	16,072	91.254	-1.04%
2021-12-10	0	0.193	0.192	0.193	0.190	0.200	11,434,400	2,230,281	0.1951	92.69	92.21	92.69	91.25	96.06	23,808	93.678	-1.53%
2021-12-09	0	0.196	0.195	0.196	0.190	0.213	28,398,000	5,657,814	0.1992	94.13	93.65	94.13	91.25	102.3	59,129	95.687	4.26%
2021-12-08	0	0.188	0.188	0.190	0.186	0.192	7,378,000	1,402,248	0.1901	90.29	90.29	91.25	89.33	92.21	15,362	91.280	-0.53%
2021-12-07	0	0.189	0.186	0.189	0.185	0.191	5,938,000	1,114,626	0.1877	90.77	89.33	90.77	88.85	91.73	12,364	90.153	0.00%
2021-12-06	0	0.189	0.185	0.189	0.186	0.192	5,894,000	1,107,312	0.1879	90.77	88.85	90.77	89.33	92.21	12,272	90.230	-0.53%
2021-12-03	0	0.190	0.187	0.191	0.185	0.191	6,745,200	1,270,795	0.1884	91.25	89.81	91.73	88.85	91.73	14,044	90.484	0.53%
2021-12-02	0	0.189	0.186	0.190	0.185	0.190	11,268,000	2,117,700	0.1879	90.77	89.33	91.25	88.85	91.25	23,462	90.263	0.00%
2021-12-01	0	0.189	0.186	0.190	0.186	0.190	6,888,600	1,299,874	0.1887	90.77	89.33	91.25	89.33	91.25	14,343	90.628	0.00%
2021-11-30	0	0.189	0.185	0.188	0.181	0.191	8,960,000	1,649,644	0.1841	90.77	88.85	90.29	86.93	91.73	18,656	88.424	1.07%
2021-11-29	0	0.187	0.182	0.187	0.180	0.187	5,834,800	1,071,370	0.1836	89.81	87.41	89.81	86.45	89.81	12,149	88.187	0.54%
2021-11-26	0	0.186	0.184	0.187	0.183	0.190	7,795,000	1,462,392	0.1876	89.33	88.37	89.81	87.89	91.25	16,230	90.103	-1.59%
2021-11-25	0	0.189	0.189	0.190	0.188	0.194	6,670,000	1,272,736	0.1908	90.77	90.77	91.25	90.29	93.17	13,888	91.644	-2.07%
2021-11-24	0	0.193	0.191	0.194	0.189	0.197	8,372,000	1,615,142	0.1929	92.69	91.73	93.17	90.77	94.61	17,432	92.656	0.52%
2021-11-23	0	0.192	0.187	0.193	0.185	0.195	8,670,800	1,635,543	0.1886	92.21	89.81	92.69	88.85	93.65	18,054	90.593	0.52%
2021-11-22	0	0.191	0.191	0.195	0.188	0.199	9,550,000	1,844,034	0.1931	91.73	91.73	93.65	90.29	95.57	19,884	92.738	2.69%
2021-11-19	0	0.186	0.186	0.189	0.184	0.190	8,184,000	1,521,252	0.1859	89.33	89.33	90.77	88.37	91.25	17,040	89.274	-0.53%
2021-11-18	0	0.187	0.183	0.187	0.183	0.187	9,800,000	1,822,884	0.1860	89.81	87.89	89.81	87.89	89.81	20,405	89.335	0.54%
2021-11-17	0	0.186	0.183	0.186	0.182	0.186	8,588,000	1,584,850	0.1845	89.33	87.89	89.33	87.41	89.33	17,881	88.631	0.54%
2021-11-16	0	0.185	0.185	0.187	0.183	0.189	7,102,000	1,315,634	0.1852	88.85	88.85	89.81	87.89	90.77	14,787	88.970	1.09%
2021-11-15	0	0.183	0.182	0.185	0.182	0.184	9,318,400	1,710,672	0.1836	87.89	87.41	88.85	87.41	88.37	19,402	88.169	-1.08%
2021-11-12	0	0.185	0.185	0.187	0.183	0.187	9,218,400	1,709,374	0.1854	88.85	88.85	89.81	87.89	89.81	19,194	89.058	-1.60%
2021-11-11	0	0.188	0.186	0.189	0.182	0.190	5,772,600	1,066,806	0.1848	90.29	89.33	90.77	87.41	91.25	12,019	88.757	1.62%
2021-11-10	0	0.185	0.183	0.185	0.181	0.188	7,788,000	1,441,448	0.1851	88.85	87.89	88.85	86.93	90.29	16,216	88.892	-0.54%
2021-11-09	0	0.186	0.184	0.187	0.184	0.188	9,436,000	1,757,304	0.1862	89.33	88.37	89.81	88.37	90.29	19,647	89.444	0.00%
2021-11-08	0	0.186	0.186	0.188	0.186	0.188	7,062,200	1,320,000	0.1869	89.33	89.33	90.29	89.33	90.29	14,704	89.769	-1.06%
2021-11-05	0	0.188	0.184	0.188	0.178	0.195	9,436,000	1,781,592	0.1888	90.29	88.37	90.29	85.49	93.65	19,647	90.680	-2.08%
2021-11-04	0	0.192	0.191	0.193	0.189	0.199	8,320,028	1,604,993	0.1929	92.21	91.73	92.69	90.77	95.57	17,323	92.649	1.59%
2021-11-03	0	0.189	0.188	0.190	0.186	0.190	7,641,000	1,441,028	0.1886	90.77	90.29	91.25	89.33	91.25	15,910	90.576	1.61%
2021-11-02	0	0.186	0.186	0.187	0.186	0.200	8,375,000	1,585,836	0.1894	89.33	89.33	89.81	89.33	96.06	17,438	90.942	-1.59%
2021-11-01	0	0.189	0.187	0.189	0.185	0.194	7,304,000	1,383,498	0.1894	90.77	89.81	90.77	88.85	93.17	15,208	90.972	-0.53%
2021-10-29	0	0.190	0.188	0.190	0.185	0.195	11,013,200	2,100,524	0.1907	91.25	90.29	91.25	88.85	93.65	22,931	91.602	2.15%
2021-10-28	0	0.186	0.186	0.188	0.176	0.210	30,156,000	5,617,726	0.1863	89.33	89.33	90.29	84.53	100.9	62,789	89.470	5.68%
2021-10-27	0	0.176	0.175	0.177	0.172	0.179	9,946,000	1,744,362	0.1754	84.53	84.05	85.01	82.61	85.97	20,709	84.232	2.33%
2021-10-26	0	0.172	0.171	0.173	0.165	0.183	27,004,200	4,705,403	0.1742	82.61	82.13	83.09	79.25	87.89	56,227	83.687	2.38%
2021-10-25	0	0.168	0.166	0.168	0.166	0.169	8,580,000	1,439,706	0.1678	80.69	79.73	80.69	79.73	81.17	17,865	80.589	1.20%
2021-10-22	0	0.166	0.166	0.169	0.163	0.169	10,127,000	1,687,590	0.1666	79.73	79.73	81.17	78.28	81.17	21,086	80.034	-0.60%
2021-10-21	0	0.167	0.163	0.167	0.161	0.169	10,170,000	1,677,824	0.1650	80.21	78.28	80.21	77.32	81.17	21,175	79.235	0.60%
2021-10-20	0	0.166	0.163	0.166	0.163	0.170	9,818,000	1,623,370	0.1653	79.73	78.28	79.73	78.28	81.65	20,442	79.412	1.84%
2021-10-19	0	0.163	0.160	0.163	0.159	0.166	7,916,000	1,286,128	0.1625	78.28	76.84	78.28	76.36	79.73	16,482	78.031	1.88%
2021-10-18	0	0.160	0.159	0.162	0.156	0.164	10,050,000	1,622,676	0.1615	76.84	76.36	77.80	74.92	78.77	20,926	77.545	0.00%
2021-10-15	0	0.160	0.156	0.160	0.154	0.160	9,948,000	1,558,346	0.1566	76.84	74.92	76.84	73.96	76.84	20,713	75.235	3.23%
2021-10-12	0	0.155	0.157	0.162	0.155	0.164	10,544,000	1,687,260	0.1600	74.44	75.40	77.80	74.44	78.77	21,954	76.854	-7.19%
2021-10-11	0	0.167	0.161	0.167	0.153	0.172	26,237,400	4,221,039	0.1609	80.21	77.32	80.21	73.48	82.61	54,630	77.266	9.15%
2021-10-08	0	0.153	0.153	0.155	0.151	0.160	11,825,600	1,836,132	0.1553	73.48	73.48	74.44	72.52	76.84	24,623	74.571	-0.65%
2021-10-07	0	0.154	0.153	0.154	0.150	0.158	8,988,000	1,380,988	0.1536	73.96	73.48	73.96	72.04	75.88	18,714	73.793	0.65%
2021-10-06	0	0.153	0.152	0.153	0.147	0.154	8,486,000	1,288,026	0.1518	73.48	73.00	73.48	70.60	73.96	17,669	72.897	3.38%
2021-10-05	0	0.148	0.148	0.150	0.146	0.153	8,282,000	1,244,568	0.1503	71.08	71.08	72.04	70.12	73.48	17,244	72.173	-3.27%
2021-10-04	0	0.153	0.152	0.155	0.145	0.167	22,639,400	3,574,890	0.1579	73.48	73.00	74.44	69.64	80.21	47,138	75.838	-3.16%
2021-09-30	0	0.158	0.157	0.158	0.157	0.161	12,544,000	1,999,790	0.1594	75.88	75.40	75.88	75.40	77.32	26,118	76.566	-0.63%
2021-09-29	0	0.159	0.159	0.163	0.156	0.166	12,771,800	2,041,549	0.1598	76.36	76.36	78.28	74.92	79.73	26,593	76.771	-1.24%
2021-09-28	0	0.161	0.158	0.164	0.157	0.161	7,724,200	1,232,632	0.1596	77.32	75.88	78.77	75.40	77.32	16,083	76.643	-0.62%
2021-09-27	0	0.162	0.162	0.163	0.158	0.164	8,852,000	1,419,000	0.1603	77.80	77.80	78.28	75.88	78.77	18,431	76.989	1.89%
2021-09-24	0	0.159	0.158	0.162	0.157	0.163	8,238,000	1,322,754	0.1606	76.36	75.88	77.80	75.40	78.28	17,153	77.117	-1.85%
2021-09-23	0	0.162	0.162	0.164	0.154	0.174	27,390,000	4,497,382	0.1642	77.80	77.80	78.77	73.96	83.57	57,030	78.860	-0.61%
2021-09-21	0	0.163	0.163	0.164	0.161	0.166	7,608,000	1,240,434	0.1630	78.28	78.28	78.77	77.32	79.73	15,841	78.306	-0.61%
2021-09-20	0	0.164	0.158	0.164	0.156	0.170	12,326,000	2,015,104	0.1635	78.77	75.88	78.77	74.92	81.65	25,664	78.517	5.13%
2021-09-17	0	0.156	0.156	0.159	0.144	0.171	28,359,600	4,580,242	0.1615	74.92	74.92	76.36	69.16	82.13	59,049	77.567	-2.50%
2021-09-16	0	0.160	0.160	0.164	0.160	0.167	6,568,000	1,067,502	0.1625	76.84	76.84	78.77	76.84	80.21	13,675	78.059	-5.33%
2021-09-15	0	0.169	0.169	0.170	0.167	0.172	11,047,200	1,870,268	0.1693	81.17	81.17	81.65	80.21	82.61	23,002	81.310	0.00%
2021-09-14	0	0.169	0.169	0.170	0.166	0.173	7,641,000	1,287,618	0.1685	81.17	81.17	81.65	79.73	83.09	15,910	80.933	1.81%
2021-09-13	0	0.166	0.166	0.171	0.166	0.174	39,283,600	6,690,102	0.1703	79.73	79.73	82.13	79.73	83.57	81,794	81.792	-2.35%
2021-09-10	0	0.170	0.168	0.170	0.163	0.174	11,492,000	1,962,620	0.1708	81.65	80.69	81.65	78.28	83.57	23,928	82.022	1.80%
2021-09-09	0	0.167	0.166	0.167	0.163	0.183	57,192,000	9,898,854	0.1731	80.21	79.73	80.21	78.28	87.89	119,082	83.127	-4.57%
2021-09-08	0	0.175	0.173	0.174	0.167	0.183	40,323,200	7,099,802	0.1761	84.05	83.09	83.57	80.21	87.89	83,959	84.563	3.55%
2021-09-07	0	0.169	0.169	0.170	0.162	0.173	30,225,400	5,078,268	0.1680	81.17	81.17	81.65	77.80	83.09	62,933	80.693	0.00%
2021-09-06	0	0.169	0.169	0.170	0.158	0.180	40,827,000	7,031,738	0.1722	81.17	81.17	81.65	75.88	86.45	85,008	82.719	4.32%
2021-09-03	0	0.162	0.162	0.165	0.151	0.175	77,728,000	12,838,829	0.1652	77.80	77.80	79.25	72.52	84.05	161,841	79.330	10.20%
2021-09-02	0	0.147	0.146	0.153	0.124	0.155	46,107,800	6,583,015	0.1428	70.60	70.12	73.48	59.55	74.44	96,003	68.571	0.68%
2021-09-01	0	0.146	0.144	0.147	0.145	0.152	6,876,000	1,007,946	0.1466	70.12	69.16	70.60	69.64	73.00	14,317	70.403	-4.58%
2021-08-31	0	0.153	0.152	0.154	0.148	0.154	7,376,000	1,110,258	0.1505	73.48	73.00	73.96	71.08	73.96	15,358	72.292	-1.29%
2021-08-30	0	0.155	0.154	0.155	0.152	0.167	3,212,200	511,565	0.1593	74.44	73.96	74.44	73.00	80.21	6,688	76.487	-3.12%
2021-08-27	0	0.160	0.158	0.160	0.155	0.162	3,694,200	583,115	0.1578	76.84	75.88	76.84	74.44	77.80	7,692	75.810	2.56%
2021-08-26	0	0.156	0.156	0.159	0.152	0.160	2,780,000	441,346	0.1588	74.92	74.92	76.36	73.00	76.84	5,788	76.247	-1.27%
2021-08-25	0	0.158	0.154	0.160	0.151	0.162	3,674,000	575,212	0.1566	75.88	73.96	76.84	72.52	77.80	7,650	75.193	0.64%
2021-08-24	0	0.157	0.156	0.157	0.155	0.164	4,794,000	762,104	0.1590	75.40	74.92	75.40	74.44	78.77	9,982	76.350	1.29%
2021-08-23	0	0.155	0.150	0.164	0.153	0.168	4,359,000	708,361	0.1625	74.44	72.04	78.77	73.48	80.69	9,076	78.047	1.31%
2021-08-20	0	0.153	0.156	0.158	0.150	0.163	7,504,000	1,166,842	0.1555	73.48	74.92	75.88	72.04	78.28	15,624	74.681	-8.93%
2021-08-19	0	0.168	0.167	0.172	0.166	0.173	4,868,000	833,694	0.1713	80.69	80.21	82.61	79.73	83.09	10,136	82.252	-2.33%
2021-08-18	0	0.172	0.170	0.172	0.167	0.182	4,937,000	854,577	0.1731	82.61	81.65	82.61	80.21	87.41	10,280	83.134	2.99%
2021-08-17	0	0.167	0.165	0.168	0.165	0.176	7,088,600	1,201,013	0.1694	80.21	79.25	80.69	79.25	84.53	14,759	81.372	-5.11%
2021-08-16	0	0.176	0.175	0.176	0.175	0.182	3,907,200	701,090	0.1794	84.53	84.05	84.53	84.05	87.41	8,135	86.178	-4.35%
2021-08-13	0	0.184	0.180	0.183	0.179	0.186	9,856,000	1,808,254	0.1835	88.37	86.45	87.89	85.97	89.33	20,522	88.115	0.00%
2021-08-12	0	0.184	0.182	0.184	0.181	0.187	8,366,000	1,534,808	0.1835	88.37	87.41	88.37	86.93	89.81	17,419	88.110	-1.08%
2021-08-11	0	0.186	0.182	0.186	0.183	0.193	8,038,000	1,491,792	0.1856	89.33	87.41	89.33	87.89	92.69	16,736	89.135	1.09%
2021-08-10	0	0.184	0.184	0.188	0.184	0.192	10,266,000	1,916,382	0.1867	88.37	88.37	90.29	88.37	92.21	21,375	89.654	-0.54%
2021-08-09	0	0.185	0.185	0.190	0.184	0.192	10,643,000	1,990,078	0.1870	88.85	88.85	91.25	88.37	92.21	22,160	89.804	-1.07%
2021-08-06	0	0.187	0.186	0.187	0.185	0.190	3,866,000	721,236	0.1866	89.81	89.33	89.81	88.85	91.25	8,050	89.600	-1.06%
2021-08-05	0	0.189	0.188	0.192	0.188	0.199	8,816,000	1,698,034	0.1926	90.77	90.29	92.21	90.29	95.57	18,356	92.505	-3.57%
2021-08-04	0	0.196	0.195	0.197	0.195	0.205	5,783,000	1,145,021	0.1980	94.13	93.65	94.61	93.65	98.46	12,041	95.093	0.00%
2021-08-03	0	0.196	0.196	0.198	0.196	0.207	6,806,000	1,352,874	0.1988	94.13	94.13	95.09	94.13	99.42	14,171	95.468	-5.31%
2021-08-02	0	0.207	0.206	0.210	0.202	0.220	5,644,000	1,188,420	0.2106	99.42	98.94	100.9	97.02	105.7	11,752	101.13	-1.43%
2021-07-30	0	0.210	0.210	0.212	0.205	0.220	4,957,600	1,048,597	0.2115	100.9	100.9	101.8	98.46	105.7	10,322	101.58	-3.67%
2021-07-29	0	0.218	0.217	0.223	0.217	0.225	6,350,000	1,392,060	0.2192	104.7	104.2	107.1	104.2	108.1	13,222	105.29	0.93%
2021-07-28	0	0.216	0.214	0.216	0.205	0.225	5,828,000	1,242,386	0.2132	103.7	102.8	103.7	98.46	108.1	12,135	102.38	-3.57%
2021-07-27	0	0.224	0.220	0.224	0.220	0.241	9,717,000	2,219,200	0.2284	107.6	105.7	107.6	105.7	115.7	20,232	109.69	-5.88%
2021-07-26	0	0.238	0.234	0.238	0.232	0.248	5,954,000	1,417,364	0.2381	114.3	112.4	114.3	111.4	119.1	12,397	114.33	-2.46%
2021-07-23	0	0.244	0.241	0.244	0.241	0.247	4,566,000	1,110,694	0.2433	117.2	115.7	117.2	115.7	118.6	9,507	116.83	0.00%
2021-07-22	0	0.244	0.242	0.244	0.239	0.249	17,448,400	4,282,569	0.2454	117.2	116.2	117.2	114.8	119.6	36,330	117.88	-1.21%
2021-07-21	0	0.247	0.244	0.247	0.244	0.250	14,682,000	3,625,214	0.2469	118.6	117.2	118.6	117.2	120.1	30,570	118.59	0.00%
2021-07-20	0	0.247	0.242	0.247	0.235	0.250	30,452,200	7,424,774	0.2438	118.6	116.2	118.6	112.9	120.1	63,406	117.10	0.41%
2021-07-19	0	0.246	0.246	0.248	0.245	0.249	10,304,000	2,552,058	0.2477	118.1	118.1	119.1	117.7	119.6	21,454	118.95	-1.60%
2021-07-16	0	0.250	0.248	0.250	0.246	0.255	15,295,800	3,805,183	0.2488	120.1	119.1	120.1	118.1	122.5	31,848	119.48	0.40%
2021-07-15	0	0.249	0.248	0.249	0.248	0.255	28,790,000	7,076,208	0.2458	119.6	119.1	119.6	119.1	122.5	59,945	118.05	-2.35%
2021-07-14	0	0.255	0.250	0.255	0.250	0.255	5,480,000	1,389,920	0.2536	122.5	120.1	122.5	120.1	122.5	11,410	121.81	0.00%
2021-07-13	0	0.255	0.250	0.255	0.248	0.260	8,494,000	2,152,780	0.2534	122.5	120.1	122.5	119.1	124.9	17,686	121.72	2.00%
2021-07-12	0	0.250	0.249	0.255	0.247	0.250	13,069,000	3,255,680	0.2491	120.1	119.6	122.5	118.6	120.1	27,211	119.64	0.40%
2021-07-09	0	0.249	0.247	0.248	0.244	0.249	10,428,000	2,578,916	0.2473	119.6	118.6	119.1	117.2	119.6	21,713	118.78	0.00%
2021-07-08	0	0.249	0.249	0.250	0.246	0.255	13,004,400	3,238,361	0.2490	119.6	119.6	120.1	118.1	122.5	27,077	119.60	-2.35%
2021-07-07	0	0.255	0.250	0.255	0.245	0.255	13,886,000	3,461,528	0.2493	122.5	120.1	122.5	117.7	122.5	28,913	119.72	2.41%
2021-07-06	0	0.249	0.249	0.250	0.248	0.255	12,978,000	3,238,740	0.2496	119.6	119.6	120.1	119.1	122.5	27,022	119.86	0.00%
2021-07-05	0	0.249	0.248	0.249	0.248	0.255	13,914,000	3,475,922	0.2498	119.6	119.1	119.6	119.1	122.5	28,971	119.98	0.00%
2021-07-02	0	0.249	0.249	0.250	0.247	0.265	25,326,000	6,403,172	0.2528	119.6	119.6	120.1	118.6	127.3	52,732	121.43	-6.04%
2021-06-30	0	0.265	0.260	0.265	0.250	0.265	30,190,400	7,773,828	0.2575	127.3	124.9	127.3	120.1	127.3	62,861	123.67	6.00%
2021-06-29	0	0.250	0.250	0.255	0.246	0.255	9,148,000	2,282,256	0.2495	120.1	120.1	122.5	118.1	122.5	19,047	119.82	0.00%
2021-06-28	0	0.250	0.250	0.255	0.248	0.255	6,764,000	1,689,788	0.2498	120.1	120.1	122.5	119.1	122.5	14,084	119.98	0.81%
2021-06-25	0	0.248	0.248	0.249	0.242	0.250	8,914,000	2,206,408	0.2475	119.1	119.1	119.6	116.2	120.1	18,560	118.88	1.22%
2021-06-24	0	0.245	0.245	0.247	0.245	0.255	16,338,400	4,048,874	0.2478	117.7	117.7	118.6	117.7	122.5	34,019	119.02	-3.92%
2021-06-23	0	0.255	0.250	0.255	0.250	0.260	17,174,600	4,334,414	0.2524	122.5	120.1	122.5	120.1	124.9	35,760	121.21	-1.92%
2021-06-22	0	0.260	0.255	0.260	0.255	0.260	8,470,400	2,174,118	0.2567	124.9	122.5	124.9	122.5	124.9	17,637	123.27	0.00%
2021-06-21	0	0.260	0.255	0.260	0.255	0.260	5,062,000	1,306,450	0.2581	124.9	122.5	124.9	122.5	124.9	10,540	123.95	0.00%
2021-06-18	0	0.260	0.255	0.260	0.255	0.270	15,692,000	4,059,840	0.2587	124.9	122.5	124.9	122.5	129.7	32,673	124.26	-3.70%
2021-06-17	0	0.270	0.265	0.270	0.260	0.280	35,742,400	9,625,860	0.2693	129.7	127.3	129.7	124.9	134.5	74,421	129.34	3.85%
2021-06-16	0	0.260	0.255	0.260	0.255	0.265	23,066,200	5,976,539	0.2591	124.9	122.5	124.9	122.5	127.3	48,027	124.44	0.00%
2021-06-15	0	0.260	0.255	0.260	0.255	0.265	18,787,000	4,833,015	0.2573	124.9	122.5	124.9	122.5	127.3	39,117	123.55	1.96%
2021-06-11	0	0.255	0.250	0.255	0.250	0.260	19,604,000	4,964,500	0.2532	122.5	120.1	122.5	120.1	124.9	40,818	121.62	-1.92%
2021-06-10	0	0.260	0.255	0.260	0.255	0.265	17,866,001	4,665,120	0.2611	124.9	122.5	124.9	122.5	127.3	37,200	125.41	-3.70%
2021-06-09	0	0.270	0.265	0.270	0.260	0.275	20,830,600	5,541,990	0.2661	129.7	127.3	129.7	124.9	132.1	43,372	127.78	3.85%
2021-06-08	0	0.260	0.255	0.260	0.250	0.260	14,840,000	3,778,840	0.2546	124.9	122.5	124.9	120.1	124.9	30,899	122.30	0.00%
2021-06-07	0	0.260	0.255	0.260	0.250	0.260	18,936,000	4,859,910	0.2566	124.9	122.5	124.9	120.1	124.9	39,427	123.26	0.00%
2021-06-04	0	0.260	0.255	0.260	0.250	0.260	10,175,000	2,602,068	0.2557	124.9	122.5	124.9	120.1	124.9	21,186	122.82	0.00%
2021-06-03	0	0.260	0.255	0.260	0.255	0.265	10,808,000	2,805,890	0.2596	124.9	122.5	124.9	122.5	127.3	22,504	124.69	0.00%
2021-06-02	0	0.260	0.255	0.260	0.250	0.260	18,064,000	4,617,030	0.2556	124.9	122.5	124.9	120.1	124.9	37,612	122.75	4.00%
2021-06-01	0	0.250	0.250	0.255	0.250	0.265	24,006,000	6,116,150	0.2548	120.1	120.1	122.5	120.1	127.3	49,984	122.36	-9.09%
2021-05-31	0	0.275	0.270	0.275	0.255	0.280	38,458,000	10,307,280	0.2680	132.1	129.7	132.1	122.5	134.5	80,075	128.72	3.77%
2021-05-28	0	0.265	0.260	0.265	0.248	0.275	37,606,000	9,757,050	0.2595	127.3	124.9	127.3	119.1	132.1	78,301	124.61	6.00%
2021-05-27	0	0.250	0.250	0.255	0.249	0.260	18,668,000	4,696,238	0.2516	120.1	120.1	122.5	119.6	124.9	38,869	120.82	-1.96%
2021-05-26	0	0.255	0.250	0.255	0.247	0.260	25,584,000	6,436,890	0.2516	122.5	120.1	122.5	118.6	124.9	53,269	120.84	2.00%
2021-05-25	0	0.250	0.249	0.250	0.248	0.255	20,384,000	5,111,662	0.2508	120.1	119.6	120.1	119.1	122.5	42,442	120.44	0.00%
2021-05-24	0	0.250	0.250	0.255	0.248	0.260	22,580,000	5,676,174	0.2514	120.1	120.1	122.5	119.1	124.9	47,015	120.73	-1.96%
2021-05-21	0	0.255	0.250	0.255	0.250	0.265	22,024,000	5,608,610	0.2547	122.5	120.1	122.5	120.1	127.3	45,857	122.31	-1.92%
2021-05-20	0	0.260	0.260	0.265	0.240	0.280	54,434,200	14,072,356	0.2585	124.9	124.9	127.3	115.3	134.5	113,340	124.16	5.69%
2021-05-18	0	0.246	0.245	0.246	0.239	0.247	18,458,000	4,500,930	0.2438	118.1	117.7	118.1	114.8	118.6	38,432	117.11	-0.81%
2021-05-17	0	0.248	0.249	0.250	0.247	0.260	17,234,000	4,301,352	0.2496	119.1	119.6	120.1	118.6	124.9	35,884	119.87	-2.75%
2021-05-14	0	0.255	0.250	0.255	0.226	0.280	114,072,000	29,239,334	0.2563	122.5	120.1	122.5	108.5	134.5	237,514	123.11	11.84%
2021-05-13	0	0.228	0.227	0.228	0.227	0.245	29,800,000	6,989,186	0.2345	109.5	109.0	109.5	109.0	117.7	62,048	112.64	-7.32%
2021-05-12	0	0.246	0.244	0.246	0.242	0.265	33,602,600	8,406,801	0.2502	118.1	117.2	118.1	116.2	127.3	69,965	120.16	-3.53%
2021-05-11	0	0.255	0.255	0.260	0.235	0.265	42,394,200	10,721,603	0.2529	122.5	122.5	124.9	112.9	127.3	88,271	121.46	4.94%
2021-05-10	0	0.243	0.243	0.246	0.243	0.270	51,594,600	12,959,994	0.2512	116.7	116.7	118.1	116.7	129.7	107,427	120.64	-11.64%
2021-05-07	0	0.275	0.265	0.275	0.260	0.280	42,342,000	11,460,440	0.2707	132.1	127.3	132.1	124.9	134.5	88,162	129.99	-1.79%
2021-05-06	0	0.280	0.280	0.285	0.260	0.320	133,653,200	38,522,822	0.2882	134.5	134.5	136.9	124.9	153.7	278,285	138.43	-3.45%
2021-05-05	0	0.290	0.290	0.295	0.210	0.385	587,574,800	184,401,852	0.3138	139.3	139.3	141.7	100.9	184.9	1,223,413	150.73	58.47%
2021-05-04	0	0.183	0.183	0.187	0.183	0.193	16,048,400	3,005,338	0.1873	87.89	87.89	89.81	87.89	92.69	33,415	89.940	-4.69%
2021-05-03	0	0.192	0.188	0.192	0.188	0.202	17,738,000	3,491,922	0.1969	92.21	90.29	92.21	90.29	97.02	36,933	94.548	-3.52%
2021-04-30	0	0.199	0.196	0.199	0.194	0.199	9,476,000	1,871,034	0.1974	95.57	94.13	95.57	93.17	95.57	19,730	94.830	0.00%
2021-04-29	0	0.199	0.198	0.199	0.196	0.202	20,148,000	4,011,406	0.1991	95.57	95.09	95.57	94.13	97.02	41,951	95.621	1.02%
2021-04-28	0	0.197	0.197	0.198	0.195	0.198	9,186,000	1,809,810	0.1970	94.61	94.61	95.09	93.65	95.09	19,127	94.623	-0.51%
2021-04-27	0	0.198	0.195	0.198	0.194	0.198	11,508,000	2,258,094	0.1962	95.09	93.65	95.09	93.17	95.09	23,961	94.239	0.51%
2021-04-26	0	0.197	0.195	0.197	0.194	0.200	10,272,000	2,021,094	0.1968	94.61	93.65	94.61	93.17	96.06	21,388	94.498	0.00%
2021-04-23	0	0.197	0.195	0.197	0.195	0.200	11,516,000	2,270,734	0.1972	94.61	93.65	94.61	93.65	96.06	23,978	94.701	-1.01%
2021-04-22	0	0.199	0.197	0.200	0.196	0.202	15,410,000	3,061,638	0.1987	95.57	94.61	96.06	94.13	97.02	32,086	95.420	0.51%
2021-04-21	0	0.198	0.193	0.198	0.190	0.199	13,388,000	2,584,728	0.1931	95.09	92.69	95.09	91.25	95.57	27,876	92.723	2.06%
2021-04-20	0	0.194	0.192	0.194	0.192	0.194	9,922,000	1,915,406	0.1930	93.17	92.21	93.17	92.21	93.17	20,659	92.715	-0.51%
2021-04-19	0	0.195	0.193	0.195	0.190	0.195	6,611,000	1,275,591	0.1929	93.65	92.69	93.65	91.25	93.65	13,765	92.669	0.00%
2021-04-16	0	0.195	0.194	0.195	0.192	0.196	10,134,000	1,968,450	0.1942	93.65	93.17	93.65	92.21	94.13	21,100	93.290	0.00%
2021-04-15	0	0.195	0.193	0.195	0.193	0.198	8,792,000	1,709,012	0.1944	93.65	92.69	93.65	92.69	95.09	18,306	93.357	0.00%
2021-04-14	0	0.195	0.194	0.195	0.194	0.201	8,208,000	1,626,110	0.1981	93.65	93.17	93.65	93.17	96.54	17,090	95.149	-1.52%
2021-04-13	0	0.198	0.198	0.199	0.194	0.209	31,656,000	6,366,248	0.2011	95.09	95.09	95.57	93.17	100.4	65,912	96.587	3.12%
2021-04-12	0	0.192	0.191	0.192	0.191	0.194	6,521,000	1,253,138	0.1922	92.21	91.73	92.21	91.73	93.17	13,578	92.294	0.00%
2021-04-09	0	0.192	0.192	0.194	0.190	0.195	9,404,000	1,810,834	0.1926	92.21	92.21	93.17	91.25	93.65	19,580	92.482	-1.03%
2021-04-08	0	0.194	0.192	0.194	0.191	0.196	13,956,001	2,712,366	0.1944	93.17	92.21	93.17	91.73	94.13	29,058	93.342	-0.51%
2021-04-07	0	0.195	0.193	0.195	0.190	0.201	15,354,000	3,015,052	0.1964	93.65	92.69	93.65	91.25	96.54	31,969	94.311	2.63%
2021-04-01	0	0.190	0.188	0.191	0.188	0.191	6,814,000	1,288,804	0.1891	91.25	90.29	91.73	90.29	91.73	14,188	90.840	0.00%
2021-03-31	0	0.190	0.189	0.190	0.187	0.191	4,306,000	819,728	0.1904	91.25	90.77	91.25	89.81	91.73	8,966	91.429	0.53%
2021-03-30	0	0.189	0.189	0.191	0.188	0.192	7,296,000	1,390,728	0.1906	90.77	90.77	91.73	90.29	92.21	15,191	91.548	-1.05%
2021-03-29	0	0.191	0.190	0.191	0.183	0.195	17,825,600	3,364,034	0.1887	91.73	91.25	91.73	87.89	93.65	37,115	90.637	4.37%
2021-03-26	0	0.183	0.180	0.184	0.175	0.193	13,376,000	2,442,566	0.1826	87.89	86.45	88.37	84.05	92.69	27,851	87.702	4.57%
2021-03-25	0	0.175	0.172	0.175	0.170	0.177	8,666,000	1,497,438	0.1728	84.05	82.61	84.05	81.65	85.01	18,044	82.989	-1.69%
2021-03-24	0	0.178	0.174	0.178	0.175	0.185	6,930,000	1,245,674	0.1798	85.49	83.57	85.49	84.05	88.85	14,429	86.330	-2.73%
2021-03-23	0	0.183	0.181	0.183	0.181	0.188	6,624,000	1,217,224	0.1838	87.89	86.93	87.89	86.93	90.29	13,792	88.255	-3.68%
2021-03-22	0	0.190	0.184	0.190	0.183	0.190	11,144,000	2,081,590	0.1868	91.25	88.37	91.25	87.89	91.25	23,203	89.711	2.15%
2021-03-19	0	0.186	0.185	0.186	0.183	0.189	10,132,000	1,887,480	0.1863	89.33	88.85	89.33	87.89	90.77	21,096	89.470	-1.06%
2021-03-18	0	0.188	0.186	0.188	0.186	0.193	9,464,000	1,787,898	0.1889	90.29	89.33	90.29	89.33	92.69	19,705	90.732	-1.57%
2021-03-17	0	0.191	0.191	0.192	0.186	0.193	20,154,000	3,818,414	0.1895	91.73	91.73	92.21	89.33	92.69	41,963	90.994	0.53%
2021-03-16	0	0.190	0.187	0.190	0.187	0.192	10,646,000	2,020,196	0.1898	91.25	89.81	91.25	89.81	92.21	22,166	91.138	0.00%
2021-03-15	0	0.190	0.187	0.190	0.186	0.191	7,453,180	1,415,948	0.1900	91.25	89.81	91.25	89.33	91.73	15,519	91.242	0.53%
2021-03-12	0	0.189	0.188	0.189	0.185	0.191	9,144,000	1,727,142	0.1889	90.77	90.29	90.77	88.85	91.73	19,039	90.716	-1.05%
2021-03-11	0	0.191	0.190	0.191	0.189	0.195	9,342,000	1,787,492	0.1913	91.73	91.25	91.73	90.77	93.65	19,451	91.896	0.00%
2021-03-10	0	0.191	0.190	0.191	0.190	0.196	7,246,000	1,395,164	0.1925	91.73	91.25	91.73	91.25	94.13	15,087	92.473	-0.52%
2021-03-09	0	0.192	0.191	0.192	0.190	0.199	11,022,000	2,130,918	0.1933	92.21	91.73	92.21	91.25	95.57	22,949	92.853	0.00%
2021-03-08	0	0.192	0.192	0.193	0.190	0.230	49,402,000	10,086,540	0.2042	92.21	92.21	92.69	91.25	110.5	102,862	98.059	-1.03%
2021-03-05	0	0.194	0.192	0.194	0.191	0.196	10,050,000	1,938,624	0.1929	93.17	92.21	93.17	91.73	94.13	20,926	92.644	-1.02%
2021-03-04	0	0.196	0.194	0.196	0.194	0.201	9,598,000	1,888,994	0.1968	94.13	93.17	94.13	93.17	96.54	19,984	94.524	-1.01%
2021-03-03	0	0.198	0.196	0.198	0.192	0.210	23,916,000	4,845,022	0.2026	95.09	94.13	95.09	92.21	100.9	49,796	97.297	0.51%
2021-03-02	0	0.197	0.193	0.196	0.191	0.197	9,764,000	1,897,232	0.1943	94.61	92.69	94.13	91.73	94.61	20,330	93.322	2.60%
2021-03-01	0	0.192	0.191	0.192	0.190	0.199	8,478,000	1,645,488	0.1941	92.21	91.73	92.21	91.25	95.57	17,652	93.216	-0.52%
2021-02-26	0	0.193	0.188	0.193	0.181	0.199	16,382,000	3,116,382	0.1902	92.69	90.29	92.69	86.93	95.57	34,110	91.364	-3.50%
2021-02-25	0	0.200	0.197	0.200	0.195	0.216	31,856,000	6,452,514	0.2026	96.06	94.61	96.06	93.65	103.7	66,329	97.281	-4.31%
2021-02-24	0	0.209	0.209	0.210	0.197	0.220	62,229,000	12,980,829	0.2086	100.4	100.4	100.9	94.61	105.7	129,569	100.18	6.09%
2021-02-23	0	0.197	0.194	0.197	0.188	0.206	25,980,000	5,126,750	0.1973	94.61	93.17	94.61	90.29	98.94	54,094	94.775	4.79%
2021-02-22	0	0.188	0.188	0.192	0.175	0.209	25,495,200	4,907,826	0.1925	90.29	90.29	92.21	84.05	100.4	53,085	92.453	-10.05%
2021-02-19	0	0.209	0.208	0.209	0.191	0.210	27,830,000	5,639,688	0.2026	100.4	99.90	100.4	91.73	100.9	57,946	97.327	5.56%
2021-02-18	0	0.198	0.194	0.198	0.194	0.204	19,632,000	3,896,028	0.1985	95.09	93.17	95.09	93.17	97.98	40,877	95.312	0.00%
2021-02-17	0	0.198	0.196	0.198	0.192	0.215	28,018,000	5,619,840	0.2006	95.09	94.13	95.09	92.21	103.3	58,337	96.333	-4.81%
2021-02-16	0	0.208	0.207	0.208	0.165	0.240	130,338,600	26,506,029	0.2034	99.90	99.42	99.90	79.25	115.3	271,383	97.670	32.48%
2021-02-11	0	0.157	0.155	0.157	0.140	0.163	19,581,600	3,008,934	0.1537	75.40	74.44	75.40	67.24	78.28	40,772	73.800	10.56%
2021-02-10	0	0.142	0.139	0.142	0.139	0.144	4,767,000	671,011	0.1408	68.20	66.76	68.20	66.76	69.16	9,926	67.604	2.90%
2021-02-09	0	0.138	0.135	0.138	0.128	0.151	7,398,600	1,025,218	0.1386	66.28	64.84	66.28	61.48	72.52	15,405	66.551	6.15%
2021-02-08	0	0.130	0.128	0.131	0.128	0.133	2,984,000	386,713	0.1296	62.44	61.48	62.92	61.48	63.88	6,213	62.242	-3.70%
2021-02-05	0	0.135	0.131	0.135	0.131	0.135	1,230,001	163,778	0.1332	64.84	62.92	64.84	62.92	64.84	2,561	63.950	0.75%
2021-02-04	0	0.134	0.131	0.134	0.131	0.138	1,325,000	177,733	0.1341	64.36	62.92	64.36	62.92	66.28	2,759	64.423	-1.47%
2021-02-03	0	0.136	0.131	0.137	0.131	0.138	3,188,000	431,224	0.1353	65.32	62.92	65.80	62.92	66.28	6,638	64.964	4.62%
2021-02-02	0	0.130	0.130	0.135	0.130	0.138	2,358,000	322,036	0.1366	62.44	62.44	64.84	62.44	66.28	4,910	65.592	-2.99%
2021-02-01	0	0.134	0.134	0.135	0.129	0.135	176,000	22,988	0.1306	64.36	64.36	64.84	61.96	64.84	366	62.730	-1.47%
2021-01-29	0	0.136	0.130	0.137	0.130	0.142	3,284,000	448,096	0.1364	65.32	62.44	65.80	62.44	68.20	6,838	65.533	-0.73%
2021-01-28	0	0.137	0.132	0.137	0.128	0.142	1,096,000	150,064	0.1369	65.80	63.40	65.80	61.48	68.20	2,282	65.759	2.24%
2021-01-27	0	0.134	0.130	0.134	0.130	0.146	2,336,000	310,356	0.1329	64.36	62.44	64.36	62.44	70.12	4,864	63.808	-4.29%
2021-01-26	0	0.140	0.135	0.140	0.135	0.152	238,000	33,300	0.1399	67.24	64.84	67.24	64.84	73.00	496	67.198	2.94%
2021-01-25	0	0.136	0.130	0.139	0.130	0.152	3,158,800	463,277	0.1467	65.32	62.44	66.76	62.44	73.00	6,577	70.438	-4.23%
2021-01-22	0	0.142	0.138	0.142	0.133	0.144	2,298,000	316,622	0.1378	68.20	66.28	68.20	63.88	69.16	4,785	66.173	3.65%
2021-01-21	0	0.137	0.133	0.137	0.134	0.138	521,000	70,862	0.1360	65.80	63.88	65.80	64.36	66.28	1,085	65.323	1.48%
2021-01-20	0	0.135	0.132	0.135	0.130	0.138	1,112,800	147,782	0.1328	64.84	63.40	64.84	62.44	66.28	2,317	63.781	-2.17%
2021-01-19	0	0.138	0.135	0.138	0.132	0.141	1,188,000	162,590	0.1369	66.28	64.84	66.28	63.40	67.72	2,474	65.731	0.00%
2021-01-18	0	0.138	0.137	0.140	0.138	0.152	768,000	108,536	0.1413	66.28	65.80	67.24	66.28	73.00	1,599	67.874	-2.82%
2021-01-15	0	0.142	0.137	0.138	0.137	0.145	1,444,000	201,264	0.1394	68.20	65.80	66.28	65.80	69.64	3,007	66.941	0.71%
2021-01-14	0	0.141	0.138	0.141	0.137	0.144	690,000	98,488	0.1427	67.72	66.28	67.72	65.80	69.16	1,437	68.553	0.00%
2021-01-13	0	0.141	0.138	0.143	0.126	0.143	1,920,000	269,460	0.1403	67.72	66.28	68.68	60.51	68.68	3,998	67.404	0.00%
2021-01-12	0	0.141	0.133	0.141	0.136	0.145	692,600	98,446	0.1421	67.72	63.88	67.72	65.32	69.64	1,442	68.266	3.68%
2021-01-11	0	0.136	0.136	0.143	0.134	0.151	1,599,000	226,037	0.1414	65.32	65.32	68.68	64.36	72.52	3,329	67.892	-8.11%
2021-01-08	1	-	-	-	-	-	0	0	-	71.08	-	-	-	-	0	-	0.00%
2021-01-07	1	0.148	0.140	0.155	0.148	0.148	80,000	11,840	0.1480	71.08	67.24	74.44	71.08	71.08	167	71.081	0.00%
2021-01-06	0	0.148	0.146	0.149	0.145	0.152	2,620,000	392,226	0.1497	71.08	70.12	71.56	69.64	73.00	5,455	71.899	-3.27%
2021-01-05	0	0.153	0.148	0.153	0.142	0.155	2,853,200	434,170	0.1522	73.48	71.08	73.48	68.20	74.44	5,941	73.083	2.00%
2021-01-04	0	0.150	0.142	0.150	0.136	0.150	1,114,000	160,780	0.1443	72.04	68.20	72.04	65.32	72.04	2,320	69.317	0.00%
2020-12-31	0	0.150	0.143	0.149	0.140	0.150	748,000	108,766	0.1454	72.04	68.68	71.56	67.24	72.04	1,557	69.836	0.00%
2020-12-30	0	0.150	0.144	0.150	0.138	0.150	2,153,000	314,966	0.1463	72.04	69.16	72.04	66.28	72.04	4,483	70.260	0.00%
2020-12-29	0	0.150	0.134	0.150	0.132	0.150	1,992,800	291,530	0.1463	72.04	64.36	72.04	63.40	72.04	4,149	70.260	6.38%
2020-12-28	0	0.141	0.132	0.142	0.130	0.145	1,362,000	195,034	0.1432	67.72	63.40	68.20	62.44	69.64	2,836	68.774	0.71%
2020-12-24	0	0.140	0.133	0.140	0.129	0.145	541,000	73,681	0.1362	67.24	63.88	67.24	61.96	69.64	1,126	65.411	0.00%
2020-12-23	0	0.140	0.131	0.139	0.137	0.140	495,000	67,903	0.1372	67.24	62.92	66.76	65.80	67.24	1,031	65.883	2.19%
2020-12-22	0	0.137	0.127	0.137	0.127	0.137	154,600	20,156	0.1304	65.80	60.99	65.80	60.99	65.80	322	62.616	2.24%
2020-12-21	0	0.134	0.128	0.137	0.128	0.137	2,003,000	262,517	0.1311	64.36	61.48	65.80	61.48	65.80	4,171	62.946	-0.74%
2020-12-18	0	0.135	0.130	0.135	0.130	0.135	1,378,000	180,872	0.1313	64.84	62.44	64.84	62.44	64.84	2,869	63.039	3.85%
2020-12-17	0	0.130	0.128	0.130	0.122	0.130	818,000	104,570	0.1278	62.44	61.48	62.44	58.59	62.44	1,703	61.397	6.56%
2020-12-16	0	0.122	0.122	0.124	0.121	0.125	218,400	26,941	0.1234	58.59	58.59	59.55	58.11	60.03	455	59.245	0.83%
2020-12-15	0	0.121	0.121	0.124	0.119	0.123	288,000	34,974	0.1214	58.11	58.11	59.55	57.15	59.07	600	58.323	-1.63%
2020-12-14	0	0.123	0.122	0.125	0.118	0.123	689,200	83,020	0.1205	59.07	58.59	60.03	56.67	59.07	1,435	57.853	2.50%
2020-12-11	0	0.120	0.120	0.121	0.118	0.125	2,022,800	244,090	0.1207	57.63	57.63	58.11	56.67	60.03	4,212	57.955	-2.44%
2020-12-10	0	0.123	0.122	0.123	0.123	0.126	1,536,000	189,584	0.1234	59.07	58.59	59.07	59.07	60.51	3,198	59.279	0.00%
2020-12-09	0	0.123	0.123	0.127	0.121	0.140	8,136,247	1,029,230	0.1265	59.07	59.07	60.99	58.11	67.24	16,941	60.755	-12.14%
2020-12-08	0	0.140	0.140	0.142	0.140	0.145	2,545,000	358,695	0.1409	67.24	67.24	68.20	67.24	69.64	5,299	67.691	-2.10%
2020-12-07	0	0.143	0.143	0.148	0.142	0.151	3,080,400	451,719	0.1466	68.68	68.68	71.08	68.20	72.52	6,414	70.429	0.70%
2020-12-04	0	0.142	0.142	0.147	0.141	0.143	73,000	10,309	0.1412	68.20	68.20	70.60	67.72	68.68	152	67.824	-2.07%
2020-12-03	0	0.145	0.145	0.147	0.144	0.144	14,000	2,016	0.1440	69.64	69.64	70.60	69.16	69.16	29	69.160	0.69%
2020-12-02	0	0.144	0.144	0.147	0.143	0.146	260,000	37,608	0.1446	69.16	69.16	70.60	68.68	70.12	541	69.470	-2.04%
2020-12-01	0	0.147	0.147	0.149	0.145	0.147	165,000	24,167	0.1465	70.60	70.60	71.56	69.64	70.60	344	70.344	-1.34%
2020-11-30	0	0.149	0.147	0.152	0.144	0.151	297,000	43,940	0.1479	71.56	70.60	73.00	69.16	72.52	618	71.055	4.20%
2020-11-27	0	0.143	0.143	0.146	0.143	0.146	45,200	6,482	0.1434	68.68	68.68	70.12	68.68	70.12	94	68.875	-2.05%
2020-11-26	0	0.146	0.146	0.148	0.146	0.148	416,000	60,808	0.1462	70.12	70.12	71.08	70.12	71.08	866	70.203	-1.35%
2020-11-25	0	0.148	0.148	0.152	0.143	0.160	944,000	141,902	0.1503	71.08	71.08	73.00	68.68	76.84	1,966	72.195	1.37%
2020-11-24	0	0.146	0.143	0.150	0.146	0.149	230,000	33,670	0.1464	70.12	68.68	72.04	70.12	71.56	479	70.308	2.82%
2020-11-23	0	0.142	0.142	0.144	0.141	0.144	499,000	71,218	0.1427	68.20	68.20	69.16	67.72	69.16	1,039	68.546	-1.39%
2020-11-20	0	0.144	0.144	0.146	0.143	0.150	978,000	143,062	0.1463	69.16	69.16	70.12	68.68	72.04	2,036	70.255	-4.00%
2020-11-19	0	0.150	0.149	0.155	0.147	0.150	266,000	39,438	0.1483	72.04	71.56	74.44	70.60	72.04	554	71.207	0.67%
2020-11-18	0	0.149	0.144	0.150	0.149	0.150	22,000	3,298	0.1499	71.56	69.16	72.04	71.56	72.04	46	71.998	-0.67%
2020-11-17	0	0.150	0.146	0.150	0.147	0.150	198,400	29,573	0.1491	72.04	70.12	72.04	70.60	72.04	413	71.589	0.00%
2020-11-16	0	0.150	0.148	0.153	0.148	0.150	38,000	5,628	0.1481	72.04	71.08	73.48	71.08	72.04	79	71.131	1.35%
2020-11-13	0	0.148	0.146	0.149	0.140	0.152	2,292,000	336,894	0.1470	71.08	70.12	71.56	67.24	73.00	4,772	70.594	-5.73%
2020-11-12	0	0.157	0.153	0.157	0.153	0.163	132,000	20,356	0.1542	75.40	73.48	75.40	73.48	78.28	275	74.064	1.95%
2020-11-11	0	0.154	0.154	0.157	0.151	0.163	788,000	123,354	0.1565	73.96	73.96	75.40	72.52	78.28	1,641	75.183	-1.91%
2020-11-10	0	0.157	0.157	0.162	0.154	0.164	35,710,000	5,529,788	0.1549	75.40	75.40	77.80	73.96	78.77	74,353	74.372	3.97%
2020-11-09	0	0.151	0.150	0.151	0.149	0.152	458,000	68,736	0.1501	72.52	72.04	72.52	71.56	73.00	954	72.079	-0.66%
2020-11-06	0	0.152	0.152	0.160	0.150	0.154	92,000	14,140	0.1537	73.00	73.00	76.84	72.04	73.96	192	73.816	1.33%
2020-11-05	0	0.150	0.150	0.155	0.150	0.158	524,000	79,942	0.1526	72.04	72.04	74.44	72.04	75.88	1,091	73.271	-5.06%
2020-11-04	0	0.158	0.158	0.159	0.158	0.158	188,800	29,826	0.1580	75.88	75.88	76.36	75.88	75.88	393	75.872	-0.63%
2020-11-03	0	0.159	0.156	0.159	0.156	0.160	292,000	45,928	0.1573	76.36	74.92	76.36	74.92	76.84	608	75.541	1.92%
2020-11-02	0	0.156	0.156	0.159	0.156	0.169	272,000	42,924	0.1578	74.92	74.92	76.36	74.92	81.17	566	75.792	0.00%
2020-10-30	0	0.156	0.154	0.156	0.151	0.167	414,000	65,372	0.1579	74.92	73.96	74.92	72.52	80.21	862	75.837	3.31%
2020-10-29	0	0.151	0.150	0.151	0.150	0.155	462,000	69,530	0.1505	72.52	72.04	72.52	72.04	74.44	962	72.280	-3.21%
2020-10-28	0	0.156	0.151	0.156	0.151	0.156	220,400	33,598	0.1524	74.92	72.52	74.92	72.52	74.92	459	73.214	2.63%
2020-10-27	0	0.152	0.152	0.155	0.152	0.156	946,400	146,660	0.1550	73.00	73.00	74.44	73.00	74.92	1,971	74.426	-2.56%
2020-10-23	0	0.156	0.156	0.168	0.151	0.163	12,722,800	2,064,928	0.1623	74.92	74.92	80.69	72.52	78.28	26,491	77.949	-2.50%
2020-10-22	0	0.160	0.159	0.171	0.159	0.161	808,000	129,314	0.1600	76.84	76.36	82.13	76.36	77.32	1,682	76.864	0.00%
2020-10-21	0	0.160	0.157	0.160	0.160	0.160	252,000	40,320	0.1600	76.84	75.40	76.84	76.84	76.84	525	76.844	0.00%
2020-10-20	0	0.160	0.157	0.160	0.160	0.175	960,000	156,450	0.1630	76.84	75.40	76.84	76.84	84.05	1,999	78.270	0.00%
2020-10-19	0	0.160	0.158	0.160	0.157	0.160	704,000	112,216	0.1594	76.84	75.88	76.84	75.40	76.84	1,466	76.555	-0.62%
2020-10-16	0	0.161	0.160	0.161	0.156	0.161	656,000	105,198	0.1604	77.32	76.84	77.32	74.92	77.32	1,366	77.018	0.00%
2020-10-15	0	0.161	0.161	0.164	0.161	0.165	143,400	23,444	0.1635	77.32	77.32	78.77	77.32	79.25	299	78.519	-1.83%
2020-10-14	0	0.164	0.164	0.170	0.160	0.162	390,000	62,874	0.1612	78.77	78.77	81.65	76.84	77.80	812	77.428	-2.96%
2020-10-12	0	0.169	0.164	0.169	0.162	0.175	514,000	85,646	0.1666	81.17	78.77	81.17	77.80	84.05	1,070	80.027	0.00%
2020-10-09	0	0.169	0.162	0.169	0.161	0.171	292,000	48,654	0.1666	81.17	77.80	81.17	77.32	82.13	608	80.025	-3.98%
2020-10-08	0	0.176	0.161	0.176	0.157	0.176	288,000	49,738	0.1727	84.53	77.32	84.53	75.40	84.53	600	82.944	12.82%
2020-10-07	0	0.156	0.156	0.161	0.152	0.164	1,334,000	211,060	0.1582	74.92	74.92	77.32	73.00	78.77	2,778	75.987	0.00%
2020-10-06	0	0.156	0.156	0.168	0.153	0.158	552,000	86,708	0.1571	74.92	74.92	80.69	73.48	75.88	1,149	75.441	-1.27%
2020-10-05	0	0.158	0.158	0.160	0.158	0.160	600,000	95,278	0.1588	75.88	75.88	76.84	75.88	76.84	1,249	76.266	1.28%
2020-09-30	0	0.156	0.155	0.156	0.149	0.160	2,186,000	341,252	0.1561	74.92	74.44	74.92	71.56	76.84	4,552	74.975	-5.45%
2020-09-29	0	0.165	0.161	0.165	0.156	0.170	25,788,000	4,285,710	0.1662	79.25	77.32	79.25	74.92	81.65	53,694	79.817	-2.94%
2020-09-28	0	0.170	0.167	0.170	0.158	0.170	24,514,000	4,073,720	0.1662	81.65	80.21	81.65	75.88	81.65	51,042	79.812	4.94%
2020-09-25	0	0.162	0.162	0.165	0.161	0.174	527,000	85,276	0.1618	77.80	77.80	79.25	77.32	83.57	1,097	77.715	4.52%
2020-09-24	0	0.155	0.155	0.163	0.155	0.168	468,000	74,584	0.1594	74.44	74.44	78.28	74.44	80.69	974	76.540	-2.52%
2020-09-23	0	0.159	0.159	0.163	0.150	0.168	912,000	146,809	0.1610	76.36	76.36	78.28	72.04	80.69	1,899	77.312	-1.24%
2020-09-22	0	0.161	0.161	0.165	0.160	0.165	300,000	48,336	0.1611	77.32	77.32	79.25	76.84	79.25	625	77.382	-3.59%
2020-09-21	0	0.167	0.165	0.167	0.160	0.176	1,243,200	207,400	0.1668	80.21	79.25	80.21	76.84	84.53	2,589	80.123	-6.18%
2020-09-18	0	0.178	0.175	0.178	0.173	0.180	1,318,000	231,252	0.1755	85.49	84.05	85.49	83.09	86.45	2,744	84.268	-0.56%
2020-09-17	0	0.179	0.177	0.181	0.173	0.181	1,034,000	182,440	0.1764	85.97	85.01	86.93	83.09	86.93	2,153	84.740	0.56%
2020-09-16	0	0.178	0.178	0.179	0.170	0.200	5,369,000	994,767	0.1853	85.49	85.49	85.97	81.65	96.06	11,179	88.985	4.09%
2020-09-15	0	0.171	0.170	0.178	0.157	0.185	3,472,000	603,090	0.1737	82.13	81.65	85.49	75.40	88.85	7,229	83.424	1.18%
2020-09-14	0	0.169	0.168	0.170	0.168	0.174	704,000	119,526	0.1698	81.17	80.69	81.65	80.69	83.57	1,466	81.542	3.68%
2020-09-11	0	0.163	0.163	0.165	0.161	0.177	4,260,000	707,810	0.1662	78.28	78.28	79.25	77.32	85.01	8,870	79.799	-6.86%
2020-09-10	0	0.175	0.174	0.175	0.167	0.193	8,780,000	1,563,944	0.1781	84.05	83.57	84.05	80.21	92.69	18,281	85.549	-7.89%
2020-09-09	0	0.190	0.189	0.190	0.155	0.280	56,948,000	11,379,825	0.1998	91.25	90.77	91.25	74.44	134.5	118,574	95.973	25.83%
2020-09-08	0	0.151	0.151	0.155	0.145	0.155	1,976,000	297,218	0.1504	72.52	72.52	74.44	69.64	74.44	4,114	72.240	4.14%
2020-09-07	0	0.145	0.145	0.146	0.143	0.146	309,000	44,949	0.1455	69.64	69.64	70.12	68.68	70.12	643	69.864	1.40%
2020-09-04	0	0.143	0.143	0.144	0.143	0.144	1,561,000	224,239	0.1437	68.68	68.68	69.16	68.68	69.16	3,250	68.992	-0.69%
2020-09-03	0	0.144	0.144	0.145	0.140	0.145	1,514,000	217,372	0.1436	69.16	69.16	69.64	67.24	69.64	3,152	68.955	1.41%
2020-09-02	0	0.142	0.140	0.148	0.128	0.150	405,000	58,250	0.1438	68.20	67.24	71.08	61.48	72.04	843	69.077	2.90%
2020-09-01	0	0.138	0.134	0.138	0.133	0.140	709,200	98,225	0.1385	66.28	64.36	66.28	63.88	67.24	1,477	66.519	0.00%
2020-08-31	0	0.138	0.138	0.140	0.138	0.140	1,334,000	186,052	0.1395	66.28	66.28	67.24	66.28	67.24	2,778	66.984	0.00%
2020-08-28	0	0.138	0.138	0.140	0.138	0.140	513,800	71,645	0.1394	66.28	66.28	67.24	66.28	67.24	1,070	66.970	1.47%
2020-08-27	0	0.136	0.130	0.137	0.136	0.143	170,600	23,861	0.1399	65.32	62.44	65.80	65.32	68.68	355	67.174	0.74%
2020-08-26	0	0.135	0.130	0.135	0.130	0.141	758,200	101,484	0.1338	64.84	62.44	64.84	62.44	67.72	1,579	64.284	-4.93%
2020-08-25	0	0.142	0.141	0.142	0.139	0.144	3,236,000	462,718	0.1430	68.20	67.72	68.20	66.76	69.16	6,738	68.675	-1.39%
2020-08-24	0	0.144	0.144	0.146	0.139	0.148	3,952,000	564,728	0.1429	69.16	69.16	70.12	66.76	71.08	8,229	68.630	0.70%
2020-08-21	0	0.143	0.141	0.144	0.138	0.145	4,756,600	682,651	0.1435	68.68	67.72	69.16	66.28	69.64	9,904	68.927	-0.69%
2020-08-20	0	0.144	0.139	0.145	0.139	0.146	4,502,000	646,904	0.1437	69.16	66.76	69.64	66.76	70.12	9,374	69.012	-2.04%
2020-08-19	0	0.147	0.141	0.147	0.140	0.150	848,000	121,666	0.1435	70.60	67.72	70.60	67.24	72.04	1,766	68.907	-1.34%
2020-08-18	0	0.149	0.132	0.149	0.140	0.150	1,748,400	256,416	0.1467	71.56	63.40	71.56	67.24	72.04	3,640	70.436	1.36%
2020-08-17	0	0.147	0.133	0.147	0.134	0.149	1,250,000	180,024	0.1440	70.60	63.88	70.60	64.36	71.56	2,603	69.169	13.95%
2020-08-14	0	0.129	0.129	0.137	0.128	0.129	404,000	51,844	0.1283	61.96	61.96	65.80	61.48	61.96	841	61.632	-7.19%
2020-08-13	0	0.139	0.133	0.139	0.130	0.148	764,000	103,536	0.1355	66.76	63.88	66.76	62.44	71.08	1,591	65.086	6.11%
2020-08-12	0	0.131	0.131	0.139	0.129	0.131	168,600	21,844	0.1296	62.92	62.92	66.76	61.96	62.92	351	62.225	2.34%
2020-08-11	0	0.128	0.127	0.128	0.130	0.132	178,000	23,332	0.1311	61.48	60.99	61.48	62.44	63.40	371	62.954	3.23%
2020-08-10	0	0.124	0.124	0.133	0.122	0.125	102,000	12,474	0.1223	59.55	59.55	63.88	58.59	60.03	212	58.735	-0.80%
2020-08-07	0	0.125	0.125	0.129	0.122	0.126	913,200	113,954	0.1248	60.03	60.03	61.96	58.59	60.51	1,901	59.931	-2.34%
2020-08-06	0	0.128	0.128	0.130	0.121	0.132	554,000	68,596	0.1238	61.48	61.48	62.44	58.11	63.40	1,154	59.467	-5.19%
2020-08-05	0	0.135	0.133	0.135	0.135	0.135	240,000	32,360	0.1348	64.84	63.88	64.84	64.84	64.84	500	64.757	0.75%
2020-08-04	0	0.134	0.134	0.136	0.134	0.145	698,000	98,218	0.1407	64.36	64.36	65.32	64.36	69.64	1,453	67.581	0.00%
2020-08-03	0	0.134	0.133	0.136	0.133	0.140	288,000	38,480	0.1336	64.36	63.88	65.32	63.88	67.24	600	64.170	1.52%
2020-07-31	0	0.132	0.132	0.136	0.131	0.145	590,000	82,092	0.1391	63.40	63.40	65.32	62.92	69.64	1,228	66.825	-7.04%
2020-07-30	0	0.142	0.131	0.142	0.131	0.142	312,000	41,872	0.1342	68.20	62.92	68.20	62.92	68.20	650	64.455	6.77%
2020-07-29	0	0.133	0.133	0.141	0.130	0.142	716,000	97,434	0.1361	63.88	63.88	67.72	62.44	68.20	1,491	65.356	-1.48%
2020-07-28	0	0.135	0.120	0.135	0.135	0.135	56,000	7,110	0.1270	64.84	57.63	64.84	64.84	64.84	117	60.978	0.75%
2020-07-27	0	0.134	0.121	0.134	0.120	0.136	1,320,600	166,877	0.1264	64.36	58.11	64.36	57.63	65.32	2,750	60.690	3.08%
2020-07-24	0	0.130	0.130	0.136	0.130	0.133	48,000	6,246	0.1301	62.44	62.44	65.32	62.44	63.88	100	62.496	-6.47%
2020-07-23	0	0.139	0.132	0.139	0.128	0.140	188,000	25,176	0.1339	66.76	63.40	66.76	61.48	67.24	391	64.316	2.21%
2020-07-22	0	0.136	0.136	0.140	0.133	0.134	150,000	20,010	0.1334	65.32	65.32	67.24	63.88	64.36	312	64.069	-3.55%
2020-07-21	0	0.141	0.141	0.145	0.141	0.145	634,000	91,110	0.1437	67.72	67.72	69.64	67.72	69.64	1,320	69.019	-2.08%
2020-07-20	0	0.144	0.144	0.145	0.138	0.145	241,400	33,817	0.1401	69.16	69.16	69.64	66.28	69.64	503	67.280	2.13%
2020-07-17	0	0.141	0.141	0.148	0.140	0.140	108,000	15,120	0.1400	67.72	67.72	71.08	67.24	67.24	225	67.239	1.44%
2020-07-16	0	0.139	0.139	0.152	0.138	0.140	526,000	73,142	0.1391	66.76	66.76	73.00	66.28	67.24	1,095	66.784	-7.33%
2020-07-15	0	0.150	0.150	0.153	0.145	0.152	914,000	136,190	0.1490	72.04	72.04	73.48	69.64	73.00	1,903	71.563	-1.96%
2020-07-14	0	0.153	0.153	0.154	0.150	0.163	1,690,000	260,298	0.1540	73.48	73.48	73.96	72.04	78.28	3,519	73.973	-6.13%
2020-07-13	0	0.163	0.163	0.165	0.140	0.168	12,074,600	1,895,139	0.1570	78.28	78.28	79.25	67.24	80.69	25,141	75.380	18.12%
2020-07-10	0	0.138	0.138	0.143	0.119	0.150	5,650,000	756,444	0.1339	66.28	66.28	68.68	57.15	72.04	11,764	64.301	15.00%
2020-07-09	0	0.120	0.118	0.121	0.113	0.130	6,972,600	831,252	0.1192	57.63	56.67	58.11	54.27	62.44	14,518	57.257	7.14%
2020-07-08	0	0.112	0.112	0.115	0.112	0.112	616,000	68,992	0.1120	53.79	53.79	55.23	53.79	53.79	1,283	53.791	0.00%
2020-07-07	0	0.112	0.112	0.115	0.112	0.115	1,399,600	159,144	0.1137	53.79	53.79	55.23	53.79	55.23	2,914	54.611	-2.61%
2020-07-06	0	0.115	0.113	0.115	0.113	0.116	495,400	56,918	0.1149	55.23	54.27	55.23	54.27	55.71	1,031	55.180	2.68%
2020-07-03	0	0.112	0.112	0.115	0.112	0.113	763,000	85,745	0.1124	53.79	53.79	55.23	53.79	54.27	1,589	53.973	-0.88%
2020-07-02	0	0.113	0.113	0.115	0.111	0.115	1,242,800	140,700	0.1132	54.27	54.27	55.23	53.31	55.23	2,588	54.373	-0.88%
2020-06-30	0	0.114	0.114	0.115	0.114	0.116	682,000	78,148	0.1146	54.75	54.75	55.23	54.75	55.71	1,420	55.033	-1.72%
2020-06-29	0	0.116	0.110	0.116	0.110	0.116	646,600	74,769	0.1156	55.71	52.83	55.71	52.83	55.71	1,346	55.536	3.57%
2020-06-26	0	0.112	0.112	0.113	0.108	0.113	526,000	58,544	0.1113	53.79	53.79	54.27	51.87	54.27	1,095	53.455	3.70%
2020-06-24	0	0.108	0.108	0.110	0.108	0.108	10,000	1,080	0.1080	51.87	51.87	52.83	51.87	51.87	21	51.870	-1.82%
2020-06-23	0	0.110	0.107	0.110	0.106	0.110	316,000	34,164	0.1081	52.83	51.39	52.83	50.91	52.83	658	51.924	-0.90%
2020-06-22	0	0.111	0.111	0.112	0.111	0.112	294,000	32,644	0.1110	53.31	53.31	53.79	53.31	53.79	612	53.327	-0.89%
2020-06-19	0	0.112	0.112	0.113	0.111	0.113	805,200	89,826	0.1116	53.79	53.79	54.27	53.31	54.27	1,677	53.578	0.90%
2020-06-18	0	0.111	0.110	0.111	0.111	0.111	136,000	15,096	0.1110	53.31	52.83	53.31	53.31	53.31	283	53.311	0.91%
2020-06-17	0	0.110	0.111	0.112	0.110	0.112	102,000	11,224	0.1100	52.83	53.31	53.79	52.83	53.79	212	52.849	-2.65%
2020-06-16	0	0.113	0.110	0.113	0.110	0.113	62,400	6,902	0.1106	54.27	52.83	54.27	52.83	54.27	130	53.123	2.73%
2020-06-15	0	0.110	0.110	0.113	0.110	0.110	200,000	22,000	0.1100	52.83	52.83	54.27	52.83	52.83	416	52.830	-2.65%
2020-06-12	0	0.113	0.110	0.113	0.110	0.113	294,000	32,552	0.1107	54.27	52.83	54.27	52.83	54.27	612	53.177	0.00%
2020-06-11	0	0.113	0.111	0.113	0.111	0.113	51,400	5,701	0.1109	54.27	53.31	54.27	53.31	54.27	107	53.269	0.00%
2020-06-10	0	0.113	0.111	0.113	0.113	0.113	160,000	18,080	0.1130	54.27	53.31	54.27	54.27	54.27	333	54.271	0.00%
2020-06-09	0	0.113	0.113	0.116	0.109	0.120	2,010,600	234,417	0.1166	54.27	54.27	55.71	52.35	57.63	4,186	55.996	0.00%
2020-06-08	0	0.113	0.110	0.113	0.112	0.113	50,800	5,692	0.1120	54.27	52.83	54.27	53.79	54.27	106	53.814	0.00%
2020-06-05	0	0.113	0.110	0.113	0.109	0.113	888,000	97,314	0.1096	54.27	52.83	54.27	52.35	54.27	1,849	52.632	0.00%
2020-06-04	0	0.113	0.112	0.113	0.113	0.113	110,000	12,430	0.1130	54.27	53.79	54.27	54.27	54.27	229	54.271	0.89%
2020-06-03	0	0.112	0.112	0.113	0.111	0.113	650,800	73,372	0.1127	53.79	53.79	54.27	53.31	54.27	1,355	54.147	0.00%
2020-06-02	0	0.112	0.110	0.113	0.106	0.114	2,260,400	250,552	0.1108	53.79	52.83	54.27	50.91	54.75	4,706	53.236	4.67%
2020-06-01	0	0.107	0.106	0.107	0.106	0.111	1,108,000	119,140	0.1075	51.39	50.91	51.39	50.91	53.31	2,307	51.643	-4.46%
2020-05-29	0	0.112	0.109	0.113	0.104	0.113	1,175,600	127,356	0.1083	53.79	52.35	54.27	49.95	54.27	2,448	52.030	5.66%
2020-05-28	0	0.106	0.105	0.107	0.100	0.108	2,735,200	288,302	0.1054	50.91	50.43	51.39	48.03	51.87	5,695	50.623	0.95%
2020-05-27	0	0.105	0.104	0.105	0.103	0.107	2,372,600	247,840	0.1045	50.43	49.95	50.43	49.47	51.39	4,940	50.169	0.00%
2020-05-26	0	0.105	0.102	0.105	0.103	0.107	1,062,000	111,820	0.1053	50.43	48.99	50.43	49.47	51.39	2,211	50.569	1.94%
2020-05-25	0	0.103	0.100	0.104	0.094	0.103	1,278,600	126,916	0.0993	49.47	48.03	49.95	45.15	49.47	2,662	47.673	6.19%
2020-05-22	0	0.097	0.094	0.097	0.095	0.100	944,000	91,968	0.0974	46.59	45.15	46.59	45.63	48.03	1,966	46.790	-4.90%
2020-05-21	0	0.102	0.101	0.102	0.102	0.105	400,000	41,354	0.1034	48.99	48.51	48.99	48.99	50.43	833	49.653	0.00%
2020-05-20	0	0.102	0.102	0.105	0.102	0.102	22,000	2,244	0.1020	48.99	48.99	50.43	48.99	48.99	46	48.988	-0.97%
2020-05-19	0	0.103	0.102	0.103	0.103	0.103	303,000	31,196	0.1030	49.47	48.99	49.47	49.47	49.47	631	49.448	0.00%
2020-05-18	0	0.103	0.102	0.105	0.100	0.104	1,279,800	129,581	0.1013	49.47	48.99	50.43	48.03	49.95	2,665	48.628	-0.96%
2020-05-15	0	0.104	0.102	0.104	0.102	0.104	614,000	63,320	0.1031	49.95	48.99	49.95	48.99	49.95	1,278	49.529	0.00%
2020-05-14	0	0.104	0.104	0.105	0.103	0.105	200,800	20,810	0.1036	49.95	49.95	50.43	49.47	50.43	418	49.774	0.00%
2020-05-13	0	0.104	0.103	0.104	0.103	0.110	3,310,000	346,075	0.1046	49.95	49.47	49.95	49.47	52.83	6,892	50.215	-7.14%
2020-05-12	0	0.112	0.107	0.113	0.107	0.112	1,194,000	130,688	0.1095	53.79	51.39	54.27	51.39	53.79	2,486	52.568	0.00%
2020-05-11	0	0.112	0.112	0.114	0.112	0.115	3,186,000	364,556	0.1144	53.79	53.79	54.75	53.79	55.23	6,634	54.955	-1.75%
2020-05-08	0	0.114	0.114	0.115	0.114	0.114	815,800	92,986	0.1140	54.75	54.75	55.23	54.75	54.75	1,699	54.742	-0.87%
2020-05-07	0	0.115	0.114	0.115	0.114	0.115	504,000	57,772	0.1146	55.23	54.75	55.23	54.75	55.23	1,049	55.053	0.00%
2020-05-06	0	0.115	0.114	0.115	0.114	0.115	3,311,200	378,511	0.1143	55.23	54.75	55.23	54.75	55.23	6,894	54.901	0.88%
2020-05-05	0	0.114	0.114	0.115	0.114	0.115	2,273,400	260,000	0.1144	54.75	54.75	55.23	54.75	55.23	4,734	54.927	0.00%
2020-05-04	0	0.114	0.114	0.115	0.114	0.115	86,747,800	9,889,301	0.1140	54.75	54.75	55.23	54.75	55.23	180,621	54.752	0.00%
2020-04-29	0	0.114	0.114	0.115	0.114	0.115	2,029,000	232,474	0.1146	54.75	54.75	55.23	54.75	55.23	4,225	55.028	0.00%
2020-04-28	0	0.114	0.114	0.115	0.114	0.115	2,211,400	252,477	0.1142	54.75	54.75	55.23	54.75	55.23	4,604	54.833	-0.87%
2020-04-27	0	0.115	0.114	0.115	0.114	0.115	7,889,000	901,602	0.1143	55.23	54.75	55.23	54.75	55.23	16,426	54.889	0.88%
2020-04-24	0	0.114	0.114	0.115	0.114	0.115	4,464,000	511,472	0.1146	54.75	54.75	55.23	54.75	55.23	9,295	55.029	0.00%
2020-04-23	0	0.114	0.114	0.115	0.114	0.114	11,726,000	1,336,764	0.1140	54.75	54.75	55.23	54.75	54.75	24,415	54.751	0.00%
2020-04-22	0	0.114	0.114	0.115	0.114	0.115	13,597,000	1,550,545	0.1140	54.75	54.75	55.23	54.75	55.23	28,311	54.769	0.00%
2020-04-21	0	0.114	0.114	0.115	0.114	0.115	3,215,000	367,200	0.1142	54.75	54.75	55.23	54.75	55.23	6,694	54.854	0.00%
2020-04-20	0	0.114	0.114	0.115	0.114	0.115	5,103,000	584,798	0.1146	54.75	54.75	55.23	54.75	55.23	10,625	55.039	0.00%
2020-04-17	0	0.114	0.114	0.115	0.114	0.115	1,440,600	164,308	0.1141	54.75	54.75	55.23	54.75	55.23	3,000	54.778	0.00%
2020-04-16	0	0.114	0.114	0.115	0.114	0.115	884,000	100,800	0.1140	54.75	54.75	55.23	54.75	55.23	1,841	54.764	0.00%
2020-04-15	0	0.114	0.114	0.115	0.114	0.115	4,202,600	479,414	0.1141	54.75	54.75	55.23	54.75	55.23	8,750	54.788	0.00%
2020-04-14	0	0.114	0.114	0.115	0.114	0.115	7,504,000	856,280	0.1141	54.75	54.75	55.23	54.75	55.23	15,624	54.804	0.00%
2020-04-09	0	0.114	0.114	0.115	0.112	0.116	30,956,000	3,547,316	0.1146	54.75	54.75	55.23	53.79	55.71	64,455	55.036	0.88%
2020-04-08	0	0.113	0.112	0.113	0.112	0.114	871,000	98,335	0.1129	54.27	53.79	54.27	53.79	54.75	1,814	54.223	0.00%
2020-04-07	0	0.113	0.112	0.113	0.112	0.113	472,000	52,874	0.1120	54.27	53.79	54.27	53.79	54.27	983	53.801	0.89%
2020-04-06	0	0.112	0.112	0.113	0.112	0.113	134,000	15,024	0.1121	53.79	53.79	54.27	53.79	54.27	279	53.848	-1.75%
2020-04-03	0	0.114	0.113	0.114	0.112	0.114	68,000	7,670	0.1128	54.75	54.27	54.75	53.79	54.75	142	54.172	0.00%
2020-04-02	0	0.114	0.112	0.114	0.112	0.114	3,450,000	386,428	0.1120	54.75	53.79	54.75	53.79	54.75	7,183	53.795	1.79%
2020-04-01	0	0.112	0.112	0.114	0.112	0.114	1,106,000	124,448	0.1125	53.79	53.79	54.75	53.79	54.75	2,303	54.041	0.00%
2020-03-31	0	0.112	0.112	0.114	0.112	0.114	1,644,000	185,524	0.1128	53.79	53.79	54.75	53.79	54.75	3,423	54.199	-0.88%
2020-03-30	0	0.113	0.113	0.114	0.113	0.114	246,000	27,814	0.1131	54.27	54.27	54.75	54.27	54.75	512	54.302	-0.88%
2020-03-27	0	0.114	0.113	0.114	0.113	0.114	202,000	22,848	0.1131	54.75	54.27	54.75	54.27	54.75	421	54.323	0.00%
2020-03-26	0	0.114	0.113	0.114	0.113	0.114	1,547,000	174,827	0.1130	54.75	54.27	54.75	54.27	54.75	3,221	54.276	0.00%
2020-03-25	0	0.114	0.113	0.114	0.112	0.114	242,000	27,296	0.1128	54.75	54.27	54.75	53.79	54.75	504	54.172	0.88%
2020-03-24	0	0.113	0.113	0.114	0.113	0.114	649,000	73,367	0.1130	54.27	54.27	54.75	54.27	54.75	1,351	54.293	0.00%
2020-03-23	0	0.113	0.113	0.114	0.113	0.114	1,660,000	187,626	0.1130	54.27	54.27	54.75	54.27	54.75	3,456	54.284	-0.88%
2020-03-20	0	0.114	0.113	0.114	0.112	0.114	5,862,800	662,450	0.1130	54.75	54.27	54.75	53.79	54.75	12,207	54.267	1.79%
2020-03-19	0	0.112	0.109	0.112	0.105	0.114	12,549,600	1,395,780	0.1112	53.79	52.35	53.79	50.43	54.75	26,130	53.417	0.00%
2020-03-18	0	0.112	0.112	0.113	0.112	0.114	5,586,000	629,202	0.1126	53.79	53.79	54.27	53.79	54.75	11,631	54.098	-0.88%
2020-03-17	0	0.113	0.113	0.114	0.113	0.114	3,962,000	447,728	0.1130	54.27	54.27	54.75	54.27	54.75	8,249	54.274	-0.88%
2020-03-16	0	0.114	0.113	0.114	0.113	0.115	874,000	99,320	0.1136	54.75	54.27	54.75	54.27	55.23	1,820	54.578	0.88%
2020-03-13	0	0.113	0.113	0.114	0.113	0.114	7,837,800	890,710	0.1136	54.27	54.27	54.75	54.27	54.75	16,319	54.580	-0.88%
2020-03-12	0	0.114	0.114	0.115	0.114	0.115	10,438,400	1,190,561	0.1141	54.75	54.75	55.23	54.75	55.23	21,734	54.778	0.00%
2020-03-11	0	0.114	0.114	0.115	0.114	0.116	1,436,200	164,990	0.1149	54.75	54.75	55.23	54.75	55.71	2,990	55.174	-0.87%
2020-03-10	0	0.115	0.115	0.116	0.114	0.115	4,496,000	515,576	0.1147	55.23	55.23	55.71	54.75	55.23	9,361	55.075	0.88%
2020-03-09	0	0.114	0.114	0.115	0.114	0.115	9,352,000	1,072,622	0.1147	54.75	54.75	55.23	54.75	55.23	19,472	55.085	-1.72%
2020-03-06	0	0.116	0.116	0.117	0.115	0.117	2,254,000	262,080	0.1163	55.71	55.71	56.19	55.23	56.19	4,693	55.843	0.00%
2020-03-05	0	0.116	0.116	0.117	0.116	0.117	6,377,000	740,560	0.1161	55.71	55.71	56.19	55.71	56.19	13,278	55.774	0.00%
2020-03-04	0	0.116	0.116	0.117	0.116	0.118	3,508,000	407,620	0.1162	55.71	55.71	56.19	55.71	56.67	7,304	55.807	-1.69%
2020-03-03	0	0.118	0.117	0.118	0.117	0.120	3,952,000	464,066	0.1174	56.67	56.19	56.67	56.19	57.63	8,229	56.397	0.00%
2020-03-02	0	0.118	0.117	0.118	0.117	0.118	7,876,000	923,474	0.1173	56.67	56.19	56.67	56.19	56.67	16,399	56.313	0.85%
2020-02-28	0	0.117	0.117	0.118	0.117	0.120	2,836,400	334,178	0.1178	56.19	56.19	56.67	56.19	57.63	5,906	56.585	0.00%
2020-02-27	0	0.117	0.117	0.120	0.116	0.120	4,686,600	551,876	0.1178	56.19	56.19	57.63	55.71	57.63	9,758	56.555	-1.68%
2020-02-26	0	0.119	0.118	0.119	0.116	0.121	4,440,000	528,014	0.1189	57.15	56.67	57.15	55.71	58.11	9,245	57.115	0.85%
2020-02-25	0	0.118	0.118	0.119	0.115	0.120	4,104,000	479,796	0.1169	56.67	56.67	57.15	55.23	57.63	8,545	56.149	-1.67%
2020-02-24	0	0.120	0.118	0.120	0.117	0.123	3,182,000	380,110	0.1195	57.63	56.67	57.63	56.19	59.07	6,625	57.372	-2.44%
2020-02-21	0	0.123	0.120	0.123	0.115	0.140	35,376,400	4,437,243	0.1254	59.07	57.63	59.07	55.23	67.24	73,659	60.241	6.96%
2020-02-20	0	0.115	0.114	0.116	0.114	0.123	33,380,000	3,841,255	0.1151	55.23	54.75	55.71	54.75	59.07	69,502	55.268	-5.74%
2020-02-19	0	0.122	0.122	0.124	0.121	0.130	7,376,000	919,040	0.1246	58.59	58.59	59.55	58.11	62.44	15,358	59.842	-6.15%
2020-02-18	0	0.130	0.129	0.130	0.130	0.146	14,805,000	1,977,076	0.1335	62.44	61.96	62.44	62.44	70.12	30,826	64.136	-7.80%
2020-02-17	0	0.141	0.141	0.142	0.134	0.209	127,878,400	19,730,525	0.1543	67.72	67.72	68.20	64.36	100.4	266,261	74.102	13.71%
2020-02-14	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2020-01-30	0	0.124	0.120	0.124	0.115	0.149	49,427,200	6,356,938	0.1286	59.55	57.63	59.55	55.23	71.56	102,914	61.769	24.00%
2020-01-29	1	-	-	-	-	-	0	0	-	48.03	-	-	-	-	0	-	0.00%
2020-01-24	1	0.100	0.100	0.102	0.100	0.103	1,002,000	100,560	0.1004	48.03	48.03	48.99	48.03	49.47	2,086	48.200	-4.76%
2020-01-23	0	0.105	0.105	0.107	0.089	0.109	8,026,800	806,909	0.1005	50.43	50.43	51.39	42.74	52.35	16,713	48.281	19.32%
2020-01-22	0	0.088	0.086	0.088	0.086	0.088	180,000	15,680	0.0871	42.26	41.30	42.26	41.30	42.26	375	41.837	1.15%
2020-01-21	0	0.087	0.087	0.090	0.087	0.087	332,000	28,884	0.0870	41.78	41.78	43.22	41.78	41.78	691	41.784	-2.25%
2020-01-20	0	0.089	0.088	0.089	-	-	0	0	-	42.74	42.26	42.74	-	-	0	-	0.00%
2020-01-17	0	0.089	0.089	0.090	0.088	0.089	209,000	18,537	0.0887	42.74	42.74	43.22	42.26	42.74	435	42.597	1.14%
2020-01-16	0	0.088	0.086	0.089	0.085	0.091	2,079,892	182,014	0.0875	42.26	41.30	42.74	40.82	43.71	4,331	42.029	-2.22%
2020-01-15	0	0.090	0.088	0.090	0.090	0.093	1,466,000	132,438	0.0903	43.22	42.26	43.22	43.22	44.67	3,052	43.388	1.12%
2020-01-14	0	0.089	0.089	0.091	0.089	0.093	8,000	728	0.0910	42.74	42.74	43.71	42.74	44.67	17	43.705	-3.26%
2020-01-13	0	0.092	0.089	0.093	0.092	0.093	502,000	46,578	0.0928	44.19	42.74	44.67	44.19	44.67	1,045	44.562	-1.08%
2020-01-10	0	0.093	0.089	0.093	0.089	0.093	50,000	4,466	0.0893	44.67	42.74	44.67	42.74	44.67	104	42.898	3.33%
2020-01-09	0	0.090	0.088	0.090	0.088	0.090	493,700	44,422	0.0900	43.22	42.26	43.22	42.26	43.22	1,028	43.214	0.00%
2020-01-08	0	0.090	0.090	0.094	-	-	0	0	-	43.22	43.22	45.15	-	-	0	-	0.00%
2020-01-07	0	0.090	0.090	0.094	0.090	0.090	420,000	37,800	0.0900	43.22	43.22	45.15	43.22	43.22	874	43.225	1.12%
2020-01-06	0	0.089	0.089	0.093	0.089	0.092	255,200	23,068	0.0904	42.74	42.74	44.67	42.74	44.19	531	43.413	-2.20%
2020-01-03	0	0.091	0.092	0.094	0.089	0.096	2,512,000	232,728	0.0926	43.71	44.19	45.15	42.74	46.11	5,230	44.496	2.25%
2020-01-02	0	0.089	0.089	0.092	0.087	0.092	1,634,000	147,140	0.0900	42.74	42.74	44.19	41.78	44.19	3,402	43.248	4.71%
2019-12-31	0	0.085	0.085	0.090	-	-	0	0	-	40.82	40.82	43.22	-	-	0	-	0.00%
2019-12-30	0	0.085	0.085	0.090	0.085	0.086	255,000	21,842	0.0857	40.82	40.82	43.22	40.82	41.30	531	41.138	-5.56%
2019-12-27	0	0.090	0.090	0.094	0.089	0.090	232,000	20,762	0.0895	43.22	43.22	45.15	42.74	43.22	483	42.980	0.00%
2019-12-24	0	0.090	0.090	0.093	0.088	0.092	337,000	30,859	0.0916	43.22	43.22	44.67	42.26	44.19	702	43.979	-2.17%
2019-12-23	0	0.092	0.088	0.094	0.088	0.092	164,600	14,790	0.0899	44.19	42.26	45.15	42.26	44.19	343	43.155	3.37%
2019-12-20	0	0.089	0.089	0.093	0.089	0.089	144,000	12,816	0.0890	42.74	42.74	44.67	42.74	42.74	300	42.744	-1.11%
2019-12-19	0	0.090	0.089	0.094	0.088	0.090	23,400	2,055	0.0878	43.22	42.74	45.15	42.26	43.22	49	42.178	-1.10%
2019-12-18	0	0.091	0.090	0.093	0.089	0.091	1,980,400	179,086	0.0904	43.71	43.22	44.67	42.74	43.71	4,123	43.431	-3.19%
2019-12-17	0	0.094	0.094	0.095	0.092	0.094	664,000	62,348	0.0939	45.15	45.15	45.63	44.19	45.15	1,383	45.097	2.17%
2019-12-16	0	0.092	0.092	0.093	0.090	0.093	818,400	75,269	0.0920	44.19	44.19	44.67	43.22	44.67	1,704	44.171	5.75%
2019-12-13	0	0.087	0.087	0.089	0.081	0.089	883,000	76,819	0.0870	41.78	41.78	42.74	38.90	42.74	1,839	41.783	4.82%
2019-12-12	0	0.083	0.083	0.087	0.082	0.085	134,600	11,216	0.0833	39.86	39.86	41.78	39.38	40.82	280	40.021	-2.35%
2019-12-11	0	0.085	0.085	0.087	0.082	0.085	552,000	46,644	0.0845	40.82	40.82	41.78	39.38	40.82	1,149	40.583	0.00%
2019-12-10	0	0.085	0.083	0.087	0.083	0.088	128,000	10,786	0.0843	40.82	39.86	41.78	39.86	42.26	267	40.471	-3.41%
2019-12-09	0	0.088	0.087	0.088	0.080	0.088	920,000	77,436	0.0842	42.26	41.78	42.26	38.42	42.26	1,916	40.425	-2.22%
2019-12-06	0	0.090	0.088	0.092	0.087	0.090	208,000	18,374	0.0883	43.22	42.26	44.19	41.78	43.22	433	42.426	0.00%
2019-12-05	0	0.090	0.088	0.090	0.087	0.090	1,276,000	114,450	0.0897	43.22	42.26	43.22	41.78	43.22	2,657	43.078	-1.10%
2019-12-04	0	0.091	0.090	0.091	0.088	0.091	1,096,000	99,578	0.0909	43.71	43.22	43.71	42.26	43.71	2,282	43.636	-1.09%
2019-12-03	0	0.092	0.092	0.094	0.091	0.097	4,176,200	386,002	0.0924	44.19	44.19	45.15	43.71	46.59	8,695	44.391	-4.17%
2019-12-02	0	0.096	0.096	0.098	0.093	0.098	1,968,000	186,852	0.0949	46.11	46.11	47.07	44.67	47.07	4,098	45.600	0.00%
2019-11-29	0	0.096	0.093	0.096	0.093	0.096	1,664,000	156,024	0.0938	46.11	44.67	46.11	44.67	46.11	3,465	45.033	5.49%
2019-11-28	0	0.091	0.091	0.093	0.090	0.093	106,000	9,540	0.0900	43.71	43.71	44.67	43.22	44.67	221	43.225	-2.15%
2019-11-27	0	0.093	0.090	0.093	0.090	0.093	422,000	38,404	0.0910	44.67	43.22	44.67	43.22	44.67	879	43.707	0.00%
2019-11-26	0	0.093	0.091	0.093	0.090	0.093	742,000	67,616	0.0911	44.67	43.71	44.67	43.22	44.67	1,545	43.766	-2.11%
2019-11-25	0	0.095	0.092	0.099	-	-	0	0	-	45.63	44.19	47.55	-	-	0	-	0.00%
2019-11-22	0	0.095	0.093	0.097	0.095	0.096	1,626,000	155,088	0.0954	45.63	44.67	46.59	45.63	46.11	3,386	45.809	0.00%
2019-11-21	0	0.095	0.095	0.096	0.095	0.095	308,400	29,294	0.0950	45.63	45.63	46.11	45.63	45.63	642	45.620	0.00%
2019-11-20	0	0.095	0.095	0.097	0.095	0.097	276,000	26,232	0.0950	45.63	45.63	46.59	45.63	46.59	575	45.647	-2.06%
2019-11-19	0	0.097	0.096	0.099	0.095	0.097	918,000	88,320	0.0962	46.59	46.11	47.55	45.63	46.59	1,911	46.207	1.04%
2019-11-18	0	0.096	0.095	0.096	0.095	0.096	92,800	8,852	0.0954	46.11	45.63	46.11	45.63	46.11	193	45.812	1.05%
2019-11-15	0	0.095	0.095	0.099	0.095	0.099	1,184,000	113,696	0.0960	45.63	45.63	47.55	45.63	47.55	2,465	46.119	-1.04%
2019-11-14	0	0.096	0.096	0.099	0.095	0.096	782,200	74,408	0.0951	46.11	46.11	47.55	45.63	46.11	1,629	45.687	1.05%
2019-11-13	0	0.095	0.095	0.099	0.095	0.095	190,600	18,105	0.0950	45.63	45.63	47.55	45.63	45.63	397	45.621	-2.06%
2019-11-12	0	0.097	0.096	0.098	0.096	0.097	2,335,200	225,207	0.0964	46.59	46.11	47.07	46.11	46.59	4,862	46.318	1.04%
2019-11-11	0	0.096	0.096	0.100	0.096	0.097	1,882,000	180,694	0.0960	46.11	46.11	48.03	46.11	46.59	3,919	46.112	0.00%
2019-11-08	0	0.096	0.096	0.099	0.096	0.099	54,000	5,334	0.0988	46.11	46.11	47.55	46.11	47.55	112	47.441	-2.04%
2019-11-07	0	0.098	0.098	0.100	0.098	0.101	262,000	26,082	0.0995	47.07	47.07	48.03	47.07	48.51	546	47.811	0.00%
2019-11-06	0	0.098	0.097	0.098	0.097	0.098	174,000	17,038	0.0979	47.07	46.59	47.07	46.59	47.07	362	47.028	0.00%
2019-11-05	0	0.098	0.098	0.101	0.096	0.102	2,098,000	207,950	0.0991	47.07	47.07	48.51	46.11	48.99	4,368	47.604	0.00%
2019-11-04	0	0.098	0.096	0.098	0.098	0.098	204,000	19,992	0.0980	47.07	46.11	47.07	47.07	47.07	425	47.067	2.08%
2019-11-01	0	0.096	0.096	0.097	0.095	0.098	510,000	49,184	0.0964	46.11	46.11	46.59	45.63	47.07	1,062	46.317	0.00%
2019-10-31	0	0.096	0.096	0.097	0.095	0.098	554,000	53,058	0.0958	46.11	46.11	46.59	45.63	47.07	1,154	45.997	0.00%
2019-10-30	0	0.096	0.096	0.097	0.096	0.100	1,598,400	156,053	0.0976	46.11	46.11	46.59	46.11	48.03	3,328	46.890	-1.03%
2019-10-29	0	0.097	0.097	0.098	0.097	0.098	682,000	66,526	0.0975	46.59	46.59	47.07	46.59	47.07	1,420	46.849	-1.02%
2019-10-28	0	0.098	0.098	0.102	0.095	0.097	11,766,000	1,141,124	0.0970	47.07	47.07	48.99	45.63	46.59	24,498	46.579	1.03%
2019-10-25	0	0.097	0.097	0.099	0.097	0.100	718,000	70,458	0.0981	46.59	46.59	47.55	46.59	48.03	1,495	47.130	-3.00%
2019-10-24	0	0.100	0.098	0.100	-	-	0	0	-	48.03	47.07	48.03	-	-	0	-	0.00%
2019-10-23	0	0.100	0.097	0.100	0.100	0.100	766,000	76,600	0.1000	48.03	46.59	48.03	48.03	48.03	1,595	48.028	0.00%
2019-10-22	0	0.100	0.099	0.100	0.100	0.100	230,000	23,000	0.1000	48.03	47.55	48.03	48.03	48.03	479	48.028	0.00%
2019-10-21	0	0.100	0.097	0.100	0.100	0.100	400,000	40,000	0.1000	48.03	46.59	48.03	48.03	48.03	833	48.028	-0.99%
2019-10-18	0	0.101	0.099	0.101	0.097	0.101	1,316,000	130,988	0.0995	48.51	47.55	48.51	46.59	48.51	2,740	47.804	3.06%
2019-10-17	0	0.098	0.097	0.101	0.098	0.101	1,159,000	114,878	0.0991	47.07	46.59	48.51	47.07	48.51	2,413	47.604	-3.92%
2019-10-16	0	0.102	0.098	0.102	0.098	0.102	162,000	16,324	0.1008	48.99	47.07	48.99	47.07	48.99	337	48.395	0.00%
2019-10-15	0	0.102	0.098	0.102	0.099	0.102	2,238,000	221,682	0.0991	48.99	47.07	48.99	47.55	48.99	4,660	47.573	2.00%
2019-10-14	0	0.100	0.097	0.101	0.096	0.101	255,000	24,639	0.0966	48.03	46.59	48.51	46.11	48.51	531	46.406	0.00%
2019-10-11	0	0.100	0.100	0.102	0.099	0.102	1,007,000	100,810	0.1001	48.03	48.03	48.99	47.55	48.99	2,097	48.080	4.17%
2019-10-10	0	0.096	0.096	0.100	0.095	0.101	381,000	37,160	0.0975	46.11	46.11	48.03	45.63	48.51	793	46.843	-1.03%
2019-10-09	0	0.097	0.097	0.100	0.097	0.097	190,000	18,430	0.0970	46.59	46.59	48.03	46.59	46.59	396	46.587	0.00%
2019-10-08	0	0.097	0.096	0.100	0.096	0.109	1,625,000	167,420	0.1030	46.59	46.11	48.03	46.11	52.35	3,383	49.482	-2.02%
2019-10-04	0	0.099	0.097	0.100	0.095	0.101	1,431,000	139,468	0.0975	47.55	46.59	48.03	45.63	48.51	2,980	46.809	-1.00%
2019-10-03	0	0.100	0.099	0.100	0.097	0.102	2,366,000	238,346	0.1007	48.03	47.55	48.03	46.59	48.99	4,926	48.382	0.00%
2019-10-02	0	0.100	0.099	0.100	0.099	0.101	256,000	25,632	0.1001	48.03	47.55	48.03	47.55	48.51	533	48.088	-1.96%
2019-09-30	0	0.102	0.099	0.104	0.100	0.104	76,400	7,897	0.1034	48.99	47.55	49.95	48.03	49.95	159	49.643	2.00%
2019-09-27	0	0.100	0.100	0.103	0.099	0.105	1,202,000	119,910	0.0998	48.03	48.03	49.47	47.55	50.43	2,503	47.912	0.00%
2019-09-26	0	0.100	0.100	0.105	0.100	0.101	550,000	55,096	0.1002	48.03	48.03	50.43	48.03	48.51	1,145	48.111	-0.99%
2019-09-25	0	0.101	0.100	0.102	0.091	0.103	1,792,000	180,528	0.1007	48.51	48.03	48.99	43.71	49.47	3,731	48.383	-4.72%
2019-09-24	0	0.106	0.101	0.106	0.100	0.106	181,000	18,107	0.1000	50.91	48.51	50.91	48.03	50.91	377	48.046	6.00%
2019-09-23	0	0.100	0.100	0.102	0.100	0.106	1,622,000	166,610	0.1027	48.03	48.03	48.99	48.03	50.91	3,377	49.333	-0.99%
2019-09-20	0	0.101	0.101	0.102	0.101	0.107	138,000	14,608	0.1059	48.51	48.51	48.99	48.51	51.39	287	50.840	-1.94%
2019-09-19	0	0.103	0.100	0.103	0.103	0.105	1,382,400	142,397	0.1030	49.47	48.03	49.47	49.47	50.43	2,878	49.472	0.00%
2019-09-18	0	0.103	0.102	0.103	0.097	0.103	3,194,000	320,594	0.1004	49.47	48.99	49.47	46.59	49.47	6,650	48.207	0.98%
2019-09-17	0	0.102	0.101	0.103	0.102	0.105	1,288,000	133,302	0.1035	48.99	48.51	49.47	48.99	50.43	2,682	49.706	-5.56%
2019-09-16	0	0.108	0.105	0.108	0.105	0.108	578,000	61,814	0.1069	51.87	50.43	51.87	50.43	51.87	1,203	51.363	-2.70%
2019-09-13	0	0.111	0.108	0.111	0.111	0.111	6,000	666	0.1110	53.31	51.87	53.31	53.31	53.31	12	53.311	0.00%
2019-09-12	0	0.111	0.111	0.113	0.109	0.114	244,000	27,014	0.1107	53.31	53.31	54.27	52.35	54.75	508	53.173	-2.63%
2019-09-11	0	0.114	0.109	0.115	0.106	0.114	540,000	60,196	0.1115	54.75	52.35	55.23	50.91	54.75	1,124	53.538	3.64%
2019-09-10	0	0.110	0.106	0.110	-	-	0	0	-	52.83	50.91	52.83	-	-	0	-	0.00%
2019-09-09	0	0.110	0.107	0.110	0.108	0.110	342,000	37,004	0.1082	52.83	51.39	52.83	51.87	52.83	712	51.965	0.00%
2019-09-06	0	0.110	0.110	0.114	0.109	0.109	92,000	10,028	0.1090	52.83	52.83	54.75	52.35	52.35	192	52.350	0.92%
2019-09-05	0	0.109	0.109	0.112	0.106	0.119	3,000,200	332,401	0.1108	52.35	52.35	53.79	50.91	57.15	6,247	53.211	-7.63%
2019-09-04	0	0.118	0.117	0.118	0.103	0.150	7,162,000	850,804	0.1188	56.67	56.19	56.67	49.47	72.04	14,912	57.054	8.26%
2019-09-03	0	0.109	0.105	0.109	0.105	0.109	484,000	51,484	0.1064	52.35	50.43	52.35	50.43	52.35	1,008	51.088	2.83%
2019-09-02	0	0.106	0.103	0.108	0.102	0.114	262,000	27,583	0.1053	50.91	49.47	51.87	48.99	54.75	546	50.563	-1.85%
2019-08-30	0	0.108	0.106	0.109	0.108	0.113	84,000	9,162	0.1091	51.87	50.91	52.35	51.87	54.27	175	52.384	1.89%
2019-08-29	0	0.106	0.106	0.110	0.106	0.112	59,000	6,277	0.1064	50.91	50.91	52.83	50.91	53.79	123	51.096	-5.36%
2019-08-28	0	0.112	0.109	0.112	0.106	0.112	490,000	52,520	0.1072	53.79	52.35	53.79	50.91	53.79	1,020	51.478	3.70%
2019-08-27	0	0.108	0.107	0.114	0.105	0.108	114,000	12,214	0.1071	51.87	51.39	54.75	50.43	51.87	237	51.457	-0.92%
2019-08-26	0	0.109	0.108	0.111	0.105	0.115	601,000	65,815	0.1095	52.35	51.87	53.31	50.43	55.23	1,251	52.595	-3.54%
2019-08-23	0	0.113	0.113	0.120	0.109	0.119	154,500	17,405	0.1127	54.27	54.27	57.63	52.35	57.15	322	54.105	0.00%
2019-08-22	0	0.113	0.110	0.114	0.109	0.118	160,000	17,628	0.1102	54.27	52.83	54.75	52.35	56.67	333	52.914	-3.42%
2019-08-21	0	0.117	0.110	0.119	0.105	0.119	1,116,000	124,602	0.1117	56.19	52.83	57.15	50.43	57.15	2,324	53.623	-5.65%
2019-08-20	0	0.124	0.117	0.127	0.118	0.127	74,000	8,782	0.1187	59.55	56.19	60.99	56.67	60.99	154	56.997	-0.80%
2019-08-19	0	0.125	0.119	0.125	0.118	0.127	246,000	29,472	0.1198	60.03	57.15	60.03	56.67	60.99	512	57.539	0.81%
2019-08-16	0	0.124	0.122	0.124	0.120	0.125	21,677	2,666	0.1230	59.55	58.59	59.55	57.63	60.03	45	59.068	-1.59%
2019-08-15	0	0.126	0.122	0.126	0.122	0.126	144,200	17,606	0.1221	60.51	58.59	60.51	58.59	60.51	300	58.639	-1.56%
2019-08-14	0	0.128	0.117	0.126	0.111	0.130	1,384,000	175,418	0.1267	61.48	56.19	60.51	53.31	62.44	2,882	60.873	7.56%
2019-08-13	0	0.119	0.108	0.119	0.101	0.120	392,800	45,816	0.1166	57.15	51.87	57.15	48.51	57.63	818	56.019	-2.46%
2019-08-12	0	0.122	0.112	0.122	0.122	0.124	104,000	12,692	0.1220	58.59	53.79	58.59	58.59	59.55	217	58.612	0.00%
2019-08-09	0	0.122	0.121	0.122	0.117	0.122	850,200	101,097	0.1189	58.59	58.11	58.59	56.19	58.59	1,770	57.109	3.39%
2019-08-08	0	0.118	0.115	0.119	0.110	0.119	613,000	70,797	0.1155	56.67	55.23	57.15	52.83	57.15	1,276	55.468	0.85%
2019-08-07	0	0.117	0.113	0.117	0.110	0.118	484,000	53,912	0.1114	56.19	54.27	56.19	52.83	56.67	1,008	53.497	-3.31%
2019-08-06	0	0.121	0.119	0.124	0.116	0.125	1,138,600	134,096	0.1178	58.11	57.15	59.55	55.71	60.03	2,371	56.563	1.68%
2019-08-05	0	0.119	0.119	0.120	0.119	0.129	4,162,000	507,446	0.1219	57.15	57.15	57.63	57.15	61.96	8,666	58.557	-11.19%
2019-08-02	0	0.134	0.131	0.134	0.121	0.145	1,403,000	188,549	0.1344	64.36	62.92	64.36	58.11	69.64	2,921	64.544	-8.22%
2019-08-01	0	0.146	0.144	0.148	0.144	0.148	276,000	40,292	0.1460	70.12	69.16	71.08	69.16	71.08	575	70.113	-2.67%
2019-07-31	0	0.150	0.148	0.150	0.149	0.150	584,000	87,130	0.1492	72.04	71.08	72.04	71.56	72.04	1,216	71.655	-3.23%
2019-07-30	0	0.155	0.151	0.155	0.150	0.157	336,000	51,214	0.1524	74.44	72.52	74.44	72.04	75.40	700	73.205	-2.52%
2019-07-29	0	0.159	0.158	0.160	0.155	0.160	2,069,000	329,556	0.1593	76.36	75.88	76.84	74.44	76.84	4,308	76.500	-1.85%
2019-07-26	0	0.162	0.160	0.162	0.160	0.164	176,000	28,216	0.1603	77.80	76.84	77.80	76.84	78.77	366	76.997	1.25%
2019-07-25	0	0.160	0.160	0.163	0.160	0.164	653,000	104,611	0.1602	76.84	76.84	78.28	76.84	78.77	1,360	76.940	-2.44%
2019-07-24	0	0.164	0.160	0.164	0.160	0.165	68,000	10,910	0.1604	78.77	76.84	78.77	76.84	79.25	142	77.056	-0.61%
2019-07-23	0	0.165	0.163	0.165	0.165	0.165	574,000	94,710	0.1650	79.25	78.28	79.25	79.25	79.25	1,195	79.245	0.00%
2019-07-22	0	0.165	0.162	0.165	0.162	0.165	116,000	18,970	0.1635	79.25	77.80	79.25	77.80	79.25	242	78.542	-0.60%
2019-07-19	0	0.166	0.164	0.165	0.165	0.169	866,000	143,632	0.1659	79.73	78.77	79.25	79.25	81.17	1,803	79.657	-1.78%
2019-07-18	0	0.169	0.167	0.170	0.167	0.170	282,000	47,550	0.1686	81.17	80.21	81.65	80.21	81.65	587	80.983	-1.74%
2019-07-17	0	0.172	0.170	0.173	0.167	0.172	700,000	118,266	0.1690	82.61	81.65	83.09	80.21	82.61	1,457	81.143	-1.15%
2019-07-16	0	0.174	0.173	0.175	0.163	0.175	1,268,000	219,422	0.1730	83.57	83.09	84.05	78.28	84.05	2,640	83.110	-3.33%
2019-07-15	0	0.180	0.175	0.180	0.176	0.180	174,000	30,640	0.1761	86.45	84.05	86.45	84.53	86.45	362	84.573	0.00%
2019-07-12	0	0.180	0.177	0.180	0.177	0.180	500,000	89,240	0.1785	86.45	85.01	86.45	85.01	86.45	1,041	85.720	-1.10%
2019-07-11	0	0.182	0.178	0.182	0.177	0.182	164,000	29,388	0.1792	87.41	85.49	87.41	85.01	87.41	341	86.063	0.00%
2019-07-10	0	0.182	0.177	0.182	0.182	0.182	114,000	20,748	0.1820	87.41	85.01	87.41	87.41	87.41	237	87.410	0.00%
2019-07-09	0	0.182	0.178	0.182	0.178	0.182	237,000	42,197	0.1780	87.41	85.49	87.41	85.49	87.41	493	85.511	0.00%
2019-07-08	0	0.182	0.178	0.182	0.178	0.182	268,000	47,820	0.1784	87.41	85.49	87.41	85.49	87.41	558	85.697	0.00%
2019-07-05	0	0.182	0.180	0.182	0.180	0.182	212,000	38,164	0.1800	87.41	86.45	87.41	86.45	87.41	441	86.459	-0.55%
2019-07-04	0	0.183	0.180	0.183	0.180	0.184	278,000	50,406	0.1813	87.89	86.45	87.89	86.45	88.37	579	87.082	-0.54%
2019-07-03	0	0.184	0.182	0.184	0.180	0.184	129,000	23,484	0.1820	88.37	87.41	88.37	86.45	88.37	269	87.432	1.66%
2019-07-02	0	0.181	0.181	0.184	0.181	0.184	322,800	58,480	0.1812	86.93	86.93	88.37	86.93	88.37	672	87.009	-2.16%
2019-06-28	0	0.185	0.182	0.185	0.182	0.185	242,000	44,470	0.1838	88.85	87.41	88.85	87.41	88.85	504	88.256	1.65%
2019-06-27	0	0.182	0.181	0.182	0.180	0.185	406,000	73,894	0.1820	87.41	86.93	87.41	86.45	88.85	845	87.412	0.55%
2019-06-26	0	0.181	0.181	0.182	0.180	0.184	378,000	68,626	0.1816	86.93	86.93	87.41	86.45	88.37	787	87.194	-1.63%
2019-06-25	0	0.184	0.180	0.184	-	-	0	0	-	88.37	86.45	88.37	-	-	0	-	0.00%
2019-06-24	0	0.184	0.180	0.184	0.180	0.184	224,000	40,336	0.1801	88.37	86.45	88.37	86.45	88.37	466	86.484	1.66%
2019-06-21	0	0.181	0.181	0.187	0.181	0.184	380,000	69,092	0.1818	86.93	86.93	89.81	86.93	88.37	791	87.324	-1.63%
2019-06-20	0	0.184	0.183	0.186	0.182	0.186	723,200	132,494	0.1832	88.37	87.89	89.33	87.41	89.33	1,506	87.989	-0.54%
2019-06-19	0	0.185	0.182	0.187	0.182	0.186	234,000	42,608	0.1821	88.85	87.41	89.81	87.41	89.33	487	87.451	-1.07%
2019-06-18	0	0.187	0.183	0.188	0.182	0.187	22,000	4,024	0.1829	89.81	87.89	90.29	87.41	89.81	46	87.847	0.00%
2019-06-17	0	0.187	0.183	0.187	0.182	0.187	26,000	4,752	0.1828	89.81	87.89	89.81	87.41	89.81	54	87.780	0.00%
2019-06-14	0	0.187	0.182	0.187	0.182	0.188	208,000	37,900	0.1822	89.81	87.41	89.81	87.41	90.29	433	87.512	1.08%
2019-06-13	0	0.185	0.181	0.185	0.184	0.185	22,000	4,056	0.1844	88.85	86.93	88.85	88.37	88.85	46	88.545	0.00%
2019-06-12	0	0.185	0.184	0.185	0.185	0.185	92,600	17,128	0.1850	88.85	88.37	88.85	88.85	88.85	193	88.835	0.00%
2019-06-11	0	0.185	0.185	0.188	0.185	0.189	1,160,000	217,212	0.1873	88.85	88.85	90.29	88.85	90.77	2,415	89.932	0.54%
2019-06-10	0	0.184	0.184	0.187	0.183	0.187	320,400	59,234	0.1849	88.37	88.37	89.81	87.89	89.81	667	88.791	0.55%
2019-06-06	0	0.183	0.183	0.186	0.183	0.187	1,212,200	222,173	0.1833	87.89	87.89	89.33	87.89	89.81	2,524	88.025	-2.14%
2019-06-05	0	0.187	0.183	0.187	0.183	0.187	67,200	12,450	0.1853	89.81	87.89	89.81	87.89	89.81	140	88.980	1.63%
2019-06-04	0	0.184	0.180	0.188	0.184	0.189	780,000	144,274	0.1850	88.37	86.45	90.29	88.37	90.77	1,624	88.835	-2.65%
2019-06-03	0	0.189	0.187	0.190	0.187	0.190	100,000	18,860	0.1886	90.77	89.81	91.25	89.81	91.25	208	90.580	-1.05%
2019-05-31	0	0.191	0.187	0.191	0.188	0.192	1,116,000	211,930	0.1899	91.73	89.81	91.73	90.29	92.21	2,324	91.205	-1.04%
2019-05-30	0	0.193	0.190	0.193	0.189	0.195	366,000	69,818	0.1908	92.69	91.25	92.69	90.77	93.65	762	91.617	1.58%
2019-05-29	0	0.190	0.190	0.192	0.186	0.192	614,000	115,662	0.1884	91.25	91.25	92.21	89.33	92.21	1,278	90.472	0.53%
2019-05-28	0	0.189	0.186	0.190	0.183	0.189	1,800,600	334,099	0.1855	90.77	89.33	91.25	87.89	90.77	3,749	89.114	1.07%
2019-05-27	0	0.187	0.185	0.187	0.183	0.187	283,000	52,303	0.1848	89.81	88.85	89.81	87.89	89.81	589	88.763	0.00%
2019-05-24	0	0.187	0.183	0.187	0.183	0.188	812,000	151,072	0.1860	89.81	87.89	89.81	87.89	90.29	1,691	89.355	0.00%
2019-05-23	0	0.187	0.183	0.187	0.181	0.187	1,587,000	292,268	0.1842	89.81	87.89	89.81	86.93	89.81	3,304	88.449	2.75%
2019-05-22	0	0.182	0.180	0.187	0.181	0.187	1,495,800	276,904	0.1851	87.41	86.45	89.81	86.93	89.81	3,114	88.909	0.00%
2019-05-21	0	0.182	0.182	0.185	0.182	0.189	560,000	103,596	0.1850	87.41	87.41	88.85	87.41	90.77	1,166	88.847	-3.70%
2019-05-20	0	0.189	0.187	0.189	0.187	0.189	169,000	31,682	0.1875	90.77	89.81	90.77	89.81	90.77	352	90.036	-1.05%
2019-05-17	0	0.191	0.187	0.191	0.187	0.191	56,000	10,496	0.1874	91.73	89.81	91.73	89.81	91.73	117	90.017	0.00%
2019-05-16	0	0.191	0.188	0.191	0.189	0.191	1,006,000	190,194	0.1891	91.73	90.29	91.73	90.77	91.73	2,095	90.801	1.06%
2019-05-15	0	0.189	0.188	0.189	0.189	0.191	783,200	148,501	0.1896	90.77	90.29	90.77	90.77	91.73	1,631	91.064	-1.56%
2019-05-14	0	0.192	0.190	0.192	0.189	0.194	296,600	56,485	0.1904	92.21	91.25	92.21	90.77	93.17	618	91.464	-1.03%
2019-05-10	0	0.194	0.194	0.195	0.191	0.194	502,000	97,166	0.1936	93.17	93.17	93.65	91.73	93.17	1,045	92.961	2.11%
2019-05-09	0	0.190	0.189	0.194	0.190	0.194	834,000	158,842	0.1905	91.25	90.77	93.17	91.25	93.17	1,737	91.472	-1.04%
2019-05-08	0	0.192	0.190	0.192	0.186	0.196	1,200,000	227,700	0.1898	92.21	91.25	92.21	89.33	94.13	2,499	91.132	1.05%
2019-05-07	0	0.190	0.190	0.198	0.190	0.198	656,000	125,362	0.1911	91.25	91.25	95.09	91.25	95.09	1,366	91.781	-2.56%
2019-05-06	0	0.195	0.194	0.198	0.194	0.197	1,002,000	195,364	0.1950	93.65	93.17	95.09	93.17	94.61	2,086	93.641	-1.02%
2019-05-03	0	0.197	0.197	0.201	0.196	0.201	81,000	15,916	0.1965	94.61	94.61	96.54	94.13	96.54	169	94.371	-2.48%
2019-05-02	0	0.202	0.198	0.202	0.196	0.202	710,000	142,114	0.2002	97.02	95.09	97.02	94.13	97.02	1,478	96.132	0.50%
2019-04-30	0	0.201	0.200	0.201	0.194	0.201	3,570,000	707,760	0.1983	96.54	96.06	96.54	93.17	96.54	7,433	95.216	-0.50%
2019-04-29	0	0.202	0.200	0.202	0.194	0.202	3,159,600	626,016	0.1981	97.02	96.06	97.02	93.17	97.02	6,579	95.158	1.51%
2019-04-26	0	0.199	0.197	0.199	0.197	0.203	1,342,000	268,436	0.2000	95.57	94.61	95.57	94.61	97.50	2,794	96.068	0.51%
2019-04-25	0	0.198	0.198	0.200	0.198	0.200	667,000	133,355	0.1999	95.09	95.09	96.06	95.09	96.06	1,389	96.023	-1.00%
2019-04-24	0	0.200	0.198	0.200	0.199	0.206	3,379,000	677,924	0.2006	96.06	95.09	96.06	95.57	98.94	7,036	96.357	-1.48%
2019-04-23	0	0.203	0.203	0.206	0.203	0.203	101,600	20,603	0.2028	97.50	97.50	98.94	97.50	97.50	212	97.393	0.00%
2019-04-18	0	0.203	0.203	0.206	0.202	0.205	224,000	45,308	0.2023	97.50	97.50	98.94	97.02	98.46	466	97.144	0.00%
2019-04-17	0	0.203	0.202	0.203	0.202	0.205	896,000	182,018	0.2031	97.50	97.02	97.50	97.02	98.46	1,866	97.566	-1.46%
2019-04-16	0	0.206	0.204	0.206	0.203	0.207	990,800	202,664	0.2045	98.94	97.98	98.94	97.50	99.42	2,063	98.238	0.00%
2019-04-15	0	0.206	0.206	0.207	0.206	0.208	552,000	114,222	0.2069	98.94	98.94	99.42	98.94	99.90	1,149	99.380	-0.48%
2019-04-12	0	0.207	0.204	0.207	0.204	0.208	490,000	99,982	0.2040	99.42	97.98	99.42	97.98	99.90	1,020	97.998	-0.96%
2019-04-11	0	0.209	0.204	0.209	0.209	0.209	38,000	7,942	0.2090	100.4	97.98	100.4	100.4	100.4	79	100.38	0.00%
2019-04-10	0	0.209	0.204	0.209	0.204	0.209	1,332,800	273,168	0.2050	100.4	97.98	100.4	97.98	100.4	2,775	98.436	1.95%
2019-04-09	0	0.205	0.205	0.208	0.205	0.209	1,516,000	311,895	0.2057	98.46	98.46	99.90	98.46	100.4	3,157	98.810	0.00%
2019-04-08	0	0.205	0.205	0.207	0.205	0.209	1,746,000	361,166	0.2069	98.46	98.46	99.42	98.46	100.4	3,635	99.347	-2.38%
2019-04-04	0	0.210	0.209	0.210	0.209	0.213	970,000	204,272	0.2106	100.9	100.4	100.9	100.4	102.3	2,020	101.14	0.00%
2019-04-03	0	0.210	0.206	0.210	0.207	0.210	1,825,400	380,122	0.2082	100.9	98.94	100.9	99.42	100.9	3,801	100.01	1.45%
2019-04-02	0	0.207	0.204	0.207	0.204	0.207	1,424,000	292,158	0.2052	99.42	97.98	99.42	97.98	99.42	2,965	98.537	0.98%
2019-04-01	0	0.205	0.205	0.206	0.200	0.206	2,549,600	517,809	0.2031	98.46	98.46	98.94	96.06	98.94	5,309	97.541	-0.49%
2019-03-29	0	0.206	0.205	0.206	0.205	0.207	776,000	160,480	0.2068	98.94	98.46	98.94	98.46	99.42	1,616	99.323	-0.48%
2019-03-28	0	0.207	0.205	0.207	0.205	0.207	171,600	35,356	0.2060	99.42	98.46	99.42	98.46	99.42	357	98.955	0.98%
2019-03-27	0	0.205	0.205	0.206	0.204	0.206	338,000	69,420	0.2054	98.46	98.46	98.94	97.98	98.94	704	98.641	-0.49%
2019-03-26	0	0.206	0.204	0.206	0.204	0.206	619,400	127,491	0.2058	98.94	97.98	98.94	97.98	98.94	1,290	98.855	0.00%
2019-03-25	0	0.206	0.204	0.206	0.204	0.207	616,200	126,104	0.2046	98.94	97.98	98.94	97.98	99.42	1,283	98.287	-0.48%
2019-03-22	0	0.207	0.207	0.208	0.206	0.208	206,000	42,730	0.2074	99.42	99.42	99.90	98.94	99.90	429	99.622	0.00%
2019-03-21	0	0.207	0.205	0.207	0.204	0.207	872,000	179,126	0.2054	99.42	98.46	99.42	97.98	99.42	1,816	98.658	-0.96%
2019-03-20	0	0.209	0.206	0.209	0.206	0.209	272,000	56,128	0.2064	100.4	98.94	100.4	98.94	100.4	566	99.106	0.00%
2019-03-19	0	0.209	0.206	0.209	0.206	0.209	991,200	204,671	0.2065	100.4	98.94	100.4	98.94	100.4	2,064	99.171	1.95%
2019-03-18	0	0.205	0.205	0.208	0.205	0.210	1,680,400	346,024	0.2059	98.46	98.46	99.90	98.46	100.9	3,499	98.897	-0.49%
2019-03-15	0	0.206	0.205	0.210	0.206	0.211	1,092,000	227,178	0.2080	98.94	98.46	100.9	98.94	101.3	2,274	99.916	-0.48%
2019-03-14	0	0.207	0.206	0.210	0.206	0.211	566,000	117,292	0.2072	99.42	98.94	100.9	98.94	101.3	1,178	99.527	-1.43%
2019-03-13	0	0.210	0.208	0.210	0.210	0.210	90,000	18,900	0.2100	100.9	99.90	100.9	100.9	100.9	187	100.86	-0.94%
2019-03-12	0	0.212	0.209	0.212	0.209	0.214	1,146,600	241,168	0.2103	101.8	100.4	101.8	100.4	102.8	2,387	101.02	1.44%
2019-03-11	0	0.209	0.207	0.209	0.208	0.209	858,000	178,492	0.2080	100.4	99.42	100.4	99.90	100.4	1,786	99.913	0.48%
2019-03-08	0	0.208	0.206	0.208	0.206	0.208	232,000	47,856	0.2063	99.90	98.94	99.90	98.94	99.90	483	99.069	0.00%
2019-03-07	0	0.208	0.205	0.208	0.205	0.208	254,000	52,308	0.2059	99.90	98.46	99.90	98.46	99.90	529	98.906	0.00%
2019-03-06	0	0.208	0.206	0.208	0.206	0.208	899,000	186,306	0.2072	99.90	98.94	99.90	98.94	99.90	1,872	99.531	0.97%
2019-03-05	0	0.206	0.203	0.206	0.203	0.207	518,000	106,466	0.2055	98.94	97.50	98.94	97.50	99.42	1,079	98.712	0.98%
2019-03-04	0	0.204	0.204	0.206	0.203	0.206	659,200	135,721	0.2059	97.98	97.98	98.94	97.50	98.94	1,373	98.883	0.00%
2019-03-01	0	0.204	0.204	0.205	0.203	0.207	832,000	170,754	0.2052	97.98	97.98	98.46	97.50	99.42	1,732	98.568	-0.97%
2019-02-28	0	0.206	0.204	0.206	0.203	0.207	387,000	79,680	0.2059	98.94	97.98	98.94	97.50	99.42	806	98.885	-0.48%
2019-02-27	0	0.207	0.204	0.208	0.203	0.207	1,845,800	377,786	0.2047	99.42	97.98	99.90	97.50	99.42	3,843	98.300	0.49%
2019-02-26	0	0.206	0.206	0.207	0.206	0.212	968,000	200,908	0.2075	98.94	98.94	99.42	98.94	101.8	2,016	99.681	-1.44%
2019-02-25	0	0.209	0.208	0.209	0.209	0.212	1,142,000	240,266	0.2104	100.4	99.90	100.4	100.4	101.8	2,378	101.05	0.00%
2019-02-22	0	0.209	0.205	0.210	0.205	0.209	2,400,000	497,206	0.2072	100.4	98.46	100.9	98.46	100.4	4,997	99.498	0.48%
2019-02-21	0	0.208	0.207	0.208	0.205	0.208	440,000	91,108	0.2071	99.90	99.42	99.90	98.46	99.90	916	99.448	0.97%
2019-02-20	0	0.206	0.206	0.208	0.203	0.209	1,453,000	298,456	0.2054	98.94	98.94	99.90	97.50	100.4	3,025	98.652	-1.90%
2019-02-19	0	0.210	0.206	0.210	0.206	0.210	289,800	59,990	0.2070	100.9	98.94	100.9	98.94	100.9	603	99.419	1.45%
2019-02-18	0	0.207	0.207	0.209	0.205	0.209	648,000	134,401	0.2074	99.42	99.42	100.4	98.46	100.4	1,349	99.613	-0.96%
2019-02-15	0	0.209	0.207	0.209	0.207	0.212	278,000	57,852	0.2081	100.4	99.42	100.4	99.42	101.8	579	99.946	-1.42%
2019-02-14	0	0.212	0.209	0.212	0.208	0.213	678,000	143,344	0.2114	101.8	100.4	101.8	99.90	102.3	1,412	101.54	0.47%
2019-02-13	0	0.211	0.209	0.211	0.208	0.212	674,000	142,166	0.2109	101.3	100.4	101.3	99.90	101.8	1,403	101.30	-0.47%
2019-02-12	0	0.212	0.208	0.212	0.208	0.212	224,000	47,200	0.2107	101.8	99.90	101.8	99.90	101.8	466	101.20	-0.47%
2019-02-11	0	0.213	0.213	0.218	0.212	0.219	1,094,000	236,762	0.2164	102.3	102.3	104.7	101.8	105.2	2,278	103.94	-1.39%
2019-02-08	0	0.216	0.215	0.216	0.215	0.216	114,000	24,520	0.2151	103.7	103.3	103.7	103.3	103.7	237	103.30	-0.46%
2019-02-04	0	0.217	0.217	0.219	0.214	0.218	228,000	49,412	0.2167	104.2	104.2	105.2	102.8	104.7	475	104.08	0.46%
2019-02-01	0	0.216	0.214	0.218	0.214	0.218	25,600	5,536	0.2163	103.7	102.8	104.7	102.8	104.7	53	103.86	-0.92%
2019-01-31	0	0.218	0.216	0.218	0.215	0.219	105,000	22,699	0.2162	104.7	103.7	104.7	103.3	105.2	219	103.83	-0.46%
2019-01-30	0	0.219	0.214	0.219	0.218	0.220	108,200	23,660	0.2187	105.2	102.8	105.2	104.7	105.7	225	105.02	0.46%
2019-01-29	0	0.218	0.218	0.219	0.207	0.220	3,673,000	784,982	0.2137	104.7	104.7	105.2	99.42	105.7	7,648	102.64	5.31%
2019-01-28	0	0.207	0.205	0.207	0.203	0.209	1,170,000	239,262	0.2045	99.42	98.46	99.42	97.50	100.4	2,436	98.215	0.98%
2019-01-25	0	0.205	0.203	0.205	0.203	0.206	630,000	128,580	0.2041	98.46	97.50	98.46	97.50	98.94	1,312	98.022	0.00%
2019-01-24	0	0.205	0.204	0.205	0.205	0.205	556,000	113,980	0.2050	98.46	97.98	98.46	98.46	98.46	1,158	98.456	-2.38%
2019-01-23	0	0.210	0.206	0.210	0.205	0.210	174,000	35,840	0.2060	100.9	98.94	100.9	98.46	100.9	362	98.926	0.00%
2019-01-22	0	0.210	0.206	0.210	0.206	0.210	220,000	45,392	0.2063	100.9	98.94	100.9	98.94	100.9	458	99.094	0.00%
2019-01-21	0	0.210	0.206	0.210	0.207	0.210	319,000	66,922	0.2098	100.9	98.94	100.9	99.42	100.9	664	100.76	0.00%
2019-01-18	0	0.210	0.205	0.210	0.205	0.210	664,000	137,688	0.2074	100.9	98.46	100.9	98.46	100.9	1,383	99.591	1.94%
2019-01-17	0	0.206	0.206	0.207	0.206	0.209	636,000	131,276	0.2064	98.94	98.94	99.42	98.94	100.4	1,324	99.133	0.49%
2019-01-16	0	0.205	0.208	0.210	0.204	0.208	541,000	110,786	0.2048	98.46	99.90	100.9	97.98	99.90	1,126	98.351	-0.97%
2019-01-15	0	0.207	0.204	0.207	0.204	0.207	182,000	37,650	0.2069	99.42	97.98	99.42	97.98	99.42	379	99.354	0.98%
2019-01-14	0	0.205	0.202	0.207	0.202	0.208	937,000	191,710	0.2046	98.46	97.02	99.42	97.02	99.90	1,951	98.264	-1.44%
2019-01-11	0	0.208	0.208	0.212	0.208	0.212	151,000	31,461	0.2084	99.90	99.90	101.8	99.90	101.8	314	100.07	-1.89%
2019-01-10	0	0.212	0.208	0.212	0.208	0.212	54,000	11,299	0.2092	101.8	99.90	101.8	99.90	101.8	112	100.49	0.00%
2019-01-09	0	0.212	0.208	0.212	0.208	0.212	446,000	93,264	0.2091	101.8	99.90	101.8	99.90	101.8	929	100.43	0.95%
2019-01-08	0	0.210	0.209	0.210	0.208	0.210	168,800	35,284	0.2090	100.9	100.4	100.9	99.90	100.9	351	100.39	-0.47%
2019-01-07	0	0.211	0.207	0.211	0.205	0.212	994,000	209,296	0.2106	101.3	99.42	101.3	98.46	101.8	2,070	101.13	2.43%
2019-01-04	0	0.206	0.205	0.207	0.206	0.208	170,000	35,048	0.2062	98.94	98.46	99.42	98.94	99.90	354	99.016	1.48%
2019-01-03	0	0.203	0.203	0.205	0.203	0.206	133,000	27,140	0.2041	97.50	97.50	98.46	97.50	98.94	277	98.005	0.50%
2019-01-02	0	0.202	0.202	0.206	0.202	0.206	864,000	176,508	0.2043	97.02	97.02	98.94	97.02	98.94	1,799	98.116	-1.94%
2018-12-31	0	0.206	0.205	0.206	-	-	400	74	0.1850	98.94	98.46	98.94	-	-	1	88.851	0.00%
2018-12-28	0	0.206	0.206	0.210	0.205	0.210	4,015,600	842,310	0.2098	98.94	98.94	100.9	98.46	100.9	8,361	100.74	0.49%
2018-12-27	0	0.205	0.204	0.207	0.205	0.210	936,000	194,014	0.2073	98.46	97.98	99.42	98.46	100.9	1,949	99.551	-3.30%
2018-12-24	0	0.212	0.211	0.215	0.212	0.212	104,000	22,048	0.2120	101.8	101.3	103.3	101.8	101.8	217	101.82	0.00%
2018-12-21	0	0.212	0.210	0.213	0.202	0.214	322,800	67,176	0.2081	101.8	100.9	102.3	97.02	102.8	672	99.947	-1.40%
2018-12-20	0	0.215	0.209	0.216	0.208	0.217	2,322,000	502,562	0.2164	103.3	100.4	103.7	99.90	104.2	4,835	103.95	2.87%
2018-12-19	0	0.209	0.208	0.218	0.199	0.218	1,680,000	347,934	0.2071	100.4	99.90	104.7	95.57	104.7	3,498	99.467	-2.34%
2018-12-18	0	0.214	0.214	0.216	0.214	0.218	444,000	95,554	0.2152	102.8	102.8	103.7	102.8	104.7	924	103.36	-0.47%
2018-12-17	0	0.215	0.215	0.218	0.215	0.218	572,000	123,520	0.2159	103.3	103.3	104.7	103.3	104.7	1,191	103.71	-0.46%
2018-12-14	0	0.216	0.216	0.218	0.215	0.218	224,000	48,308	0.2157	103.7	103.7	104.7	103.3	104.7	466	103.58	0.00%
2018-12-13	0	0.216	0.215	0.219	0.215	0.218	326,000	70,170	0.2152	103.7	103.3	105.2	103.3	104.7	679	103.38	0.00%
2018-12-12	0	0.216	0.214	0.216	0.214	0.216	168,000	36,234	0.2157	103.7	102.8	103.7	102.8	103.7	350	103.59	0.00%
2018-12-11	0	0.216	0.213	0.216	0.212	0.218	186,000	39,730	0.2136	103.7	102.3	103.7	101.8	104.7	387	102.59	0.00%
2018-12-10	0	0.216	0.214	0.216	0.214	0.218	568,000	122,340	0.2154	103.7	102.8	103.7	102.8	104.7	1,183	103.45	-0.92%
2018-12-07	0	0.218	0.215	0.218	0.214	0.220	846,000	183,294	0.2167	104.7	103.3	104.7	102.8	105.7	1,761	104.06	-0.46%
2018-12-06	0	0.219	0.215	0.219	0.215	0.219	462,000	100,128	0.2167	105.2	103.3	105.2	103.3	105.2	962	104.09	0.00%
2018-12-05	0	0.219	0.216	0.219	0.218	0.219	134,011	29,228	0.2181	105.2	103.7	105.2	104.7	105.2	279	104.75	-0.45%
2018-12-04	0	0.220	0.218	0.220	0.214	0.220	814,000	176,862	0.2173	105.7	104.7	105.7	102.8	105.7	1,695	104.35	0.00%
2018-12-03	0	0.220	0.218	0.220	0.218	0.220	376,000	82,336	0.2190	105.7	104.7	105.7	104.7	105.7	783	105.17	0.00%
2018-11-30	0	0.220	0.218	0.220	0.216	0.220	402,600	87,586	0.2176	105.7	104.7	105.7	103.7	105.7	838	104.48	0.00%
2018-11-29	0	0.220	0.218	0.220	0.220	0.220	300,000	66,000	0.2200	105.7	104.7	105.7	105.7	105.7	625	105.66	0.00%
2018-11-28	0	0.220	0.218	0.220	-	-	0	0	-	105.7	104.7	105.7	-	-	0	-	0.00%
2018-11-27	0	0.220	0.218	0.219	0.218	0.220	376,000	82,462	0.2193	105.7	104.7	105.2	104.7	105.7	783	105.33	0.00%
2018-11-26	0	0.220	0.218	0.220	0.218	0.220	122,000	26,732	0.2191	105.7	104.7	105.7	104.7	105.7	254	105.24	0.00%
2018-11-23	0	0.220	0.218	0.220	0.216	0.221	134,000	29,266	0.2184	105.7	104.7	105.7	103.7	106.1	279	104.89	-0.90%
2018-11-22	0	0.222	0.219	0.222	-	-	0	0	-	106.6	105.2	106.6	-	-	0	-	0.00%
2018-11-21	0	0.222	0.218	0.222	0.218	0.222	420,000	92,364	0.2199	106.6	104.7	106.6	104.7	106.6	874	105.62	0.91%
2018-11-20	0	0.220	0.218	0.220	0.218	0.220	212,000	46,440	0.2191	105.7	104.7	105.7	104.7	105.7	441	105.21	-0.90%
2018-11-19	0	0.222	0.218	0.222	0.220	0.222	1,270,000	279,412	0.2200	106.6	104.7	106.6	105.7	106.6	2,644	105.67	0.91%
2018-11-16	0	0.220	0.218	0.220	0.218	0.220	314,369	68,754	0.2187	105.7	104.7	105.7	104.7	105.7	655	105.04	0.00%
2018-11-15	0	0.220	0.218	0.220	0.216	0.220	1,067,000	232,330	0.2177	105.7	104.7	105.7	103.7	105.7	2,222	104.58	0.00%
2018-11-14	0	0.220	0.218	0.220	0.214	0.220	700,000	151,490	0.2164	105.7	104.7	105.7	102.8	105.7	1,457	103.94	0.00%
2018-11-13	0	0.220	0.215	0.220	0.206	0.220	510,000	109,450	0.2146	105.7	103.3	105.7	98.94	105.7	1,062	103.07	-0.90%
2018-11-12	0	0.222	0.220	0.222	0.220	0.223	316,000	69,898	0.2212	106.6	105.7	106.6	105.7	107.1	658	106.24	0.00%
2018-11-09	0	0.222	0.219	0.223	0.218	0.222	1,449,200	317,580	0.2191	106.6	105.2	107.1	104.7	106.6	3,017	105.25	0.45%
2018-11-08	0	0.221	0.221	0.222	0.221	0.222	272,000	60,262	0.2216	106.1	106.1	106.6	106.1	106.6	566	106.41	0.00%
2018-11-07	0	0.221	0.220	0.221	0.220	0.221	92,600	20,451	0.2209	106.1	105.7	106.1	105.7	106.1	193	106.07	0.45%
2018-11-06	0	0.220	0.220	0.224	0.220	0.224	884,000	195,376	0.2210	105.7	105.7	107.6	105.7	107.6	1,841	106.15	-0.90%
2018-11-05	0	0.222	0.219	0.222	0.220	0.222	204,000	44,884	0.2200	106.6	105.2	106.6	105.7	106.6	425	105.67	0.00%
2018-11-02	0	0.222	0.222	0.226	0.222	0.225	538,000	119,988	0.2230	106.6	106.6	108.5	106.6	108.1	1,120	107.11	-0.45%
2018-11-01	0	0.223	0.220	0.223	0.220	0.225	1,727,000	384,496	0.2226	107.1	105.7	107.1	105.7	108.1	3,596	106.93	-0.89%
2018-10-31	0	0.225	0.224	0.225	0.222	0.226	1,395,400	312,624	0.2240	108.1	107.6	108.1	106.6	108.5	2,905	107.60	1.35%
2018-10-30	0	0.222	0.221	0.222	0.219	0.230	1,638,000	361,910	0.2209	106.6	106.1	106.6	105.2	110.5	3,411	106.12	0.91%
2018-10-29	0	0.220	0.220	0.230	0.200	0.218	2,158,000	459,916	0.2131	105.7	105.7	110.5	96.06	104.7	4,493	102.36	7.84%
2018-10-26	0	0.204	0.201	0.208	0.198	0.204	1,488,000	299,090	0.2010	97.98	96.54	99.90	95.09	97.98	3,098	96.536	2.00%
2018-10-25	0	0.200	0.200	0.201	0.195	0.201	1,635,000	324,740	0.1986	96.06	96.06	96.54	93.65	96.54	3,404	95.391	-0.50%
2018-10-24	0	0.201	0.201	0.203	0.200	0.207	1,018,000	206,770	0.2031	96.54	96.54	97.50	96.06	99.42	2,120	97.551	-1.47%
2018-10-23	0	0.204	0.203	0.205	0.204	0.208	276,000	56,856	0.2060	97.98	97.50	98.46	97.98	99.90	575	98.937	-2.39%
2018-10-22	0	0.209	0.208	0.210	0.201	0.212	2,866,000	594,190	0.2073	100.4	99.90	100.9	96.54	101.8	5,967	99.572	-0.95%
2018-10-19	0	0.211	0.211	0.213	0.203	0.215	2,874,000	592,674	0.2062	101.3	101.3	102.3	97.50	103.3	5,984	99.042	0.48%
2018-10-18	0	0.210	0.210	0.215	0.210	0.214	2,464,000	521,304	0.2116	100.9	100.9	103.3	100.9	102.8	5,130	101.61	-8.70%
2018-10-16	0	0.230	0.211	0.230	0.210	0.230	708,000	152,118	0.2149	110.5	101.3	110.5	100.9	110.5	1,474	103.19	9.00%
2018-10-15	0	0.211	0.210	0.220	0.211	0.220	560,000	119,248	0.2129	101.3	100.9	105.7	101.3	105.7	1,166	102.27	-2.31%
2018-10-12	0	0.216	0.213	0.216	0.212	0.216	1,529,000	326,453	0.2135	103.7	102.3	103.7	101.8	103.7	3,184	102.54	0.47%
2018-10-11	0	0.215	0.214	0.215	0.214	0.220	1,648,900	354,264	0.2148	103.3	102.8	103.3	102.8	105.7	3,433	103.19	-2.71%
2018-10-10	0	0.221	0.221	0.223	0.221	0.227	67,000	15,081	0.2251	106.1	106.1	107.1	106.1	109.0	140	108.10	0.00%
2018-10-09	0	0.221	0.220	0.225	0.221	0.228	452,000	102,492	0.2268	106.1	105.7	108.1	106.1	109.5	941	108.90	0.00%
2018-10-08	0	0.221	0.220	0.222	0.220	0.224	1,548,000	341,646	0.2207	106.1	105.7	106.6	105.7	107.6	3,223	106.00	-1.78%
2018-10-05	0	0.225	0.224	0.226	0.225	0.226	1,466,000	330,994	0.2258	108.1	107.6	108.5	108.1	108.5	3,052	108.44	-1.75%
2018-10-04	0	0.229	0.228	0.232	0.229	0.240	2,002,000	469,852	0.2347	110.0	109.5	111.4	110.0	115.3	4,168	112.72	0.00%
2018-10-03	0	0.229	0.229	0.233	0.228	0.237	582,000	132,994	0.2285	110.0	110.0	111.9	109.5	113.8	1,212	109.75	1.78%
2018-10-02	0	0.225	0.225	0.228	0.221	0.227	1,128,000	252,188	0.2236	108.1	108.1	109.5	106.1	109.0	2,349	107.38	-2.60%
2018-09-28	0	0.231	0.226	0.231	0.226	0.234	3,174,000	725,354	0.2285	110.9	108.5	110.9	108.5	112.4	6,609	109.76	0.43%
2018-09-27	0	0.230	0.229	0.234	0.228	0.237	2,012,400	465,562	0.2313	110.5	110.0	112.4	109.5	113.8	4,190	111.11	-1.29%
2018-09-26	0	0.233	0.230	0.233	0.230	0.235	40,000	9,320	0.2330	111.9	110.5	111.9	110.5	112.9	83	111.90	-1.69%
2018-09-24	0	0.237	0.229	0.237	0.228	0.239	4,004,000	931,770	0.2327	113.8	110.0	113.8	109.5	114.8	8,337	111.76	2.16%
2018-09-21	0	0.232	0.229	0.232	0.229	0.236	1,834,000	426,180	0.2324	111.4	110.0	111.4	110.0	113.3	3,819	111.61	-1.28%
2018-09-20	0	0.235	0.233	0.235	0.228	0.235	1,525,800	353,108	0.2314	112.9	111.9	112.9	109.5	112.9	3,177	111.15	2.17%
2018-09-19	0	0.230	0.230	0.236	0.230	0.236	645,800	149,342	0.2313	110.5	110.5	113.3	110.5	113.3	1,345	111.06	0.88%
2018-09-18	0	0.228	0.228	0.235	0.222	0.240	3,494,000	795,288	0.2276	109.5	109.5	112.9	106.6	115.3	7,275	109.32	1.33%
2018-09-17	0	0.225	0.224	0.225	0.223	0.233	2,317,400	523,254	0.2258	108.1	107.6	108.1	107.1	111.9	4,825	108.44	-2.60%
2018-09-14	0	0.231	0.229	0.231	0.231	0.245	2,696,000	646,126	0.2397	110.9	110.0	110.9	110.9	117.7	5,613	115.10	-2.94%
2018-09-13	0	0.238	0.238	0.245	0.219	0.244	5,782,000	1,290,962	0.2233	114.3	114.3	117.7	105.2	117.2	12,039	107.23	7.21%
2018-09-12	0	0.222	0.221	0.222	0.220	0.226	2,015,000	448,525	0.2226	106.6	106.1	106.6	105.7	108.5	4,196	106.91	-1.33%
2018-09-11	0	0.225	0.223	0.225	0.218	0.230	1,909,401	427,574	0.2239	108.1	107.1	108.1	104.7	110.5	3,976	107.55	-2.17%
2018-09-10	0	0.230	0.230	0.236	0.230	0.232	182,800	42,231	0.2310	110.5	110.5	113.3	110.5	111.4	381	110.95	-0.86%
2018-09-07	0	0.232	0.232	0.234	0.231	0.240	1,001,000	235,056	0.2348	111.4	111.4	112.4	110.9	115.3	2,084	112.78	-1.69%
2018-09-06	0	0.236	0.235	0.238	0.235	0.248	1,990,000	475,524	0.2390	113.3	112.9	114.3	112.9	119.1	4,143	114.77	-5.60%
2018-09-05	0	0.250	0.250	0.255	0.249	0.255	978,000	244,372	0.2499	120.1	120.1	122.5	119.6	122.5	2,036	120.01	-1.96%
2018-09-04	0	0.255	0.255	0.260	0.230	0.255	1,283,000	321,624	0.2507	122.5	122.5	124.9	110.5	122.5	2,671	120.40	-1.92%
2018-09-03	0	0.260	0.255	0.260	0.255	0.260	486,000	125,860	0.2590	124.9	122.5	124.9	122.5	124.9	1,012	124.38	0.00%
2018-08-31	0	0.260	0.255	0.260	0.255	0.265	824,000	213,550	0.2592	124.9	122.5	124.9	122.5	127.3	1,716	124.47	-1.89%
2018-08-30	0	0.265	0.260	0.270	0.260	0.270	232,000	61,560	0.2653	127.3	124.9	129.7	124.9	129.7	483	127.44	0.00%
2018-08-29	0	0.265	0.265	0.270	0.260	0.265	122,000	32,020	0.2625	127.3	127.3	129.7	124.9	127.3	254	126.05	0.00%
2018-08-28	0	0.265	0.265	0.275	0.265	0.275	772,000	207,970	0.2694	127.3	127.3	132.1	127.3	132.1	1,607	129.38	-3.64%
2018-08-27	0	0.275	0.270	0.275	0.265	0.280	3,228,000	868,950	0.2692	132.1	129.7	132.1	127.3	134.5	6,721	129.29	-3.51%
2018-08-24	0	0.285	0.285	0.290	0.270	0.285	535,600	150,844	0.2816	136.9	136.9	139.3	129.7	136.9	1,115	135.26	1.79%
2018-08-23	0	0.280	0.280	0.285	0.275	0.280	236,000	65,970	0.2795	134.5	134.5	136.9	132.1	134.5	491	134.25	1.82%
2018-08-22	0	0.275	0.270	0.285	0.275	0.285	1,202,000	337,310	0.2806	132.1	129.7	136.9	132.1	136.9	2,503	134.78	-3.51%
2018-08-21	0	0.285	0.280	0.285	0.275	0.285	486,600	136,376	0.2803	136.9	134.5	136.9	132.1	136.9	1,013	134.60	3.64%
2018-08-20	0	0.275	0.275	0.280	0.265	0.275	330,000	89,610	0.2715	132.1	132.1	134.5	127.3	132.1	687	130.42	1.85%
2018-08-17	0	0.270	0.270	0.280	0.270	0.280	678,000	183,620	0.2708	129.7	129.7	134.5	129.7	134.5	1,412	130.07	-3.57%
2018-08-16	0	0.280	0.275	0.285	0.275	0.280	786,600	219,020	0.2784	134.5	132.1	136.9	132.1	134.5	1,638	133.73	1.82%
2018-08-15	0	0.275	0.265	0.275	0.265	0.275	1,361,200	368,250	0.2705	132.1	127.3	132.1	127.3	132.1	2,834	129.93	0.00%
2018-08-14	0	0.275	0.275	0.280	0.275	0.280	174,000	48,100	0.2764	132.1	132.1	134.5	132.1	134.5	362	132.77	-3.51%
2018-08-13	0	0.285	0.280	0.290	0.275	0.285	816,600	228,223	0.2795	136.9	134.5	139.3	132.1	136.9	1,700	134.23	0.00%
2018-08-10	0	0.285	0.280	0.285	0.280	0.290	1,372,000	390,530	0.2846	136.9	134.5	136.9	134.5	139.3	2,857	136.71	0.00%
2018-08-09	0	0.285	0.280	0.290	0.285	0.285	489,000	139,350	0.2850	136.9	134.5	139.3	136.9	136.9	1,018	136.86	0.00%
2018-08-08	0	0.285	0.285	0.290	0.285	0.295	463,527	133,014	0.2870	136.9	136.9	139.3	136.9	141.7	965	137.82	-1.72%
2018-08-07	0	0.290	0.285	0.295	0.280	0.295	2,722,000	772,380	0.2838	139.3	136.9	141.7	134.5	141.7	5,668	136.28	0.00%
2018-08-06	0	0.290	0.280	0.290	0.285	0.300	1,786,400	510,223	0.2856	139.3	134.5	139.3	136.9	144.1	3,720	137.17	0.00%
2018-08-03	0	0.290	0.290	0.295	0.290	0.300	190,000	55,490	0.2921	139.3	139.3	141.7	139.3	144.1	396	140.27	-3.33%
2018-08-02	0	0.300	0.295	0.300	0.285	0.300	1,226,600	358,152	0.2920	144.1	141.7	144.1	136.9	144.1	2,554	140.23	0.00%
2018-08-01	0	0.300	0.295	0.300	0.295	0.310	772,000	232,820	0.3016	144.1	141.7	144.1	141.7	148.9	1,607	144.84	0.00%
2018-07-31	0	0.300	0.300	0.310	0.300	0.305	1,770,000	532,990	0.3011	144.1	144.1	148.9	144.1	146.5	3,685	144.62	0.00%
2018-07-30	0	0.300	0.300	0.305	0.300	0.315	1,468,000	448,920	0.3058	144.1	144.1	146.5	144.1	151.3	3,057	146.87	-6.25%
2018-07-27	0	0.320	0.310	0.320	0.310	0.320	330,000	104,300	0.3161	153.7	148.9	153.7	148.9	153.7	687	151.80	3.23%
2018-07-26	0	0.310	0.310	0.315	0.310	0.320	1,255,000	394,015	0.3140	148.9	148.9	151.3	148.9	153.7	2,613	150.79	-1.59%
2018-07-25	0	0.315	0.310	0.315	0.315	0.320	134,000	42,520	0.3173	151.3	148.9	151.3	151.3	153.7	279	152.40	-1.56%
2018-07-24	0	0.320	0.310	0.320	0.305	0.320	836,000	261,140	0.3124	153.7	148.9	153.7	146.5	153.7	1,741	150.02	3.23%
2018-07-23	0	0.310	0.310	0.315	0.305	0.310	182,000	56,010	0.3077	148.9	148.9	151.3	146.5	148.9	379	147.80	-3.12%
2018-07-20	0	0.320	0.315	0.320	0.310	0.330	778,000	246,580	0.3169	153.7	151.3	153.7	148.9	158.5	1,620	152.22	3.23%
2018-07-19	0	0.310	0.305	0.310	0.305	0.315	683,000	212,540	0.3112	148.9	146.5	148.9	146.5	151.3	1,422	149.45	0.00%
2018-07-18	0	0.310	0.310	0.320	0.310	0.320	1,030,000	325,650	0.3162	148.9	148.9	153.7	148.9	153.7	2,145	151.85	-1.59%
2018-07-17	0	0.315	0.315	0.320	0.305	0.340	4,100,000	1,299,970	0.3171	151.3	151.3	153.7	146.5	163.3	8,537	152.28	-5.97%
2018-07-16	0	0.335	0.330	0.335	0.330	0.360	5,786,000	1,994,440	0.3447	160.9	158.5	160.9	158.5	172.9	12,047	165.55	-1.47%
2018-07-13	0	0.340	0.335	0.340	0.330	0.345	1,804,800	611,242	0.3387	163.3	160.9	163.3	158.5	165.7	3,758	162.66	0.00%
2018-07-12	0	0.340	0.330	0.340	0.325	0.350	1,172,000	390,230	0.3330	163.3	158.5	163.3	156.1	168.1	2,440	159.91	-1.45%
2018-07-11	0	0.345	0.340	0.345	0.335	0.355	1,862,000	641,150	0.3443	165.7	163.3	165.7	160.9	170.5	3,877	165.38	-4.17%
2018-07-10	0	0.360	0.355	0.365	0.355	0.375	1,160,000	417,300	0.3597	172.9	170.5	175.3	170.5	180.1	2,415	172.77	0.00%
2018-07-09	0	0.360	0.345	0.370	0.360	0.380	630,000	234,000	0.3714	172.9	165.7	177.7	172.9	182.5	1,312	178.39	0.00%
2018-07-06	0	0.360	0.350	0.360	0.350	0.360	1,080,000	388,380	0.3596	172.9	168.1	172.9	168.1	172.9	2,249	172.71	0.00%
2018-07-05	0	0.360	0.355	0.360	0.355	0.370	1,822,000	663,640	0.3642	172.9	170.5	172.9	170.5	177.7	3,794	174.93	-4.00%
2018-07-04	0	0.375	0.370	0.375	0.360	0.375	795,000	292,020	0.3673	180.1	177.7	180.1	172.9	180.1	1,655	176.42	0.00%
2018-07-03	0	0.375	0.370	0.375	0.355	0.375	1,593,000	583,175	0.3661	180.1	177.7	180.1	170.5	180.1	3,317	175.82	-1.32%
2018-06-29	0	0.380	0.375	0.380	0.340	0.405	13,036,000	4,991,680	0.3829	182.5	180.1	182.5	163.3	194.5	27,143	183.90	8.57%
2018-06-28	0	0.350	0.340	0.360	0.350	0.365	585,000	206,930	0.3537	168.1	163.3	172.9	168.1	175.3	1,218	169.89	-4.11%
2018-06-27	0	0.365	0.340	0.365	0.340	0.365	1,722,000	600,520	0.3487	175.3	163.3	175.3	163.3	175.3	3,585	167.49	2.82%
2018-06-26	0	0.355	0.350	0.365	0.345	0.365	2,269,000	795,675	0.3507	170.5	168.1	175.3	165.7	175.3	4,724	168.42	0.00%
2018-06-25	0	0.355	0.355	0.360	0.355	0.360	632,000	226,860	0.3590	170.5	170.5	172.9	170.5	172.9	1,316	172.40	-1.39%
2018-06-22	0	0.360	0.360	0.370	0.360	0.365	610,000	221,460	0.3630	172.9	172.9	177.7	172.9	175.3	1,270	174.36	-1.37%
2018-06-21	0	0.365	0.365	0.370	0.360	0.365	1,508,000	548,490	0.3637	175.3	175.3	177.7	172.9	175.3	3,140	174.69	1.39%
2018-06-20	0	0.360	0.355	0.360	0.355	0.360	1,874,000	671,300	0.3582	172.9	170.5	172.9	170.5	172.9	3,902	172.04	1.41%
2018-06-19	0	0.355	0.360	0.365	0.355	0.370	3,131,200	1,129,748	0.3608	170.5	172.9	175.3	170.5	177.7	6,520	173.28	-5.33%
2018-06-15	0	0.375	0.370	0.375	0.370	0.375	1,708,000	634,010	0.3712	180.1	177.7	180.1	177.7	180.1	3,556	178.28	0.00%
2018-06-14	0	0.375	0.370	0.375	0.370	0.375	587,000	218,170	0.3717	180.1	177.7	180.1	177.7	180.1	1,222	178.50	0.00%
2018-06-13	0	0.375	0.370	0.375	0.370	0.380	1,318,200	493,550	0.3744	180.1	177.7	180.1	177.7	182.5	2,745	179.82	-1.32%
2018-06-12	0	0.380	0.375	0.380	0.375	0.380	1,210,000	459,250	0.3795	182.5	180.1	182.5	180.1	182.5	2,519	182.29	0.00%
2018-06-11	0	0.380	0.375	0.380	0.375	0.380	669,000	252,210	0.3770	182.5	180.1	182.5	180.1	182.5	1,393	181.06	0.00%
2018-06-08	0	0.380	0.375	0.380	0.370	0.380	4,716,800	1,788,870	0.3793	182.5	180.1	182.5	177.7	182.5	9,821	182.15	0.00%
2018-06-07	0	0.380	0.370	0.380	0.370	0.380	3,165,000	1,189,680	0.3759	182.5	177.7	182.5	177.7	182.5	6,590	180.53	0.00%
2018-06-06	0	0.380	0.375	0.380	0.375	0.380	2,984,201	1,132,662	0.3796	182.5	180.1	182.5	180.1	182.5	6,214	182.29	0.00%
2018-06-05	0	0.380	0.375	0.380	0.375	0.380	3,970,000	1,505,440	0.3792	182.5	180.1	182.5	180.1	182.5	8,266	182.12	1.33%
2018-06-04	0	0.375	0.375	0.380	0.375	0.380	7,049,400	2,677,187	0.3798	180.1	180.1	182.5	180.1	182.5	14,678	182.40	-2.60%
2018-06-01	0	0.385	0.380	0.385	0.375	0.385	6,183,200	2,365,372	0.3825	184.9	182.5	184.9	180.1	184.9	12,874	183.73	1.32%
2018-05-31	0	0.380	0.375	0.380	0.375	0.385	2,464,000	933,790	0.3790	182.5	180.1	182.5	180.1	184.9	5,130	182.01	1.33%
2018-05-30	0	0.375	0.375	0.380	0.370	0.380	7,640,000	2,866,090	0.3751	180.1	180.1	182.5	177.7	182.5	15,908	180.17	-1.32%
2018-05-29	0	0.380	0.380	0.385	0.380	0.385	7,391,600	2,832,824	0.3832	182.5	182.5	184.9	182.5	184.9	15,390	184.07	-1.30%
2018-05-28	0	0.385	0.380	0.385	0.375	0.385	4,007,600	1,531,284	0.3821	184.9	182.5	184.9	180.1	184.9	8,344	183.51	0.00%
2018-05-25	0	0.385	0.380	0.385	0.375	0.390	5,950,000	2,269,210	0.3814	184.9	182.5	184.9	180.1	187.3	12,389	183.17	0.00%
2018-05-24	0	0.385	0.385	0.390	0.380	0.390	4,230,600	1,629,582	0.3852	184.9	184.9	187.3	182.5	187.3	8,809	185.00	-1.28%
2018-05-23	0	0.390	0.385	0.390	0.380	0.390	3,272,000	1,263,405	0.3861	187.3	184.9	187.3	182.5	187.3	6,813	185.45	1.30%
2018-05-21	0	0.385	0.380	0.385	0.380	0.385	3,380,000	1,286,250	0.3805	184.9	182.5	184.9	182.5	184.9	7,038	182.77	0.00%
2018-05-18	0	0.385	0.380	0.385	0.370	0.385	9,307,800	3,531,038	0.3794	184.9	182.5	184.9	177.7	184.9	19,380	182.20	4.05%
2018-05-17	0	0.370	0.365	0.370	0.360	0.370	1,602,000	587,758	0.3669	177.7	175.3	177.7	172.9	177.7	3,336	176.21	1.37%
2018-05-16	0	0.365	0.360	0.370	0.350	0.365	4,693,000	1,692,530	0.3606	175.3	172.9	177.7	168.1	175.3	9,771	173.21	1.39%
2018-05-15	0	0.360	0.355	0.360	0.355	0.370	4,068,800	1,469,622	0.3612	172.9	170.5	172.9	170.5	177.7	8,472	173.47	0.00%
2018-05-14	0	0.360	0.355	0.360	0.355	0.365	5,188,200	1,853,703	0.3573	172.9	170.5	172.9	170.5	175.3	10,803	171.60	0.00%
2018-05-11	0	0.360	0.360	0.365	0.360	0.375	7,832,000	2,853,880	0.3644	172.9	172.9	175.3	172.9	180.1	16,307	175.01	0.00%
2018-05-10	0	0.360	0.360	0.365	0.360	0.375	10,781,000	3,949,405	0.3663	172.9	172.9	175.3	172.9	180.1	22,448	175.94	-4.00%
2018-05-09	0	0.375	0.370	0.375	0.370	0.390	12,342,400	4,667,314	0.3782	180.1	177.7	180.1	177.7	187.3	25,699	181.62	-2.60%
2018-05-08	0	0.385	0.380	0.385	0.375	0.395	16,026,000	6,176,890	0.3854	184.9	182.5	184.9	180.1	189.7	33,368	185.11	1.32%
2018-05-07	0	0.380	0.380	0.385	0.355	0.385	24,707,600	9,253,388	0.3745	182.5	182.5	184.9	170.5	184.9	51,445	179.87	4.11%
2018-05-04	0	0.365	0.360	0.365	0.320	0.365	24,365,000	8,605,655	0.3532	175.3	172.9	175.3	153.7	175.3	50,731	169.63	10.61%
2018-05-03	0	0.330	0.330	0.335	0.315	0.335	8,237,200	2,688,295	0.3264	158.5	158.5	160.9	151.3	160.9	17,151	156.74	-1.49%
2018-05-02	0	0.335	0.335	0.340	0.325	0.340	7,812,000	2,587,910	0.3313	160.9	160.9	163.3	156.1	163.3	16,266	159.10	0.00%
2018-04-30	0	0.335	0.330	0.335	0.310	0.350	28,733,600	9,543,271	0.3321	160.9	158.5	160.9	148.9	168.1	59,827	159.51	9.84%
2018-04-27	0	0.305	0.305	0.310	0.285	0.315	16,754,600	5,079,934	0.3032	146.5	146.5	148.9	136.9	151.3	34,885	145.62	7.02%
2018-04-26	0	0.285	0.280	0.285	0.280	0.285	3,972,000	1,126,220	0.2835	136.9	134.5	136.9	134.5	136.9	8,270	136.18	0.00%
2018-04-25	0	0.285	0.280	0.290	0.280	0.290	4,098,400	1,168,545	0.2851	136.9	134.5	139.3	134.5	139.3	8,533	136.94	-1.72%
2018-04-24	0	0.290	0.280	0.290	0.280	0.290	3,937,000	1,121,730	0.2849	139.3	134.5	139.3	134.5	139.3	8,197	136.84	0.00%
2018-04-23	0	0.290	0.280	0.290	0.275	0.290	5,670,000	1,607,970	0.2836	139.3	134.5	139.3	132.1	139.3	11,806	136.20	0.00%
2018-04-20	0	0.290	0.285	0.290	0.280	0.300	9,050,000	2,610,560	0.2885	139.3	136.9	139.3	134.5	144.1	18,843	138.54	-1.69%
2018-04-19	0	0.295	0.290	0.295	0.270	0.295	28,279,280	8,117,820	0.2871	141.7	139.3	141.7	129.7	141.7	58,881	137.87	7.27%
2018-04-18	0	0.275	0.270	0.280	0.265	0.285	17,281,400	4,729,829	0.2737	132.1	129.7	134.5	127.3	136.9	35,982	131.45	-1.79%
2018-04-17	0	0.280	0.275	0.280	0.245	0.285	33,828,000	9,093,608	0.2688	134.5	132.1	134.5	117.7	136.9	70,435	129.11	9.80%
2018-04-16	0	0.255	0.250	0.255	0.237	0.265	22,938,000	5,724,170	0.2495	122.5	120.1	122.5	113.8	127.3	47,760	119.85	-1.92%
2018-04-13	0	0.260	0.255	0.260	0.229	0.265	61,546,000	15,345,172	0.2493	124.9	122.5	124.9	110.0	127.3	128,147	119.75	13.54%
2018-04-12	0	0.229	0.225	0.228	0.218	0.229	5,880,400	1,316,380	0.2239	110.0	108.1	109.5	104.7	110.0	12,244	107.51	2.69%
2018-04-11	0	0.223	0.222	0.223	0.220	0.224	2,071,600	460,619	0.2223	107.1	106.6	107.1	105.7	107.6	4,313	106.79	-0.45%
2018-04-10	0	0.224	0.222	0.227	0.222	0.230	3,443,000	770,913	0.2239	107.6	106.6	109.0	106.6	110.5	7,169	107.54	-1.75%
2018-04-09	0	0.228	0.228	0.232	0.222	0.232	3,262,000	743,696	0.2280	109.5	109.5	111.4	106.6	111.4	6,792	109.50	-0.87%
2018-04-06	0	0.230	0.227	0.234	0.223	0.230	956,000	216,744	0.2267	110.5	109.0	112.4	107.1	110.5	1,991	108.89	2.68%
2018-04-04	0	0.224	0.220	0.224	0.219	0.224	2,559,400	565,041	0.2208	107.6	105.7	107.6	105.2	107.6	5,329	106.03	1.82%
2018-04-03	0	0.220	0.220	0.223	0.216	0.227	1,790,000	391,710	0.2188	105.7	105.7	107.1	103.7	109.0	3,727	105.10	-3.08%
2018-03-29	0	0.227	0.227	0.230	0.227	0.230	334,000	75,890	0.2272	109.0	109.0	110.5	109.0	110.5	695	109.13	-1.30%
2018-03-28	0	0.230	0.230	0.234	0.230	0.235	776,000	179,496	0.2313	110.5	110.5	112.4	110.5	112.9	1,616	111.09	-2.95%
2018-03-27	0	0.237	0.234	0.238	0.234	0.237	4,119,600	968,284	0.2350	113.8	112.4	114.3	112.4	113.8	8,578	112.89	1.28%
2018-03-26	0	0.234	0.234	0.236	0.223	0.236	5,614,000	1,295,406	0.2307	112.4	112.4	113.3	107.1	113.3	11,689	110.82	-2.50%
2018-03-23	0	0.240	0.240	0.241	0.231	0.240	2,993,800	708,979	0.2368	115.3	115.3	115.7	110.9	115.3	6,234	113.74	0.84%
2018-03-22	0	0.238	0.238	0.239	0.232	0.238	1,792,200	423,789	0.2365	114.3	114.3	114.8	111.4	114.3	3,732	113.57	0.85%
2018-03-21	0	0.236	0.236	0.240	0.235	0.242	7,658,800	1,828,490	0.2387	113.3	113.3	115.3	112.9	116.2	15,947	114.66	-1.67%
2018-03-20	0	0.240	0.240	0.241	0.239	0.241	10,471,000	2,512,662	0.2400	115.3	115.3	115.7	114.8	115.7	21,802	115.25	-0.41%
2018-03-19	0	0.241	0.239	0.241	0.237	0.241	8,449,600	2,026,455	0.2398	115.7	114.8	115.7	113.8	115.7	17,593	115.18	0.42%
2018-03-16	0	0.240	0.240	0.241	0.238	0.241	4,231,400	1,015,383	0.2400	115.3	115.3	115.7	114.3	115.7	8,810	115.25	0.00%
2018-03-15	0	0.240	0.238	0.240	0.237	0.242	2,930,000	701,012	0.2393	115.3	114.3	115.3	113.8	116.2	6,101	114.91	0.00%
2018-03-14	0	0.240	0.240	0.241	0.238	0.241	19,044,000	4,569,234	0.2399	115.3	115.3	115.7	114.3	115.7	39,652	115.23	-0.83%
2018-03-13	0	0.242	0.238	0.242	0.238	0.245	1,344,400	325,666	0.2422	116.2	114.3	116.2	114.3	117.7	2,799	116.34	-1.22%
2018-03-12	0	0.245	0.244	0.245	0.244	0.246	664,600	162,795	0.2450	117.7	117.2	117.7	117.2	118.1	1,384	117.64	-0.81%
2018-03-09	0	0.247	0.246	0.247	0.245	0.247	686,000	168,182	0.2452	118.6	118.1	118.6	117.7	118.6	1,428	117.75	-0.80%
2018-03-08	0	0.249	0.245	0.249	0.245	0.249	376,000	93,424	0.2485	119.6	117.7	119.6	117.7	119.6	783	119.33	1.63%
2018-03-07	0	0.245	0.245	0.250	0.244	0.248	580,600	142,192	0.2449	117.7	117.7	120.1	117.2	119.1	1,209	117.62	-0.41%
2018-03-06	0	0.246	0.245	0.248	0.246	0.248	520,000	127,932	0.2460	118.1	117.7	119.1	118.1	119.1	1,083	118.16	0.00%
2018-03-05	0	0.246	0.244	0.247	0.246	0.249	430,000	106,470	0.2476	118.1	117.2	118.6	118.1	119.6	895	118.92	-1.20%
2018-03-02	0	0.249	0.246	0.250	0.245	0.250	455,000	112,795	0.2479	119.6	118.1	120.1	117.7	120.1	947	119.06	-0.40%
2018-03-01	0	0.250	0.250	0.255	0.249	0.250	589,000	147,016	0.2496	120.1	120.1	122.5	119.6	120.1	1,226	119.88	0.00%
2018-02-28	0	0.250	0.249	0.250	0.249	0.250	818,000	204,442	0.2499	120.1	119.6	120.1	119.6	120.1	1,703	120.03	0.40%
2018-02-27	0	0.249	0.246	0.249	0.246	0.250	792,000	197,908	0.2499	119.6	118.1	119.6	118.1	120.1	1,649	120.01	-0.40%
2018-02-26	0	0.250	0.250	0.255	0.249	0.250	522,000	130,430	0.2499	120.1	120.1	122.5	119.6	120.1	1,087	120.00	2.04%
2018-02-23	0	0.245	0.245	0.249	0.245	0.250	766,400	189,619	0.2474	117.7	117.7	119.6	117.7	120.1	1,596	118.83	-1.21%
2018-02-22	0	0.248	0.248	0.250	0.245	0.250	303,800	75,684	0.2491	119.1	119.1	120.1	117.7	120.1	633	119.65	-0.80%
2018-02-21	0	0.250	0.245	0.250	0.242	0.250	384,000	95,442	0.2485	120.1	117.7	120.1	116.2	120.1	800	119.37	1.63%
2018-02-20	0	0.246	0.245	0.246	0.245	0.246	266,000	65,408	0.2459	118.1	117.7	118.1	117.7	118.1	554	118.10	0.41%
2018-02-15	0	0.245	0.243	0.249	-	-	0	0	-	117.7	116.7	119.6	-	-	0	-	0.00%
2018-02-14	0	0.245	0.245	0.249	0.240	0.250	244,400	59,976	0.2454	117.7	117.7	119.6	115.3	120.1	509	117.86	1.24%
2018-02-13	0	0.242	0.242	0.245	0.242	0.249	102,000	24,852	0.2436	116.2	116.2	117.7	116.2	119.6	212	117.02	-1.22%
2018-02-12	0	0.245	0.245	0.247	0.240	0.243	744,000	179,808	0.2417	117.7	117.7	118.6	115.3	116.7	1,549	116.07	-1.21%
2018-02-09	0	0.248	0.246	0.248	0.232	0.250	3,040,100	734,229	0.2415	119.1	118.1	119.1	111.4	120.1	6,330	115.99	2.48%
2018-02-08	0	0.242	0.242	0.245	0.240	0.245	1,331,600	321,619	0.2415	116.2	116.2	117.7	115.3	117.7	2,773	116.00	-1.22%
2018-02-07	0	0.245	0.245	0.246	0.243	0.250	1,643,600	402,938	0.2452	117.7	117.7	118.1	116.7	120.1	3,422	117.74	-1.21%
2018-02-06	0	0.248	0.245	0.248	0.245	0.250	2,933,000	724,280	0.2469	119.1	117.7	119.1	117.7	120.1	6,107	118.60	-2.75%
2018-02-05	0	0.255	0.250	0.255	0.250	0.255	960,000	243,200	0.2533	122.5	120.1	122.5	120.1	122.5	1,999	121.67	-1.92%
2018-02-02	0	0.260	0.255	0.260	0.255	0.260	1,360,800	348,667	0.2562	124.9	122.5	124.9	122.5	124.9	2,833	123.06	0.00%
2018-02-01	0	0.260	0.255	0.260	0.255	0.265	2,100,000	545,150	0.2596	124.9	122.5	124.9	122.5	127.3	4,372	124.68	0.00%
2018-01-31	0	0.260	0.255	0.260	0.255	0.260	8,202,600	2,131,005	0.2598	124.9	122.5	124.9	122.5	124.9	17,079	124.77	0.00%
2018-01-30	0	0.260	0.255	0.260	0.260	0.265	2,053,200	537,408	0.2617	124.9	122.5	124.9	124.9	127.3	4,275	125.71	0.00%
2018-01-29	0	0.260	0.255	0.260	0.255	0.270	6,351,000	1,668,402	0.2627	124.9	122.5	124.9	122.5	129.7	13,224	126.17	0.00%
2018-01-26	0	0.260	0.260	0.265	0.255	0.265	8,382,000	2,164,475	0.2582	124.9	124.9	127.3	122.5	127.3	17,452	124.02	0.00%
2018-01-25	0	0.260	0.255	0.260	0.255	0.260	1,663,000	431,705	0.2596	124.9	122.5	124.9	122.5	124.9	3,463	124.68	0.00%
2018-01-24	0	0.260	0.255	0.265	0.255	0.270	3,540,000	929,097	0.2625	124.9	122.5	127.3	122.5	129.7	7,371	126.05	1.96%
2018-01-23	0	0.255	0.255	0.265	0.255	0.270	6,970,800	1,824,626	0.2618	122.5	122.5	127.3	122.5	129.7	14,514	125.71	-3.77%
2018-01-22	0	0.265	0.260	0.265	0.265	0.270	5,066,000	1,352,420	0.2670	127.3	124.9	127.3	127.3	129.7	10,548	128.21	-3.64%
2018-01-19	0	0.275	0.270	0.275	0.270	0.275	1,923,400	524,563	0.2727	132.1	129.7	132.1	129.7	132.1	4,005	130.98	1.85%
2018-01-18	0	0.270	0.270	0.275	0.270	0.275	797,600	217,370	0.2725	129.7	129.7	132.1	129.7	132.1	1,661	130.89	-1.82%
2018-01-17	0	0.275	0.270	0.275	0.270	0.275	527,000	144,460	0.2741	132.1	129.7	132.1	129.7	132.1	1,097	131.65	0.00%
2018-01-16	0	0.275	0.270	0.275	0.270	0.280	2,686,400	740,046	0.2755	132.1	129.7	132.1	129.7	134.5	5,593	132.31	0.00%
2018-01-15	0	0.275	0.275	0.280	0.275	0.285	434,000	121,400	0.2797	132.1	132.1	134.5	132.1	136.9	904	134.34	-1.79%
2018-01-12	0	0.280	0.280	0.285	0.275	0.285	1,400,000	390,098	0.2786	134.5	134.5	136.9	132.1	136.9	2,915	133.82	1.82%
2018-01-11	0	0.275	0.270	0.275	0.270	0.280	1,247,600	340,476	0.2729	132.1	129.7	132.1	129.7	134.5	2,598	131.07	0.00%
2018-01-10	0	0.275	0.270	0.275	0.270	0.280	2,204,000	603,140	0.2737	132.1	129.7	132.1	129.7	134.5	4,589	131.43	-1.79%
2018-01-09	0	0.280	0.275	0.280	0.275	0.285	2,958,000	819,505	0.2770	134.5	132.1	134.5	132.1	136.9	6,159	133.06	-1.75%
2018-01-08	0	0.285	0.275	0.285	0.270	0.285	2,810,000	782,274	0.2784	136.9	132.1	136.9	129.7	136.9	5,851	133.70	3.64%
2018-01-05	0	0.275	0.270	0.275	0.270	0.280	1,430,200	392,400	0.2744	132.1	129.7	132.1	129.7	134.5	2,978	131.77	0.00%
2018-01-04	0	0.275	0.275	0.280	0.270	0.280	3,141,200	865,892	0.2757	132.1	132.1	134.5	129.7	134.5	6,540	132.39	1.85%
2018-01-03	0	0.270	0.270	0.275	0.270	0.275	873,200	238,340	0.2730	129.7	129.7	132.1	129.7	132.1	1,818	131.09	0.00%
2018-01-02	0	0.270	0.265	0.270	0.270	0.275	2,532,800	684,210	0.2701	129.7	127.3	129.7	129.7	132.1	5,274	129.74	0.00%
2017-12-29	0	0.270	0.270	0.275	0.270	0.280	938,800	257,802	0.2746	129.7	129.7	132.1	129.7	134.5	1,955	131.89	-1.82%
2017-12-28	0	0.275	0.275	0.280	0.275	0.280	305,000	83,905	0.2751	132.1	132.1	134.5	132.1	134.5	635	132.12	0.00%
2017-12-27	0	0.275	0.275	0.280	0.275	0.280	567,000	157,860	0.2784	132.1	132.1	134.5	132.1	134.5	1,181	133.71	1.85%
2017-12-22	0	0.270	0.270	0.275	0.270	0.275	140,000	38,320	0.2737	129.7	129.7	132.1	129.7	132.1	291	131.46	-1.82%
2017-12-21	0	0.275	0.270	0.275	0.275	0.275	1,956,600	538,059	0.2750	132.1	129.7	132.1	132.1	132.1	4,074	132.07	1.85%
2017-12-20	0	0.270	0.270	0.275	0.270	0.275	4,235,400	1,164,690	0.2750	129.7	129.7	132.1	129.7	132.1	8,819	132.07	-3.57%
2017-12-19	0	0.280	0.275	0.280	0.275	0.280	3,698,800	1,019,208	0.2756	134.5	132.1	134.5	132.1	134.5	7,701	132.34	3.70%
2017-12-18	0	0.270	0.265	0.270	0.265	0.275	2,749,400	742,240	0.2700	129.7	127.3	129.7	127.3	132.1	5,725	129.66	0.00%
2017-12-15	0	0.270	0.270	0.280	0.270	0.280	308,200	85,848	0.2785	129.7	129.7	134.5	129.7	134.5	642	133.78	-1.82%
2017-12-14	0	0.275	0.270	0.275	0.270	0.275	281,000	77,200	0.2747	132.1	129.7	132.1	129.7	132.1	585	131.95	0.00%
2017-12-13	0	0.275	0.270	0.275	0.265	0.275	290,800	79,760	0.2743	132.1	129.7	132.1	127.3	132.1	605	131.73	0.00%
2017-12-12	0	0.275	0.275	0.280	0.265	0.275	4,728,200	1,256,979	0.2658	132.1	132.1	134.5	127.3	132.1	9,845	127.68	1.85%
2017-12-11	0	0.270	0.265	0.275	0.265	0.275	1,482,000	395,780	0.2671	129.7	127.3	132.1	127.3	132.1	3,086	128.26	0.00%
2017-12-08	0	0.270	0.270	0.280	0.270	0.275	235,400	64,062	0.2721	129.7	129.7	134.5	129.7	132.1	490	130.70	0.00%
2017-12-07	0	0.270	0.270	0.285	0.270	0.280	1,334,000	365,427	0.2739	129.7	129.7	136.9	129.7	134.5	2,778	131.56	-3.57%
2017-12-06	0	0.280	0.280	0.285	0.275	0.290	2,939,800	835,402	0.2842	134.5	134.5	136.9	132.1	139.3	6,121	136.48	1.82%
2017-12-05	0	0.275	0.275	0.280	0.275	0.280	66,000	18,430	0.2792	132.1	132.1	134.5	132.1	134.5	137	134.11	-1.79%
2017-12-04	0	0.280	0.280	0.285	0.275	0.285	1,099,200	307,387	0.2796	134.5	134.5	136.9	132.1	136.9	2,289	134.31	-1.75%
2017-12-01	0	0.285	0.280	0.285	0.280	0.285	222,000	62,170	0.2800	136.9	134.5	136.9	134.5	136.9	462	134.50	1.79%
2017-11-30	0	0.280	0.280	0.285	0.280	0.285	368,200	104,184	0.2830	134.5	134.5	136.9	134.5	136.9	767	135.90	-1.75%
2017-11-29	0	0.285	0.280	0.285	0.285	0.290	164,000	46,760	0.2851	136.9	134.5	136.9	136.9	139.3	341	136.94	0.00%
2017-11-28	0	0.285	0.285	0.290	0.285	0.285	215,000	61,255	0.2849	136.9	136.9	139.3	136.9	136.9	448	136.83	0.00%
2017-11-27	0	0.285	0.285	0.295	0.285	0.295	210,000	60,770	0.2894	136.9	136.9	141.7	136.9	141.7	437	138.98	-1.72%
2017-11-24	0	0.290	0.290	0.295	0.290	0.295	574,400	167,130	0.2910	139.3	139.3	141.7	139.3	141.7	1,196	139.74	1.75%
2017-11-23	0	0.285	0.285	0.290	0.285	0.290	181,000	52,310	0.2890	136.9	136.9	139.3	136.9	139.3	377	138.80	-1.72%
2017-11-22	0	0.290	0.290	0.300	0.290	0.300	338,000	98,060	0.2901	139.3	139.3	144.1	139.3	144.1	704	139.34	-3.33%
2017-11-21	0	0.300	0.300	0.305	0.275	0.300	3,597,400	1,029,902	0.2863	144.1	144.1	146.5	132.1	144.1	7,490	137.50	7.14%
2017-11-20	0	0.280	0.280	0.285	0.275	0.285	664,600	185,573	0.2792	134.5	134.5	136.9	132.1	136.9	1,384	134.10	-1.75%
2017-11-17	0	0.285	0.280	0.285	0.280	0.285	1,510,600	424,359	0.2809	136.9	134.5	136.9	134.5	136.9	3,145	134.92	0.00%
2017-11-16	0	0.285	0.280	0.290	0.280	0.285	1,414,000	398,990	0.2822	136.9	134.5	139.3	134.5	136.9	2,944	135.52	-1.72%
2017-11-15	0	0.290	0.285	0.290	0.290	0.290	1,060,000	307,400	0.2900	139.3	136.9	139.3	139.3	139.3	2,207	139.28	1.75%
2017-11-14	0	0.285	0.285	0.290	0.285	0.295	1,908,000	553,940	0.2903	136.9	136.9	139.3	136.9	141.7	3,973	139.44	-3.39%
2017-11-13	0	0.295	0.290	0.300	0.295	0.300	1,006,000	298,325	0.2965	141.7	139.3	144.1	141.7	144.1	2,095	142.42	-1.67%
2017-11-10	0	0.300	0.295	0.300	0.295	0.300	978,200	292,650	0.2992	144.1	141.7	144.1	141.7	144.1	2,037	143.68	0.00%
2017-11-09	0	0.300	0.300	0.305	0.300	0.305	195,200	59,226	0.3034	144.1	144.1	146.5	144.1	146.5	406	145.72	0.00%
2017-11-08	0	0.300	0.300	0.305	0.300	0.305	250,200	75,042	0.2999	144.1	144.1	146.5	144.1	146.5	521	144.05	-1.64%
2017-11-07	0	0.305	0.305	0.310	0.300	0.310	1,016,000	310,270	0.3054	146.5	146.5	148.9	144.1	148.9	2,115	146.67	1.67%
2017-11-06	0	0.300	0.300	0.305	0.300	0.305	668,000	202,670	0.3034	144.1	144.1	146.5	144.1	146.5	1,391	145.71	-1.64%
2017-11-03	0	0.305	0.300	0.305	0.300	0.305	252,000	75,780	0.3007	146.5	144.1	146.5	144.1	146.5	525	144.43	0.00%
2017-11-02	0	0.305	0.300	0.305	0.300	0.305	31,000	9,380	0.3026	146.5	144.1	146.5	144.1	146.5	65	145.32	0.00%
2017-11-01	0	0.305	0.300	0.305	0.300	0.310	1,036,000	312,220	0.3014	146.5	144.1	146.5	144.1	148.9	2,157	144.74	0.00%
2017-10-31	0	0.305	0.305	0.310	0.300	0.310	212,000	64,960	0.3064	146.5	146.5	148.9	144.1	148.9	441	147.16	0.00%
2017-10-30	0	0.305	0.300	0.310	0.300	0.310	590,800	179,764	0.3043	146.5	144.1	148.9	144.1	148.9	1,230	146.13	-1.61%
2017-10-27	0	0.310	0.305	0.310	0.305	0.310	830,000	254,950	0.3072	148.9	146.5	148.9	146.5	148.9	1,728	147.53	1.64%
2017-10-26	0	0.305	0.305	0.310	0.305	0.310	41,200	12,648	0.3070	146.5	146.5	148.9	146.5	148.9	86	147.44	-1.61%
2017-10-25	0	0.310	0.305	0.310	0.305	0.310	1,032,000	318,170	0.3083	148.9	146.5	148.9	146.5	148.9	2,149	148.07	0.00%
2017-10-24	0	0.310	0.305	0.310	0.300	0.310	2,926,600	885,281	0.3025	148.9	146.5	148.9	144.1	148.9	6,094	145.28	0.00%
2017-10-23	0	0.310	0.305	0.310	0.305	0.310	2,662,000	821,010	0.3084	148.9	146.5	148.9	146.5	148.9	5,543	148.13	-1.59%
2017-10-20	0	0.315	0.310	0.320	0.315	0.320	1,004,600	316,782	0.3153	151.3	148.9	153.7	151.3	153.7	2,092	151.45	0.00%
2017-10-19	0	0.315	0.315	0.320	0.315	0.325	454,200	143,359	0.3156	151.3	151.3	153.7	151.3	156.1	946	151.59	-1.56%
2017-10-18	0	0.320	0.315	0.320	0.320	0.325	1,232,000	394,780	0.3204	153.7	151.3	153.7	153.7	156.1	2,565	153.90	-1.54%
2017-10-17	0	0.325	0.320	0.325	0.315	0.325	3,270,000	1,057,860	0.3235	156.1	153.7	156.1	151.3	156.1	6,809	155.37	0.00%
2017-10-16	0	0.325	0.315	0.325	0.315	0.325	3,736,200	1,194,126	0.3196	156.1	151.3	156.1	151.3	156.1	7,779	153.50	0.00%
2017-10-13	0	0.325	0.325	0.330	0.325	0.330	324,000	106,670	0.3292	156.1	156.1	158.5	156.1	158.5	675	158.12	0.00%
2017-10-12	0	0.325	0.325	0.330	0.325	0.330	3,812,000	1,251,745	0.3284	156.1	156.1	158.5	156.1	158.5	7,937	157.71	-1.52%
2017-10-11	0	0.330	0.330	0.335	0.330	0.335	1,703,200	566,438	0.3326	158.5	158.5	160.9	158.5	160.9	3,546	159.73	-1.49%
2017-10-10	0	0.335	0.330	0.335	0.330	0.335	2,260,400	747,694	0.3308	160.9	158.5	160.9	158.5	160.9	4,706	158.87	0.00%
2017-10-09	0	0.335	0.330	0.335	0.330	0.335	392,400	129,504	0.3300	160.9	158.5	160.9	158.5	160.9	817	158.51	1.52%
2017-10-06	0	0.330	0.330	0.335	0.330	0.340	1,136,800	375,401	0.3302	158.5	158.5	160.9	158.5	163.3	2,367	158.60	-1.49%
2017-10-04	0	0.335	0.335	0.340	0.335	0.340	620,600	208,324	0.3357	160.9	160.9	163.3	160.9	163.3	1,292	161.22	-1.47%
2017-10-03	0	0.340	0.340	0.345	0.340	0.345	658,000	225,170	0.3422	163.3	163.3	165.7	163.3	165.7	1,370	164.35	-1.45%
2017-09-29	0	0.345	0.335	0.345	0.335	0.345	682,800	232,490	0.3405	165.7	160.9	165.7	160.9	165.7	1,422	163.53	2.99%
2017-09-28	0	0.335	0.335	0.340	0.335	0.340	378,400	126,826	0.3352	160.9	160.9	163.3	160.9	163.3	788	160.97	-1.47%
2017-09-27	0	0.340	0.335	0.345	0.340	0.345	1,289,000	439,750	0.3412	163.3	160.9	165.7	163.3	165.7	2,684	163.85	0.00%
2017-09-26	0	0.340	0.335	0.340	0.335	0.340	946,000	319,850	0.3381	163.3	160.9	163.3	160.9	163.3	1,970	162.38	1.49%
2017-09-25	0	0.335	0.335	0.340	0.335	0.340	1,038,620	348,818	0.3358	160.9	160.9	163.3	160.9	163.3	2,163	161.30	0.00%
2017-09-22	0	0.335	0.335	0.340	0.335	0.335	1,071,000	358,770	0.3350	160.9	160.9	163.3	160.9	160.9	2,230	160.89	0.00%
2017-09-21	0	0.335	0.335	0.340	0.335	0.340	566,000	190,230	0.3361	160.9	160.9	163.3	160.9	163.3	1,178	161.42	0.00%
2017-09-20	0	0.335	0.335	0.340	0.330	0.340	1,366,000	457,040	0.3346	160.9	160.9	163.3	158.5	163.3	2,844	160.69	-1.47%
2017-09-19	0	0.340	0.335	0.340	0.335	0.340	188,000	63,000	0.3351	163.3	160.9	163.3	160.9	163.3	391	160.94	0.00%
2017-09-18	0	0.340	0.335	0.340	0.330	0.340	540,400	180,914	0.3348	163.3	160.9	163.3	158.5	163.3	1,125	160.79	0.00%
2017-09-15	0	0.340	0.335	0.340	0.330	0.340	988,400	330,012	0.3339	163.3	160.9	163.3	158.5	163.3	2,058	160.36	1.49%
2017-09-14	0	0.335	0.335	0.340	0.330	0.335	1,234,200	411,573	0.3335	160.9	160.9	163.3	158.5	160.9	2,570	160.16	0.00%
2017-09-13	0	0.335	0.335	0.340	0.330	0.335	1,188,000	397,130	0.3343	160.9	160.9	163.3	158.5	160.9	2,474	160.55	1.52%
2017-09-12	0	0.330	0.330	0.335	0.330	0.340	649,800	214,928	0.3308	158.5	158.5	160.9	158.5	163.3	1,353	158.86	-2.94%
2017-09-11	0	0.340	0.335	0.340	0.330	0.340	8,488,150	2,838,629	0.3344	163.3	160.9	163.3	158.5	163.3	17,674	160.61	0.00%
2017-09-08	0	0.340	0.335	0.340	0.325	0.340	9,753,200	3,255,914	0.3338	163.3	160.9	163.3	156.1	163.3	20,308	160.33	3.03%
2017-09-07	0	0.330	0.325	0.330	0.325	0.330	2,492,000	811,770	0.3258	158.5	156.1	158.5	156.1	158.5	5,189	156.45	1.54%
2017-09-06	0	0.325	0.325	0.330	0.325	0.330	335,200	109,122	0.3255	156.1	156.1	158.5	156.1	158.5	698	156.35	0.00%
2017-09-05	0	0.325	0.325	0.330	0.325	0.325	410,800	133,498	0.3250	156.1	156.1	158.5	156.1	156.1	855	156.08	0.00%
2017-09-04	0	0.325	0.325	0.330	0.320	0.330	320,000	104,650	0.3270	156.1	156.1	158.5	153.7	158.5	666	157.07	0.00%
2017-09-01	0	0.325	0.320	0.325	0.320	0.325	138,000	44,730	0.3241	156.1	153.7	156.1	153.7	156.1	287	155.67	0.00%
2017-08-31	0	0.325	0.320	0.325	0.320	0.325	489,600	157,516	0.3217	156.1	153.7	156.1	153.7	156.1	1,019	154.52	0.00%
2017-08-30	0	0.325	0.320	0.325	0.315	0.325	710,000	227,160	0.3199	156.1	153.7	156.1	151.3	156.1	1,478	153.66	1.56%
2017-08-29	0	0.320	0.320	0.325	0.315	0.320	456,000	145,580	0.3193	153.7	153.7	156.1	151.3	153.7	949	153.33	-1.54%
2017-08-28	0	0.325	0.320	0.325	0.320	0.335	1,862,400	610,034	0.3276	156.1	153.7	156.1	153.7	160.9	3,878	157.32	-1.52%
2017-08-25	0	0.330	0.325	0.330	0.320	0.330	862,000	282,930	0.3282	158.5	156.1	158.5	153.7	158.5	1,795	157.64	1.54%
2017-08-24	0	0.325	0.320	0.325	0.325	0.330	700,000	227,820	0.3255	156.1	153.7	156.1	156.1	158.5	1,457	156.31	0.00%
2017-08-22	0	0.325	0.320	0.325	0.320	0.330	1,320,000	428,560	0.3247	156.1	153.7	156.1	153.7	158.5	2,748	155.93	-1.52%
2017-08-21	0	0.330	0.325	0.330	0.325	0.330	569,000	186,970	0.3286	158.5	156.1	158.5	156.1	158.5	1,185	157.82	1.54%
2017-08-18	0	0.325	0.325	0.335	0.325	0.335	1,740,000	573,945	0.3299	156.1	156.1	160.9	156.1	160.9	3,623	158.42	-2.99%
2017-08-17	0	0.335	0.335	0.340	0.335	0.340	707,000	238,600	0.3375	160.9	160.9	163.3	160.9	163.3	1,472	162.08	-1.47%
2017-08-16	0	0.340	0.335	0.340	0.335	0.340	205,200	69,710	0.3397	163.3	160.9	163.3	160.9	163.3	427	163.16	1.49%
2017-08-15	0	0.335	0.335	0.340	0.335	0.340	287,600	97,279	0.3382	160.9	160.9	163.3	160.9	163.3	599	162.45	-1.47%
2017-08-14	0	0.340	0.340	0.345	0.340	0.345	445,000	152,145	0.3419	163.3	163.3	165.7	163.3	165.7	927	164.21	0.00%
2017-08-11	0	0.340	0.340	0.345	0.335	0.345	1,388,600	473,370	0.3409	163.3	163.3	165.7	160.9	165.7	2,891	163.72	-1.45%
2017-08-10	0	0.345	0.345	0.350	0.345	0.350	1,449,000	503,265	0.3473	165.7	165.7	168.1	165.7	168.1	3,017	166.81	-4.17%
2017-08-09	0	0.360	0.355	0.360	0.355	0.360	99,400	35,279	0.3549	172.9	170.5	172.9	170.5	172.9	207	170.46	0.00%
2017-08-08	0	0.360	0.355	0.360	0.355	0.370	4,450,200	1,601,681	0.3599	172.9	170.5	172.9	170.5	177.7	9,266	172.86	-1.37%
2017-08-07	0	0.365	0.360	0.365	0.360	0.365	408,000	147,050	0.3604	175.3	172.9	175.3	172.9	175.3	850	173.10	1.39%
2017-08-04	0	0.360	0.355	0.360	0.350	0.370	736,000	267,380	0.3633	172.9	170.5	172.9	168.1	177.7	1,532	174.48	-2.70%
2017-08-03	0	0.370	0.370	0.375	0.365	0.375	453,200	167,050	0.3686	177.7	177.7	180.1	175.3	180.1	944	177.03	-1.33%
2017-08-02	0	0.375	0.365	0.375	0.370	0.375	209,400	77,490	0.3701	180.1	175.3	180.1	177.7	180.1	436	177.73	1.35%
2017-08-01	0	0.370	0.370	0.375	0.370	0.375	2,022,000	748,360	0.3701	177.7	177.7	180.1	177.7	180.1	4,210	177.75	-1.33%
2017-07-31	0	0.375	0.370	0.375	0.370	0.380	16,952,200	6,356,861	0.3750	180.1	177.7	180.1	177.7	182.5	35,297	180.10	0.00%
2017-07-28	0	0.375	0.375	0.380	0.375	0.380	146,000	55,330	0.3790	180.1	180.1	182.5	180.1	182.5	304	182.01	-1.32%
2017-07-27	0	0.380	0.375	0.380	0.375	0.380	1,821,200	687,947	0.3777	182.5	180.1	182.5	180.1	182.5	3,792	181.42	0.00%
2017-07-26	0	0.380	0.375	0.380	0.380	0.385	464,000	176,340	0.3800	182.5	180.1	182.5	182.5	184.9	966	182.53	1.33%
2017-07-25	0	0.375	0.375	0.380	0.375	0.380	657,000	249,385	0.3796	180.1	180.1	182.5	180.1	182.5	1,368	182.30	0.00%
2017-07-24	0	0.375	0.375	0.380	0.375	0.380	244,000	91,570	0.3753	180.1	180.1	182.5	180.1	182.5	508	180.24	0.00%
2017-07-21	0	0.375	0.375	0.380	0.375	0.380	578,200	217,841	0.3768	180.1	180.1	182.5	180.1	182.5	1,204	180.95	-1.32%
2017-07-20	0	0.380	0.375	0.380	0.375	0.380	146,300	54,853	0.3749	182.5	180.1	182.5	180.1	182.5	305	180.07	1.33%
2017-07-19	0	0.375	0.375	0.380	0.375	0.385	802,800	305,774	0.3809	180.1	180.1	182.5	180.1	184.9	1,672	182.93	0.00%
2017-07-18	0	0.375	0.375	0.385	0.375	0.385	1,429,400	542,994	0.3799	180.1	180.1	184.9	180.1	184.9	2,976	182.44	-1.32%
2017-07-17	0	0.380	0.380	0.385	0.380	0.385	291,600	110,816	0.3800	182.5	182.5	184.9	182.5	184.9	607	182.52	-1.30%
2017-07-14	0	0.385	0.380	0.385	0.380	0.390	4,418,000	1,698,010	0.3843	184.9	182.5	184.9	182.5	187.3	9,199	184.59	1.32%
2017-07-13	0	0.380	0.380	0.385	0.380	0.390	1,654,400	637,292	0.3852	182.5	182.5	184.9	182.5	187.3	3,445	185.01	1.33%
2017-07-12	0	0.375	0.375	0.380	0.375	0.390	1,277,800	486,203	0.3805	180.1	180.1	182.5	180.1	187.3	2,661	182.74	-2.60%
2017-07-11	0	0.385	0.380	0.390	0.375	0.395	4,180,800	1,624,818	0.3886	184.9	182.5	187.3	180.1	189.7	8,705	186.65	2.67%
2017-07-10	0	0.375	0.375	0.380	0.370	0.390	5,376,400	2,042,277	0.3799	180.1	180.1	182.5	177.7	187.3	11,194	182.44	-6.25%
2017-07-07	0	0.400	0.390	0.400	0.390	0.400	107,800	42,224	0.3917	192.1	187.3	192.1	187.3	192.1	224	188.12	0.00%
2017-07-06	0	0.400	0.395	0.400	0.385	0.405	4,677,000	1,858,527	0.3974	192.1	189.7	192.1	184.9	194.5	9,738	190.85	3.90%
2017-07-05	0	0.385	0.385	0.390	0.375	0.390	3,926,000	1,516,040	0.3862	184.9	184.9	187.3	180.1	187.3	8,174	185.46	1.32%
2017-07-04	0	0.380	0.380	0.385	0.380	0.390	1,222,000	470,350	0.3849	182.5	182.5	184.9	182.5	187.3	2,544	184.86	-2.56%
2017-07-03	0	0.390	0.385	0.390	0.385	0.395	1,156,000	448,980	0.3884	187.3	184.9	187.3	184.9	189.7	2,407	186.53	0.00%
2017-06-30	0	0.390	0.385	0.390	0.385	0.390	847,600	328,762	0.3879	187.3	184.9	187.3	184.9	187.3	1,765	186.29	1.30%
2017-06-29	0	0.385	0.385	0.390	0.385	0.390	620,200	238,833	0.3851	184.9	184.9	187.3	184.9	187.3	1,291	184.95	-1.28%
2017-06-28	0	0.390	0.385	0.390	0.385	0.390	1,404,000	545,790	0.3887	187.3	184.9	187.3	184.9	187.3	2,923	186.70	1.30%
2017-06-27	0	0.385	0.385	0.390	0.385	0.395	742,200	286,838	0.3865	184.9	184.9	187.3	184.9	189.7	1,545	185.61	-2.53%
2017-06-26	0	0.395	0.385	0.395	0.385	0.395	1,758,000	685,360	0.3899	189.7	184.9	189.7	184.9	189.7	3,660	187.24	2.60%
2017-06-23	0	0.385	0.375	0.385	0.375	0.390	5,077,000	1,954,160	0.3849	184.9	180.1	184.9	180.1	187.3	10,571	184.86	0.00%
2017-06-22	0	0.385	0.385	0.390	0.375	0.385	894,000	341,870	0.3824	184.9	184.9	187.3	180.1	184.9	1,861	183.66	-1.28%
2017-06-21	0	0.390	0.380	0.390	0.380	0.390	1,078,796	412,136	0.3820	187.3	182.5	187.3	182.5	187.3	2,246	183.48	1.30%
2017-06-20	0	0.385	0.385	0.390	0.380	0.395	5,800,800	2,240,902	0.3863	184.9	184.9	187.3	182.5	189.7	12,078	185.53	-2.53%
2017-06-19	0	0.395	0.390	0.395	0.395	0.400	7,034,000	2,778,460	0.3950	189.7	187.3	189.7	189.7	192.1	14,646	189.71	1.28%
2017-06-16	0	0.390	0.390	0.395	0.390	0.395	1,790,000	705,120	0.3939	187.3	187.3	189.7	187.3	189.7	3,727	189.19	0.00%
2017-06-15	0	0.390	0.385	0.390	0.385	0.395	4,032,000	1,573,250	0.3902	187.3	184.9	187.3	184.9	189.7	8,395	187.40	-1.27%
2017-06-14	0	0.395	0.390	0.395	0.395	0.395	628,000	248,060	0.3950	189.7	187.3	189.7	189.7	189.7	1,308	189.71	0.00%
2017-06-13	0	0.395	0.390	0.395	0.390	0.400	1,384,000	544,370	0.3933	189.7	187.3	189.7	187.3	192.1	2,882	188.91	1.28%
2017-06-12	0	0.390	0.390	0.395	0.390	0.395	2,846,000	1,115,010	0.3918	187.3	187.3	189.7	187.3	189.7	5,926	188.16	-1.27%
2017-06-09	0	0.395	0.390	0.395	0.390	0.400	1,053,992	415,231	0.3940	189.7	187.3	189.7	187.3	192.1	2,195	189.21	0.00%
2017-06-08	0	0.395	0.390	0.395	0.390	0.400	2,137,200	841,261	0.3936	189.7	187.3	189.7	187.3	192.1	4,450	189.05	0.00%
2017-06-07	0	0.395	0.390	0.395	0.395	0.400	566,000	223,900	0.3956	189.7	187.3	189.7	189.7	192.1	1,178	189.99	-1.25%
2017-06-06	0	0.400	0.390	0.400	0.390	0.405	6,904,600	2,757,118	0.3993	192.1	187.3	192.1	187.3	194.5	14,376	191.78	2.56%
2017-06-05	0	0.390	0.390	0.400	0.390	0.400	4,394,000	1,741,350	0.3963	187.3	187.3	192.1	187.3	192.1	9,149	190.33	-1.27%
2017-06-02	0	0.395	0.395	0.400	0.390	0.395	496,000	195,217	0.3936	189.7	189.7	192.1	187.3	189.7	1,033	189.03	0.00%
2017-06-01	0	0.395	0.390	0.400	0.390	0.395	1,364,500	538,567	0.3947	189.7	187.3	192.1	187.3	189.7	2,841	189.56	1.28%
2017-05-31	0	0.390	0.390	0.395	0.390	0.405	5,987,000	2,362,350	0.3946	187.3	187.3	189.7	187.3	194.5	12,466	189.51	-3.70%
2017-05-29	0	0.405	0.405	0.410	0.400	0.410	455,200	185,578	0.4077	194.5	194.5	196.9	192.1	196.9	948	195.80	0.00%
2017-05-26	0	0.405	0.400	0.405	0.400	0.410	1,790,000	729,420	0.4075	194.5	192.1	194.5	192.1	196.9	3,727	195.71	-2.41%
2017-05-25	0	0.415	0.405	0.415	0.400	0.415	4,238,800	1,724,822	0.4069	199.3	194.5	199.3	192.1	199.3	8,826	195.43	3.75%
2017-05-24	0	0.400	0.400	0.410	0.395	0.405	1,437,200	575,121	0.4002	192.1	192.1	196.9	189.7	194.5	2,992	192.19	0.00%
2017-05-23	0	0.400	0.400	0.405	0.400	0.410	378,000	151,310	0.4003	192.1	192.1	194.5	192.1	196.9	787	192.25	-1.23%
2017-05-22	0	0.405	0.400	0.410	0.395	0.410	1,832,800	737,384	0.4023	194.5	192.1	196.9	189.7	196.9	3,816	193.23	1.25%
2017-05-19	0	0.400	0.400	0.405	0.400	0.405	1,043,000	417,710	0.4005	192.1	192.1	194.5	192.1	194.5	2,172	192.34	2.56%
2017-05-18	0	0.390	0.390	0.395	0.385	0.415	8,178,400	3,265,629	0.3993	187.3	187.3	189.7	184.9	199.3	17,029	191.77	1.30%
2017-05-17	0	0.385	0.380	0.385	0.385	0.395	5,084,200	1,964,614	0.3864	184.9	182.5	184.9	184.9	189.7	10,586	185.59	-2.53%
2017-05-16	0	0.395	0.390	0.395	0.390	0.395	414,000	162,420	0.3923	189.7	187.3	189.7	187.3	189.7	862	188.42	0.00%
2017-05-15	0	0.395	0.395	0.400	0.390	0.395	972,600	383,945	0.3948	189.7	189.7	192.1	187.3	189.7	2,025	189.59	1.28%
2017-05-12	0	0.390	0.390	0.395	0.390	0.395	88,000	34,420	0.3911	187.3	187.3	189.7	187.3	189.7	183	187.85	-1.27%
2017-05-11	0	0.395	0.395	0.400	0.385	0.400	2,942,800	1,169,920	0.3976	189.7	189.7	192.1	184.9	192.1	6,127	190.94	1.28%
2017-05-10	0	0.390	0.390	0.395	0.385	0.400	7,878,200	3,102,389	0.3938	187.3	187.3	189.7	184.9	192.1	16,404	189.13	-1.27%
2017-05-09	0	0.395	0.395	0.400	0.385	0.405	5,444,400	2,173,231	0.3992	189.7	189.7	192.1	184.9	194.5	11,336	191.71	1.28%
2017-05-08	0	0.390	0.385	0.390	0.390	0.405	2,641,000	1,040,060	0.3938	187.3	184.9	187.3	187.3	194.5	5,499	189.14	-1.27%
2017-05-05	0	0.395	0.395	0.405	0.395	0.400	1,884,400	748,232	0.3971	189.7	189.7	194.5	189.7	192.1	3,924	190.70	0.00%
2017-05-04	0	0.395	0.395	0.400	0.395	0.400	1,103,400	441,120	0.3998	189.7	189.7	192.1	189.7	192.1	2,297	192.01	0.00%
2017-05-02	0	0.395	0.395	0.400	0.395	0.400	647,400	257,815	0.3982	189.7	189.7	192.1	189.7	192.1	1,348	191.26	0.00%
2017-04-28	0	0.395	0.395	0.400	0.395	0.405	740,000	292,440	0.3952	189.7	189.7	192.1	189.7	194.5	1,541	189.80	-1.25%
2017-04-27	0	0.400	0.395	0.400	0.395	0.400	1,474,000	586,600	0.3980	192.1	189.7	192.1	189.7	192.1	3,069	191.13	0.00%
2017-04-26	0	0.400	0.395	0.400	0.400	0.415	3,372,000	1,379,440	0.4091	192.1	189.7	192.1	192.1	199.3	7,021	196.47	-1.23%
2017-04-25	0	0.405	0.405	0.410	0.400	0.410	2,567,000	1,040,435	0.4053	194.5	194.5	196.9	192.1	196.9	5,345	194.66	2.53%
2017-04-24	0	0.395	0.395	0.400	0.395	0.400	821,600	327,508	0.3986	189.7	189.7	192.1	189.7	192.1	1,711	191.45	0.00%
2017-04-21	0	0.395	0.395	0.400	0.395	0.400	939,000	374,420	0.3987	189.7	189.7	192.1	189.7	192.1	1,955	191.51	-1.25%
2017-04-20	0	0.400	0.395	0.400	0.395	0.400	3,002,000	1,200,790	0.4000	192.1	189.7	192.1	189.7	192.1	6,251	192.11	1.27%
2017-04-19	0	0.395	0.390	0.395	0.390	0.400	5,938,000	2,347,100	0.3953	189.7	187.3	189.7	187.3	192.1	12,364	189.84	1.28%
2017-04-18	0	0.390	0.390	0.395	0.390	0.405	1,237,355	492,448	0.3980	187.3	187.3	189.7	187.3	194.5	2,576	191.14	-2.50%
2017-04-13	0	0.400	0.395	0.400	0.395	0.405	2,568,000	1,025,130	0.3992	192.1	189.7	192.1	189.7	194.5	5,347	191.72	0.00%
2017-04-12	0	0.400	0.395	0.400	0.390	0.400	443,800	173,233	0.3903	192.1	189.7	192.1	187.3	192.1	924	187.47	1.27%
2017-04-11	0	0.395	0.395	0.400	0.380	0.400	2,037,000	802,080	0.3938	189.7	189.7	192.1	182.5	192.1	4,241	189.11	1.28%
2017-04-10	0	0.390	0.385	0.390	0.385	0.400	1,021,000	401,300	0.3930	187.3	184.9	187.3	184.9	192.1	2,126	188.77	-2.50%
2017-04-07	0	0.400	0.395	0.400	0.395	0.400	790,000	315,040	0.3988	192.1	189.7	192.1	189.7	192.1	1,645	191.53	1.27%
2017-04-06	0	0.395	0.395	0.405	0.395	0.400	842,000	335,550	0.3985	189.7	189.7	194.5	189.7	192.1	1,753	191.40	0.00%
2017-04-05	0	0.395	0.395	0.405	0.395	0.410	2,515,400	1,004,689	0.3994	189.7	189.7	194.5	189.7	196.9	5,237	191.83	-1.25%
2017-04-03	0	0.400	0.400	0.405	0.395	0.400	1,765,800	702,070	0.3976	192.1	192.1	194.5	189.7	192.1	3,677	190.95	0.00%
2017-03-31	0	0.400	0.395	0.405	0.400	0.405	1,845,000	745,140	0.4039	192.1	189.7	194.5	192.1	194.5	3,842	193.97	0.00%
2017-03-30	0	0.400	0.395	0.400	0.390	0.400	2,552,000	1,015,820	0.3980	192.1	189.7	192.1	187.3	192.1	5,314	191.17	2.56%
2017-03-29	0	0.390	0.390	0.400	0.390	0.400	906,600	357,268	0.3941	187.3	187.3	192.1	187.3	192.1	1,888	189.26	0.00%
2017-03-28	0	0.390	0.390	0.400	0.370	0.400	5,210,400	2,040,392	0.3916	187.3	187.3	192.1	177.7	192.1	10,849	188.08	5.41%
2017-03-27	0	0.370	0.370	0.375	0.370	0.405	3,692,200	1,412,083	0.3825	177.7	177.7	180.1	177.7	194.5	7,688	183.68	-9.76%
2017-03-24	0	0.410	0.405	0.410	0.400	0.410	521,000	210,390	0.4038	196.9	194.5	196.9	192.1	196.9	1,085	193.94	1.23%
2017-03-23	0	0.405	0.405	0.410	0.400	0.410	1,074,600	437,894	0.4075	194.5	194.5	196.9	192.1	196.9	2,237	195.71	1.25%
2017-03-22	0	0.400	0.400	0.405	0.395	0.400	2,082,000	832,750	0.4000	192.1	192.1	194.5	189.7	192.1	4,335	192.10	0.00%
2017-03-21	0	0.400	0.400	0.405	0.395	0.410	1,908,000	761,650	0.3992	192.1	192.1	194.5	189.7	196.9	3,973	191.72	0.00%
2017-03-20	0	0.400	0.395	0.400	0.395	0.400	3,900,000	1,557,540	0.3994	192.1	189.7	192.1	189.7	192.1	8,120	191.81	0.00%
2017-03-17	0	0.400	0.395	0.405	0.395	0.400	2,204,200	877,856	0.3983	192.1	189.7	194.5	189.7	192.1	4,589	191.28	1.27%
2017-03-16	0	0.395	0.395	0.400	0.395	0.400	1,373,000	543,865	0.3961	189.7	189.7	192.1	189.7	192.1	2,859	190.24	0.00%
2017-03-15	0	0.395	0.395	0.400	0.395	0.400	2,081,000	830,110	0.3989	189.7	189.7	192.1	189.7	192.1	4,333	191.58	-1.25%
2017-03-14	0	0.400	0.395	0.405	0.395	0.400	92,000	36,680	0.3987	192.1	189.7	194.5	189.7	192.1	192	191.48	0.00%
2017-03-13	0	0.400	0.400	0.405	0.400	0.410	400,600	161,068	0.4021	192.1	192.1	194.5	192.1	196.9	834	193.10	0.00%
2017-03-10	0	0.400	0.400	0.405	0.395	0.405	160,400	63,752	0.3975	192.1	192.1	194.5	189.7	194.5	334	190.89	-1.23%
2017-03-09	0	0.405	0.400	0.405	0.395	0.405	964,000	386,180	0.4006	194.5	192.1	194.5	189.7	194.5	2,007	192.40	1.25%
2017-03-08	0	0.400	0.400	0.405	0.395	0.400	307,000	122,745	0.3998	192.1	192.1	194.5	189.7	192.1	639	192.02	1.27%
2017-03-07	0	0.395	0.395	0.400	0.395	0.405	2,168,400	863,975	0.3984	189.7	189.7	192.1	189.7	194.5	4,515	191.36	0.00%
2017-03-06	0	0.395	0.395	0.400	0.395	0.400	482,000	190,890	0.3960	189.7	189.7	192.1	189.7	192.1	1,004	190.21	-1.25%
2017-03-03	0	0.400	0.395	0.405	0.395	0.405	2,448,400	977,636	0.3993	192.1	189.7	194.5	189.7	194.5	5,098	191.77	-2.44%
2017-03-02	0	0.410	0.405	0.410	0.400	0.410	958,000	392,180	0.4094	196.9	194.5	196.9	192.1	196.9	1,995	196.61	0.00%
2017-03-01	0	0.410	0.405	0.410	0.405	0.410	610,000	249,250	0.4086	196.9	194.5	196.9	194.5	196.9	1,270	196.24	1.23%
2017-02-28	0	0.405	0.400	0.410	0.405	0.420	2,082,600	851,321	0.4088	194.5	192.1	196.9	194.5	201.7	4,336	196.33	-3.57%
2017-02-27	0	0.420	0.415	0.420	0.400	0.430	12,915,000	5,421,830	0.4198	201.7	199.3	201.7	192.1	206.5	26,891	201.62	6.33%
2017-02-24	0	0.395	0.390	0.395	0.385	0.395	2,717,200	1,064,410	0.3917	189.7	187.3	189.7	184.9	189.7	5,658	188.14	1.28%
2017-02-23	0	0.390	0.385	0.390	0.380	0.390	1,865,000	715,795	0.3838	187.3	184.9	187.3	182.5	187.3	3,883	184.33	2.63%
2017-02-22	0	0.380	0.380	0.385	0.380	0.380	997,300	378,945	0.3800	182.5	182.5	184.9	182.5	182.5	2,077	182.49	0.00%
2017-02-21	0	0.380	0.380	0.385	0.375	0.385	3,900,000	1,470,570	0.3771	182.5	182.5	184.9	180.1	184.9	8,120	181.10	-1.30%
2017-02-20	0	0.385	0.380	0.385	0.375	0.385	4,098,596	1,555,121	0.3794	184.9	182.5	184.9	180.1	184.9	8,534	182.23	1.32%
2017-02-17	0	0.380	0.380	0.385	0.375	0.390	2,869,000	1,092,500	0.3808	182.5	182.5	184.9	180.1	187.3	5,974	182.89	-2.56%
2017-02-16	0	0.390	0.380	0.390	0.375	0.390	2,892,400	1,101,584	0.3809	187.3	182.5	187.3	180.1	187.3	6,022	182.92	2.63%
2017-02-15	0	0.380	0.380	0.385	0.370	0.385	5,678,000	2,141,350	0.3771	182.5	182.5	184.9	177.7	184.9	11,822	181.13	1.33%
2017-02-14	0	0.375	0.375	0.380	0.370	0.380	1,914,000	722,890	0.3777	180.1	180.1	182.5	177.7	182.5	3,985	181.39	1.35%
2017-02-13	0	0.370	0.370	0.380	0.370	0.380	1,730,000	643,170	0.3718	177.7	177.7	182.5	177.7	182.5	3,602	178.55	-2.63%
2017-02-10	0	0.380	0.375	0.380	0.375	0.385	1,305,000	494,080	0.3786	182.5	180.1	182.5	180.1	184.9	2,717	181.83	-1.30%
2017-02-09	0	0.385	0.380	0.385	0.365	0.385	488,000	184,030	0.3771	184.9	182.5	184.9	175.3	184.9	1,016	181.12	1.32%
2017-02-08	0	0.380	0.380	0.385	0.375	0.385	894,000	340,520	0.3809	182.5	182.5	184.9	180.1	184.9	1,861	182.93	-1.30%
2017-02-07	0	0.385	0.380	0.385	0.380	0.385	927,000	354,610	0.3825	184.9	182.5	184.9	182.5	184.9	1,930	183.72	0.00%
2017-02-06	0	0.385	0.385	0.390	0.385	0.400	6,246,000	2,438,845	0.3905	184.9	184.9	187.3	184.9	192.1	13,005	187.53	0.00%
2017-02-03	0	0.385	0.380	0.385	0.375	0.390	10,383,000	3,949,610	0.3804	184.9	182.5	184.9	180.1	187.3	21,619	182.69	4.05%
2017-02-02	0	0.370	0.365	0.370	0.365	0.370	724,000	264,810	0.3658	177.7	175.3	177.7	175.3	177.7	1,507	175.67	0.00%
2017-02-01	0	0.370	0.370	0.375	0.360	0.380	1,870,000	692,200	0.3702	177.7	177.7	180.1	172.9	182.5	3,894	177.78	1.37%
2017-01-27	0	0.365	0.360	0.365	0.360	0.365	271,200	98,808	0.3643	175.3	172.9	175.3	172.9	175.3	565	174.98	0.00%
2017-01-26	0	0.365	0.360	0.365	0.360	0.365	1,780,400	640,988	0.3600	175.3	172.9	175.3	172.9	175.3	3,707	172.91	0.00%
2017-01-25	0	0.365	0.370	0.375	0.360	0.370	2,158,000	792,730	0.3673	175.3	177.7	180.1	172.9	177.7	4,493	176.43	1.39%
2017-01-24	0	0.360	0.360	0.370	0.360	0.365	1,306,000	475,550	0.3641	172.9	172.9	177.7	172.9	175.3	2,719	174.88	-1.37%
2017-01-23	0	0.365	0.355	0.370	0.360	0.375	3,872,000	1,424,920	0.3680	175.3	170.5	177.7	172.9	180.1	8,062	176.74	1.39%
2017-01-20	0	0.360	0.355	0.360	0.355	0.360	1,638,000	584,870	0.3571	172.9	170.5	172.9	170.5	172.9	3,411	171.49	1.41%
2017-01-19	0	0.355	0.350	0.355	0.350	0.360	827,000	291,700	0.3527	170.5	168.1	170.5	168.1	172.9	1,722	169.40	0.00%
2017-01-18	0	0.355	0.350	0.360	0.350	0.360	2,260,000	801,650	0.3547	170.5	168.1	172.9	168.1	172.9	4,706	170.36	1.43%
2017-01-17	0	0.350	0.345	0.350	0.345	0.350	1,711,000	596,965	0.3489	168.1	165.7	168.1	165.7	168.1	3,563	167.57	0.00%
2017-01-16	0	0.350	0.350	0.355	0.345	0.350	1,294,200	451,715	0.3490	168.1	168.1	170.5	165.7	168.1	2,695	167.63	1.45%
2017-01-13	0	0.345	0.345	0.350	0.345	0.350	1,136,000	393,700	0.3466	165.7	165.7	168.1	165.7	168.1	2,365	166.45	-1.43%
2017-01-12	0	0.350	0.345	0.350	0.345	0.350	2,637,000	915,480	0.3472	168.1	165.7	168.1	165.7	168.1	5,491	166.74	1.45%
2017-01-11	0	0.345	0.345	0.350	0.340	0.350	2,682,600	933,138	0.3478	165.7	165.7	168.1	163.3	168.1	5,586	167.06	1.47%
2017-01-10	0	0.340	0.340	0.345	0.340	0.350	736,200	253,626	0.3445	163.3	163.3	165.7	163.3	168.1	1,533	165.46	-2.86%
2017-01-09	0	0.350	0.340	0.350	0.340	0.350	100,000	34,290	0.3429	168.1	163.3	168.1	163.3	168.1	208	164.69	1.45%
2017-01-06	0	0.345	0.345	0.350	0.340	0.355	9,031,138	3,102,159	0.3435	165.7	165.7	168.1	163.3	170.5	18,804	164.97	0.00%
2017-01-05	0	0.345	0.345	0.350	0.340	0.345	360,000	123,640	0.3434	165.7	165.7	168.1	163.3	165.7	750	164.95	0.00%
2017-01-04	0	0.345	0.340	0.345	0.345	0.350	3,507,000	1,217,305	0.3471	165.7	163.3	165.7	165.7	168.1	7,302	166.71	-1.43%
2017-01-03	0	0.350	0.340	0.350	0.335	0.350	3,392,000	1,164,130	0.3432	168.1	163.3	168.1	160.9	168.1	7,063	164.83	0.00%
2016-12-30	0	0.350	0.350	0.355	0.330	0.350	11,303,800	3,916,022	0.3464	168.1	168.1	170.5	158.5	168.1	23,536	166.38	4.48%
2016-12-29	0	0.335	0.335	0.340	0.330	0.330	200,000	66,000	0.3300	160.9	160.9	163.3	158.5	158.5	416	158.49	-1.47%
2016-12-28	0	0.340	0.335	0.340	0.330	0.345	1,139,800	383,262	0.3363	163.3	160.9	163.3	158.5	165.7	2,373	161.49	1.49%
2016-12-23	0	0.335	0.335	0.340	0.335	0.340	954,000	319,660	0.3351	160.9	160.9	163.3	160.9	163.3	1,986	160.93	-1.47%
2016-12-22	0	0.340	0.335	0.340	0.335	0.340	40,000	13,450	0.3363	163.3	160.9	163.3	160.9	163.3	83	161.49	0.00%
2016-12-21	0	0.340	0.335	0.340	0.340	0.340	198,000	67,320	0.3400	163.3	160.9	163.3	163.3	163.3	412	163.29	0.00%
2016-12-20	0	0.340	0.335	0.340	0.335	0.340	775,203	263,475	0.3399	163.3	160.9	163.3	160.9	163.3	1,614	163.24	1.49%
2016-12-19	0	0.335	0.335	0.340	0.335	0.340	1,428,000	484,600	0.3394	160.9	160.9	163.3	160.9	163.3	2,973	162.98	-1.47%
2016-12-16	0	0.340	0.335	0.340	0.335	0.340	226,000	75,760	0.3352	163.3	160.9	163.3	160.9	163.3	471	161.00	1.49%
2016-12-15	0	0.335	0.335	0.340	0.335	0.340	811,000	273,565	0.3373	160.9	160.9	163.3	160.9	163.3	1,689	162.01	-1.47%
2016-12-14	0	0.340	0.340	0.345	0.340	0.345	478,200	163,380	0.3417	163.3	163.3	165.7	163.3	165.7	996	164.09	-1.45%
2016-12-13	0	0.345	0.345	0.350	0.340	0.345	411,000	141,235	0.3436	165.7	165.7	168.1	163.3	165.7	856	165.04	0.00%
2016-12-12	0	0.345	0.340	0.345	0.345	0.345	1,058,000	365,010	0.3450	165.7	163.3	165.7	165.7	165.7	2,203	165.69	1.47%
2016-12-09	0	0.340	0.340	0.345	0.340	0.340	456,000	155,040	0.3400	163.3	163.3	165.7	163.3	163.3	949	163.29	0.00%
2016-12-08	0	0.340	0.340	0.345	0.340	0.345	365,200	124,934	0.3421	163.3	163.3	165.7	163.3	165.7	760	164.30	-1.45%
2016-12-07	0	0.345	0.340	0.350	0.340	0.350	1,744,000	601,610	0.3450	165.7	163.3	168.1	163.3	168.1	3,631	165.68	1.47%
2016-12-06	0	0.340	0.340	0.345	0.340	0.345	1,728,000	587,670	0.3401	163.3	163.3	165.7	163.3	165.7	3,598	163.34	0.00%
2016-12-05	0	0.340	0.340	0.345	0.340	0.340	512,000	174,120	0.3401	163.3	163.3	165.7	163.3	163.3	1,066	163.33	-1.45%
2016-12-02	0	0.345	0.345	0.350	0.345	0.350	700,000	244,270	0.3490	165.7	165.7	168.1	165.7	168.1	1,457	167.60	0.00%
2016-12-01	0	0.345	0.345	0.350	0.345	0.350	330,000	114,980	0.3484	165.7	165.7	168.1	165.7	168.1	687	167.34	0.00%
2016-11-30	0	0.345	0.340	0.350	0.340	0.350	907,400	310,835	0.3426	165.7	163.3	168.1	163.3	168.1	1,889	164.52	-1.43%
2016-11-29	0	0.350	0.345	0.350	0.345	0.350	424,000	146,430	0.3454	168.1	165.7	168.1	165.7	168.1	883	165.86	1.45%
2016-11-28	0	0.345	0.345	0.350	0.345	0.355	1,566,800	548,224	0.3499	165.7	165.7	168.1	165.7	170.5	3,262	168.05	0.00%
2016-11-25	0	0.345	0.345	0.350	0.340	0.345	1,088,000	374,060	0.3438	165.7	165.7	168.1	163.3	165.7	2,265	165.12	1.47%
2016-11-24	0	0.340	0.340	0.345	0.340	0.345	2,646,600	900,182	0.3401	163.3	163.3	165.7	163.3	165.7	5,511	163.35	-1.45%
2016-11-23	0	0.345	0.345	0.350	0.345	0.350	1,639,000	566,050	0.3454	165.7	165.7	168.1	165.7	168.1	3,413	165.87	-1.43%
2016-11-22	0	0.350	0.345	0.355	0.345	0.350	1,244,400	434,522	0.3492	168.1	165.7	170.5	165.7	168.1	2,591	167.70	0.00%
2016-11-21	0	0.350	0.345	0.350	0.350	0.350	310,000	108,500	0.3500	168.1	165.7	168.1	168.1	168.1	645	168.10	-1.41%
2016-11-18	0	0.355	0.350	0.355	0.350	0.360	2,497,200	885,596	0.3546	170.5	168.1	170.5	168.1	172.9	5,200	170.32	1.43%
2016-11-17	0	0.350	0.345	0.350	0.345	0.350	2,812,600	980,838	0.3487	168.1	165.7	168.1	165.7	168.1	5,856	167.49	0.00%
2016-11-16	0	0.350	0.350	0.355	0.340	0.355	3,156,200	1,108,751	0.3513	168.1	168.1	170.5	163.3	170.5	6,572	168.72	0.00%
2016-11-15	0	0.350	0.345	0.350	0.345	0.350	912,000	314,650	0.3450	168.1	165.7	168.1	165.7	168.1	1,899	165.70	1.45%
2016-11-14	0	0.345	0.345	0.355	0.345	0.355	1,720,200	602,019	0.3500	165.7	165.7	170.5	165.7	170.5	3,582	168.08	-1.43%
2016-11-11	0	0.350	0.350	0.355	0.350	0.350	2,800	964	0.3443	168.1	168.1	170.5	168.1	168.1	6	165.35	-1.41%
2016-11-10	0	0.355	0.355	0.360	0.345	0.355	1,350,000	476,010	0.3526	170.5	170.5	172.9	165.7	170.5	2,811	169.35	0.00%
2016-11-09	0	0.355	0.345	0.355	0.340	0.360	3,144,000	1,098,620	0.3494	170.5	165.7	170.5	163.3	172.9	6,546	167.82	-1.39%
2016-11-08	0	0.360	0.355	0.360	0.355	0.360	6,756,000	2,406,180	0.3562	172.9	170.5	172.9	170.5	172.9	14,067	171.05	1.41%
2016-11-07	0	0.355	0.355	0.360	0.335	0.355	4,634,000	1,629,970	0.3517	170.5	170.5	172.9	160.9	170.5	9,649	168.93	1.43%
2016-11-04	0	0.350	0.340	0.355	0.330	0.355	7,499,000	2,538,492	0.3385	168.1	163.3	170.5	158.5	170.5	15,614	162.58	6.06%
2016-11-03	0	0.330	0.330	0.335	0.330	0.335	748,000	247,360	0.3307	158.5	158.5	160.9	158.5	160.9	1,557	158.82	-1.49%
2016-11-02	0	0.335	0.330	0.335	0.330	0.335	1,116,000	372,180	0.3335	160.9	158.5	160.9	158.5	160.9	2,324	160.17	0.00%
2016-11-01	0	0.335	0.330	0.335	0.330	0.335	1,574,800	526,151	0.3341	160.9	158.5	160.9	158.5	160.9	3,279	160.46	0.00%
2016-10-31	0	0.335	0.330	0.335	0.335	0.335	1,593,000	533,635	0.3350	160.9	158.5	160.9	160.9	160.9	3,317	160.89	0.00%
2016-10-28	0	0.335	0.335	0.340	0.335	0.340	1,124,000	379,890	0.3380	160.9	160.9	163.3	160.9	163.3	2,340	162.32	-1.47%
2016-10-27	0	0.340	0.335	0.340	0.330	0.350	4,282,000	1,436,630	0.3355	163.3	160.9	163.3	158.5	168.1	8,916	161.13	-2.86%
2016-10-26	0	0.350	0.340	0.350	0.345	0.350	371,124	128,055	0.3450	168.1	163.3	168.1	165.7	168.1	773	165.72	0.00%
2016-10-25	0	0.350	0.350	0.355	0.345	0.355	2,752,000	958,690	0.3484	168.1	168.1	170.5	165.7	170.5	5,730	167.31	2.94%
2016-10-24	0	0.340	0.340	0.345	0.340	0.345	768,000	261,970	0.3411	163.3	163.3	165.7	163.3	165.7	1,599	163.83	-1.45%
2016-10-20	0	0.345	0.340	0.345	0.340	0.345	3,123,800	1,071,034	0.3429	165.7	163.3	165.7	163.3	165.7	6,504	164.67	-1.43%
2016-10-19	0	0.350	0.350	0.355	0.345	0.350	842,000	292,560	0.3475	168.1	168.1	170.5	165.7	168.1	1,753	166.88	0.00%
2016-10-18	0	0.350	0.345	0.350	0.345	0.355	817,000	284,745	0.3485	168.1	165.7	168.1	165.7	170.5	1,701	167.39	1.45%
2016-10-17	0	0.345	0.345	0.350	0.345	0.355	1,466,000	512,940	0.3499	165.7	165.7	168.1	165.7	170.5	3,052	168.04	-2.82%
2016-10-14	0	0.355	0.355	0.360	0.350	0.355	170,000	60,080	0.3534	170.5	170.5	172.9	168.1	170.5	354	169.73	-1.39%
2016-10-13	0	0.360	0.350	0.360	0.345	0.360	1,558,200	547,095	0.3511	172.9	168.1	172.9	165.7	172.9	3,244	168.63	2.86%
2016-10-12	0	0.350	0.350	0.355	0.350	0.350	160,000	56,000	0.3500	168.1	168.1	170.5	168.1	168.1	333	168.10	0.00%
2016-10-11	0	0.350	0.350	0.355	0.350	0.355	608,000	213,310	0.3508	168.1	168.1	170.5	168.1	170.5	1,266	168.50	-1.41%
2016-10-07	0	0.355	0.355	0.360	0.350	0.360	1,198,400	425,594	0.3551	170.5	170.5	172.9	168.1	172.9	2,495	170.56	-1.39%
2016-10-06	0	0.360	0.355	0.360	0.355	0.360	440,000	156,630	0.3560	172.9	170.5	172.9	170.5	172.9	916	170.97	1.41%
2016-10-05	0	0.355	0.350	0.355	0.350	0.355	1,540,000	539,160	0.3501	170.5	168.1	170.5	168.1	170.5	3,206	168.15	1.43%
2016-10-04	0	0.350	0.345	0.350	0.345	0.355	3,500,269	1,227,798	0.3508	168.1	165.7	168.1	165.7	170.5	7,288	168.47	-1.41%
2016-10-03	0	0.355	0.355	0.360	0.350	0.360	2,254,000	807,765	0.3584	170.5	170.5	172.9	168.1	172.9	4,693	172.12	1.43%
2016-09-30	0	0.350	0.350	0.360	0.350	0.355	459,000	161,840	0.3526	168.1	168.1	172.9	168.1	170.5	956	169.34	-1.41%
2016-09-29	0	0.355	0.355	0.360	0.350	0.355	1,412,000	500,020	0.3541	170.5	170.5	172.9	168.1	170.5	2,940	170.08	0.00%
2016-09-28	0	0.355	0.355	0.360	0.350	0.360	1,004,800	354,064	0.3524	170.5	170.5	172.9	168.1	172.9	2,092	169.24	-1.39%
2016-09-27	0	0.360	0.350	0.355	0.350	0.360	2,427,200	864,908	0.3563	172.9	168.1	170.5	168.1	172.9	5,054	171.14	2.86%
2016-09-26	0	0.350	0.350	0.355	0.350	0.355	1,026,000	359,310	0.3502	168.1	168.1	170.5	168.1	170.5	2,136	168.19	0.00%
2016-09-23	0	0.350	0.350	0.355	0.350	0.360	3,748,800	1,324,142	0.3532	168.1	168.1	170.5	168.1	172.9	7,806	169.64	0.00%
2016-09-22	0	0.350	0.350	0.360	0.350	0.360	1,086,000	387,990	0.3573	168.1	168.1	172.9	168.1	172.9	2,261	171.59	-2.78%
2016-09-21	0	0.360	0.350	0.360	0.350	0.360	2,810,000	994,290	0.3538	172.9	168.1	172.9	168.1	172.9	5,851	169.94	1.41%
2016-09-20	0	0.355	0.355	0.360	0.355	0.360	657,000	235,710	0.3588	170.5	170.5	172.9	170.5	172.9	1,368	172.31	0.00%
2016-09-19	0	0.355	0.355	0.360	0.350	0.360	1,176,000	416,090	0.3538	170.5	170.5	172.9	168.1	172.9	2,449	169.93	1.43%
2016-09-15	0	0.350	0.350	0.355	0.350	0.350	691,000	241,830	0.3500	168.1	168.1	170.5	168.1	168.1	1,439	168.08	-1.41%
2016-09-14	0	0.355	0.350	0.355	0.350	0.355	2,272,600	799,895	0.3520	170.5	168.1	170.5	168.1	170.5	4,732	169.04	0.00%
2016-09-13	0	0.355	0.355	0.360	0.350	0.360	5,267,400	1,859,614	0.3530	170.5	170.5	172.9	168.1	172.9	10,967	169.56	1.43%
2016-09-12	0	0.350	0.350	0.355	0.350	0.360	741,400	261,339	0.3525	168.1	168.1	170.5	168.1	172.9	1,544	169.29	-2.78%
2016-09-09	0	0.360	0.355	0.360	0.355	0.370	13,600,000	4,898,440	0.3602	172.9	170.5	172.9	170.5	177.7	28,317	172.99	-1.37%
2016-09-08	0	0.365	0.365	0.370	0.360	0.370	1,427,000	521,315	0.3653	175.3	175.3	177.7	172.9	177.7	2,971	175.46	0.27%
2016-09-07	0	0.365	0.365	0.370	0.365	0.370	874,000	321,070	0.3674	174.8	174.8	177.2	174.8	177.2	1,825	175.95	-1.35%
2016-09-06	0	0.370	0.365	0.370	0.360	0.370	1,114,000	406,790	0.3652	177.2	174.8	177.2	172.4	177.2	2,326	174.90	1.37%
2016-09-05	0	0.365	0.360	0.365	0.360	0.370	3,484,400	1,274,685	0.3658	174.8	172.4	174.8	172.4	177.2	7,275	175.22	0.00%
2016-09-02	0	0.365	0.365	0.370	0.365	0.370	1,623,000	599,260	0.3692	174.8	174.8	177.2	174.8	177.2	3,389	176.85	-2.67%
2016-09-01	0	0.375	0.370	0.375	0.365	0.375	1,052,000	386,570	0.3675	179.6	177.2	179.6	174.8	179.6	2,196	176.00	1.35%
2016-08-31	0	0.370	0.370	0.375	0.360	0.375	1,408,000	520,990	0.3700	177.2	177.2	179.6	172.4	179.6	2,940	177.23	1.37%
2016-08-30	0	0.365	0.360	0.365	0.350	0.370	1,866,800	675,196	0.3617	174.8	172.4	174.8	167.6	177.2	3,898	173.23	2.82%
2016-08-29	0	0.355	0.355	0.360	0.350	0.360	5,353,400	1,897,092	0.3544	170.0	170.0	172.4	167.6	172.4	11,177	169.73	0.00%
2016-08-26	0	0.355	0.355	0.365	0.355	0.360	674,000	239,870	0.3559	170.0	170.0	174.8	170.0	172.4	1,407	170.46	0.00%
2016-08-25	0	0.355	0.355	0.360	0.350	0.370	1,132,000	405,830	0.3585	170.0	170.0	172.4	167.6	177.2	2,363	171.71	1.43%
2016-08-24	0	0.350	0.350	0.355	0.350	0.360	1,360,400	477,977	0.3514	167.6	167.6	170.0	167.6	172.4	2,840	168.28	-2.78%
2016-08-23	0	0.360	0.355	0.360	0.360	0.370	1,048,000	378,200	0.3609	172.4	170.0	172.4	172.4	177.2	2,188	172.85	-2.70%
2016-08-22	0	0.370	0.360	0.370	0.365	0.370	1,664,000	612,680	0.3682	177.2	172.4	177.2	174.8	177.2	3,474	176.35	0.00%
2016-08-19	0	0.370	0.370	0.375	0.370	0.370	436,200	161,350	0.3699	177.2	177.2	179.6	177.2	177.2	911	177.17	-2.63%
2016-08-18	0	0.380	0.380	0.385	0.375	0.390	4,420,000	1,692,355	0.3829	182.0	182.0	184.4	179.6	186.8	9,228	183.39	-1.30%
2016-08-17	0	0.385	0.385	0.390	0.360	0.390	13,741,400	5,238,937	0.3813	184.4	184.4	186.8	172.4	186.8	28,690	182.60	4.05%
2016-08-16	0	0.370	0.365	0.370	0.345	0.370	4,053,200	1,445,790	0.3567	177.2	174.8	177.2	165.2	177.2	8,463	170.85	5.71%
2016-08-15	0	0.350	0.350	0.355	0.350	0.355	1,736,000	608,600	0.3506	167.6	167.6	170.0	167.6	170.0	3,625	167.91	0.00%
2016-08-12	0	0.350	0.350	0.355	0.345	0.350	1,756,800	614,234	0.3496	167.6	167.6	170.0	165.2	167.6	3,668	167.46	1.45%
2016-08-11	0	0.345	0.345	0.350	0.345	0.350	1,395,000	486,350	0.3486	165.2	165.2	167.6	165.2	167.6	2,913	166.98	0.00%
2016-08-10	0	0.345	0.345	0.350	0.345	0.350	726,000	251,820	0.3469	165.2	165.2	167.6	165.2	167.6	1,516	166.13	0.00%
2016-08-09	0	0.345	0.345	0.350	0.345	0.350	466,000	162,060	0.3478	165.2	165.2	167.6	165.2	167.6	973	166.57	0.00%
2016-08-08	0	0.345	0.345	0.350	0.345	0.350	1,911,000	667,075	0.3491	165.2	165.2	167.6	165.2	167.6	3,990	167.19	-1.43%
2016-08-05	0	0.350	0.350	0.355	0.345	0.360	2,451,000	865,320	0.3530	167.6	167.6	170.0	165.2	172.4	5,117	169.10	-1.41%
2016-08-04	0	0.355	0.350	0.360	0.340	0.355	5,339,000	1,875,310	0.3512	170.0	167.6	172.4	162.8	170.0	11,147	168.23	4.41%
2016-08-03	0	0.340	0.340	0.345	0.335	0.340	2,074,000	703,800	0.3393	162.8	162.8	165.2	160.5	162.8	4,330	162.53	-1.45%
2016-08-01	0	0.345	0.340	0.345	0.340	0.350	813,200	279,327	0.3435	165.2	162.8	165.2	162.8	167.6	1,698	164.52	0.00%
2016-07-29	0	0.345	0.345	0.350	0.335	0.355	1,751,000	601,020	0.3432	165.2	165.2	167.6	160.5	170.0	3,656	164.40	-1.43%
2016-07-28	0	0.350	0.345	0.350	0.345	0.355	1,464,400	512,220	0.3498	167.6	165.2	167.6	165.2	170.0	3,057	167.53	-1.41%
2016-07-27	0	0.355	0.350	0.355	0.345	0.355	1,636,000	574,490	0.3512	170.0	167.6	170.0	165.2	170.0	3,416	168.19	1.43%
2016-07-26	0	0.350	0.345	0.350	0.335	0.355	5,648,800	1,941,124	0.3436	167.6	165.2	167.6	160.5	170.0	11,794	164.59	2.94%
2016-07-25	0	0.340	0.335	0.340	0.335	0.340	1,311,200	439,853	0.3355	162.8	160.5	162.8	160.5	162.8	2,738	160.67	1.49%
2016-07-22	0	0.335	0.335	0.340	0.335	0.340	1,910,600	640,162	0.3351	160.5	160.5	162.8	160.5	162.8	3,989	160.48	0.00%
2016-07-21	0	0.335	0.335	0.340	0.335	0.340	1,784,000	599,630	0.3361	160.5	160.5	162.8	160.5	162.8	3,725	160.99	0.00%
2016-07-20	0	0.335	0.335	0.340	0.330	0.335	1,433,650	478,771	0.3340	160.5	160.5	162.8	158.1	160.5	2,993	159.95	0.00%
2016-07-19	0	0.335	0.335	0.340	0.325	0.335	5,251,000	1,741,280	0.3316	160.5	160.5	162.8	155.7	160.5	10,963	158.83	-2.90%
2016-07-18	0	0.345	0.340	0.345	0.340	0.345	704,400	241,068	0.3422	165.2	162.8	165.2	162.8	165.2	1,471	163.92	0.00%
2016-07-15	0	0.345	0.345	0.350	0.345	0.350	2,406,823	836,141	0.3474	165.2	165.2	167.6	165.2	167.6	5,025	166.39	1.47%
2016-07-14	0	0.340	0.340	0.345	0.335	0.345	1,111,000	380,360	0.3424	162.8	162.8	165.2	160.5	165.2	2,320	163.98	0.00%
2016-07-13	0	0.340	0.340	0.345	0.335	0.345	3,176,000	1,088,485	0.3427	162.8	162.8	165.2	160.5	165.2	6,631	164.15	0.00%
2016-07-12	0	0.340	0.340	0.345	0.335	0.345	1,585,400	539,725	0.3404	162.8	162.8	165.2	160.5	165.2	3,310	163.05	0.00%
2016-07-11	0	0.340	0.340	0.345	0.340	0.350	2,398,000	820,060	0.3420	162.8	162.8	165.2	162.8	167.6	5,007	163.79	-1.45%
2016-07-08	0	0.345	0.340	0.345	0.335	0.360	4,542,400	1,578,448	0.3475	165.2	162.8	165.2	160.5	172.4	9,484	166.43	2.99%
2016-07-07	0	0.335	0.335	0.340	0.335	0.340	673,600	227,514	0.3378	160.5	160.5	162.8	160.5	162.8	1,406	161.77	0.00%
2016-07-06	0	0.335	0.335	0.340	0.335	0.340	188,600	63,502	0.3367	160.5	160.5	162.8	160.5	162.8	394	161.27	0.00%
2016-07-05	0	0.335	0.340	0.345	0.335	0.345	2,560,000	868,620	0.3393	160.5	162.8	165.2	160.5	165.2	5,345	162.51	-2.90%
2016-07-04	0	0.345	0.345	0.350	0.340	0.350	2,130,800	735,172	0.3450	165.2	165.2	167.6	162.8	167.6	4,449	165.25	0.00%
2016-06-30	0	0.345	0.345	0.350	0.340	0.355	1,714,200	594,964	0.3471	165.2	165.2	167.6	162.8	170.0	3,579	166.24	0.00%
2016-06-29	0	0.345	0.345	0.350	0.340	0.350	1,552,400	536,122	0.3454	165.2	165.2	167.6	162.8	167.6	3,241	165.41	0.00%
2016-06-28	0	0.345	0.345	0.350	0.340	0.345	1,189,000	406,620	0.3420	165.2	165.2	167.6	162.8	165.2	2,482	163.80	-2.82%
2016-06-27	0	0.355	0.355	0.360	0.350	0.360	1,030,000	365,360	0.3547	170.0	170.0	172.4	167.6	172.4	2,150	169.90	1.43%
2016-06-24	0	0.350	0.345	0.350	0.340	0.360	3,619,000	1,248,075	0.3449	167.6	165.2	167.6	162.8	172.4	7,556	165.18	-2.78%
2016-06-23	0	0.360	0.360	0.365	0.360	0.360	510,000	183,600	0.3600	172.4	172.4	174.8	172.4	172.4	1,065	172.43	0.00%
2016-06-22	0	0.360	0.360	0.365	0.360	0.365	830,000	298,820	0.3600	172.4	172.4	174.8	172.4	174.8	1,733	172.44	-2.70%
2016-06-21	0	0.370	0.365	0.370	0.365	0.370	634,000	234,240	0.3695	177.2	174.8	177.2	174.8	177.2	1,324	176.96	1.37%
2016-06-20	0	0.365	0.365	0.370	0.360	0.370	2,010,000	739,560	0.3679	174.8	174.8	177.2	172.4	177.2	4,197	176.23	1.39%
2016-06-17	0	0.360	0.360	0.365	0.360	0.380	3,906,000	1,432,820	0.3668	172.4	172.4	174.8	172.4	182.0	8,155	175.69	-1.37%
2016-06-16	0	0.365	0.370	0.375	0.360	0.370	6,149,499	2,273,119	0.3696	174.8	177.2	179.6	172.4	177.2	12,839	177.04	-3.95%
2016-06-15	0	0.380	0.370	0.380	0.365	0.380	4,166,000	1,561,200	0.3747	182.0	177.2	182.0	174.8	182.0	8,698	179.49	2.70%
2016-06-14	0	0.370	0.370	0.375	0.355	0.390	10,004,000	3,748,210	0.3747	177.2	177.2	179.6	170.0	186.8	20,887	179.45	0.00%
2016-06-13	0	0.370	0.365	0.370	0.355	0.370	9,202,400	3,332,714	0.3622	177.2	174.8	177.2	170.0	177.2	19,213	173.46	-1.33%
2016-06-10	0	0.375	0.375	0.380	0.335	0.380	27,814,000	10,210,820	0.3671	179.6	179.6	182.0	160.5	182.0	58,072	175.83	10.29%
2016-06-08	0	0.340	0.335	0.340	0.330	0.340	1,087,000	366,070	0.3368	162.8	160.5	162.8	158.1	162.8	2,270	161.30	-1.45%
2016-06-07	0	0.345	0.330	0.345	0.330	0.345	1,620,400	539,256	0.3328	165.2	158.1	165.2	158.1	165.2	3,383	159.39	1.47%
2016-06-06	0	0.340	0.335	0.340	0.335	0.340	1,342,800	452,986	0.3373	162.8	160.5	162.8	160.5	162.8	2,804	161.57	-1.45%
2016-06-03	0	0.345	0.340	0.345	0.340	0.355	3,100,000	1,078,340	0.3479	165.2	162.8	165.2	162.8	170.0	6,472	166.61	-1.43%
2016-06-02	0	0.350	0.345	0.350	0.325	0.355	18,116,000	6,290,710	0.3472	167.6	165.2	167.6	155.7	170.0	37,824	166.32	7.69%
2016-06-01	0	0.325	0.325	0.330	0.315	0.330	1,493,000	483,202	0.3236	155.7	155.7	158.1	150.9	158.1	3,117	155.01	3.17%
2016-05-31	0	0.315	0.315	0.320	0.315	0.325	642,200	203,149	0.3163	150.9	150.9	153.3	150.9	155.7	1,341	151.51	-1.56%
2016-05-30	0	0.320	0.315	0.320	0.305	0.335	3,092,000	995,410	0.3219	153.3	150.9	153.3	146.1	160.5	6,456	154.19	3.23%
2016-05-27	0	0.310	0.310	0.315	0.305	0.315	965,000	298,590	0.3094	148.5	148.5	150.9	146.1	150.9	2,015	148.20	0.00%
2016-05-26	0	0.310	0.310	0.315	0.305	0.315	652,000	202,720	0.3109	148.5	148.5	150.9	146.1	150.9	1,361	148.92	-1.27%
2016-05-25	0	0.315	0.310	0.315	0.310	0.320	1,783,000	561,850	0.3151	150.4	148.0	150.4	148.0	152.8	3,735	150.45	1.61%
2016-05-24	0	0.310	0.310	0.315	0.310	0.310	182,400	56,536	0.3100	148.0	148.0	150.4	148.0	148.0	382	147.99	-1.59%
2016-05-23	0	0.315	0.315	0.320	0.310	0.320	1,026,000	319,300	0.3112	150.4	150.4	152.8	148.0	152.8	2,149	148.58	0.00%
2016-05-20	0	0.315	0.310	0.315	0.305	0.320	2,515,000	782,770	0.3112	150.4	148.0	150.4	145.6	152.8	5,268	148.60	-1.56%
2016-05-19	0	0.320	0.315	0.320	0.310	0.320	2,536,000	794,930	0.3135	152.8	150.4	152.8	148.0	152.8	5,312	149.66	0.00%
2016-05-18	0	0.320	0.315	0.320	0.315	0.330	3,164,800	1,014,666	0.3206	152.8	150.4	152.8	150.4	157.6	6,629	153.07	0.00%
2016-05-17	0	0.320	0.315	0.320	0.320	0.330	2,788,000	904,340	0.3244	152.8	150.4	152.8	152.8	157.6	5,839	154.87	0.00%
2016-05-16	0	0.320	0.320	0.325	0.315	0.330	914,000	294,710	0.3224	152.8	152.8	155.2	150.4	157.6	1,914	153.95	0.00%
2016-05-13	0	0.320	0.320	0.325	0.310	0.325	1,721,000	549,820	0.3195	152.8	152.8	155.2	148.0	155.2	3,605	152.53	-1.54%
2016-05-12	0	0.325	0.325	0.330	0.325	0.330	534,000	175,610	0.3289	155.2	155.2	157.6	155.2	157.6	1,118	157.01	-1.52%
2016-05-11	0	0.330	0.330	0.335	0.330	0.335	2,076,000	687,840	0.3313	157.6	157.6	159.9	157.6	159.9	4,348	158.19	-1.49%
2016-05-10	0	0.335	0.335	0.340	0.325	0.340	1,424,000	473,410	0.3325	159.9	159.9	162.3	155.2	162.3	2,983	158.72	1.52%
2016-05-09	0	0.330	0.330	0.335	0.330	0.335	1,618,000	534,850	0.3306	157.6	157.6	159.9	157.6	159.9	3,389	157.82	-1.49%
2016-05-06	0	0.335	0.330	0.335	0.330	0.340	2,186,000	722,210	0.3304	159.9	157.6	159.9	157.6	162.3	4,579	157.74	0.00%
2016-05-05	0	0.335	0.335	0.340	0.330	0.340	1,052,000	350,660	0.3333	159.9	159.9	162.3	157.6	162.3	2,203	159.14	0.00%
2016-05-04	0	0.335	0.330	0.335	0.330	0.340	886,000	295,940	0.3340	159.9	157.6	159.9	157.6	162.3	1,856	159.47	1.52%
2016-05-03	0	0.330	0.330	0.335	0.325	0.340	3,124,716	1,039,128	0.3326	157.6	157.6	159.9	155.2	162.3	6,545	158.77	3.13%
2016-04-29	0	0.320	0.320	0.335	0.320	0.340	4,563,800	1,502,346	0.3292	152.8	152.8	159.9	152.8	162.3	9,559	157.17	-5.88%
2016-04-28	0	0.340	0.335	0.340	0.335	0.340	2,828,000	960,450	0.3396	162.3	159.9	162.3	159.9	162.3	5,923	162.15	0.00%
2016-04-27	0	0.340	0.335	0.340	0.335	0.350	5,438,000	1,862,650	0.3425	162.3	159.9	162.3	159.9	167.1	11,390	163.53	-2.86%
2016-04-26	0	0.350	0.345	0.350	0.345	0.350	2,364,000	823,960	0.3485	167.1	164.7	167.1	164.7	167.1	4,951	166.41	2.94%
2016-04-25	0	0.340	0.340	0.350	0.340	0.360	5,161,800	1,800,295	0.3488	162.3	162.3	167.1	162.3	171.9	10,811	166.52	-2.86%
2016-04-22	0	0.350	0.350	0.360	0.350	0.360	1,600,000	564,710	0.3529	167.1	167.1	171.9	167.1	171.9	3,351	168.51	-2.78%
2016-04-21	0	0.360	0.355	0.360	0.355	0.360	2,544,800	908,362	0.3569	171.9	169.5	171.9	169.5	171.9	5,330	170.42	0.00%
2016-04-20	0	0.360	0.355	0.360	0.355	0.365	4,114,000	1,486,730	0.3614	171.9	169.5	171.9	169.5	174.3	8,617	172.54	-1.37%
2016-04-19	0	0.365	0.360	0.365	0.360	0.375	1,416,000	519,720	0.3670	174.3	171.9	174.3	171.9	179.0	2,966	175.24	-1.35%
2016-04-18	0	0.370	0.360	0.370	0.360	0.370	1,274,000	465,540	0.3654	176.7	171.9	176.7	171.9	176.7	2,668	174.46	-1.33%
2016-04-15	0	0.375	0.365	0.375	0.365	0.380	2,043,600	761,280	0.3725	179.0	174.3	179.0	174.3	181.4	4,280	177.86	0.00%
2016-04-14	0	0.375	0.375	0.380	0.360	0.380	5,667,400	2,104,916	0.3714	179.0	179.0	181.4	171.9	181.4	11,870	177.32	2.74%
2016-04-13	0	0.365	0.360	0.365	0.345	0.370	6,410,000	2,280,140	0.3557	174.3	171.9	174.3	164.7	176.7	13,426	169.83	4.29%
2016-04-12	0	0.350	0.345	0.350	0.345	0.360	3,102,000	1,093,670	0.3526	167.1	164.7	167.1	164.7	171.9	6,497	168.33	-2.78%
2016-04-11	0	0.360	0.355	0.360	0.350	0.365	2,964,000	1,058,860	0.3572	171.9	169.5	171.9	167.1	174.3	6,208	170.56	1.41%
2016-04-08	0	0.355	0.355	0.360	0.350	0.360	994,000	351,150	0.3533	169.5	169.5	171.9	167.1	171.9	2,082	168.66	1.43%
2016-04-07	0	0.350	0.350	0.355	0.350	0.360	2,061,400	727,638	0.3530	167.1	167.1	169.5	167.1	171.9	4,318	168.53	-2.78%
2016-04-06	0	0.360	0.350	0.360	0.345	0.360	2,675,400	943,078	0.3525	171.9	167.1	171.9	164.7	171.9	5,604	168.30	4.35%
2016-04-05	0	0.345	0.345	0.350	0.345	0.370	5,140,000	1,823,490	0.3548	164.7	164.7	167.1	164.7	176.7	10,766	169.38	-6.76%
2016-04-01	0	0.370	0.365	0.370	0.365	0.375	4,410,400	1,629,788	0.3695	176.7	174.3	176.7	174.3	179.0	9,238	176.43	-2.63%
2016-03-31	0	0.380	0.375	0.385	0.375	0.385	3,432,000	1,301,900	0.3793	181.4	179.0	183.8	179.0	183.8	7,188	181.11	2.70%
2016-03-30	0	0.370	0.370	0.375	0.370	0.395	7,463,000	2,834,990	0.3799	176.7	176.7	179.0	176.7	188.6	15,631	181.37	0.00%
2016-03-29	0	0.370	0.370	0.375	0.370	0.385	1,739,200	655,598	0.3770	176.7	176.7	179.0	176.7	183.8	3,643	179.97	-2.63%
2016-03-24	0	0.380	0.375	0.380	0.370	0.385	4,512,000	1,711,220	0.3793	181.4	179.0	181.4	176.7	183.8	9,450	181.07	1.33%
2016-03-23	0	0.375	0.375	0.380	0.375	0.395	5,425,400	2,080,236	0.3834	179.0	179.0	181.4	179.0	188.6	11,364	183.06	-5.06%
2016-03-22	0	0.395	0.390	0.395	0.380	0.410	7,263,000	2,849,505	0.3923	188.6	186.2	188.6	181.4	195.7	15,212	187.31	-2.47%
2016-03-21	0	0.405	0.405	0.410	0.400	0.445	25,109,000	10,357,040	0.4125	193.4	193.4	195.7	191.0	212.5	52,591	196.94	-8.99%
2016-03-18	0	0.445	0.440	0.445	0.440	0.455	6,506,000	2,902,710	0.4462	212.5	210.1	212.5	210.1	217.2	13,627	213.01	0.00%
2016-03-17	0	0.445	0.440	0.450	0.420	0.460	16,881,000	7,451,990	0.4414	212.5	210.1	214.8	200.5	219.6	35,357	210.76	1.14%
2016-03-16	0	0.440	0.430	0.440	0.430	0.450	6,765,200	2,975,526	0.4398	210.1	205.3	210.1	205.3	214.8	14,170	209.99	-2.22%
2016-03-15	0	0.450	0.440	0.450	0.445	0.475	8,690,000	3,933,950	0.4527	214.8	210.1	214.8	212.5	226.8	18,201	216.14	-3.23%
2016-03-14	0	0.465	0.460	0.465	0.435	0.475	22,675,800	10,433,516	0.4601	222.0	219.6	222.0	207.7	226.8	47,495	219.68	6.90%
2016-03-11	0	0.435	0.430	0.435	0.425	0.440	5,377,000	2,329,650	0.4333	207.7	205.3	207.7	202.9	210.1	11,262	206.86	0.00%
2016-03-10	0	0.435	0.430	0.435	0.425	0.460	18,691,000	8,275,945	0.4428	207.7	205.3	207.7	202.9	219.6	39,148	211.40	-2.25%
2016-03-09	0	0.445	0.440	0.445	0.390	0.445	26,763,600	11,342,421	0.4238	212.5	210.1	212.5	186.2	212.5	56,057	202.34	14.10%
2016-03-08	0	0.390	0.385	0.390	0.375	0.390	3,712,000	1,435,290	0.3867	186.2	183.8	186.2	179.0	186.2	7,775	184.61	2.63%
2016-03-07	0	0.380	0.380	0.390	0.380	0.390	3,011,800	1,162,358	0.3859	181.4	181.4	186.2	181.4	186.2	6,308	184.26	-1.30%
2016-03-04	0	0.385	0.385	0.390	0.380	0.395	2,010,000	776,420	0.3863	183.8	183.8	186.2	181.4	188.6	4,210	184.42	1.32%
2016-03-03	0	0.380	0.380	0.385	0.380	0.390	1,734,000	664,560	0.3833	181.4	181.4	183.8	181.4	186.2	3,632	182.98	-1.30%
2016-03-02	0	0.385	0.385	0.395	0.380	0.395	3,137,600	1,219,600	0.3887	183.8	183.8	188.6	181.4	188.6	6,572	185.58	2.67%
2016-03-01	0	0.375	0.375	0.385	0.375	0.395	6,068,600	2,314,239	0.3813	179.0	179.0	183.8	179.0	188.6	12,711	182.07	-3.85%
2016-02-29	0	0.390	0.385	0.390	0.370	0.395	3,260,000	1,265,290	0.3881	186.2	183.8	186.2	176.7	188.6	6,828	185.31	1.30%
2016-02-26	0	0.385	0.375	0.385	0.360	0.385	1,033,800	392,443	0.3796	183.8	179.0	183.8	171.9	183.8	2,165	181.24	2.67%
2016-02-25	0	0.375	0.370	0.380	0.370	0.390	1,712,000	651,190	0.3804	179.0	176.7	181.4	176.7	186.2	3,586	181.60	-5.06%
2016-02-24	0	0.395	0.385	0.395	0.385	0.410	2,432,000	949,970	0.3906	188.6	183.8	188.6	183.8	195.7	5,094	186.49	0.00%
2016-02-23	0	0.395	0.390	0.395	0.380	0.410	8,636,000	3,394,380	0.3931	188.6	186.2	188.6	181.4	195.7	18,088	187.66	3.95%
2016-02-22	0	0.380	0.380	0.385	0.375	0.395	5,384,000	2,084,110	0.3871	181.4	181.4	183.8	179.0	188.6	11,277	184.81	0.00%
2016-02-19	0	0.380	0.370	0.380	0.360	0.380	5,416,000	2,005,308	0.3703	181.4	176.7	181.4	171.9	181.4	11,344	176.77	4.11%
2016-02-18	0	0.365	0.365	0.370	0.365	0.385	8,286,800	3,115,278	0.3759	174.3	174.3	176.7	174.3	183.8	17,357	179.48	0.00%
2016-02-17	0	0.365	0.355	0.365	0.345	0.375	3,176,000	1,158,350	0.3647	174.3	169.5	174.3	164.7	179.0	6,652	174.13	1.39%
2016-02-16	0	0.360	0.360	0.365	0.350	0.370	1,783,000	644,910	0.3617	171.9	171.9	174.3	167.1	176.7	3,735	172.69	0.00%
2016-02-15	0	0.360	0.360	0.365	0.350	0.365	2,637,600	952,684	0.3612	171.9	171.9	174.3	167.1	174.3	5,524	172.45	0.00%
2016-02-12	0	0.360	0.355	0.365	0.330	0.360	4,690,000	1,619,930	0.3454	171.9	169.5	174.3	157.6	171.9	9,823	164.91	5.88%
2016-02-11	0	0.340	0.335	0.340	0.335	0.345	980,000	332,720	0.3395	162.3	159.9	162.3	159.9	164.7	2,053	162.10	-4.23%
2016-02-05	0	0.355	0.355	0.360	0.345	0.360	4,309,902	1,532,105	0.3555	169.5	169.5	171.9	164.7	171.9	9,027	169.72	0.00%
2016-02-04	0	0.355	0.350	0.355	0.340	0.355	3,276,000	1,141,410	0.3484	169.5	167.1	169.5	162.3	169.5	6,862	166.35	2.90%
2016-02-03	0	0.345	0.340	0.345	0.335	0.350	1,658,000	564,890	0.3407	164.7	162.3	164.7	159.9	167.1	3,473	162.67	-2.82%
2016-02-02	0	0.355	0.350	0.355	0.345	0.365	6,235,400	2,183,149	0.3501	169.5	167.1	169.5	164.7	174.3	13,060	167.16	-1.39%
2016-02-01	0	0.360	0.350	0.360	0.350	0.365	2,490,000	880,900	0.3538	171.9	167.1	171.9	167.1	174.3	5,215	168.91	0.00%
2016-01-29	0	0.360	0.355	0.365	0.350	0.365	2,383,000	851,020	0.3571	171.9	169.5	174.3	167.1	174.3	4,991	170.50	-1.37%
2016-01-28	0	0.365	0.360	0.365	0.355	0.375	3,645,000	1,331,466	0.3653	174.3	171.9	174.3	169.5	179.0	7,634	174.40	0.00%
2016-01-27	0	0.365	0.360	0.365	0.355	0.370	2,542,800	923,832	0.3633	174.3	171.9	174.3	169.5	176.7	5,326	173.46	2.82%
2016-01-26	0	0.355	0.350	0.355	0.350	0.365	1,550,000	553,550	0.3571	169.5	167.1	169.5	167.1	174.3	3,246	170.51	-2.74%
2016-01-25	0	0.365	0.360	0.365	0.350	0.385	3,984,600	1,478,524	0.3711	174.3	171.9	174.3	167.1	183.8	8,346	177.16	1.39%
2016-01-22	0	0.360	0.360	0.365	0.350	0.365	3,004,400	1,078,754	0.3591	171.9	171.9	174.3	167.1	174.3	6,293	171.43	2.86%
2016-01-21	0	0.350	0.350	0.360	0.350	0.385	2,790,000	1,014,344	0.3636	167.1	167.1	171.9	167.1	183.8	5,844	173.58	-5.41%
2016-01-20	0	0.370	0.365	0.375	0.340	0.395	21,902,600	8,114,860	0.3705	176.7	174.3	179.0	162.3	188.6	45,875	176.89	1.37%
2016-01-19	0	0.365	0.355	0.365	0.335	0.380	6,416,200	2,304,896	0.3592	174.3	169.5	174.3	159.9	181.4	13,439	171.51	5.80%
2016-01-18	0	0.345	0.340	0.345	0.325	0.350	6,312,800	2,144,784	0.3398	164.7	162.3	164.7	155.2	167.1	13,222	162.21	0.00%
2016-01-15	0	0.345	0.335	0.345	0.335	0.360	5,252,600	1,796,409	0.3420	164.7	159.9	164.7	159.9	171.9	11,002	163.29	-2.82%
2016-01-14	0	0.355	0.355	0.360	0.345	0.365	3,796,467	1,348,716	0.3553	169.5	169.5	171.9	164.7	174.3	7,952	169.61	-4.05%
2016-01-13	0	0.370	0.365	0.370	0.360	0.390	13,703,200	5,214,114	0.3805	176.7	174.3	176.7	171.9	186.2	28,701	181.67	1.37%
2016-01-12	0	0.365	0.360	0.370	0.360	0.395	8,194,600	3,064,120	0.3739	174.3	171.9	176.7	171.9	188.6	17,164	178.52	-7.59%
2016-01-11	0	0.395	0.385	0.395	0.385	0.420	8,316,000	3,328,760	0.4003	188.6	183.8	188.6	183.8	200.5	17,418	191.11	-8.14%
2016-01-08	0	0.430	0.425	0.430	0.420	0.440	7,188,000	3,085,633	0.4293	205.3	202.9	205.3	200.5	210.1	15,055	204.95	0.00%
2016-01-07	0	0.430	0.425	0.430	0.425	0.445	5,678,400	2,443,864	0.4304	205.3	202.9	205.3	202.9	212.5	11,893	205.48	-3.37%
2016-01-06	0	0.445	0.445	0.450	0.440	0.460	7,230,000	3,243,470	0.4486	212.5	212.5	214.8	210.1	219.6	15,143	214.19	-3.26%
2016-01-05	0	0.460	0.450	0.460	0.450	0.485	13,656,201	6,260,991	0.4585	219.6	214.8	219.6	214.8	231.6	28,603	218.89	0.00%
2016-01-04	0	0.460	0.455	0.460	0.455	0.485	8,727,800	4,006,923	0.4591	219.6	217.2	219.6	217.2	231.6	18,280	219.19	-4.17%
2015-12-31	0	0.480	0.475	0.480	0.475	0.520	26,709,000	13,157,210	0.4926	229.2	226.8	229.2	226.8	248.3	55,942	235.19	-3.03%
2015-12-30	0	0.495	0.490	0.495	0.435	0.500	46,734,400	22,216,575	0.4754	236.3	233.9	236.3	207.7	238.7	97,886	226.96	13.79%
2015-12-29	0	0.435	0.435	0.440	0.425	0.440	3,590,200	1,545,992	0.4306	207.7	207.7	210.1	202.9	210.1	7,520	205.59	1.16%
2015-12-28	0	0.430	0.430	0.435	0.420	0.435	12,427,980	5,310,301	0.4273	205.3	205.3	207.7	200.5	207.7	26,031	204.00	-2.27%
2015-12-24	0	0.440	0.435	0.440	0.435	0.445	3,006,000	1,317,750	0.4384	210.1	207.7	210.1	207.7	212.5	6,296	209.30	0.00%
2015-12-23	0	0.440	0.435	0.440	0.430	0.465	19,283,656	8,632,347	0.4477	210.1	207.7	210.1	205.3	222.0	40,390	213.73	-5.38%
2015-12-22	0	0.465	0.465	0.470	0.460	0.475	10,710,000	4,994,460	0.4663	222.0	222.0	224.4	219.6	226.8	22,432	222.65	-1.06%
2015-12-21	0	0.470	0.465	0.470	0.455	0.480	8,502,000	3,959,510	0.4657	224.4	222.0	224.4	217.2	229.2	17,808	222.35	1.08%
2015-12-18	0	0.465	0.460	0.465	0.460	0.490	12,394,000	5,827,010	0.4701	222.0	219.6	222.0	219.6	233.9	25,959	224.47	-1.06%
2015-12-17	0	0.470	0.465	0.470	0.465	0.540	74,110,000	37,301,495	0.5033	224.4	222.0	224.4	222.0	257.8	155,224	240.31	0.00%
2015-12-16	0	0.470	0.470	0.475	0.455	0.480	12,922,800	6,035,472	0.4670	224.4	224.4	226.8	217.2	229.2	27,067	222.98	1.08%
2015-12-15	0	0.465	0.460	0.465	0.450	0.510	49,220,000	23,829,280	0.4841	222.0	219.6	222.0	214.8	243.5	103,092	231.15	-3.12%
2015-12-14	0	0.480	0.480	0.485	0.405	0.485	39,715,000	17,927,174	0.4514	229.2	229.2	231.6	193.4	231.6	83,183	215.51	12.94%
2015-12-11	0	0.425	0.425	0.435	0.415	0.470	53,228,100	23,447,602	0.4405	202.9	202.9	207.7	198.1	224.4	111,487	210.32	-11.46%
2015-12-10	0	0.480	0.475	0.480	0.440	0.520	162,569,400	78,736,992	0.4843	229.2	226.8	229.2	210.1	248.3	340,503	231.24	10.34%
2015-12-09	0	0.435	0.435	0.440	0.430	0.500	212,965,600	99,133,713	0.4655	207.7	207.7	210.1	205.3	238.7	446,058	222.24	4.82%
2015-12-08	0	0.415	0.410	0.415	0.330	0.430	164,667,900	64,304,205	0.3905	198.1	195.7	198.1	157.6	205.3	344,898	186.44	25.76%
2015-12-07	0	0.330	0.330	0.335	0.305	0.345	33,954,400	11,218,035	0.3304	157.6	157.6	159.9	145.6	164.7	71,118	157.74	8.20%
2015-12-04	0	0.305	0.300	0.310	0.300	0.310	4,804,000	1,471,940	0.3064	145.6	143.2	148.0	143.2	148.0	10,062	146.29	0.00%
2015-12-03	0	0.305	0.305	0.310	0.305	0.315	3,539,600	1,096,758	0.3099	145.6	145.6	148.0	145.6	150.4	7,414	147.94	0.00%
2015-12-02	0	0.305	0.305	0.310	0.305	0.315	9,533,000	2,948,890	0.3093	145.6	145.6	148.0	145.6	150.4	19,967	147.69	-1.61%
2015-12-01	0	0.310	0.310	0.315	0.305	0.320	8,707,300	2,748,763	0.3157	148.0	148.0	150.4	145.6	152.8	18,238	150.72	-1.59%
2015-11-30	0	0.315	0.310	0.320	0.310	0.325	24,070,066	7,577,959	0.3148	150.4	148.0	152.8	148.0	155.2	50,415	150.31	-4.55%
2015-11-27	0	0.330	0.330	0.335	0.325	0.345	5,926,000	1,977,430	0.3337	157.6	157.6	159.9	155.2	164.7	12,412	159.32	-2.94%
2015-11-26	0	0.340	0.340	0.345	0.340	0.355	4,630,000	1,598,800	0.3453	162.3	162.3	164.7	162.3	169.5	9,698	164.87	1.49%
2015-11-25	0	0.335	0.335	0.340	0.330	0.360	14,343,793	5,017,522	0.3498	159.9	159.9	162.3	157.6	171.9	30,043	167.01	-6.94%
2015-11-24	0	0.360	0.355	0.360	0.355	0.375	9,732,200	3,481,578	0.3577	171.9	169.5	171.9	169.5	179.0	20,384	170.80	-2.70%
2015-11-23	0	0.370	0.365	0.370	0.355	0.385	25,704,000	9,439,490	0.3672	176.7	174.3	176.7	169.5	183.8	53,837	175.33	4.23%
2015-11-20	0	0.355	0.350	0.355	0.330	0.365	33,194,000	11,516,110	0.3469	169.5	167.1	169.5	157.6	174.3	69,525	165.64	-1.39%
2015-11-19	0	0.360	0.360	0.365	0.285	0.390	108,133,400	38,516,882	0.3562	171.9	171.9	174.3	136.1	186.2	226,486	170.06	26.32%
2015-11-18	0	0.285	0.285	0.290	0.285	0.290	1,965,800	567,037	0.2885	136.1	136.1	138.5	136.1	138.5	4,117	137.72	0.00%
2015-11-17	0	0.285	0.285	0.290	0.285	0.290	2,020,000	580,780	0.2875	136.1	136.1	138.5	136.1	138.5	4,231	137.27	0.00%
2015-11-16	0	0.285	0.280	0.285	0.275	0.290	3,374,000	951,660	0.2821	136.1	133.7	136.1	131.3	138.5	7,067	134.66	0.00%
2015-11-13	0	0.285	0.285	0.290	0.280	0.290	3,227,600	917,044	0.2841	136.1	136.1	138.5	133.7	138.5	6,760	135.65	0.00%
2015-11-12	0	0.285	0.285	0.290	0.280	0.290	5,978,600	1,699,206	0.2842	136.1	136.1	138.5	133.7	138.5	12,522	135.70	1.79%
2015-11-11	0	0.280	0.275	0.280	0.280	0.285	3,864,000	1,088,350	0.2817	133.7	131.3	133.7	133.7	136.1	8,093	134.48	-1.75%
2015-11-10	0	0.285	0.285	0.290	0.285	0.290	2,540,000	729,150	0.2871	136.1	136.1	138.5	136.1	138.5	5,320	137.06	0.00%
2015-11-09	0	0.285	0.285	0.290	0.285	0.295	7,832,000	2,255,810	0.2880	136.1	136.1	138.5	136.1	140.8	16,404	137.51	-3.39%
2015-11-06	0	0.295	0.295	0.300	0.295	0.305	4,736,800	1,414,880	0.2987	140.8	140.8	143.2	140.8	145.6	9,921	142.61	-1.67%
2015-11-05	0	0.300	0.300	0.305	0.295	0.305	900,400	269,832	0.2997	143.2	143.2	145.6	140.8	145.6	1,886	143.08	0.00%
2015-11-04	0	0.300	0.295	0.300	0.295	0.305	6,240,000	1,868,630	0.2995	143.2	140.8	143.2	140.8	145.6	13,070	142.97	0.00%
2015-11-03	0	0.300	0.300	0.305	0.295	0.305	2,486,000	747,552	0.3007	143.2	143.2	145.6	140.8	145.6	5,207	143.57	-1.64%
2015-11-02	0	0.305	0.300	0.305	0.300	0.310	3,738,200	1,129,366	0.3021	145.6	143.2	145.6	143.2	148.0	7,830	144.24	0.00%
2015-10-30	0	0.305	0.305	0.310	0.300	0.320	3,701,593	1,132,330	0.3059	145.6	145.6	148.0	143.2	152.8	7,753	146.05	-3.17%
2015-10-29	0	0.315	0.310	0.315	0.310	0.320	640,400	201,818	0.3151	150.4	148.0	150.4	148.0	152.8	1,341	150.46	0.00%
2015-10-28	0	0.315	0.310	0.315	0.310	0.315	1,334,200	419,764	0.3146	150.4	148.0	150.4	148.0	150.4	2,794	150.21	0.00%
2015-10-27	0	0.315	0.315	0.320	0.310	0.320	1,312,200	412,418	0.3143	150.4	150.4	152.8	148.0	152.8	2,748	150.06	-1.56%
2015-10-26	0	0.320	0.310	0.320	0.310	0.320	921,000	290,110	0.3150	152.8	148.0	152.8	148.0	152.8	1,929	150.39	1.59%
2015-10-23	0	0.315	0.310	0.315	0.310	0.320	4,895,800	1,556,090	0.3178	150.4	148.0	150.4	148.0	152.8	10,254	151.75	-1.56%
2015-10-22	0	0.320	0.320	0.325	0.320	0.325	3,000,400	962,480	0.3208	152.8	152.8	155.2	152.8	155.2	6,284	153.15	-1.54%
2015-10-20	0	0.325	0.320	0.325	0.320	0.330	2,546,188	828,888	0.3255	155.2	152.8	155.2	152.8	157.6	5,333	155.43	0.00%
2015-10-19	0	0.325	0.325	0.330	0.320	0.335	5,228,200	1,722,870	0.3295	155.2	155.2	157.6	152.8	159.9	10,951	157.33	1.56%
2015-10-16	0	0.320	0.320	0.325	0.320	0.335	8,671,420	2,845,416	0.3281	152.8	152.8	155.2	152.8	159.9	18,162	156.67	-1.54%
2015-10-15	0	0.325	0.325	0.330	0.325	0.335	3,952,000	1,303,410	0.3298	155.2	155.2	157.6	155.2	159.9	8,277	157.46	-1.52%
2015-10-14	0	0.330	0.325	0.330	0.325	0.340	2,914,000	965,610	0.3314	157.6	155.2	157.6	155.2	162.3	6,103	158.21	-1.49%
2015-10-13	0	0.335	0.335	0.340	0.335	0.340	1,476,000	498,310	0.3376	159.9	159.9	162.3	159.9	162.3	3,091	161.19	0.00%
2015-10-12	0	0.335	0.335	0.340	0.335	0.350	4,366,000	1,488,180	0.3409	159.9	159.9	162.3	159.9	167.1	9,145	162.74	-1.47%
2015-10-09	0	0.340	0.340	0.345	0.335	0.345	3,624,000	1,236,760	0.3413	162.3	162.3	164.7	159.9	164.7	7,591	162.94	0.00%
2015-10-08	0	0.340	0.340	0.345	0.330	0.340	3,332,000	1,129,490	0.3390	162.3	162.3	164.7	157.6	162.3	6,979	161.84	1.49%
2015-10-07	0	0.335	0.335	0.340	0.330	0.340	2,884,800	963,442	0.3340	159.9	159.9	162.3	157.6	162.3	6,042	159.45	-1.47%
2015-10-06	0	0.340	0.335	0.340	0.330	0.340	2,656,200	889,180	0.3348	162.3	159.9	162.3	157.6	162.3	5,563	159.83	0.00%
2015-10-05	0	0.340	0.335	0.340	0.325	0.345	5,039,000	1,696,920	0.3368	162.3	159.9	162.3	155.2	164.7	10,554	160.78	4.62%
2015-10-02	0	0.325	0.320	0.325	0.315	0.325	2,065,228	663,579	0.3213	155.2	152.8	155.2	150.4	155.2	4,326	153.41	3.17%
2015-09-30	0	0.315	0.315	0.320	0.315	0.325	1,110,000	353,520	0.3185	150.4	150.4	152.8	150.4	155.2	2,325	152.06	-1.56%
2015-09-29	0	0.320	0.315	0.320	0.315	0.330	3,004,878	966,455	0.3216	152.8	150.4	152.8	150.4	157.6	6,294	153.56	-3.03%
2015-09-25	0	0.330	0.330	0.335	0.320	0.335	3,738,000	1,235,720	0.3306	157.6	157.6	159.9	152.8	159.9	7,829	157.83	1.54%
2015-09-24	0	0.325	0.325	0.330	0.315	0.330	2,414,200	781,981	0.3239	155.2	155.2	157.6	150.4	157.6	5,057	154.65	1.56%
2015-09-23	0	0.320	0.315	0.320	0.315	0.325	3,395,200	1,088,620	0.3206	152.8	150.4	152.8	150.4	155.2	7,111	153.08	0.00%
2015-09-22	0	0.320	0.320	0.325	0.315	0.325	2,374,000	767,150	0.3231	152.8	152.8	155.2	150.4	155.2	4,972	154.28	0.00%
2015-09-21	0	0.320	0.315	0.320	0.310	0.320	2,276,000	717,920	0.3154	152.8	150.4	152.8	148.0	152.8	4,767	150.60	0.00%
2015-09-18	0	0.320	0.310	0.320	0.310	0.320	2,620,000	824,690	0.3148	152.8	148.0	152.8	148.0	152.8	5,488	150.28	3.23%
2015-09-17	0	0.310	0.310	0.315	0.305	0.315	1,860,600	576,222	0.3097	148.0	148.0	150.4	145.6	150.4	3,897	147.86	1.64%
2015-09-16	0	0.305	0.305	0.315	0.305	0.315	2,518,000	775,552	0.3080	145.6	145.6	150.4	145.6	150.4	5,274	147.05	0.00%
2015-09-15	0	0.305	0.300	0.305	0.300	0.315	6,418,200	1,950,648	0.3039	145.6	143.2	145.6	143.2	150.4	13,443	145.11	-3.17%
2015-09-14	0	0.315	0.305	0.315	0.305	0.320	3,916,200	1,222,898	0.3123	150.4	145.6	150.4	145.6	152.8	8,203	149.09	0.00%
2015-09-11	0	0.315	0.310	0.315	0.310	0.320	2,528,000	792,170	0.3134	150.4	148.0	150.4	148.0	152.8	5,295	149.61	1.61%
2015-09-10	0	0.310	0.305	0.315	0.300	0.320	5,894,000	1,807,300	0.3066	148.0	145.6	150.4	143.2	152.8	12,345	146.40	-2.82%
2015-09-09	0	0.320	0.315	0.320	0.310	0.330	12,114,800	3,881,628	0.3204	152.3	149.9	152.3	147.5	157.1	25,454	152.50	3.23%
2015-09-08	0	0.310	0.310	0.320	0.310	0.335	15,762,820	5,019,113	0.3184	147.5	147.5	152.3	147.5	159.4	33,119	151.55	-4.62%
2015-09-07	0	0.325	0.325	0.330	0.320	0.340	5,122,600	1,664,036	0.3248	154.7	154.7	157.1	152.3	161.8	10,763	154.61	-1.52%
2015-09-04	0	0.330	0.330	0.335	0.330	0.340	2,014,000	670,245	0.3328	157.1	157.1	159.4	157.1	161.8	4,232	158.39	-1.49%
2015-09-02	0	0.335	0.335	0.340	0.325	0.340	3,130,000	1,047,730	0.3347	159.4	159.4	161.8	154.7	161.8	6,576	159.32	-1.47%
2015-09-01	0	0.340	0.340	0.345	0.340	0.360	5,311,600	1,855,844	0.3494	161.8	161.8	164.2	161.8	171.3	11,160	166.29	-6.85%
2015-08-31	0	0.365	0.360	0.365	0.345	0.380	6,268,400	2,276,849	0.3632	173.7	171.3	173.7	164.2	180.9	13,170	172.88	-8.75%
2015-08-28	0	0.400	0.395	0.400	0.385	0.405	5,303,000	2,085,080	0.3932	190.4	188.0	190.4	183.2	192.8	11,142	187.14	3.90%
2015-08-27	0	0.385	0.380	0.390	0.380	0.390	2,848,000	1,099,460	0.3860	183.2	180.9	185.6	180.9	185.6	5,984	183.74	1.32%
2015-08-26	0	0.380	0.375	0.380	0.375	0.390	2,897,800	1,101,690	0.3802	180.9	178.5	180.9	178.5	185.6	6,088	180.95	-1.30%
2015-08-25	0	0.385	0.380	0.385	0.365	0.390	4,771,600	1,822,628	0.3820	183.2	180.9	183.2	173.7	185.6	10,025	181.80	2.67%
2015-08-24	0	0.375	0.370	0.375	0.365	0.400	7,796,000	2,950,505	0.3785	178.5	176.1	178.5	173.7	190.4	16,380	180.13	-9.64%
2015-08-21	0	0.415	0.410	0.415	0.415	0.430	5,748,600	2,407,165	0.4187	197.5	195.1	197.5	197.5	204.7	12,078	199.30	-3.49%
2015-08-20	0	0.430	0.425	0.430	0.420	0.440	7,257,000	3,097,880	0.4269	204.7	202.3	204.7	199.9	209.4	15,247	203.17	-2.27%
2015-08-19	0	0.440	0.435	0.440	0.430	0.445	2,502,800	1,092,956	0.4367	209.4	207.0	209.4	204.7	211.8	5,259	207.84	-1.12%
2015-08-18	0	0.445	0.440	0.450	0.440	0.455	3,166,000	1,412,490	0.4461	211.8	209.4	214.2	209.4	216.6	6,652	212.34	0.00%
2015-08-17	0	0.445	0.440	0.445	0.435	0.450	2,404,000	1,064,390	0.4428	211.8	209.4	211.8	207.0	214.2	5,051	210.73	0.00%
2015-08-14	0	0.445	0.445	0.450	0.445	0.450	1,203,500	537,217	0.4464	211.8	211.8	214.2	211.8	214.2	2,529	212.45	-1.11%
2015-08-13	0	0.450	0.445	0.450	0.435	0.450	2,046,000	912,040	0.4458	214.2	211.8	214.2	207.0	214.2	4,299	212.16	1.12%
2015-08-12	0	0.445	0.440	0.445	0.430	0.445	3,633,000	1,592,875	0.4384	211.8	209.4	211.8	204.7	211.8	7,633	208.68	1.14%
2015-08-11	0	0.440	0.435	0.440	0.435	0.455	5,370,000	2,389,470	0.4450	209.4	207.0	209.4	207.0	216.6	11,283	211.78	-2.22%
2015-08-10	0	0.450	0.445	0.450	0.435	0.450	5,077,600	2,246,644	0.4425	214.2	211.8	214.2	207.0	214.2	10,668	210.59	2.27%
2015-08-07	0	0.440	0.435	0.440	0.430	0.440	2,971,000	1,298,095	0.4369	209.4	207.0	209.4	204.7	209.4	6,242	207.95	1.15%
2015-08-06	0	0.435	0.430	0.435	0.430	0.445	4,892,000	2,132,320	0.4359	207.0	204.7	207.0	204.7	211.8	10,278	207.46	-1.14%
2015-08-05	0	0.440	0.440	0.445	0.440	0.450	7,544,000	3,348,650	0.4439	209.4	209.4	211.8	209.4	214.2	15,851	211.26	-2.22%
2015-08-04	0	0.450	0.445	0.450	0.445	0.460	6,974,000	3,138,727	0.4501	214.2	211.8	214.2	211.8	218.9	14,653	214.21	-2.17%
2015-08-03	0	0.460	0.455	0.460	0.455	0.470	8,212,000	3,802,860	0.4631	218.9	216.6	218.9	216.6	223.7	17,254	220.40	-2.13%
2015-07-31	0	0.470	0.465	0.470	0.465	0.475	4,522,000	2,119,630	0.4687	223.7	221.3	223.7	221.3	226.1	9,501	223.09	-1.05%
2015-07-30	0	0.475	0.470	0.475	0.470	0.480	2,030,000	963,300	0.4745	226.1	223.7	226.1	223.7	228.5	4,265	225.85	-1.04%
2015-07-29	0	0.480	0.475	0.480	0.475	0.485	5,658,000	2,713,570	0.4796	228.5	226.1	228.5	226.1	230.8	11,888	228.26	0.00%
2015-07-28	0	0.480	0.475	0.480	0.470	0.485	4,146,200	1,978,462	0.4772	228.5	226.1	228.5	223.7	230.8	8,711	227.11	-1.03%
2015-07-27	0	0.485	0.480	0.485	0.475	0.500	4,491,000	2,172,940	0.4838	230.8	228.5	230.8	226.1	238.0	9,436	230.28	-3.00%
2015-07-24	0	0.500	0.495	0.500	0.495	0.500	1,396,000	697,450	0.4996	238.0	235.6	238.0	235.6	238.0	2,933	237.79	0.00%
2015-07-23	0	0.500	0.495	0.500	0.495	0.500	2,362,800	1,179,730	0.4993	238.0	235.6	238.0	235.6	238.0	4,964	237.64	0.00%
2015-07-22	0	0.500	0.495	0.500	0.490	0.500	8,188,200	4,063,594	0.4963	238.0	235.6	238.0	233.2	238.0	17,204	236.20	-1.96%
2015-07-21	0	0.510	0.500	0.510	0.500	0.520	6,208,800	3,165,834	0.5099	242.7	238.0	242.7	238.0	247.5	13,045	242.68	0.00%
2015-07-20	0	0.510	0.510	0.520	0.510	0.520	2,407,400	1,237,932	0.5142	242.7	242.7	247.5	242.7	247.5	5,058	244.74	-1.92%
2015-07-17	0	0.520	0.510	0.520	0.510	0.520	2,604,000	1,345,440	0.5167	247.5	242.7	247.5	242.7	247.5	5,471	245.91	1.96%
2015-07-16	0	0.510	0.510	0.520	0.510	0.520	4,168,800	2,127,864	0.5104	242.7	242.7	247.5	242.7	247.5	8,759	242.94	-1.92%
2015-07-15	0	0.520	0.510	0.520	0.500	0.520	7,550,800	3,862,712	0.5116	247.5	242.7	247.5	238.0	247.5	15,865	243.48	0.00%
2015-07-14	0	0.520	0.510	0.520	0.510	0.530	5,712,400	2,963,772	0.5188	247.5	242.7	247.5	242.7	252.3	12,002	246.94	0.00%
2015-07-13	0	0.520	0.510	0.520	0.500	0.520	2,533,800	1,295,784	0.5114	247.5	242.7	247.5	238.0	247.5	5,324	243.40	1.96%
2015-07-10	0	0.510	0.510	0.520	0.490	0.520	10,246,900	5,188,523	0.5064	242.7	242.7	247.5	233.2	247.5	21,530	241.00	2.00%
2015-07-09	0	0.500	0.500	0.510	0.460	0.520	10,569,000	5,214,118	0.4933	238.0	238.0	242.7	218.9	247.5	22,206	234.80	5.26%
2015-07-08	0	0.475	0.475	0.480	0.470	0.500	11,651,200	5,635,995	0.4837	226.1	226.1	228.5	223.7	238.0	24,480	230.23	-8.65%
2015-07-07	0	0.520	0.510	0.520	0.500	0.520	6,686,200	3,384,160	0.5061	247.5	242.7	247.5	238.0	247.5	14,048	240.90	-1.89%
2015-07-06	0	0.530	0.520	0.530	0.490	0.570	27,008,000	14,306,660	0.5297	252.3	247.5	252.3	233.2	271.3	56,746	252.12	-7.02%
2015-07-03	0	0.570	0.560	0.570	0.560	0.580	4,588,000	2,579,400	0.5622	271.3	266.5	271.3	266.5	276.0	9,640	267.58	0.00%
2015-07-02	0	0.570	0.570	0.580	0.560	0.580	11,063,400	6,293,286	0.5688	271.3	271.3	276.0	266.5	276.0	23,245	270.74	0.00%
2015-06-30	0	0.570	0.570	0.580	0.550	0.580	5,438,800	3,065,186	0.5636	271.3	271.3	276.0	261.8	276.0	11,427	268.23	1.79%
2015-06-29	0	0.560	0.550	0.560	0.550	0.580	10,552,000	5,936,020	0.5625	266.5	261.8	266.5	261.8	276.0	22,171	267.74	-1.75%
2015-06-26	0	0.570	0.570	0.580	0.570	0.580	5,401,800	3,110,042	0.5757	271.3	271.3	276.0	271.3	276.0	11,350	274.02	-3.39%
2015-06-25	0	0.590	0.580	0.590	0.570	0.590	9,121,400	5,301,268	0.5812	280.8	276.0	280.8	271.3	280.8	19,165	276.62	3.51%
2015-06-24	0	0.570	0.570	0.590	0.570	0.590	9,965,167	5,779,917	0.5800	271.3	271.3	280.8	271.3	280.8	20,938	276.05	-1.72%
2015-06-23	0	0.580	0.570	0.580	0.560	0.580	20,942,000	11,936,720	0.5700	276.0	271.3	276.0	266.5	276.0	44,001	271.28	3.57%
2015-06-22	0	0.560	0.560	0.570	0.560	0.610	47,412,624	27,166,346	0.5730	266.5	266.5	271.3	266.5	290.3	99,617	272.71	-6.67%
2015-06-19	0	0.600	0.590	0.600	0.580	0.620	32,382,000	19,406,670	0.5993	285.6	280.8	285.6	276.0	295.1	68,037	285.24	0.00%
2015-06-18	0	0.600	0.600	0.610	0.600	0.610	9,666,200	5,881,584	0.6085	285.6	285.6	290.3	285.6	290.3	20,309	289.60	-1.64%
2015-06-17	0	0.610	0.600	0.610	0.600	0.620	5,898,800	3,606,410	0.6114	290.3	285.6	290.3	285.6	295.1	12,394	290.98	0.00%
2015-06-16	0	0.610	0.600	0.610	0.600	0.620	4,598,000	2,810,940	0.6113	290.3	285.6	290.3	285.6	295.1	9,661	290.97	-1.61%
2015-06-15	0	0.620	0.610	0.620	0.600	0.620	2,404,000	1,476,060	0.6140	295.1	290.3	295.1	285.6	295.1	5,051	292.23	0.00%
2015-06-12	0	0.620	0.610	0.620	0.600	0.620	9,994,000	6,085,840	0.6089	295.1	290.3	295.1	285.6	295.1	20,998	289.83	1.64%
2015-06-11	0	0.610	0.610	0.620	0.610	0.630	4,504,200	2,766,024	0.6141	290.3	290.3	295.1	290.3	299.8	9,464	292.28	-1.61%
2015-06-10	0	0.620	0.610	0.620	0.610	0.630	8,878,200	5,522,800	0.6221	295.1	290.3	295.1	290.3	299.8	18,654	296.07	0.00%
2015-06-09	0	0.620	0.620	0.630	0.620	0.640	5,860,000	3,658,060	0.6242	295.1	295.1	299.8	295.1	304.6	12,312	297.11	-3.12%
2015-06-08	0	0.640	0.630	0.640	0.630	0.640	7,337,600	4,654,272	0.6343	304.6	299.8	304.6	299.8	304.6	15,417	301.90	0.00%
2015-06-05	0	0.640	0.640	0.650	0.640	0.650	12,197,000	7,846,590	0.6433	304.6	304.6	309.4	304.6	309.4	25,627	306.19	0.00%
2015-06-04	0	0.640	0.640	0.650	0.640	0.660	15,963,400	10,360,014	0.6490	304.6	304.6	309.4	304.6	314.1	33,540	308.88	-3.03%
2015-06-03	0	0.660	0.650	0.660	0.650	0.690	19,287,200	12,854,604	0.6665	314.1	309.4	314.1	309.4	328.4	40,524	317.21	-2.94%
2015-06-02	0	0.680	0.680	0.690	0.670	0.700	12,844,000	8,761,480	0.6821	323.6	323.6	328.4	318.9	333.2	26,986	324.67	0.00%
2015-06-01	0	0.680	0.680	0.690	0.680	0.710	18,218,200	12,662,778	0.6951	323.6	323.6	328.4	323.6	337.9	38,278	330.81	0.00%
2015-05-29	0	0.680	0.670	0.680	0.660	0.680	7,297,000	4,882,490	0.6691	323.6	318.9	323.6	314.1	323.6	15,332	318.46	1.49%
2015-05-28	0	0.670	0.660	0.670	0.660	0.690	4,899,000	3,288,720	0.6713	318.9	314.1	318.9	314.1	328.4	10,293	319.51	0.15%
2015-05-27	0	0.690	0.690	0.700	0.680	0.700	7,340,400	5,075,044	0.6914	318.4	318.4	323.0	313.8	323.0	15,907	319.05	0.00%
2015-05-26	0	0.690	0.690	0.700	0.680	0.700	11,760,800	8,112,764	0.6898	318.4	318.4	323.0	313.8	323.0	25,486	318.32	0.00%
2015-05-22	0	0.690	0.680	0.690	0.680	0.690	7,895,000	5,386,124	0.6822	318.4	313.8	318.4	313.8	318.4	17,109	314.82	0.00%
2015-05-21	0	0.690	0.680	0.690	0.670	0.690	5,981,000	4,076,294	0.6815	318.4	313.8	318.4	309.2	318.4	12,961	314.50	1.47%
2015-05-20	0	0.680	0.680	0.690	0.670	0.690	7,746,600	5,276,018	0.6811	313.8	313.8	318.4	309.2	318.4	16,787	314.29	-1.45%
2015-05-19	0	0.690	0.680	0.690	0.680	0.700	3,935,200	2,708,016	0.6882	318.4	313.8	318.4	313.8	323.0	8,528	317.56	1.47%
2015-05-18	0	0.680	0.680	0.690	0.660	0.730	33,832,000	23,149,270	0.6842	313.8	313.8	318.4	304.6	336.9	73,315	315.75	1.49%
2015-05-15	0	0.670	0.670	0.680	0.670	0.680	3,195,081	2,151,275	0.6733	309.2	309.2	313.8	309.2	313.8	6,924	310.71	0.00%
2015-05-14	0	0.670	0.670	0.680	0.670	0.680	7,312,400	4,924,452	0.6734	309.2	309.2	313.8	309.2	313.8	15,846	310.77	-1.47%
2015-05-13	0	0.680	0.670	0.680	0.670	0.680	2,792,000	1,886,500	0.6757	313.8	309.2	313.8	309.2	313.8	6,050	311.80	1.49%
2015-05-12	0	0.670	0.670	0.680	0.670	0.690	6,143,076	4,165,348	0.6781	309.2	309.2	313.8	309.2	318.4	13,312	312.90	0.00%
2015-05-11	0	0.670	0.670	0.680	0.670	0.680	1,574,000	1,062,780	0.6752	309.2	309.2	313.8	309.2	313.8	3,411	311.58	0.00%
2015-05-08	0	0.670	0.670	0.680	0.660	0.680	2,099,000	1,413,380	0.6734	309.2	309.2	313.8	304.6	313.8	4,549	310.73	1.52%
2015-05-07	0	0.660	0.660	0.670	0.660	0.680	4,348,800	2,916,552	0.6707	304.6	304.6	309.2	304.6	313.8	9,424	309.48	-1.49%
2015-05-06	0	0.670	0.670	0.680	0.660	0.730	27,470,000	19,190,940	0.6986	309.2	309.2	313.8	304.6	336.9	59,528	322.38	0.00%
2015-05-05	0	0.670	0.660	0.670	0.650	0.700	25,494,999	17,136,255	0.6721	309.2	304.6	309.2	300.0	323.0	55,248	310.17	-4.29%
2015-05-04	0	0.700	0.690	0.700	0.690	0.710	12,903,600	8,980,184	0.6959	323.0	318.4	323.0	318.4	327.6	27,962	321.15	0.00%
2015-04-30	0	0.700	0.690	0.700	0.680	0.700	8,678,000	5,992,060	0.6905	323.0	318.4	323.0	313.8	323.0	18,805	318.63	0.00%
2015-04-29	0	0.700	0.690	0.700	0.680	0.740	27,461,601	19,287,512	0.7023	323.0	318.4	323.0	313.8	341.5	59,510	324.11	-6.67%
2015-04-28	0	0.750	0.740	0.750	0.730	0.750	12,420,200	9,244,854	0.7443	346.1	341.5	346.1	336.9	346.1	26,915	343.48	1.35%
2015-04-27	0	0.740	0.730	0.740	0.730	0.760	18,896,000	14,004,064	0.7411	341.5	336.9	341.5	336.9	350.7	40,948	341.99	1.37%
2015-04-24	0	0.730	0.720	0.730	0.670	0.730	52,108,480	36,710,660	0.7045	336.9	332.3	336.9	309.2	336.9	112,921	325.10	8.96%
2015-04-23	0	0.670	0.660	0.680	0.640	0.680	20,030,918	13,359,752	0.6670	309.2	304.6	313.8	295.3	313.8	43,408	307.77	3.08%
2015-04-22	0	0.650	0.640	0.650	0.640	0.650	6,905,000	4,441,244	0.6432	300.0	295.3	300.0	295.3	300.0	14,963	296.81	0.00%
2015-04-21	0	0.650	0.640	0.650	0.640	0.660	12,157,800	7,858,532	0.6464	300.0	295.3	300.0	295.3	304.6	26,346	298.28	1.56%
2015-04-20	0	0.640	0.640	0.650	0.640	0.670	11,967,600	7,823,882	0.6538	295.3	295.3	300.0	295.3	309.2	25,934	301.68	-4.48%
2015-04-17	0	0.670	0.670	0.680	0.670	0.700	13,883,600	9,397,584	0.6769	309.2	309.2	313.8	309.2	323.0	30,086	312.36	-2.90%
2015-04-16	0	0.690	0.680	0.690	0.680	0.690	9,309,600	6,393,902	0.6868	318.4	313.8	318.4	313.8	318.4	20,174	316.94	1.47%
2015-04-15	0	0.680	0.680	0.690	0.660	0.700	22,305,800	15,210,362	0.6819	313.8	313.8	318.4	304.6	323.0	48,337	314.67	0.00%
2015-04-14	0	0.680	0.680	0.690	0.640	0.710	58,362,129	40,129,628	0.6876	313.8	313.8	318.4	295.3	327.6	126,472	317.30	4.62%
2015-04-13	0	0.650	0.640	0.650	0.630	0.690	78,876,800	51,301,578	0.6504	300.0	295.3	300.0	290.7	318.4	170,928	300.14	-7.14%
2015-04-10	0	0.700	0.690	0.710	0.670	0.720	20,317,963	14,061,774	0.6921	323.0	318.4	327.6	309.2	332.3	44,030	319.37	4.48%
2015-04-09	0	0.670	0.670	0.680	0.660	0.710	21,711,200	14,787,217	0.6811	309.2	309.2	313.8	304.6	327.6	47,049	314.30	3.08%
2015-04-08	0	0.650	0.640	0.660	0.620	0.660	19,360,600	12,249,824	0.6327	300.0	295.3	304.6	286.1	304.6	41,955	291.98	3.17%
2015-04-02	0	0.630	0.630	0.640	0.630	0.640	5,529,600	3,515,240	0.6357	290.7	290.7	295.3	290.7	295.3	11,983	293.36	-1.56%
2015-04-01	0	0.640	0.630	0.640	0.630	0.640	4,012,200	2,545,880	0.6345	295.3	290.7	295.3	290.7	295.3	8,695	292.81	0.00%
2015-03-31	0	0.640	0.630	0.640	0.630	0.640	3,045,600	1,930,581	0.6339	295.3	290.7	295.3	290.7	295.3	6,600	292.52	1.59%
2015-03-30	0	0.630	0.630	0.640	0.610	0.650	10,098,400	6,326,932	0.6265	290.7	290.7	295.3	281.5	300.0	21,884	289.12	-1.56%
2015-03-27	0	0.640	0.640	0.650	0.630	0.650	1,967,400	1,258,560	0.6397	295.3	295.3	300.0	290.7	300.0	4,263	295.20	0.00%
2015-03-26	0	0.640	0.630	0.640	0.630	0.660	6,286,000	4,011,960	0.6382	295.3	290.7	295.3	290.7	304.6	13,622	294.52	0.00%
2015-03-25	0	0.640	0.630	0.640	0.620	0.640	2,737,600	1,733,838	0.6333	295.3	290.7	295.3	286.1	295.3	5,932	292.26	1.59%
2015-03-24	0	0.630	0.620	0.630	0.620	0.630	1,738,000	1,085,040	0.6243	290.7	286.1	290.7	286.1	290.7	3,766	288.09	0.00%
2015-03-23	0	0.630	0.620	0.630	0.610	0.640	3,042,000	1,899,520	0.6244	290.7	286.1	290.7	281.5	295.3	6,592	288.15	-1.56%
2015-03-20	0	0.640	0.630	0.640	0.630	0.650	3,030,000	1,935,860	0.6389	295.3	290.7	295.3	290.7	300.0	6,566	294.83	0.00%
2015-03-19	0	0.640	0.630	0.640	0.620	0.640	3,545,200	2,259,070	0.6372	295.3	290.7	295.3	286.1	295.3	7,683	294.05	1.59%
2015-03-18	0	0.630	0.620	0.640	0.590	0.640	10,190,800	6,309,115	0.6191	290.7	286.1	295.3	272.3	295.3	22,084	285.69	5.00%
2015-03-17	0	0.600	0.590	0.600	0.590	0.600	2,242,000	1,340,400	0.5979	276.9	272.3	276.9	272.3	276.9	4,858	275.89	0.00%
2015-03-16	0	0.600	0.580	0.590	0.590	0.610	6,410,400	3,813,294	0.5949	276.9	267.6	272.3	272.3	281.5	13,892	274.51	0.00%
2015-03-13	0	0.600	0.600	0.610	0.600	0.630	12,609,000	7,705,150	0.6111	276.9	276.9	281.5	276.9	290.7	27,324	281.99	-4.76%
2015-03-12	0	0.630	0.620	0.630	0.620	0.630	1,331,000	835,430	0.6277	290.7	286.1	290.7	286.1	290.7	2,884	289.65	0.00%
2015-03-11	0	0.630	0.620	0.630	0.620	0.630	1,681,000	1,057,110	0.6289	290.7	286.1	290.7	286.1	290.7	3,643	290.19	0.00%
2015-03-10	0	0.630	0.620	0.630	0.620	0.650	7,219,000	4,559,560	0.6316	290.7	286.1	290.7	286.1	300.0	15,644	291.46	-3.08%
2015-03-09	0	0.650	0.640	0.650	0.630	0.660	4,896,800	3,155,426	0.6444	300.0	295.3	300.0	290.7	304.6	10,612	297.36	0.00%
2015-03-06	0	0.650	0.640	0.650	0.620	0.670	21,893,600	14,079,246	0.6431	300.0	295.3	300.0	286.1	309.2	47,444	296.75	0.00%
2015-03-05	0	0.650	0.650	0.660	0.650	0.690	14,426,000	9,546,910	0.6618	300.0	300.0	304.6	300.0	318.4	31,262	305.39	-5.80%
2015-03-04	0	0.690	0.680	0.690	0.680	0.710	10,922,250	7,597,545	0.6956	318.4	313.8	318.4	313.8	327.6	23,669	320.99	-1.43%
2015-03-03	0	0.700	0.700	0.710	0.700	0.730	7,098,200	5,040,044	0.7100	323.0	323.0	327.6	323.0	336.9	15,382	327.66	-4.11%
2015-03-02	0	0.730	0.720	0.730	0.710	0.750	9,152,000	6,619,700	0.7233	336.9	332.3	336.9	327.6	346.1	19,833	333.78	-2.67%
2015-02-27	0	0.750	0.750	0.760	0.740	0.760	4,271,600	3,202,720	0.7498	346.1	346.1	350.7	341.5	350.7	9,257	345.99	0.00%
2015-02-26	0	0.750	0.740	0.750	0.730	0.750	4,370,200	3,242,982	0.7421	346.1	341.5	346.1	336.9	346.1	9,470	342.44	2.74%
2015-02-25	0	0.730	0.730	0.740	0.720	0.760	9,941,200	7,326,336	0.7370	336.9	336.9	341.5	332.3	350.7	21,543	340.08	-3.95%
2015-02-24	0	0.760	0.750	0.760	0.750	0.770	8,420,800	6,410,648	0.7613	350.7	346.1	350.7	346.1	355.3	18,248	351.30	-1.30%
2015-02-23	0	0.770	0.760	0.770	0.760	0.780	1,883,000	1,443,070	0.7664	355.3	350.7	355.3	350.7	359.9	4,081	353.65	0.00%
2015-02-18	0	0.770	0.760	0.770	0.750	0.770	2,328,600	1,783,596	0.7660	355.3	350.7	355.3	346.1	355.3	5,046	353.46	1.32%
2015-02-17	0	0.760	0.750	0.760	0.750	0.770	7,446,000	5,643,400	0.7579	350.7	346.1	350.7	346.1	355.3	16,136	349.75	0.00%
2015-02-16	0	0.760	0.760	0.770	0.750	0.780	13,082,000	9,972,816	0.7623	350.7	350.7	355.3	346.1	359.9	28,349	351.79	2.70%
2015-02-13	0	0.740	0.730	0.740	0.730	0.750	16,094,400	11,886,836	0.7386	341.5	336.9	341.5	336.9	346.1	34,877	340.82	1.37%
2015-02-12	0	0.730	0.720	0.730	0.710	0.730	5,270,400	3,809,732	0.7229	336.9	332.3	336.9	327.6	336.9	11,421	333.57	0.00%
2015-02-11	0	0.730	0.720	0.730	0.720	0.760	7,406,800	5,462,908	0.7376	336.9	332.3	336.9	332.3	350.7	16,051	340.35	-2.67%
2015-02-10	0	0.750	0.750	0.760	0.750	0.770	2,560,200	1,939,584	0.7576	346.1	346.1	350.7	346.1	355.3	5,548	349.60	-2.60%
2015-02-09	0	0.770	0.760	0.770	0.750	0.780	4,366,000	3,364,800	0.7707	355.3	350.7	355.3	346.1	359.9	9,461	355.64	0.00%
2015-02-06	0	0.770	0.770	0.780	0.770	0.820	18,148,000	14,348,372	0.7906	355.3	355.3	359.9	355.3	378.4	39,327	364.85	1.32%
2015-02-05	0	0.760	0.760	0.770	0.710	0.780	37,386,928	27,530,879	0.7364	350.7	350.7	355.3	327.6	359.9	81,019	339.81	5.56%
2015-02-04	0	0.720	0.710	0.720	0.710	0.720	8,118,000	5,803,709	0.7149	332.3	327.6	332.3	327.6	332.3	17,592	329.91	0.00%
2015-02-03	0	0.720	0.710	0.720	0.700	0.720	3,187,000	2,255,670	0.7078	332.3	327.6	332.3	323.0	332.3	6,906	326.61	2.86%
2015-02-02	0	0.700	0.700	0.710	0.700	0.720	6,236,000	4,398,260	0.7053	323.0	323.0	327.6	323.0	332.3	13,514	325.47	-1.41%
2015-01-30	0	0.710	0.700	0.710	0.700	0.720	3,566,600	2,526,358	0.7083	327.6	323.0	327.6	323.0	332.3	7,729	326.87	1.43%
2015-01-29	0	0.700	0.700	0.710	0.700	0.720	8,180,000	5,781,280	0.7068	323.0	323.0	327.6	323.0	332.3	17,726	326.14	-1.41%
2015-01-28	0	0.710	0.700	0.710	0.700	0.730	9,412,600	6,671,432	0.7088	327.6	323.0	327.6	323.0	336.9	20,397	327.07	-2.74%
2015-01-27	0	0.730	0.720	0.730	0.710	0.730	4,189,000	3,022,690	0.7216	336.9	332.3	336.9	327.6	336.9	9,078	332.98	0.00%
2015-01-26	0	0.730	0.720	0.730	0.710	0.750	11,039,400	7,960,790	0.7211	336.9	332.3	336.9	327.6	346.1	23,923	332.77	-2.67%
2015-01-23	0	0.750	0.740	0.750	0.740	0.760	4,249,000	3,180,240	0.7485	346.1	341.5	346.1	341.5	350.7	9,208	345.39	0.00%
2015-01-22	0	0.750	0.750	0.760	0.750	0.760	1,835,000	1,388,770	0.7568	346.1	346.1	350.7	346.1	350.7	3,976	349.24	0.00%
2015-01-21	0	0.750	0.750	0.760	0.750	0.770	3,557,400	2,687,210	0.7554	346.1	346.1	350.7	346.1	355.3	7,709	348.58	0.00%
2015-01-20	0	0.750	0.750	0.760	0.750	0.770	6,964,200	5,309,684	0.7624	346.1	346.1	350.7	346.1	355.3	15,092	351.83	-2.60%
2015-01-19	0	0.770	0.770	0.780	0.760	0.790	7,713,400	5,976,226	0.7748	355.3	355.3	359.9	350.7	364.6	16,715	357.53	-2.53%
2015-01-16	0	0.790	0.780	0.790	0.780	0.800	4,312,000	3,413,120	0.7915	364.6	359.9	364.6	359.9	369.2	9,344	365.27	-1.25%
2015-01-15	0	0.800	0.790	0.800	0.790	0.800	1,418,000	1,133,500	0.7994	369.2	364.6	369.2	364.6	369.2	3,073	368.88	1.27%
2015-01-14	0	0.790	0.790	0.800	0.780	0.810	6,185,600	4,921,976	0.7957	364.6	364.6	369.2	359.9	373.8	13,404	367.19	-1.25%
2015-01-13	0	0.800	0.800	0.810	0.800	0.820	5,551,100	4,505,298	0.8116	369.2	369.2	373.8	369.2	378.4	12,029	374.52	-2.44%
2015-01-12	0	0.820	0.810	0.820	0.810	0.830	2,270,000	1,860,880	0.8198	378.4	373.8	378.4	373.8	383.0	4,919	378.29	0.00%
2015-01-09	0	0.820	0.810	0.820	0.810	0.840	9,023,200	7,392,796	0.8193	378.4	373.8	378.4	373.8	387.6	19,554	378.08	-2.38%
2015-01-08	0	0.840	0.830	0.840	0.820	0.840	3,880,800	3,225,442	0.8311	387.6	383.0	387.6	378.4	387.6	8,410	383.53	0.00%
2015-01-07	0	0.840	0.830	0.840	0.830	0.840	1,870,000	1,558,810	0.8336	387.6	383.0	387.6	383.0	387.6	4,052	384.67	0.00%
2015-01-06	0	0.840	0.830	0.840	0.820	0.850	14,186,695	11,895,059	0.8385	387.6	383.0	387.6	378.4	392.2	30,743	386.92	1.20%
2015-01-05	0	0.830	0.820	0.830	0.820	0.860	9,715,000	8,105,740	0.8344	383.0	378.4	383.0	378.4	396.9	21,053	385.02	-2.35%
2015-01-02	0	0.850	0.840	0.850	0.830	0.860	7,365,600	6,221,846	0.8447	392.2	387.6	392.2	383.0	396.9	15,961	389.80	0.00%
2014-12-31	0	0.850	0.840	0.850	0.810	0.850	11,229,000	9,339,640	0.8317	392.2	387.6	392.2	373.8	392.2	24,334	383.82	6.25%
2014-12-30	0	0.800	0.800	0.810	0.800	0.820	3,523,800	2,848,372	0.8083	369.2	369.2	373.8	369.2	378.4	7,636	373.01	0.00%
2014-12-29	0	0.800	0.800	0.810	0.800	0.820	2,664,200	2,146,082	0.8055	369.2	369.2	373.8	369.2	378.4	5,773	371.72	-1.23%
2014-12-24	0	0.810	0.800	0.810	0.800	0.810	1,864,200	1,498,222	0.8037	373.8	369.2	373.8	369.2	373.8	4,040	370.87	1.25%
2014-12-23	0	0.800	0.800	0.810	0.800	0.820	13,573,400	10,973,766	0.8085	369.2	369.2	373.8	369.2	378.4	29,414	373.08	-1.23%
2014-12-22	0	0.810	0.810	0.820	0.800	0.830	8,505,050	6,975,748	0.8202	373.8	373.8	378.4	369.2	383.0	18,431	378.49	-1.22%
2014-12-19	0	0.820	0.810	0.820	0.810	0.850	4,178,800	3,441,604	0.8236	378.4	373.8	378.4	373.8	392.2	9,056	380.05	-1.20%
2014-12-18	0	0.830	0.830	0.840	0.810	0.840	3,983,000	3,291,230	0.8263	383.0	383.0	387.6	373.8	387.6	8,631	381.31	1.22%
2014-12-17	0	0.820	0.820	0.840	0.800	0.840	11,193,200	9,183,654	0.8205	378.4	378.4	387.6	369.2	387.6	24,256	378.61	-1.20%
2014-12-16	0	0.830	0.830	0.840	0.830	0.870	6,921,400	5,864,368	0.8473	383.0	383.0	387.6	383.0	401.5	14,999	390.99	-4.60%
2014-12-15	0	0.870	0.870	0.880	0.860	0.890	3,955,400	3,449,138	0.8720	401.5	401.5	406.1	396.9	410.7	8,571	402.40	-1.14%
2014-12-12	0	0.880	0.880	0.890	0.880	0.900	2,625,062	2,332,845	0.8887	406.1	406.1	410.7	406.1	415.3	5,689	410.09	-2.22%
2014-12-11	0	0.900	0.890	0.900	0.880	0.900	1,844,600	1,647,550	0.8932	415.3	410.7	415.3	406.1	415.3	3,997	412.17	0.00%
2014-12-10	0	0.900	0.890	0.900	0.890	0.900	2,167,800	1,944,048	0.8968	415.3	410.7	415.3	410.7	415.3	4,698	413.83	0.00%
2014-12-09	0	0.900	0.890	0.900	0.860	0.920	5,260,000	4,675,220	0.8888	415.3	410.7	415.3	396.9	424.5	11,399	410.16	-2.17%
2014-12-08	0	0.920	0.910	0.920	0.910	0.930	2,016,600	1,853,788	0.9193	424.5	419.9	424.5	419.9	429.2	4,370	424.21	-1.08%
2014-12-05	0	0.930	0.920	0.930	0.920	0.930	2,046,400	1,887,920	0.9226	429.2	424.5	429.2	424.5	429.2	4,435	425.72	0.00%
2014-12-04	0	0.930	0.930	0.940	0.920	0.940	2,472,000	2,297,100	0.9292	429.2	429.2	433.8	424.5	433.8	5,357	428.81	0.00%
2014-12-03	0	0.930	0.930	0.940	0.930	0.940	2,220,000	2,076,620	0.9354	429.2	429.2	433.8	429.2	433.8	4,811	431.66	0.00%
2014-12-02	0	0.930	0.920	0.930	0.910	0.940	9,634,493	8,882,293	0.9219	429.2	424.5	429.2	419.9	433.8	20,878	425.43	2.20%
2014-12-01	0	0.910	0.900	0.910	0.900	0.940	3,916,000	3,560,576	0.9092	419.9	415.3	419.9	415.3	433.8	8,486	419.58	-1.09%
2014-11-28	0	0.920	0.920	0.930	0.920	0.950	2,338,800	2,181,616	0.9328	424.5	424.5	429.2	424.5	438.4	5,068	430.45	-3.16%
2014-11-27	0	0.950	0.940	0.950	0.920	0.950	2,479,200	2,325,680	0.9381	438.4	433.8	438.4	424.5	438.4	5,372	432.89	1.06%
2014-11-26	0	0.940	0.930	0.940	0.930	0.950	2,610,000	2,457,300	0.9415	433.8	429.2	433.8	429.2	438.4	5,656	434.46	0.00%
2014-11-25	0	0.940	0.930	0.940	0.920	0.950	4,511,000	4,233,310	0.9384	433.8	429.2	433.8	424.5	438.4	9,775	433.05	2.17%
2014-11-24	0	0.920	0.910	0.920	0.900	0.920	2,682,799	2,442,763	0.9105	424.5	419.9	424.5	415.3	424.5	5,814	420.17	0.00%
2014-11-21	0	0.920	0.910	0.930	0.910	0.940	4,650,000	4,255,804	0.9152	424.5	419.9	429.2	419.9	433.8	10,077	422.34	-1.08%
2014-11-20	0	0.930	0.930	0.940	0.930	0.950	2,709,000	2,524,170	0.9318	429.2	429.2	433.8	429.2	438.4	5,870	429.98	-1.06%
2014-11-19	0	0.940	0.930	0.950	0.940	0.960	5,574,800	5,303,524	0.9513	433.8	429.2	438.4	433.8	443.0	12,081	439.01	-3.09%
2014-11-18	0	0.970	0.960	0.970	0.960	0.970	1,265,000	1,224,170	0.9677	447.6	443.0	447.6	443.0	447.6	2,741	446.57	1.04%
2014-11-17	0	0.960	0.960	0.970	0.960	0.980	2,336,600	2,267,662	0.9705	443.0	443.0	447.6	443.0	452.2	5,063	447.85	-1.03%
2014-11-14	0	0.970	0.960	0.970	0.960	0.980	9,260,400	8,922,416	0.9635	447.6	443.0	447.6	443.0	452.2	20,068	444.62	1.04%
2014-11-13	0	0.960	0.960	0.970	0.960	0.980	2,024,000	1,955,380	0.9661	443.0	443.0	447.6	443.0	452.2	4,386	445.82	-1.03%
2014-11-12	0	0.970	0.970	0.980	0.970	0.980	2,950,000	2,868,600	0.9724	447.6	447.6	452.2	447.6	452.2	6,393	448.73	0.00%
2014-11-11	0	0.970	0.960	0.970	0.960	0.980	2,385,000	2,314,162	0.9703	447.6	443.0	447.6	443.0	452.2	5,168	447.76	0.00%
2014-11-10	0	0.970	0.960	0.970	0.960	0.980	2,526,000	2,451,120	0.9704	447.6	443.0	447.6	443.0	452.2	5,474	447.78	1.04%
2014-11-07	0	0.960	0.960	0.970	0.960	0.980	1,634,600	1,590,292	0.9729	443.0	443.0	447.6	443.0	452.2	3,542	448.95	-1.03%
2014-11-06	0	0.970	0.960	0.970	0.960	0.970	1,433,200	1,387,776	0.9683	447.6	443.0	447.6	443.0	447.6	3,106	446.84	1.04%
2014-11-05	0	0.960	0.960	0.970	0.960	0.990	6,078,800	5,899,155	0.9704	443.0	443.0	447.6	443.0	456.8	13,173	447.82	0.00%
2014-11-04	0	0.960	0.960	0.970	0.960	0.990	3,259,000	3,176,530	0.9747	443.0	443.0	447.6	443.0	456.8	7,062	449.78	0.00%
2014-11-03	0	0.960	0.960	0.970	0.960	0.990	5,065,100	4,929,554	0.9732	443.0	443.0	447.6	443.0	456.8	10,976	449.11	-2.04%
2014-10-31	0	0.980	0.970	0.980	0.970	1.000	4,444,000	4,363,342	0.9819	452.2	447.6	452.2	447.6	461.5	9,630	453.09	1.03%
2014-10-30	0	0.970	0.970	0.990	0.970	0.990	4,383,000	4,302,450	0.9816	447.6	447.6	456.8	447.6	456.8	9,498	452.98	-2.02%
2014-10-29	0	0.990	0.990	1.000	0.990	1.000	1,907,000	1,891,040	0.9916	456.8	456.8	461.5	456.8	461.5	4,133	457.60	-1.00%
2014-10-28	0	1.000	0.990	1.000	0.990	1.000	585,400	583,950	0.9975	461.5	456.8	461.5	456.8	461.5	1,269	460.32	0.00%
2014-10-27	0	1.000	0.990	1.000	0.980	1.000	787,800	778,876	0.9887	461.5	456.8	461.5	452.2	461.5	1,707	456.23	1.01%
2014-10-24	0	0.990	0.990	1.000	0.990	1.000	772,400	768,068	0.9944	456.8	456.8	461.5	456.8	461.5	1,674	458.87	1.02%
2014-10-23	0	0.980	0.980	0.990	0.980	1.010	2,258,000	2,243,520	0.9936	452.2	452.2	456.8	452.2	466.1	4,893	458.50	-1.01%
2014-10-22	0	0.990	0.980	0.990	0.980	1.000	4,218,600	4,183,042	0.9916	456.8	452.2	456.8	452.2	461.5	9,142	457.57	-1.00%
2014-10-21	0	1.000	0.990	1.000	0.980	1.010	8,622,800	8,610,818	0.9986	461.5	456.8	461.5	452.2	466.1	18,686	460.82	-0.99%
2014-10-20	0	1.010	1.000	1.010	1.000	1.010	3,809,200	3,814,044	1.0013	466.1	461.5	466.1	461.5	466.1	8,255	462.05	0.00%
2014-10-17	0	1.010	1.000	1.020	1.000	1.030	1,433,000	1,450,380	1.0121	466.1	461.5	470.7	461.5	475.3	3,105	467.06	0.00%
2014-10-16	0	1.010	1.000	1.020	0.980	1.020	1,490,000	1,493,480	1.0023	466.1	461.5	470.7	452.2	470.7	3,229	462.54	1.00%
2014-10-15	0	1.000	0.990	1.000	0.990	1.000	6,297,400	6,292,652	0.9992	461.5	456.8	461.5	456.8	461.5	13,647	461.11	-0.99%
2014-10-14	0	1.010	1.000	1.010	0.990	1.020	8,915,220	8,962,424	1.0053	466.1	461.5	466.1	456.8	470.7	19,320	463.90	-0.98%
2014-10-13	0	1.020	1.010	1.020	1.000	1.040	7,707,600	7,788,748	1.0105	470.7	466.1	470.7	461.5	479.9	16,703	466.32	-1.92%
2014-10-10	0	1.040	1.030	1.040	1.030	1.050	1,925,000	2,017,682	1.0481	479.9	475.3	479.9	475.3	484.5	4,172	483.68	-0.95%
2014-10-09	0	1.050	1.040	1.060	1.030	1.080	4,683,400	4,938,856	1.0545	484.5	479.9	489.1	475.3	498.4	10,149	486.63	0.00%
2014-10-08	0	1.050	1.050	1.070	1.050	1.100	4,826,400	5,154,952	1.0681	484.5	484.5	493.8	484.5	507.6	10,459	492.88	-3.67%
2014-10-07	0	1.090	1.080	1.090	1.080	1.110	1,614,000	1,763,670	1.0927	503.0	498.4	503.0	498.4	512.2	3,498	504.25	-1.80%
2014-10-06	0	1.110	1.100	1.110	1.090	1.120	1,076,400	1,192,452	1.1078	512.2	507.6	512.2	503.0	516.8	2,333	511.21	2.78%
2014-10-03	0	1.080	1.060	1.080	1.010	1.090	6,866,600	7,259,338	1.0572	498.4	489.1	498.4	466.1	503.0	14,880	487.86	0.93%
2014-09-30	0	1.070	1.070	1.090	1.060	1.090	3,698,400	3,988,782	1.0785	493.8	493.8	503.0	489.1	503.0	8,015	497.69	-2.73%
2014-09-29	0	1.100	1.090	1.100	1.070	1.110	7,129,600	7,808,564	1.0952	507.6	503.0	507.6	493.8	512.2	15,450	505.41	-3.51%
2014-09-26	0	1.140	1.130	1.140	1.130	1.150	3,339,200	3,807,880	1.1404	526.1	521.5	526.1	521.5	530.7	7,236	526.23	-0.87%
2014-09-25	0	1.150	1.150	1.160	1.150	1.160	1,714,400	1,974,460	1.1517	530.7	530.7	535.3	530.7	535.3	3,715	531.46	-0.86%
2014-09-24	0	1.160	1.160	1.170	1.150	1.170	702,400	813,698	1.1585	535.3	535.3	539.9	530.7	539.9	1,522	534.58	-0.85%
2014-09-23	0	1.170	1.160	1.170	1.130	1.180	2,322,600	2,715,242	1.1691	539.9	535.3	539.9	521.5	544.5	5,033	539.47	1.74%
2014-09-22	0	1.150	1.150	1.170	1.150	1.170	4,097,200	4,742,182	1.1574	530.7	530.7	539.9	530.7	539.9	8,879	534.10	-1.71%
2014-09-19	0	1.170	1.170	1.180	1.170	1.180	677,000	796,370	1.1763	539.9	539.9	544.5	539.9	544.5	1,467	542.83	0.86%
2014-09-18	0	1.160	1.160	1.170	1.160	1.170	1,596,000	1,862,120	1.1667	535.3	535.3	539.9	535.3	539.9	3,459	538.41	0.00%
2014-09-17	0	1.160	1.160	1.170	1.150	1.170	2,382,600	2,777,308	1.1657	535.3	535.3	539.9	530.7	539.9	5,163	537.91	0.87%
2014-09-16	0	1.150	1.150	1.160	1.150	1.160	1,451,000	1,672,580	1.1527	530.7	530.7	535.3	530.7	535.3	3,144	531.93	0.00%
2014-09-15	0	1.150	1.150	1.160	1.150	1.180	7,876,000	9,124,940	1.1586	530.7	530.7	535.3	530.7	544.5	17,068	534.64	-2.54%
2014-09-12	0	1.180	1.180	1.190	1.160	1.180	5,080,600	5,976,736	1.1764	544.5	544.5	549.1	535.3	544.5	11,010	542.86	0.00%
2014-09-11	0	1.180	1.180	1.190	1.180	1.190	1,661,358	1,965,548	1.1831	544.5	544.5	549.1	544.5	549.1	3,600	545.95	0.00%
2014-09-10	0	1.180	1.180	1.190	1.180	1.200	6,492,400	7,682,110	1.1832	544.5	544.5	549.1	544.5	553.8	14,069	546.02	-1.67%
2014-09-08	0	1.200	1.200	1.210	1.200	1.220	5,004,000	6,038,480	1.2067	553.8	553.8	558.4	553.8	563.0	10,844	556.86	-1.64%
2014-09-05	0	1.220	1.220	1.230	1.200	1.240	8,408,800	10,235,328	1.2172	563.0	563.0	567.6	553.8	572.2	18,222	561.70	0.83%
2014-09-04	0	1.210	1.210	1.220	1.210	1.240	4,635,800	5,665,418	1.2221	558.4	558.4	563.0	558.4	572.2	10,046	563.95	0.00%
2014-09-03	0	1.230	1.230	1.240	1.210	1.240	10,672,200	13,078,074	1.2254	558.4	558.4	562.9	549.3	562.9	23,509	556.30	0.82%
2014-09-02	0	1.220	1.210	1.220	1.210	1.230	2,025,200	2,465,306	1.2173	553.8	549.3	553.8	549.3	558.4	4,461	552.61	0.83%
2014-09-01	0	1.210	1.210	1.220	1.210	1.250	2,234,400	2,717,922	1.2164	549.3	549.3	553.8	549.3	567.4	4,922	552.19	-0.82%
2014-08-29	0	1.220	1.210	1.220	1.190	1.230	6,853,600	8,266,928	1.2062	553.8	549.3	553.8	540.2	558.4	15,097	547.57	1.67%
2014-08-28	0	1.200	1.200	1.210	1.200	1.250	7,595,400	9,227,052	1.2148	544.7	544.7	549.3	544.7	567.4	16,731	551.48	-4.00%
2014-08-27	0	1.250	1.250	1.260	1.240	1.260	3,812,600	4,768,952	1.2508	567.4	567.4	572.0	562.9	572.0	8,399	567.83	-0.79%
2014-08-26	0	1.260	1.250	1.260	1.240	1.260	4,051,600	5,063,248	1.2497	572.0	567.4	572.0	562.9	572.0	8,925	567.31	-0.79%
2014-08-25	0	1.270	1.260	1.270	1.240	1.270	5,999,400	7,540,748	1.2569	576.5	572.0	576.5	562.9	576.5	13,216	570.59	-1.55%
2014-08-22	0	1.290	1.290	1.300	1.270	1.320	5,259,200	6,799,402	1.2929	585.6	585.6	590.1	576.5	599.2	11,585	586.90	-0.77%
2014-08-21	0	1.300	1.290	1.300	1.280	1.320	7,550,200	9,807,586	1.2990	590.1	585.6	590.1	581.1	599.2	16,632	589.68	2.36%
2014-08-20	0	1.270	1.260	1.270	1.250	1.270	1,478,400	1,857,478	1.2564	576.5	572.0	576.5	567.4	576.5	3,257	570.36	0.79%
2014-08-19	0	1.260	1.250	1.260	1.220	1.260	2,645,600	3,302,652	1.2484	572.0	567.4	572.0	553.8	572.0	5,828	566.70	1.61%
2014-08-18	0	1.240	1.240	1.250	1.230	1.260	6,483,400	8,058,336	1.2429	562.9	562.9	567.4	558.4	572.0	14,282	564.23	-1.59%
2014-08-15	0	1.260	1.250	1.260	1.230	1.270	5,896,400	7,374,922	1.2507	572.0	567.4	572.0	558.4	576.5	12,989	567.79	0.80%
2014-08-14	0	1.250	1.250	1.260	1.240	1.270	11,989,600	15,014,878	1.2523	567.4	567.4	572.0	562.9	576.5	26,411	568.50	0.00%
2014-08-13	0	1.250	1.250	1.260	1.220	1.260	9,286,200	11,628,864	1.2523	567.4	567.4	572.0	553.8	572.0	20,456	568.48	1.63%
2014-08-12	0	1.230	1.220	1.230	1.180	1.230	7,714,002	9,311,394	1.2071	558.4	553.8	558.4	535.7	558.4	16,993	547.96	5.13%
2014-08-11	0	1.170	1.170	1.180	1.170	1.190	5,211,800	6,154,370	1.1809	531.1	531.1	535.7	531.1	540.2	11,481	536.06	-0.85%
2014-08-08	0	1.180	1.170	1.190	1.170	1.190	1,271,200	1,500,844	1.1807	535.7	531.1	540.2	531.1	540.2	2,800	535.97	0.85%
2014-08-07	0	1.170	1.170	1.180	1.170	1.190	8,934,000	10,565,020	1.1826	531.1	531.1	535.7	531.1	540.2	19,680	536.83	-1.68%
2014-08-06	0	1.190	1.180	1.190	1.180	1.200	5,504,400	6,536,216	1.1875	540.2	535.7	540.2	535.7	544.7	12,125	539.05	-0.83%
2014-08-05	0	1.200	1.190	1.200	1.190	1.200	1,507,000	1,803,560	1.1968	544.7	540.2	544.7	540.2	544.7	3,320	543.29	0.84%
2014-08-04	0	1.190	1.190	1.200	1.190	1.200	1,594,400	1,910,164	1.1980	540.2	540.2	544.7	540.2	544.7	3,512	543.86	-0.83%
2014-08-01	0	1.200	1.190	1.200	1.180	1.200	3,413,000	4,060,208	1.1896	544.7	540.2	544.7	535.7	544.7	7,518	540.04	0.84%
2014-07-31	0	1.190	1.180	1.190	1.160	1.210	27,377,200	32,216,678	1.1768	540.2	535.7	540.2	526.6	549.3	60,308	534.20	0.00%
2014-07-30	0	1.190	1.190	1.200	1.190	1.210	6,248,600	7,494,980	1.1995	540.2	540.2	544.7	540.2	549.3	13,765	544.51	-1.65%
2014-07-29	0	1.210	1.190	1.210	1.190	1.210	4,360,200	5,230,292	1.1996	549.3	540.2	549.3	540.2	549.3	9,605	544.55	0.00%
2014-07-28	0	1.210	1.210	1.220	1.200	1.220	2,851,000	3,433,850	1.2044	549.3	549.3	553.8	544.7	553.8	6,280	546.76	0.00%
2014-07-25	0	1.210	1.210	1.220	1.190	1.220	7,036,200	8,489,690	1.2066	549.3	549.3	553.8	540.2	553.8	15,500	547.73	0.83%
2014-07-24	0	1.200	1.200	1.210	1.180	1.210	1,970,600	2,356,486	1.1958	544.7	544.7	549.3	535.7	549.3	4,341	542.85	0.00%
2014-07-23	0	1.200	1.190	1.200	1.170	1.200	5,139,600	6,073,284	1.1817	544.7	540.2	544.7	531.1	544.7	11,322	536.43	3.45%
2014-07-22	0	1.160	1.160	1.170	1.160	1.180	2,021,200	2,365,546	1.1704	526.6	526.6	531.1	526.6	535.7	4,452	531.30	-0.85%
2014-07-21	0	1.170	1.160	1.170	1.150	1.180	3,794,400	4,425,084	1.1662	531.1	526.6	531.1	522.1	535.7	8,358	529.41	0.00%
2014-07-18	0	1.170	1.170	1.180	1.160	1.190	583,000	686,130	1.1769	531.1	531.1	535.7	526.6	540.2	1,284	534.26	-0.85%
2014-07-17	0	1.180	1.180	1.190	1.170	1.200	1,995,400	2,357,994	1.1817	535.7	535.7	540.2	531.1	544.7	4,396	536.45	-0.84%
2014-07-16	0	1.190	1.190	1.200	1.180	1.200	1,694,813	2,013,015	1.1878	540.2	540.2	544.7	535.7	544.7	3,733	539.19	0.00%
2014-07-15	0	1.190	1.190	1.210	1.180	1.210	3,347,800	3,993,498	1.1929	540.2	540.2	549.3	535.7	549.3	7,375	541.51	0.00%
2014-07-14	0	1.190	1.190	1.210	1.190	1.220	2,165,047	2,590,024	1.1963	540.2	540.2	549.3	540.2	553.8	4,769	543.07	0.00%
2014-07-11	0	1.190	1.190	1.210	1.180	1.210	20,381,948	24,442,477	1.1992	540.2	540.2	549.3	535.7	549.3	44,898	544.40	-0.83%
2014-07-10	0	1.200	1.190	1.200	1.180	1.210	5,459,200	6,529,502	1.1961	544.7	540.2	544.7	535.7	549.3	12,026	542.96	0.84%
2014-07-09	0	1.190	1.190	1.200	1.190	1.250	27,080,200	32,507,850	1.2004	540.2	540.2	544.7	540.2	567.4	59,654	544.94	-4.80%
2014-07-08	0	1.250	1.240	1.250	1.240	1.260	1,276,000	1,592,830	1.2483	567.4	562.9	567.4	562.9	572.0	2,811	566.68	-0.79%
2014-07-07	0	1.260	1.260	1.270	1.260	1.290	1,380,000	1,750,740	1.2687	572.0	572.0	576.5	572.0	585.6	3,040	575.91	-0.79%
2014-07-04	0	1.270	1.270	1.280	1.260	1.290	1,028,000	1,316,080	1.2802	576.5	576.5	581.1	572.0	585.6	2,265	581.17	-0.78%
2014-07-03	0	1.280	1.280	1.290	1.280	1.300	5,273,200	6,773,476	1.2845	581.1	581.1	585.6	581.1	590.1	11,616	583.11	0.00%
2014-07-02	0	1.280	1.270	1.290	1.230	1.310	12,135,200	15,531,990	1.2799	581.1	576.5	585.6	558.4	594.7	26,732	581.03	5.79%
2014-06-30	0	1.210	1.210	1.230	1.210	1.250	2,118,000	2,595,560	1.2255	549.3	549.3	558.4	549.3	567.4	4,666	556.32	-3.20%
2014-06-27	0	1.250	1.240	1.250	1.220	1.250	3,064,200	3,799,862	1.2401	567.4	562.9	567.4	553.8	567.4	6,750	562.95	0.81%
2014-06-26	0	1.240	1.230	1.240	1.210	1.250	18,210,413	22,085,436	1.2128	562.9	558.4	562.9	549.3	567.4	40,115	550.56	3.33%
2014-06-25	0	1.200	1.200	1.210	1.200	1.210	1,170,200	1,408,184	1.2034	544.7	544.7	549.3	544.7	549.3	2,578	546.28	0.00%
2014-06-24	0	1.200	1.200	1.210	1.200	1.210	1,050,600	1,266,686	1.2057	544.7	544.7	549.3	544.7	549.3	2,314	547.33	0.00%
2014-06-23	0	1.200	1.200	1.210	1.200	1.230	8,313,400	10,091,380	1.2139	544.7	544.7	549.3	544.7	558.4	18,313	551.05	-0.83%
2014-06-20	0	1.210	1.210	1.220	1.200	1.220	3,363,700	4,074,124	1.2112	549.3	549.3	553.8	544.7	553.8	7,410	549.84	0.00%
2014-06-19	0	1.210	1.210	1.220	1.200	1.240	30,752,492	37,619,423	1.2233	549.3	549.3	553.8	544.7	562.9	67,743	555.33	-0.82%
2014-06-18	0	1.220	1.210	1.220	1.200	1.230	765,000	928,376	1.2136	553.8	549.3	553.8	544.7	558.4	1,685	550.91	0.00%
2014-06-17	0	1.220	1.220	1.230	1.200	1.240	2,656,800	3,221,802	1.2127	553.8	553.8	558.4	544.7	562.9	5,853	550.50	0.83%
2014-06-16	0	1.210	1.210	1.220	1.210	1.240	2,224,116	2,713,443	1.2200	549.3	549.3	553.8	549.3	562.9	4,899	553.83	-2.42%
2014-06-13	0	1.240	1.240	1.250	1.230	1.260	2,464,400	3,055,190	1.2397	562.9	562.9	567.4	558.4	572.0	5,429	562.79	-3.12%
2014-06-12	0	1.280	1.280	1.290	1.250	1.300	4,797,000	6,148,060	1.2816	581.1	581.1	585.6	567.4	590.1	10,567	581.81	0.00%
2014-06-11	0	1.280	1.270	1.280	1.190	1.280	6,268,000	7,764,590	1.2388	581.1	576.5	581.1	540.2	581.1	13,807	562.35	5.79%
2014-06-10	0	1.210	1.200	1.220	1.180	1.220	6,188,000	7,405,830	1.1968	549.3	544.7	553.8	535.7	553.8	13,631	543.30	2.54%
2014-06-09	0	1.180	1.180	1.190	1.140	1.190	6,895,000	8,113,390	1.1767	535.7	535.7	540.2	517.5	540.2	15,189	534.18	0.00%
2014-06-06	0	1.180	1.170	1.180	1.160	1.190	1,076,600	1,264,034	1.1741	535.7	531.1	535.7	526.6	540.2	2,372	532.99	0.00%
2014-06-05	0	1.180	1.180	1.190	1.130	1.210	5,698,000	6,606,080	1.1594	535.7	535.7	540.2	513.0	549.3	12,552	526.30	3.51%
2014-06-04	0	1.140	1.140	1.150	1.140	1.150	862,000	986,760	1.1447	517.5	517.5	522.1	517.5	522.1	1,899	519.66	0.00%
2014-06-03	0	1.140	1.140	1.160	1.140	1.160	2,075,600	2,381,833	1.1475	517.5	517.5	526.6	517.5	526.6	4,572	520.93	-1.72%
2014-05-30	0	1.160	1.150	1.170	1.140	1.170	2,902,000	3,346,760	1.1533	526.6	522.1	531.1	517.5	531.1	6,393	523.53	0.87%
2014-05-29	0	1.150	1.140	1.170	1.140	1.180	3,954,000	4,562,580	1.1539	522.1	517.5	531.1	517.5	535.7	8,710	523.83	0.00%
2014-05-28	0	1.150	1.150	1.160	1.130	1.170	3,047,000	3,522,740	1.1561	522.1	522.1	526.6	513.0	531.1	6,712	524.84	1.04%
2014-05-27	0	1.290	1.280	1.290	1.260	1.330	8,134,000	10,464,780	1.2865	516.7	512.7	516.7	504.7	532.7	20,308	515.30	-2.27%
2014-05-26	0	1.320	1.310	1.330	1.260	1.330	10,274,000	13,317,870	1.2963	528.7	524.7	532.7	504.7	532.7	25,651	519.20	5.60%
2014-05-23	0	1.250	1.250	1.260	1.240	1.290	12,798,000	16,150,460	1.2620	500.7	500.7	504.7	496.7	516.7	31,952	505.45	0.81%
2014-05-22	0	1.240	1.230	1.240	1.230	1.260	10,970,000	13,670,520	1.2462	496.7	492.7	496.7	492.7	504.7	27,389	499.13	0.00%
2014-05-21	0	1.240	1.240	1.260	1.220	1.260	8,114,000	10,121,800	1.2474	496.7	496.7	504.7	488.6	504.7	20,258	499.64	-0.80%
2014-05-20	0	1.250	1.250	1.260	1.230	1.260	8,286,000	10,350,920	1.2492	500.7	500.7	504.7	492.7	504.7	20,687	500.35	0.81%
2014-05-19	0	1.240	1.230	1.240	1.210	1.250	3,364,000	4,165,040	1.2381	496.7	492.7	496.7	484.6	500.7	8,399	495.91	0.81%
2014-05-16	0	1.230	1.230	1.240	1.210	1.240	3,208,000	3,935,330	1.2267	492.7	492.7	496.7	484.6	496.7	8,009	491.34	0.82%
2014-05-15	0	1.220	1.210	1.220	1.210	1.220	1,858,000	2,261,930	1.2174	488.6	484.6	488.6	484.6	488.6	4,639	487.61	0.00%
2014-05-14	0	1.220	1.210	1.220	1.210	1.220	2,310,000	2,809,580	1.2163	488.6	484.6	488.6	484.6	488.6	5,767	487.15	0.00%
2014-05-13	0	1.220	1.210	1.220	1.200	1.220	924,924	1,122,670	1.2138	488.6	484.6	488.6	480.6	488.6	2,309	486.17	0.83%
2014-05-12	0	1.210	1.210	1.220	1.170	1.230	5,050,000	6,102,376	1.2084	484.6	484.6	488.6	468.6	492.7	12,608	484.00	2.54%
2014-05-09	0	1.180	1.180	1.190	1.130	1.190	5,052,000	5,921,340	1.1721	472.6	472.6	476.6	452.6	476.6	12,613	469.46	-0.84%
2014-05-08	0	1.190	1.190	1.200	1.170	1.260	10,470,000	12,622,260	1.2056	476.6	476.6	480.6	468.6	504.7	26,140	482.87	-5.56%
2014-05-07	0	1.260	1.260	1.270	1.260	1.300	4,388,000	5,603,020	1.2769	504.7	504.7	508.7	504.7	520.7	10,955	511.44	-3.08%
2014-05-05	0	1.300	1.290	1.310	1.280	1.360	7,734,000	10,055,000	1.3001	520.7	516.7	524.7	512.7	544.7	19,309	520.73	-3.70%
2014-05-02	0	1.350	1.340	1.350	1.330	1.350	1,936,000	2,591,578	1.3386	540.7	536.7	540.7	532.7	540.7	4,834	536.16	1.50%
2014-04-30	0	1.330	1.330	1.340	1.320	1.340	1,574,000	2,090,620	1.3282	532.7	532.7	536.7	528.7	536.7	3,930	532.00	0.00%
2014-04-29	0	1.330	1.320	1.330	1.310	1.340	2,152,399	2,838,818	1.3189	532.7	528.7	532.7	524.7	536.7	5,374	528.27	0.00%
2014-04-28	0	1.330	1.330	1.340	1.330	1.350	2,298,000	3,072,940	1.3372	532.7	532.7	536.7	532.7	540.7	5,737	535.60	-1.48%
2014-04-25	0	1.350	1.340	1.350	1.330	1.350	1,250,000	1,676,420	1.3411	540.7	536.7	540.7	532.7	540.7	3,121	537.17	-0.74%
2014-04-24	0	1.360	1.340	1.360	1.330	1.360	3,318,000	4,461,890	1.3448	544.7	536.7	544.7	532.7	544.7	8,284	538.62	2.26%
2014-04-23	0	1.330	1.320	1.330	1.320	1.360	4,248,000	5,676,940	1.3364	532.7	528.7	532.7	528.7	544.7	10,606	535.26	0.00%
2014-04-22	0	1.330	1.310	1.330	1.320	1.370	5,862,000	7,889,430	1.3459	532.7	524.7	532.7	528.7	548.7	14,636	539.06	0.00%
2014-04-17	0	1.330	1.330	1.340	1.300	1.340	5,122,000	6,798,066	1.3272	532.7	532.7	536.7	520.7	536.7	12,788	531.60	2.31%
2014-04-16	0	1.300	1.290	1.300	1.290	1.310	4,847,400	6,304,704	1.3006	520.7	516.7	520.7	516.7	524.7	12,102	520.95	0.78%
2014-04-15	0	1.290	1.290	1.300	1.290	1.310	3,744,000	4,865,960	1.2997	516.7	516.7	520.7	516.7	524.7	9,348	520.56	0.00%
2014-04-14	0	1.290	1.290	1.300	1.290	1.310	12,226,000	15,887,260	1.2995	516.7	516.7	520.7	516.7	524.7	30,524	520.48	-0.77%
2014-04-11	0	1.300	1.300	1.310	1.290	1.310	8,878,000	11,516,910	1.2972	520.7	520.7	524.7	516.7	524.7	22,165	519.59	0.78%
2014-04-10	0	1.290	1.290	1.300	1.270	1.310	7,246,000	9,386,220	1.2954	516.7	516.7	520.7	508.7	524.7	18,091	518.84	1.57%
2014-04-09	0	1.270	1.270	1.280	1.250	1.310	4,776,000	6,128,860	1.2833	508.7	508.7	512.7	500.7	524.7	11,924	513.99	0.79%
2014-04-08	0	1.260	1.260	1.270	1.240	1.340	8,980,000	11,532,900	1.2843	504.7	504.7	508.7	496.7	536.7	22,420	514.40	-5.26%
2014-04-07	0	1.330	1.330	1.340	1.330	1.370	3,284,000	4,415,060	1.3444	532.7	532.7	536.7	532.7	548.7	8,199	538.48	-2.92%
2014-04-04	0	1.370	1.360	1.370	1.360	1.400	2,440,000	3,356,010	1.3754	548.7	544.7	548.7	544.7	560.7	6,092	550.90	-0.72%
2014-04-03	0	1.380	1.380	1.390	1.380	1.400	2,450,000	3,399,746	1.3877	552.7	552.7	556.7	552.7	560.7	6,117	555.80	-1.43%
2014-04-02	0	1.400	1.390	1.400	1.380	1.420	1,853,900	2,588,910	1.3965	560.7	556.7	560.7	552.7	568.8	4,629	559.33	0.72%
2014-04-01	0	1.390	1.390	1.400	1.370	1.410	5,048,000	7,026,354	1.3919	556.7	556.7	560.7	548.7	564.8	12,603	557.50	0.72%
2014-03-31	0	1.380	1.380	1.390	1.370	1.450	6,720,000	9,314,006	1.3860	552.7	552.7	556.7	548.7	580.8	16,778	555.14	-4.83%
2014-03-28	0	1.450	1.440	1.450	1.400	1.450	3,091,000	4,433,400	1.4343	580.8	576.8	580.8	560.7	580.8	7,717	574.48	5.07%
2014-03-27	0	1.380	1.380	1.390	1.360	1.400	1,222,000	1,683,800	1.3779	552.7	552.7	556.7	544.7	560.7	3,051	551.90	0.00%
2014-03-26	0	1.380	1.380	1.390	1.380	1.480	11,123,542	15,757,127	1.4166	552.7	552.7	556.7	552.7	592.8	27,772	567.38	-1.43%
2014-03-25	0	1.400	1.390	1.400	1.390	1.410	2,476,000	3,464,940	1.3994	560.7	556.7	560.7	556.7	564.8	6,182	560.51	-0.71%
2014-03-24	0	1.410	1.410	1.420	1.400	1.450	3,442,000	4,877,140	1.4169	564.8	564.8	568.8	560.7	580.8	8,594	567.53	-1.40%
2014-03-21	0	1.430	1.440	1.450	1.400	1.470	12,402,035	17,720,883	1.4289	572.8	576.8	580.8	560.7	588.8	30,964	572.31	-0.69%
2014-03-20	0	1.440	1.430	1.460	1.420	1.510	7,796,000	11,622,220	1.4908	576.8	572.8	584.8	568.8	604.8	19,464	597.11	-4.64%
2014-03-19	0	1.510	1.500	1.510	1.480	1.540	17,856,000	27,039,660	1.5143	604.8	600.8	604.8	592.8	616.8	44,581	606.53	0.67%
2014-03-18	0	1.500	1.490	1.500	1.470	1.510	3,822,000	5,595,618	1.4641	600.8	596.8	600.8	588.8	604.8	9,542	586.40	0.00%
2014-03-17	0	1.500	1.480	1.490	1.400	1.500	12,100,000	17,232,903	1.4242	600.8	592.8	596.8	560.7	600.8	30,210	570.44	5.63%
2014-03-14	0	1.420	1.420	1.430	1.380	1.450	5,927,774	8,395,755	1.4163	568.8	568.8	572.8	552.7	580.8	14,800	567.29	-2.74%
2014-03-13	0	1.460	1.450	1.460	1.420	1.500	5,642,000	8,161,856	1.4466	584.8	580.8	584.8	568.8	600.8	14,086	579.42	2.10%
2014-03-12	0	1.430	1.420	1.430	1.400	1.440	2,890,400	4,101,480	1.4190	572.8	568.8	572.8	560.7	576.8	7,216	568.36	-0.69%
2014-03-11	0	1.440	1.430	1.440	1.430	1.450	1,330,000	1,910,220	1.4363	576.8	572.8	576.8	572.8	580.8	3,321	575.27	0.00%
2014-03-10	0	1.440	1.440	1.450	1.380	1.450	30,064,000	42,786,450	1.4232	576.8	576.8	580.8	552.7	580.8	75,060	570.03	-0.69%
2014-03-07	0	1.450	1.450	1.460	1.450	1.470	2,018,000	2,938,700	1.4562	580.8	580.8	584.8	580.8	588.8	5,038	583.27	-0.68%
2014-03-06	0	1.460	1.460	1.470	1.450	1.500	5,222,000	7,667,480	1.4683	584.8	584.8	588.8	580.8	600.8	13,038	588.10	-2.01%
2014-03-05	0	1.490	1.480	1.490	1.470	1.530	3,874,000	5,778,860	1.4917	596.8	592.8	596.8	588.8	612.8	9,672	597.48	-2.61%
2014-03-04	0	1.530	1.520	1.540	1.500	1.540	1,286,000	1,948,500	1.5152	612.8	608.8	616.8	600.8	616.8	3,211	606.87	1.32%
2014-03-03	0	1.510	1.510	1.520	1.500	1.550	1,518,600	2,304,752	1.5177	604.8	604.8	608.8	600.8	620.8	3,791	607.88	-2.58%
2014-02-28	0	1.550	1.530	1.550	1.530	1.550	1,781,000	2,748,620	1.5433	620.8	612.8	620.8	612.8	620.8	4,447	618.14	0.00%
2014-02-27	0	1.550	1.530	1.550	1.520	1.550	3,296,000	5,074,430	1.5396	620.8	612.8	620.8	608.8	620.8	8,229	616.65	2.65%
2014-02-26	0	1.510	1.510	1.520	1.490	1.530	1,698,000	2,571,820	1.5146	604.8	604.8	608.8	596.8	612.8	4,239	606.65	0.67%
2014-02-25	0	1.500	1.500	1.510	1.490	1.510	2,205,010	3,306,384	1.4995	600.8	600.8	604.8	596.8	604.8	5,505	600.59	0.00%
2014-02-24	0	1.500	1.500	1.520	1.500	1.540	1,618,000	2,451,800	1.5153	600.8	600.8	608.8	600.8	616.8	4,040	606.94	-3.23%
2014-02-21	0	1.550	1.530	1.550	1.520	1.550	1,831,000	2,809,390	1.5343	620.8	612.8	620.8	608.8	620.8	4,571	614.56	1.97%
2014-02-20	0	1.520	1.520	1.530	1.500	1.550	4,476,000	6,801,200	1.5195	608.8	608.8	612.8	600.8	620.8	11,175	608.60	0.66%
2014-02-19	0	1.510	1.510	1.520	1.510	1.560	4,144,000	6,320,020	1.5251	604.8	604.8	608.8	604.8	624.8	10,346	610.85	0.67%
2014-02-18	0	1.500	1.500	1.520	1.490	1.540	16,430,000	24,870,460	1.5137	600.8	600.8	608.8	596.8	616.8	41,020	606.29	-2.60%
2014-02-17	0	1.540	1.530	1.540	1.520	1.590	4,532,000	7,083,604	1.5630	616.8	612.8	616.8	608.8	636.8	11,315	626.04	-0.65%
2014-02-14	0	1.550	1.540	1.550	1.520	1.590	13,098,000	20,366,640	1.5549	620.8	616.8	620.8	608.8	636.8	32,701	622.81	4.03%
2014-02-13	0	1.490	1.480	1.490	1.470	1.510	2,872,000	4,273,310	1.4879	596.8	592.8	596.8	588.8	604.8	7,170	595.96	-0.67%
2014-02-12	0	1.500	1.500	1.510	1.490	1.530	2,378,000	3,584,894	1.5075	600.8	600.8	604.8	596.8	612.8	5,937	603.81	0.00%
2014-02-11	0	1.500	1.490	1.500	1.490	1.520	1,884,505	2,829,787	1.5016	600.8	596.8	600.8	596.8	608.8	4,705	601.44	0.00%
2014-02-10	0	1.500	1.490	1.510	1.490	1.530	1,884,000	2,840,360	1.5076	600.8	596.8	604.8	596.8	612.8	4,704	603.85	-0.66%
2014-02-07	0	1.510	1.510	1.530	1.510	1.530	1,280,000	1,945,480	1.5199	604.8	604.8	612.8	604.8	612.8	3,196	608.77	-3.21%
2014-02-06	0	1.560	1.530	1.560	1.460	1.560	6,890,000	10,529,900	1.5283	624.8	612.8	624.8	584.8	624.8	17,202	612.13	6.85%
2014-02-05	0	1.460	1.460	1.470	1.440	1.540	2,998,000	4,514,160	1.5057	584.8	584.8	588.8	576.8	616.8	7,485	603.09	-4.58%
2014-02-04	0	1.530	1.520	1.540	1.500	1.560	3,514,200	5,377,988	1.5304	612.8	608.8	616.8	600.8	624.8	8,774	612.96	0.00%
2014-01-30	0	1.530	1.520	1.540	1.470	1.560	1,130,000	1,713,280	1.5162	612.8	608.8	616.8	588.8	624.8	2,821	607.28	0.66%
2014-01-29	0	1.520	1.510	1.530	1.500	1.550	2,179,522	3,322,052	1.5242	608.8	604.8	612.8	600.8	620.8	5,442	610.50	1.33%
2014-01-28	0	1.500	1.500	1.520	1.500	1.530	1,310,000	1,981,382	1.5125	600.8	600.8	608.8	600.8	612.8	3,271	605.81	-2.60%
2014-01-27	0	1.540	1.510	1.520	1.440	1.550	7,268,000	11,067,338	1.5227	616.8	604.8	608.8	576.8	620.8	18,146	609.91	-2.53%
2014-01-24	0	1.580	1.570	1.590	1.570	1.620	4,248,000	6,727,340	1.5836	632.8	628.8	636.8	628.8	648.9	10,606	634.30	0.00%
2014-01-23	0	1.580	1.580	1.590	1.580	1.660	4,998,000	7,999,930	1.6006	632.8	632.8	636.8	632.8	664.9	12,478	641.10	-3.07%
2014-01-22	0	1.630	1.600	1.640	1.530	1.640	19,872,000	30,400,360	1.5298	652.9	640.9	656.9	612.8	656.9	49,614	612.74	7.95%
2014-01-21	0	1.510	1.500	1.520	1.440	1.520	2,830,000	4,230,964	1.4950	604.8	600.8	608.8	576.8	608.8	7,066	598.81	3.42%
2014-01-20	0	1.460	1.460	1.470	1.450	1.570	6,516,000	9,804,840	1.5047	584.8	584.8	588.8	580.8	628.8	16,268	602.69	-7.01%
2014-01-17	0	1.570	1.570	1.580	1.560	1.590	4,134,000	6,530,380	1.5797	628.8	628.8	632.8	624.8	636.8	10,321	632.71	0.64%
2014-01-16	0	1.560	1.560	1.570	1.550	1.620	4,403,300	7,024,234	1.5952	624.8	624.8	628.8	620.8	648.9	10,994	638.94	-3.11%
2014-01-15	0	1.610	1.610	1.620	1.600	1.660	3,544,000	5,753,970	1.6236	644.9	644.9	648.9	640.9	664.9	8,848	650.30	-1.83%
2014-01-14	0	1.640	1.640	1.650	1.610	1.660	1,442,000	2,364,560	1.6398	656.9	656.9	660.9	644.9	664.9	3,600	656.78	-1.20%
2014-01-13	0	1.660	1.660	1.680	1.660	1.700	2,024,000	3,391,020	1.6754	664.9	664.9	672.9	664.9	680.9	5,053	671.05	0.00%
2014-01-10	0	1.660	1.650	1.660	1.600	1.680	3,700,000	6,054,400	1.6363	664.9	660.9	664.9	640.9	672.9	9,238	655.40	0.61%
2014-01-09	0	1.650	1.650	1.660	1.640	1.660	1,256,000	2,074,460	1.6516	660.9	660.9	664.9	656.9	664.9	3,136	661.54	-0.60%
2014-01-08	0	1.660	1.650	1.660	1.650	1.680	2,026,121	3,353,380	1.6551	664.9	660.9	664.9	660.9	672.9	5,059	662.91	0.00%
2014-01-07	0	1.660	1.640	1.660	1.650	1.690	4,320,400	7,191,112	1.6645	664.9	656.9	664.9	660.9	676.9	10,787	666.67	0.61%
2014-01-06	0	1.650	1.640	1.650	1.640	1.690	2,768,000	4,569,710	1.6509	660.9	656.9	660.9	656.9	676.9	6,911	661.24	0.61%
2014-01-03	0	1.640	1.630	1.640	1.640	1.690	2,920,000	4,870,000	1.6678	656.9	652.9	656.9	656.9	676.9	7,290	668.01	-2.38%
2014-01-02	0	1.680	1.670	1.680	1.670	1.690	2,050,000	3,441,440	1.6788	672.9	668.9	672.9	668.9	676.9	5,118	672.39	-0.59%
2013-12-31	0	1.690	1.680	1.690	1.650	1.690	1,038,000	1,743,654	1.6798	676.9	672.9	676.9	660.9	676.9	2,592	672.82	1.20%
2013-12-30	0	1.670	1.670	1.680	1.660	1.690	1,624,000	2,717,080	1.6731	668.9	668.9	672.9	664.9	676.9	4,055	670.12	0.60%
2013-12-27	0	1.660	1.640	1.660	1.640	1.690	3,360,000	5,551,120	1.6521	664.9	656.9	664.9	656.9	676.9	8,389	661.73	1.22%
2013-12-24	0	1.640	1.640	1.660	1.580	1.670	2,746,285	4,533,800	1.6509	656.9	656.9	664.9	632.8	668.9	6,857	661.23	-0.61%
2013-12-23	0	1.650	1.650	1.660	1.640	1.710	2,596,000	4,323,500	1.6654	660.9	660.9	664.9	656.9	684.9	6,481	667.07	0.00%
2013-12-20	0	1.650	1.640	1.670	1.580	1.740	5,444,000	9,009,180	1.6549	660.9	656.9	668.9	632.8	696.9	13,592	662.83	-2.37%
2013-12-19	0	1.690	1.680	1.700	1.680	1.750	3,073,000	5,262,580	1.7125	676.9	672.9	680.9	672.9	700.9	7,672	685.92	-1.74%
2013-12-18	0	1.720	1.720	1.730	1.710	1.740	1,846,000	3,187,120	1.7265	688.9	688.9	692.9	684.9	696.9	4,609	691.52	-1.15%
2013-12-17	0	1.740	1.730	1.740	1.720	1.750	5,822,000	10,098,900	1.7346	696.9	692.9	696.9	688.9	700.9	14,536	694.77	0.58%
2013-12-16	0	1.730	1.720	1.730	1.720	1.760	3,986,000	6,896,980	1.7303	692.9	688.9	692.9	688.9	704.9	9,952	693.04	0.00%
2013-12-13	0	1.730	1.720	1.740	1.720	1.770	2,384,000	4,147,848	1.7399	692.9	688.9	696.9	688.9	708.9	5,952	696.87	0.00%
2013-12-12	0	1.730	1.730	1.740	1.720	1.760	10,164,000	17,658,552	1.7374	692.9	692.9	696.9	688.9	704.9	25,376	695.87	-1.70%
2013-12-11	0	1.760	1.750	1.760	1.750	1.770	3,514,000	6,177,406	1.7579	704.9	700.9	704.9	700.9	708.9	8,773	704.11	0.57%
2013-12-10	0	1.750	1.740	1.770	1.710	1.780	6,242,000	10,824,600	1.7342	700.9	696.9	708.9	684.9	712.9	15,584	694.59	1.16%
2013-12-09	0	1.730	1.730	1.750	1.730	1.810	7,029,467	12,607,041	1.7935	692.9	692.9	700.9	692.9	725.0	17,550	718.34	-3.35%
2013-12-06	0	1.790	1.790	1.800	1.790	1.830	7,006,000	12,731,840	1.8173	717.0	717.0	721.0	717.0	733.0	17,492	727.88	-2.19%
2013-12-05	0	1.830	1.820	1.840	1.810	1.840	7,780,000	14,192,240	1.8242	733.0	729.0	737.0	725.0	737.0	19,424	730.65	-0.54%
2013-12-04	0	1.840	1.830	1.840	1.820	1.860	3,163,343	5,820,504	1.8400	737.0	733.0	737.0	729.0	745.0	7,898	736.97	-0.54%
2013-12-03	0	1.850	1.840	1.850	1.800	1.900	8,742,000	16,207,860	1.8540	741.0	737.0	741.0	721.0	761.0	21,826	742.60	4.52%
2013-12-02	0	1.770	1.760	1.770	1.760	1.870	14,854,000	26,849,406	1.8076	708.9	704.9	708.9	704.9	749.0	37,086	723.98	0.00%
2013-11-29	0	1.770	1.760	1.770	1.760	1.780	1,346,000	2,381,262	1.7691	708.9	704.9	708.9	704.9	712.9	3,361	708.60	0.00%
2013-11-28	0	1.770	1.750	1.780	1.740	1.780	4,372,000	7,707,648	1.7630	708.9	700.9	712.9	696.9	712.9	10,915	706.12	1.14%
2013-11-27	0	1.750	1.740	1.750	1.740	1.760	1,650,000	2,891,540	1.7524	700.9	696.9	700.9	696.9	704.9	4,120	701.91	0.57%
2013-11-26	0	1.740	1.720	1.750	1.720	1.760	1,322,000	2,297,300	1.7377	696.9	688.9	700.9	688.9	704.9	3,301	696.02	-0.57%
2013-11-25	0	1.750	1.730	1.750	1.720	1.760	6,328,347	10,971,268	1.7337	700.9	692.9	700.9	688.9	704.9	15,800	694.39	1.16%
2013-11-22	0	1.730	1.720	1.730	1.690	1.730	2,234,000	3,847,280	1.7221	692.9	688.9	692.9	676.9	692.9	5,578	689.78	2.98%
2013-11-21	0	1.680	1.690	1.710	1.660	1.740	3,550,000	6,022,962	1.6966	672.9	676.9	684.9	664.9	696.9	8,863	679.55	-1.75%
2013-11-20	0	1.710	1.710	1.730	1.710	1.730	954,000	1,638,696	1.7177	684.9	684.9	692.9	684.9	692.9	2,382	688.00	-0.58%
2013-11-19	0	1.720	1.710	1.720	1.700	1.730	5,016,000	8,562,528	1.7070	688.9	684.9	688.9	680.9	692.9	12,523	683.73	0.00%
2013-11-18	0	1.720	1.710	1.720	1.710	1.730	1,684,000	2,888,740	1.7154	688.9	684.9	688.9	684.9	692.9	4,204	687.07	0.58%
2013-11-15	0	1.710	1.700	1.710	1.710	1.740	1,926,000	3,305,120	1.7161	684.9	680.9	684.9	684.9	696.9	4,809	687.34	0.00%
2013-11-14	0	1.710	1.710	1.730	1.700	1.760	3,342,000	5,724,124	1.7128	684.9	684.9	692.9	680.9	704.9	8,344	686.03	0.00%
2013-11-13	0	1.710	1.710	1.720	1.700	1.720	2,352,000	4,023,200	1.7105	684.9	684.9	688.9	680.9	688.9	5,872	685.13	-1.72%
2013-11-12	0	1.740	1.740	1.750	1.730	1.770	2,474,000	4,307,430	1.7411	696.9	696.9	700.9	692.9	708.9	6,177	697.36	0.00%
2013-11-11	0	1.740	1.740	1.750	1.720	1.750	1,920,000	3,329,920	1.7343	696.9	696.9	700.9	688.9	700.9	4,794	694.66	0.00%
2013-11-08	0	1.740	1.740	1.750	1.680	1.740	5,483,895	9,370,696	1.7088	696.9	696.9	700.9	672.9	696.9	13,692	684.42	2.96%
2013-11-07	0	1.690	1.690	1.700	1.650	1.710	4,505,000	7,583,150	1.6833	676.9	676.9	680.9	660.9	684.9	11,248	674.21	0.60%
2013-11-06	0	1.680	1.660	1.690	1.650	1.700	1,950,000	3,282,960	1.6836	672.9	664.9	676.9	660.9	680.9	4,869	674.32	-1.18%
2013-11-05	0	1.700	1.700	1.710	1.680	1.710	2,206,000	3,741,300	1.6960	680.9	680.9	684.9	672.9	684.9	5,508	679.29	-0.58%
2013-11-04	0	1.710	1.700	1.710	1.670	1.710	3,481,388	5,900,559	1.6949	684.9	680.9	684.9	668.9	684.9	8,692	678.86	1.18%
2013-11-01	0	1.690	1.670	1.690	1.670	1.700	4,216,000	7,091,600	1.6821	676.9	668.9	676.9	668.9	680.9	10,526	673.72	0.60%
2013-10-31	0	1.680	1.680	1.690	1.650	1.690	4,262,000	7,114,460	1.6693	672.9	672.9	676.9	660.9	676.9	10,641	668.60	1.20%
2013-10-30	0	1.660	1.660	1.670	1.630	1.670	6,388,000	10,531,660	1.6487	664.9	664.9	668.9	652.9	668.9	15,949	660.34	1.84%
2013-10-29	0	1.630	1.620	1.630	1.590	1.630	3,796,000	6,113,220	1.6104	652.9	648.9	652.9	636.8	652.9	9,477	645.03	1.87%
2013-10-28	0	1.600	1.600	1.610	1.590	1.610	1,046,000	1,674,404	1.6008	640.9	640.9	644.9	636.8	644.9	2,612	641.16	-0.62%
2013-10-25	0	1.610	1.600	1.620	1.590	1.650	3,578,000	5,793,902	1.6193	644.9	640.9	648.9	636.8	660.9	8,933	648.59	1.26%
2013-10-24	0	1.590	1.580	1.590	1.580	1.660	2,214,000	3,557,140	1.6067	636.8	632.8	636.8	632.8	664.9	5,528	643.52	-2.45%
2013-10-23	0	1.630	1.620	1.630	1.570	1.640	11,190,000	18,015,416	1.6100	652.9	648.9	652.9	628.8	656.9	27,938	644.84	3.82%
2013-10-22	0	1.570	1.560	1.570	1.540	1.570	2,866,000	4,467,794	1.5589	628.8	624.8	628.8	616.8	628.8	7,155	624.39	1.29%
2013-10-21	0	1.550	1.540	1.560	1.540	1.580	3,414,000	5,328,560	1.5608	620.8	616.8	624.8	616.8	632.8	8,524	625.15	-1.27%
2013-10-18	0	1.570	1.560	1.570	1.550	1.580	1,774,000	2,781,650	1.5680	628.8	624.8	628.8	620.8	632.8	4,429	628.04	0.00%
2013-10-17	0	1.570	1.560	1.570	1.560	1.580	3,061,447	4,812,741	1.5720	628.8	624.8	628.8	624.8	632.8	7,643	629.66	1.95%
2013-10-16	0	1.540	1.540	1.560	1.520	1.610	9,660,296	15,097,323	1.5628	616.8	616.8	624.8	608.8	644.9	24,119	625.96	-3.75%
2013-10-15	0	1.600	1.580	1.590	1.580	1.630	4,748,000	7,583,848	1.5973	640.9	632.8	636.8	632.8	652.9	11,854	639.76	0.00%
2013-10-11	0	1.600	1.590	1.600	1.590	1.660	9,006,000	14,686,580	1.6308	640.9	636.8	640.9	636.8	664.9	22,485	653.17	-1.84%
2013-10-10	0	1.630	1.620	1.630	1.570	1.720	22,358,000	36,400,390	1.6281	652.9	648.9	652.9	628.8	688.9	55,821	652.09	-8.43%
2013-10-09	0	1.780	1.770	1.780	1.730	1.780	7,368,000	13,016,620	1.7666	712.9	708.9	712.9	692.9	712.9	18,396	707.60	1.14%
2013-10-08	0	1.760	1.740	1.760	1.730	1.760	5,336,312	9,316,646	1.7459	704.9	696.9	704.9	692.9	704.9	13,323	699.29	1.15%
2013-10-07	0	1.740	1.730	1.740	1.730	1.770	3,166,000	5,516,020	1.7423	696.9	692.9	696.9	692.9	708.9	7,904	697.83	-1.69%
2013-10-04	0	1.770	1.760	1.770	1.730	1.770	8,030,000	14,159,140	1.7633	708.9	704.9	708.9	692.9	708.9	20,048	706.25	0.57%
2013-10-03	0	1.760	1.760	1.770	1.740	1.770	4,992,000	8,809,100	1.7646	704.9	704.9	708.9	696.9	708.9	12,463	706.80	-0.56%
2013-10-02	0	1.770	1.760	1.770	1.720	1.790	7,454,000	13,191,558	1.7697	708.9	704.9	708.9	688.9	717.0	18,610	708.83	2.91%
2013-09-30	0	1.720	1.710	1.740	1.710	1.760	8,931,809	15,503,407	1.7358	688.9	684.9	696.9	684.9	704.9	22,300	695.23	-2.27%
2013-09-27	0	1.760	1.760	1.770	1.750	1.790	6,092,000	10,755,152	1.7655	704.9	704.9	708.9	700.9	717.0	15,210	707.12	-0.56%
2013-09-26	0	1.770	1.760	1.770	1.730	1.800	5,814,000	10,282,218	1.7685	708.9	704.9	708.9	692.9	721.0	14,516	708.35	0.00%
2013-09-25	0	1.770	1.770	1.780	1.730	1.790	12,118,000	21,537,614	1.7773	708.9	708.9	712.9	692.9	717.0	30,255	711.88	4.12%
2013-09-24	0	1.700	1.700	1.720	1.680	1.730	5,595,548	9,522,375	1.7018	680.9	680.9	688.9	672.9	692.9	13,970	681.62	-1.73%
2013-09-23	0	1.730	1.720	1.730	1.700	1.740	5,122,000	8,850,174	1.7279	692.9	688.9	692.9	680.9	696.9	12,788	692.07	1.76%
2013-09-19	0	1.700	1.690	1.710	1.650	1.710	15,522,000	26,269,084	1.6924	680.9	676.9	684.9	660.9	684.9	38,753	677.85	3.03%
2013-09-18	0	1.650	1.640	1.650	1.600	1.650	7,262,000	11,786,040	1.6230	660.9	656.9	660.9	640.9	660.9	18,131	650.05	3.12%
2013-09-17	0	1.600	1.590	1.610	1.590	1.610	2,820,000	4,521,300	1.6033	640.9	636.8	644.9	636.8	644.9	7,041	642.17	-0.62%
2013-09-16	0	1.610	1.600	1.610	1.570	1.610	3,080,000	4,919,140	1.5971	644.9	640.9	644.9	628.8	644.9	7,690	639.70	2.55%
2013-09-13	0	1.570	1.570	1.580	1.570	1.590	1,396,000	2,196,480	1.5734	628.8	628.8	632.8	628.8	636.8	3,485	630.20	-1.26%
2013-09-12	0	1.590	1.580	1.600	1.580	1.600	3,504,000	5,564,740	1.5881	636.8	632.8	640.9	632.8	640.9	8,748	636.09	0.00%
2013-09-11	0	1.590	1.580	1.600	1.570	1.620	3,755,400	5,960,478	1.5872	636.8	632.8	640.9	628.8	648.9	9,376	635.72	-0.62%
2013-09-10	0	1.600	1.590	1.600	1.580	1.600	5,734,000	9,116,212	1.5899	640.9	636.8	640.9	632.8	640.9	14,316	636.79	1.27%
2013-09-09	0	1.580	1.570	1.580	1.560	1.620	2,654,618	4,202,201	1.5830	632.8	628.8	632.8	624.8	648.9	6,628	634.03	-1.86%
2013-09-06	0	1.610	1.590	1.610	1.570	1.620	2,740,000	4,369,764	1.5948	644.9	636.8	644.9	628.8	648.9	6,841	638.77	-0.62%
2013-09-05	0	1.620	1.610	1.620	1.570	1.620	10,081,000	16,238,830	1.6108	648.9	644.9	648.9	628.8	648.9	25,169	645.19	1.25%
2013-09-04	0	1.600	1.580	1.600	1.550	1.600	10,002,001	15,721,741	1.5719	640.9	632.8	640.9	620.8	640.9	24,972	629.58	0.88%
2013-09-03	0	1.620	1.600	1.610	1.590	1.620	15,254,000	24,567,388	1.6106	635.2	627.4	631.3	623.5	635.2	38,901	631.54	1.89%
2013-09-02	0	1.590	1.590	1.600	1.560	1.600	10,222,000	16,285,720	1.5932	623.5	623.5	627.4	611.7	627.4	26,068	624.74	1.27%
2013-08-30	0	1.570	1.560	1.570	1.550	1.570	8,461,000	13,236,370	1.5644	615.6	611.7	615.6	607.8	615.6	21,577	613.44	1.29%
2013-08-29	0	1.550	1.540	1.550	1.520	1.550	7,452,000	11,416,240	1.5320	607.8	603.9	607.8	596.0	607.8	19,004	600.73	1.97%
2013-08-28	0	1.520	1.510	1.520	1.500	1.520	2,740,000	4,138,782	1.5105	596.0	592.1	596.0	588.2	596.0	6,988	592.31	-0.65%
2013-08-27	0	1.530	1.510	1.530	1.490	1.530	8,252,000	12,508,436	1.5158	600.0	592.1	600.0	584.3	600.0	21,044	594.39	2.00%
2013-08-26	0	1.500	1.490	1.500	1.490	1.520	12,462,134	18,774,098	1.5065	588.2	584.3	588.2	584.3	596.0	31,781	590.73	0.00%
2013-08-23	0	1.500	1.480	1.500	1.490	1.550	9,898,000	14,872,984	1.5026	588.2	580.3	588.2	584.3	607.8	25,242	589.22	0.67%
2013-08-22	0	1.490	1.480	1.490	1.470	1.500	1,486,000	2,199,670	1.4803	584.3	580.3	584.3	576.4	588.2	3,790	580.45	0.00%
2013-08-21	0	1.490	1.480	1.500	1.480	1.500	2,517,000	3,694,580	1.4679	584.3	580.3	588.2	580.3	588.2	6,419	575.58	-1.32%
2013-08-20	0	1.510	1.490	1.510	1.410	1.520	5,446,016	8,051,463	1.4784	592.1	584.3	592.1	552.9	596.0	13,888	579.72	0.67%
2013-08-19	0	1.500	1.500	1.510	1.500	1.520	25,609,000	38,340,499	1.4971	588.2	588.2	592.1	588.2	596.0	65,308	587.07	0.00%
2013-08-16	0	1.500	1.490	1.500	1.480	1.510	3,661,507	5,478,055	1.4961	588.2	584.3	588.2	580.3	592.1	9,338	586.67	-1.32%
2013-08-15	0	1.520	1.510	1.530	1.510	1.540	3,646,000	5,546,910	1.5214	596.0	592.1	600.0	592.1	603.9	9,298	596.57	-0.65%
2013-08-13	0	1.530	1.520	1.530	1.480	1.550	10,474,000	15,932,460	1.5211	600.0	596.0	600.0	580.3	607.8	26,711	596.48	2.68%
2013-08-12	0	1.490	1.480	1.490	1.480	1.500	6,296,000	9,370,790	1.4884	584.3	580.3	584.3	580.3	588.2	16,056	583.63	0.00%
2013-08-09	0	1.490	1.480	1.490	1.470	1.490	7,094,000	10,482,320	1.4776	584.3	580.3	584.3	576.4	584.3	18,091	579.42	0.68%
2013-08-08	0	1.480	1.470	1.480	1.470	1.490	3,958,000	5,840,360	1.4756	580.3	576.4	580.3	576.4	584.3	10,094	578.62	0.68%
2013-08-07	0	1.470	1.470	1.480	1.460	1.500	13,574,000	20,115,140	1.4819	576.4	576.4	580.3	572.5	588.2	34,616	581.09	4.26%
2013-08-06	0	1.410	1.410	1.420	1.390	1.420	2,578,969	3,635,795	1.4098	552.9	552.9	556.8	545.1	556.8	6,577	552.81	-0.70%
2013-08-05	0	1.420	1.410	1.420	1.390	1.420	2,434,000	3,416,400	1.4036	556.8	552.9	556.8	545.1	556.8	6,207	550.39	0.00%
2013-08-02	0	1.420	1.410	1.420	1.390	1.420	6,026,000	8,468,160	1.4053	556.8	552.9	556.8	545.1	556.8	15,368	551.04	2.16%
2013-08-01	0	1.390	1.380	1.390	1.370	1.390	1,130,000	1,560,120	1.3806	545.1	541.1	545.1	537.2	545.1	2,882	541.38	0.00%
2013-07-31	0	1.390	1.380	1.400	1.380	1.400	1,828,000	2,537,754	1.3883	545.1	541.1	549.0	541.1	549.0	4,662	544.38	0.72%
2013-07-30	0	1.380	1.380	1.400	1.360	1.400	1,694,000	2,347,860	1.3860	541.1	541.1	549.0	533.3	549.0	4,320	543.48	1.47%
2013-07-29	0	1.360	1.350	1.360	1.350	1.370	2,114,000	2,874,670	1.3598	533.3	529.4	533.3	529.4	537.2	5,391	533.22	-0.73%
2013-07-26	0	1.370	1.360	1.370	1.360	1.380	674,000	919,440	1.3642	537.2	533.3	537.2	533.3	541.1	1,719	534.92	0.00%
2013-07-25	0	1.370	1.370	1.380	1.350	1.380	4,609,000	6,277,804	1.3621	537.2	537.2	541.1	529.4	541.1	11,754	534.11	0.74%
2013-07-24	0	1.360	1.350	1.360	1.280	1.370	4,588,000	6,131,406	1.3364	533.3	529.4	533.3	501.9	537.2	11,700	524.04	6.25%
2013-07-23	0	1.280	1.270	1.290	1.250	1.300	2,811,500	3,590,905	1.2772	501.9	498.0	505.8	490.2	509.8	7,170	500.83	-1.54%
2013-07-22	0	1.300	1.290	1.300	1.290	1.330	1,574,000	2,068,380	1.3141	509.8	505.8	509.8	505.8	521.5	4,014	515.29	-2.26%
2013-07-19	0	1.330	1.320	1.330	1.320	1.360	712,000	949,820	1.3340	521.5	517.6	521.5	517.6	533.3	1,816	523.10	-2.21%
2013-07-18	0	1.360	1.350	1.360	1.340	1.370	924,000	1,248,180	1.3508	533.3	529.4	533.3	525.4	537.2	2,356	529.70	0.74%
2013-07-17	0	1.350	1.350	1.360	1.330	1.360	934,000	1,256,280	1.3451	529.4	529.4	533.3	521.5	533.3	2,382	527.43	0.00%
2013-07-16	0	1.350	1.340	1.350	1.340	1.370	1,907,475	2,588,397	1.3570	529.4	525.4	529.4	525.4	537.2	4,864	532.11	-2.17%
2013-07-15	0	1.380	1.370	1.380	1.350	1.380	1,659,157	2,278,083	1.3730	541.1	537.2	541.1	529.4	541.1	4,231	538.40	2.22%
2013-07-12	0	1.350	1.350	1.360	1.340	1.380	2,684,000	3,636,400	1.3548	529.4	529.4	533.3	525.4	541.1	6,845	531.27	0.75%
2013-07-11	0	1.340	1.330	1.340	1.330	1.370	2,990,000	4,040,770	1.3514	525.4	521.5	525.4	521.5	537.2	7,625	529.93	-0.74%
2013-07-10	0	1.350	1.340	1.350	1.310	1.430	7,574,616	10,359,611	1.3677	529.4	525.4	529.4	513.7	560.7	19,317	536.30	0.00%
2013-07-09	0	1.350	1.350	1.360	1.350	1.410	6,892,000	9,500,104	1.3784	529.4	529.4	533.3	529.4	552.9	17,576	540.52	-4.26%
2013-07-08	0	1.410	1.400	1.410	1.380	1.420	1,770,000	2,473,200	1.3973	552.9	549.0	552.9	541.1	556.8	4,514	547.91	1.44%
2013-07-05	0	1.390	1.390	1.400	1.380	1.430	3,994,001	5,574,021	1.3956	545.1	545.1	549.0	541.1	560.7	10,185	547.25	-0.71%
2013-07-04	0	1.400	1.390	1.410	1.390	1.470	5,398,000	7,653,540	1.4178	549.0	545.1	552.9	545.1	576.4	13,766	555.98	-4.11%
2013-07-03	0	1.460	1.450	1.460	1.410	1.460	6,491,384	9,358,486	1.4417	572.5	568.6	572.5	552.9	572.5	16,554	565.32	0.69%
2013-07-02	0	1.450	1.450	1.460	1.430	1.470	10,886,924	15,852,344	1.4561	568.6	568.6	572.5	560.7	576.4	27,764	570.97	2.11%
2013-06-28	0	1.420	1.410	1.420	1.380	1.430	5,185,000	7,292,640	1.4065	556.8	552.9	556.8	541.1	560.7	13,223	551.52	-1.39%
2013-06-27	0	1.440	1.430	1.440	1.370	1.470	32,806,000	47,051,610	1.4342	564.7	560.7	564.7	537.2	576.4	83,662	562.40	5.11%
2013-06-26	0	1.370	1.360	1.370	1.300	1.380	17,899,692	24,163,301	1.3499	537.2	533.3	537.2	509.8	541.1	45,648	529.34	5.38%
2013-06-25	0	1.300	1.290	1.300	1.260	1.310	7,170,253	9,268,353	1.2926	509.8	505.8	509.8	494.1	513.7	18,286	506.87	1.56%
2013-06-24	0	1.280	1.270	1.280	1.220	1.300	9,610,809	12,176,663	1.2670	501.9	498.0	501.9	478.4	509.8	24,509	496.81	1.59%
2013-06-21	0	1.260	1.260	1.280	1.220	1.280	5,008,000	6,331,560	1.2643	494.1	494.1	501.9	478.4	501.9	12,771	495.76	0.80%
2013-06-20	0	1.250	1.250	1.260	1.250	1.300	4,664,000	5,964,200	1.2788	490.2	490.2	494.1	490.2	509.8	11,894	501.44	-3.10%
2013-06-19	0	1.290	1.290	1.300	1.280	1.350	2,686,000	3,516,300	1.3091	505.8	505.8	509.8	501.9	529.4	6,850	513.34	-0.77%
2013-06-18	0	1.300	1.290	1.300	1.270	1.310	5,358,000	6,919,000	1.2913	509.8	505.8	509.8	498.0	513.7	13,664	506.37	1.56%
2013-06-17	0	1.280	1.270	1.280	1.220	1.280	4,447,380	5,599,006	1.2589	501.9	498.0	501.9	478.4	501.9	11,342	493.67	4.07%
2013-06-14	0	1.230	1.220	1.230	1.200	1.250	1,456,000	1,782,100	1.2240	482.3	478.4	482.3	470.6	490.2	3,713	479.95	4.24%
2013-06-13	0	1.180	1.180	1.190	1.150	1.220	3,737,532	4,385,659	1.1734	462.7	462.7	466.6	450.9	478.4	9,531	460.13	-3.28%
2013-06-11	0	1.220	1.210	1.220	1.200	1.240	1,136,392	1,387,618	1.2211	478.4	474.5	478.4	470.6	486.2	2,898	478.81	-0.81%
2013-06-10	0	1.230	1.220	1.230	1.210	1.260	7,643,485	9,288,755	1.2153	482.3	478.4	482.3	474.5	494.1	19,492	476.53	2.50%
2013-06-07	0	1.200	1.200	1.210	1.190	1.220	2,616,000	3,144,208	1.2019	470.6	470.6	474.5	466.6	478.4	6,671	471.30	-0.83%
2013-06-06	0	1.210	1.200	1.220	1.180	1.230	3,762,000	4,532,140	1.2047	474.5	470.6	478.4	462.7	482.3	9,594	472.40	-1.63%
2013-06-05	0	1.230	1.230	1.240	1.210	1.280	4,592,828	5,702,634	1.2416	482.3	482.3	486.2	474.5	501.9	11,713	486.88	-2.38%
2013-06-04	0	1.260	1.250	1.270	1.250	1.300	2,992,000	3,778,720	1.2629	494.1	490.2	498.0	490.2	509.8	7,630	495.23	-2.33%
2013-06-03	0	1.290	1.290	1.300	1.270	1.300	4,306,010	5,570,007	1.2935	505.8	505.8	509.8	498.0	509.8	10,981	507.23	0.00%
2013-05-31	0	1.290	1.290	1.300	1.250	1.300	2,026,000	2,608,030	1.2873	505.8	505.8	509.8	490.2	509.8	5,167	504.78	2.38%
2013-05-30	0	1.260	1.250	1.260	1.250	1.300	10,016,050	12,704,963	1.2685	494.1	490.2	494.1	490.2	509.8	25,543	497.40	-3.08%
2013-05-29	0	1.300	1.290	1.300	1.280	1.320	3,276,000	4,241,810	1.2948	509.8	505.8	509.8	501.9	517.6	8,354	507.73	-0.76%
2013-05-28	0	1.310	1.300	1.310	1.260	1.310	4,836,000	6,293,920	1.3015	513.7	509.8	513.7	494.1	513.7	12,333	510.34	3.15%
2013-05-27	0	1.270	1.260	1.270	1.260	1.280	906,000	1,147,980	1.2671	498.0	494.1	498.0	494.1	501.9	2,310	496.86	0.00%
2013-05-24	0	1.270	1.260	1.270	1.260	1.290	1,000,000	1,270,640	1.2706	498.0	494.1	498.0	494.1	505.8	2,550	498.25	0.00%
2013-05-23	0	1.270	1.260	1.270	1.250	1.300	2,890,064	3,666,419	1.2686	498.0	494.1	498.0	490.2	509.8	7,370	497.46	-2.31%
2013-05-22	0	1.300	1.280	1.300	1.280	1.320	1,424,000	1,838,000	1.2907	509.8	501.9	509.8	501.9	517.6	3,631	506.13	0.00%
2013-05-21	0	1.300	1.290	1.300	1.260	1.300	4,038,000	5,191,660	1.2857	509.8	505.8	509.8	494.1	509.8	10,298	504.16	2.93%
2013-05-20	0	1.300	1.290	1.300	1.290	1.330	4,127,766	5,413,231	1.3114	495.3	491.4	495.3	491.4	506.7	10,835	499.61	-0.76%
2013-05-16	0	1.310	1.300	1.310	1.300	1.330	2,056,439	2,696,633	1.3113	499.1	495.3	499.1	495.3	506.7	5,398	499.56	0.00%
2013-05-15	0	1.310	1.310	1.320	1.300	1.330	3,341,149	4,390,463	1.3141	499.1	499.1	502.9	495.3	506.7	8,770	500.61	0.00%
2013-05-14	0	1.310	1.300	1.310	1.300	1.330	1,848,737	2,424,605	1.3115	499.1	495.3	499.1	495.3	506.7	4,853	499.63	0.00%
2013-05-13	0	1.310	1.300	1.310	1.290	1.330	8,154,000	10,652,350	1.3064	499.1	495.3	499.1	491.4	506.7	21,404	497.69	-0.76%
2013-05-10	0	1.320	1.320	1.330	1.320	1.350	5,017,000	6,673,420	1.3302	502.9	502.9	506.7	502.9	514.3	13,169	506.75	-0.75%
2013-05-09	0	1.330	1.330	1.340	1.310	1.360	17,668,036	23,732,867	1.3433	506.7	506.7	510.5	499.1	518.1	46,377	511.74	0.76%
2013-05-08	0	1.320	1.310	1.320	1.300	1.330	6,958,000	9,130,920	1.3123	502.9	499.1	502.9	495.3	506.7	18,264	499.94	0.76%
2013-05-07	0	1.310	1.300	1.310	1.290	1.340	10,323,000	13,546,280	1.3122	499.1	495.3	499.1	491.4	510.5	27,097	499.92	3.15%
2013-05-06	0	1.270	1.260	1.280	1.240	1.280	5,162,000	6,541,358	1.2672	483.8	480.0	487.6	472.4	487.6	13,550	482.77	2.42%
2013-05-03	0	1.240	1.230	1.240	1.230	1.250	1,491,265	1,857,288	1.2454	472.4	468.6	472.4	468.6	476.2	3,914	474.47	0.81%
2013-05-02	0	1.230	1.230	1.240	1.200	1.260	8,152,050	9,946,070	1.2201	468.6	468.6	472.4	457.2	480.0	21,398	464.80	-2.38%
2013-04-30	0	1.260	1.250	1.260	1.240	1.270	2,066,000	2,596,240	1.2567	480.0	476.2	480.0	472.4	483.8	5,423	478.74	0.00%
2013-04-29	0	1.260	1.250	1.260	1.230	1.260	3,562,000	4,431,292	1.2440	480.0	476.2	480.0	468.6	480.0	9,350	473.94	2.44%
2013-04-26	0	1.230	1.230	1.240	1.230	1.250	5,200,000	6,425,118	1.2356	468.6	468.6	472.4	468.6	476.2	13,650	470.72	0.00%
2013-04-25	0	1.230	1.230	1.240	1.230	1.260	3,916,000	4,867,194	1.2429	468.6	468.6	472.4	468.6	480.0	10,279	473.50	-2.38%
2013-04-24	0	1.260	1.250	1.260	1.240	1.260	2,822,000	3,534,950	1.2526	480.0	476.2	480.0	472.4	480.0	7,407	477.21	1.61%
2013-04-23	0	1.240	1.240	1.250	1.230	1.270	2,139,692	2,667,556	1.2467	472.4	472.4	476.2	468.6	483.8	5,616	474.95	-1.59%
2013-04-22	0	1.260	1.250	1.260	1.250	1.270	1,702,439	2,140,069	1.2571	480.0	476.2	480.0	476.2	483.8	4,469	478.90	1.61%
2013-04-19	0	1.240	1.230	1.240	1.230	1.240	2,872,000	3,545,260	1.2344	472.4	468.6	472.4	468.6	472.4	7,539	470.27	0.00%
2013-04-18	0	1.240	1.230	1.240	1.230	1.250	1,734,000	2,150,900	1.2404	472.4	468.6	472.4	468.6	476.2	4,552	472.56	-1.59%
2013-04-17	0	1.260	1.250	1.260	1.240	1.270	4,062,000	5,084,020	1.2516	480.0	476.2	480.0	472.4	483.8	10,662	476.82	-0.79%
2013-04-16	0	1.270	1.260	1.270	1.210	1.270	6,995,000	8,662,740	1.2384	483.8	480.0	483.8	461.0	483.8	18,361	471.80	0.79%
2013-04-15	0	1.260	1.250	1.260	1.220	1.270	2,674,000	3,330,104	1.2454	480.0	476.2	480.0	464.8	483.8	7,019	474.44	0.00%
2013-04-12	0	1.260	1.250	1.260	1.250	1.280	1,443,000	1,826,060	1.2655	480.0	476.2	480.0	476.2	487.6	3,788	482.10	-0.79%
2013-04-11	0	1.270	1.260	1.280	1.250	1.290	4,058,000	5,166,040	1.2731	483.8	480.0	487.6	476.2	491.4	10,652	484.99	-0.78%
2013-04-10	0	1.280	1.270	1.280	1.240	1.290	4,030,000	5,112,022	1.2685	487.6	483.8	487.6	472.4	491.4	10,578	483.25	-0.78%
2013-04-09	0	1.290	1.280	1.290	1.240	1.290	8,245,920	10,497,987	1.2731	491.4	487.6	491.4	472.4	491.4	21,645	485.01	3.20%
2013-04-08	0	1.250	1.240	1.250	1.210	1.270	4,064,000	5,041,136	1.2404	476.2	472.4	476.2	461.0	483.8	10,668	472.56	2.46%
2013-04-05	0	1.220	1.210	1.230	1.200	1.280	8,936,000	10,937,224	1.2240	464.8	461.0	468.6	457.2	487.6	23,456	466.28	-5.43%
2013-04-03	0	1.290	1.270	1.290	1.270	1.320	6,782,000	8,785,520	1.2954	491.4	483.8	491.4	483.8	502.9	17,802	493.51	0.00%
2013-04-02	0	1.290	1.280	1.290	1.220	1.300	16,130,000	20,489,880	1.2703	491.4	487.6	491.4	464.8	495.3	42,340	483.94	4.03%
2013-03-28	0	1.240	1.230	1.240	1.170	1.260	26,925,000	33,231,366	1.2342	472.4	468.6	472.4	445.7	480.0	70,676	470.20	4.20%
2013-03-27	0	1.190	1.170	1.190	1.160	1.210	12,232,000	14,508,160	1.1861	453.3	445.7	453.3	441.9	461.0	32,108	451.86	-0.83%
2013-03-26	0	1.200	1.190	1.200	1.150	1.200	5,630,000	6,645,500	1.1804	457.2	453.3	457.2	438.1	457.2	14,778	449.68	0.84%
2013-03-25	0	1.190	1.170	1.190	1.150	1.190	13,258,000	15,565,220	1.1740	453.3	445.7	453.3	438.1	453.3	34,801	447.26	4.39%
2013-03-22	0	1.140	1.130	1.140	1.110	1.150	2,848,005	3,231,805	1.1348	434.3	430.5	434.3	422.9	438.1	7,476	432.31	1.79%
2013-03-21	0	1.120	1.110	1.120	1.100	1.130	2,328,000	2,585,110	1.1104	426.7	422.9	426.7	419.1	430.5	6,111	423.04	0.90%
2013-03-20	0	1.110	1.090	1.110	1.090	1.140	3,668,000	4,083,100	1.1132	422.9	415.3	422.9	415.3	434.3	9,628	424.08	-0.89%
2013-03-19	0	1.120	1.120	1.130	1.120	1.160	3,388,000	3,834,520	1.1318	426.7	426.7	430.5	426.7	441.9	8,893	431.17	-3.45%
2013-03-18	0	1.160	1.140	1.160	1.140	1.160	5,575,000	6,419,670	1.1515	441.9	434.3	441.9	434.3	441.9	14,634	438.69	-0.85%
2013-03-15	0	1.170	1.160	1.170	1.160	1.180	5,450,000	6,346,760	1.1645	445.7	441.9	445.7	441.9	449.5	14,306	443.65	1.74%
2013-03-14	0	1.150	1.140	1.150	1.130	1.170	4,808,000	5,497,980	1.1435	438.1	434.3	438.1	430.5	445.7	12,621	435.64	-0.86%
2013-03-13	0	1.160	1.160	1.170	1.140	1.170	14,284,000	16,560,320	1.1594	441.9	441.9	445.7	434.3	445.7	37,494	441.68	1.75%
2013-03-12	0	1.140	1.140	1.150	1.130	1.160	15,200,005	17,352,385	1.1416	434.3	434.3	438.1	430.5	441.9	39,899	434.91	0.88%
2013-03-11	0	1.130	1.120	1.130	1.120	1.150	10,283,000	11,640,480	1.1320	430.5	426.7	430.5	426.7	438.1	26,992	431.26	1.80%
2013-03-08	0	1.110	1.110	1.120	1.070	1.120	21,712,000	24,012,820	1.1060	422.9	422.9	426.7	407.6	426.7	56,992	421.34	3.74%
2013-03-07	0	1.070	1.060	1.070	1.060	1.080	5,246,000	5,584,510	1.0645	407.6	403.8	407.6	403.8	411.4	13,770	405.55	0.94%
2013-03-06	0	1.060	1.060	1.070	1.050	1.080	5,140,000	5,482,450	1.0666	403.8	403.8	407.6	400.0	411.4	13,492	406.35	-0.93%
2013-03-05	0	1.070	1.070	1.080	1.070	1.090	3,510,000	3,779,760	1.0769	407.6	407.6	411.4	407.6	415.3	9,213	410.24	0.00%
2013-03-04	0	1.070	1.070	1.080	1.070	1.090	4,600,667	4,948,213	1.0755	407.6	407.6	411.4	407.6	415.3	12,076	409.74	-1.83%
2013-03-01	0	1.090	1.090	1.100	1.060	1.100	9,884,038	10,669,781	1.0795	415.3	415.3	419.1	403.8	419.1	25,945	411.25	0.00%
2013-02-28	0	1.090	1.070	1.090	1.040	1.090	19,545,000	20,949,990	1.0719	415.3	407.6	415.3	396.2	415.3	51,304	408.35	4.81%
2013-02-27	0	1.040	1.030	1.040	1.020	1.040	4,338,000	4,466,780	1.0297	396.2	392.4	396.2	388.6	396.2	11,387	392.28	1.96%
2013-02-26	0	1.020	1.010	1.030	1.010	1.030	16,334,000	16,607,870	1.0168	388.6	384.8	392.4	384.8	392.4	42,875	387.35	-2.86%
2013-02-25	0	1.050	1.040	1.050	1.020	1.050	13,692,000	14,168,740	1.0348	400.0	396.2	400.0	388.6	400.0	35,940	394.23	2.94%
2013-02-22	0	1.020	1.020	1.030	1.020	1.070	30,526,000	31,748,400	1.0400	388.6	388.6	392.4	388.6	407.6	80,128	396.22	2.00%
2013-02-21	0	1.000	0.990	1.000	0.990	1.010	11,048,000	10,998,440	0.9955	381.0	377.2	381.0	377.2	384.8	29,000	379.26	-0.99%
2013-02-20	0	1.010	1.000	1.010	0.960	1.020	29,235,000	29,331,470	1.0033	384.8	381.0	384.8	365.7	388.6	76,739	382.22	5.21%
2013-02-19	0	0.960	0.950	0.960	0.950	0.970	2,508,000	2,409,900	0.9609	365.7	361.9	365.7	361.9	369.5	6,583	366.06	-1.03%
2013-02-18	0	0.970	0.960	0.970	0.960	0.970	2,226,000	2,145,800	0.9640	369.5	365.7	369.5	365.7	369.5	5,843	367.24	1.04%
2013-02-15	0	0.960	0.950	0.970	0.960	0.970	5,278,000	5,076,740	0.9619	365.7	361.9	369.5	365.7	369.5	13,854	366.44	0.00%
2013-02-14	0	0.960	0.960	0.970	0.960	0.980	2,539,582	2,464,145	0.9703	365.7	365.7	369.5	365.7	373.3	6,666	369.65	-1.03%
2013-02-08	0	0.970	0.970	0.980	0.960	0.980	1,483,804	1,442,189	0.9720	369.5	369.5	373.3	365.7	373.3	3,895	370.28	0.00%
2013-02-07	0	0.970	0.960	0.970	0.960	0.980	2,546,000	2,470,220	0.9702	369.5	365.7	369.5	365.7	373.3	6,683	369.63	-1.02%
2013-02-06	0	0.980	0.970	0.980	0.970	0.990	4,270,300	4,185,522	0.9801	373.3	369.5	373.3	369.5	377.2	11,209	373.40	0.00%
2013-02-05	0	0.980	0.970	0.980	0.960	0.980	3,402,000	3,299,540	0.9699	373.3	369.5	373.3	365.7	373.3	8,930	369.49	0.00%
2013-02-04	0	0.980	0.970	0.980	0.970	0.990	8,459,000	8,286,020	0.9796	373.3	369.5	373.3	369.5	377.2	22,204	373.18	0.00%
2013-02-01	0	0.980	0.970	0.980	0.970	0.990	4,928,000	4,817,780	0.9776	373.3	369.5	373.3	369.5	377.2	12,936	372.45	0.00%
2013-01-31	0	0.980	0.970	0.980	0.960	1.010	16,156,000	15,830,536	0.9799	373.3	369.5	373.3	365.7	384.8	42,408	373.29	-2.97%
2013-01-30	0	1.010	1.000	1.010	1.000	1.020	3,230,000	3,275,120	1.0140	384.8	381.0	384.8	381.0	388.6	8,478	386.29	0.00%
2013-01-29	0	1.010	1.010	1.020	1.000	1.040	5,174,000	5,242,740	1.0133	384.8	384.8	388.6	381.0	396.2	13,581	386.03	-2.88%
2013-01-28	0	1.040	1.030	1.040	1.010	1.060	4,687,000	4,822,940	1.0290	396.2	392.4	396.2	384.8	403.8	12,303	392.02	-0.95%
2013-01-25	0	1.050	1.040	1.050	1.040	1.080	2,973,000	3,129,710	1.0527	400.0	396.2	400.0	396.2	411.4	7,804	401.05	-1.87%
2013-01-24	0	1.070	1.060	1.070	1.060	1.080	2,904,500	3,105,915	1.0693	407.6	403.8	407.6	403.8	411.4	7,624	407.38	0.00%
2013-01-23	0	1.070	1.060	1.070	1.060	1.080	2,376,000	2,536,320	1.0675	407.6	403.8	407.6	403.8	411.4	6,237	406.67	0.00%
2013-01-22	0	1.070	1.060	1.070	1.060	1.080	1,416,000	1,510,060	1.0664	407.6	403.8	407.6	403.8	411.4	3,717	406.27	-0.93%
2013-01-21	0	1.080	1.060	1.070	1.060	1.080	2,302,000	2,458,840	1.0681	411.4	403.8	407.6	403.8	411.4	6,043	406.92	0.00%
2013-01-18	0	1.080	1.070	1.090	1.070	1.090	4,058,000	4,368,080	1.0764	411.4	407.6	415.3	407.6	415.3	10,652	410.08	0.93%
2013-01-17	0	1.070	1.070	1.080	1.060	1.080	3,274,000	3,521,000	1.0754	407.6	407.6	411.4	403.8	411.4	8,594	409.71	0.00%
2013-01-16	0	1.070	1.060	1.070	1.060	1.080	3,364,176	3,601,459	1.0705	407.6	403.8	407.6	403.8	411.4	8,831	407.84	-0.93%
2013-01-15	0	1.080	1.070	1.080	1.070	1.110	5,150,000	5,581,420	1.0838	411.4	407.6	411.4	407.6	422.9	13,518	412.88	-2.70%
2013-01-14	0	1.110	1.100	1.110	1.070	1.150	10,722,000	11,872,150	1.1073	422.9	419.1	422.9	407.6	438.1	28,144	421.83	-0.89%
2013-01-11	0	1.120	1.110	1.120	1.040	1.150	44,255,000	49,225,320	1.1123	426.7	422.9	426.7	396.2	438.1	116,165	423.75	8.74%
2013-01-10	0	1.030	1.030	1.040	1.010	1.030	10,210,324	10,453,253	1.0238	392.4	392.4	396.2	384.8	392.4	26,801	390.03	0.98%
2013-01-09	0	1.020	1.010	1.020	1.000	1.020	4,895,888	4,944,186	1.0099	388.6	384.8	388.6	381.0	388.6	12,851	384.72	0.99%
2013-01-08	0	1.010	1.000	1.010	1.000	1.020	4,240,000	4,257,000	1.0040	384.8	381.0	384.8	381.0	388.6	11,130	382.49	-0.98%
2013-01-07	0	1.020	1.010	1.020	1.010	1.030	7,696,000	7,842,540	1.0190	388.6	384.8	388.6	384.8	392.4	20,201	388.22	0.00%
2013-01-04	0	1.020	1.010	1.020	1.010	1.020	6,768,000	6,858,620	1.0134	388.6	384.8	388.6	384.8	388.6	17,765	386.07	0.99%
2013-01-03	0	1.010	1.000	1.010	0.980	1.010	9,132,000	9,121,040	0.9988	384.8	381.0	384.8	373.3	384.8	23,971	380.51	3.06%
2013-01-02	0	0.980	0.980	0.990	0.970	0.990	7,448,000	7,288,020	0.9785	373.3	373.3	377.2	369.5	377.2	19,550	372.78	1.03%
2012-12-31	0	0.970	0.970	0.980	0.950	0.990	55,522,000	53,668,940	0.9666	369.5	369.5	373.3	361.9	377.2	145,740	368.25	0.00%
2012-12-28	0	0.970	0.960	0.970	0.950	0.980	30,264,000	29,119,060	0.9622	369.5	365.7	369.5	361.9	373.3	79,440	366.55	0.00%
2012-12-27	0	0.970	0.960	0.970	0.950	0.970	4,272,000	4,115,760	0.9634	369.5	365.7	369.5	361.9	369.5	11,214	367.03	1.04%
2012-12-24	0	0.960	0.950	0.960	0.950	0.970	3,226,000	3,097,220	0.9601	365.7	361.9	365.7	361.9	369.5	8,468	365.76	1.05%
2012-12-21	0	0.950	0.950	0.960	0.950	0.970	9,418,000	8,993,680	0.9549	361.9	361.9	365.7	361.9	369.5	24,721	363.80	0.00%
2012-12-20	0	0.950	0.950	0.960	0.950	0.980	3,372,000	3,244,100	0.9621	361.9	361.9	365.7	361.9	373.3	8,851	366.52	-2.06%
2012-12-19	0	0.970	0.970	0.980	0.960	0.980	2,336,000	2,267,300	0.9706	369.5	369.5	373.3	365.7	373.3	6,132	369.76	1.04%
2012-12-18	0	0.960	0.960	0.970	0.920	0.990	17,245,737	16,589,884	0.9620	365.7	365.7	369.5	350.5	377.2	45,268	366.48	-2.04%
2012-12-17	0	0.980	0.980	0.990	0.980	1.000	6,788,036	6,721,113	0.9901	373.3	373.3	377.2	373.3	381.0	17,818	377.21	-2.00%
2012-12-14	0	1.000	0.990	1.000	0.990	1.010	3,520,000	3,507,180	0.9964	381.0	377.2	381.0	377.2	384.8	9,240	379.58	0.00%
2012-12-13	0	1.000	1.000	1.010	1.000	1.020	1,645,775	1,657,392	1.0071	381.0	381.0	384.8	381.0	388.6	4,320	383.65	-0.99%
2012-12-12	0	1.010	1.000	1.020	1.000	1.020	5,968,000	6,025,660	1.0097	384.8	381.0	388.6	381.0	388.6	15,665	384.65	1.00%
2012-12-11	0	1.000	1.000	1.010	1.000	1.010	2,832,045	2,836,482	1.0016	381.0	381.0	384.8	381.0	384.8	7,434	381.56	0.00%
2012-12-10	0	1.000	1.000	1.010	0.990	1.010	5,834,000	5,824,362	0.9983	381.0	381.0	384.8	377.2	384.8	15,314	380.34	0.00%
2012-12-07	0	1.000	0.990	1.000	0.990	1.010	5,161,030	5,157,730	0.9994	381.0	377.2	381.0	377.2	384.8	13,547	380.72	0.00%
2012-12-06	0	1.000	0.990	1.000	0.990	1.010	1,620,000	1,620,260	1.0002	381.0	377.2	381.0	377.2	384.8	4,252	381.03	-0.99%
2012-12-05	0	1.010	1.000	1.010	0.990	1.010	4,064,000	4,061,920	0.9995	384.8	381.0	384.8	377.2	384.8	10,668	380.77	2.02%
2012-12-04	0	0.990	0.990	1.000	0.990	1.000	1,902,000	1,892,460	0.9950	377.2	377.2	381.0	377.2	381.0	4,993	379.05	-1.00%
2012-12-03	0	1.000	0.990	1.000	0.990	1.000	4,508,000	4,478,900	0.9935	381.0	377.2	381.0	377.2	381.0	11,833	378.51	0.00%
2012-11-30	0	1.000	0.990	1.000	0.980	1.000	4,194,000	4,165,920	0.9933	381.0	377.2	381.0	373.3	381.0	11,009	378.42	0.00%
2012-11-29	0	1.000	0.990	1.000	0.990	1.000	2,628,000	2,609,660	0.9930	381.0	377.2	381.0	377.2	381.0	6,898	378.31	2.04%
2012-11-28	0	0.980	0.980	0.990	0.980	1.000	2,256,000	2,233,720	0.9901	373.3	373.3	377.2	373.3	381.0	5,922	377.20	-1.01%
2012-11-27	0	0.990	0.980	0.990	0.980	1.000	2,428,000	2,406,800	0.9913	377.2	373.3	377.2	373.3	381.0	6,373	377.64	0.00%
2012-11-26	0	0.990	0.990	1.000	0.990	1.010	1,472,000	1,472,500	1.0003	377.2	377.2	381.0	377.2	384.8	3,864	381.10	-1.00%
2012-11-23	0	1.000	0.990	1.000	0.990	1.000	2,694,439	2,689,694	0.9982	381.0	377.2	381.0	377.2	381.0	7,073	380.29	0.00%
2012-11-22	0	1.000	0.990	1.000	0.990	1.000	3,896,000	3,885,580	0.9973	381.0	377.2	381.0	377.2	381.0	10,227	379.95	1.01%
2012-11-21	0	0.990	0.990	1.000	0.990	1.000	1,938,000	1,924,480	0.9930	377.2	377.2	381.0	377.2	381.0	5,087	378.31	-1.00%
2012-11-20	0	1.000	0.980	1.000	0.980	1.020	7,200,125	7,215,887	1.0022	381.0	373.3	381.0	373.3	388.6	18,900	381.80	0.00%
2012-11-19	0	1.000	0.990	1.000	0.990	1.010	4,558,000	4,561,737	1.0008	381.0	377.2	381.0	377.2	384.8	11,964	381.28	0.00%
2012-11-16	0	1.000	0.990	1.000	0.990	1.010	2,798,000	2,786,510	0.9959	381.0	377.2	381.0	377.2	384.8	7,344	379.40	0.00%
2012-11-15	0	1.000	0.990	1.000	0.970	1.010	11,580,000	11,491,830	0.9924	381.0	377.2	381.0	369.5	384.8	30,396	378.07	-0.99%
2012-11-14	0	1.010	0.990	1.010	0.990	1.020	3,694,000	3,699,480	1.0015	384.8	377.2	384.8	377.2	388.6	9,696	381.53	-0.98%
2012-11-13	0	1.020	1.010	1.020	1.000	1.020	5,156,720	5,192,907	1.0070	388.6	384.8	388.6	381.0	388.6	13,536	383.64	2.00%
2012-11-12	0	1.000	1.000	1.010	1.000	1.020	6,800,000	6,894,580	1.0139	381.0	381.0	384.8	381.0	388.6	17,849	386.26	-1.96%
2012-11-09	0	1.020	1.010	1.020	1.010	1.040	2,630,000	2,700,360	1.0268	388.6	384.8	388.6	384.8	396.2	6,904	391.16	-1.92%
2012-11-08	0	1.040	1.040	1.050	1.040	1.070	9,392,000	9,849,980	1.0488	396.2	396.2	400.0	396.2	407.6	24,653	399.54	-4.59%
2012-11-07	0	1.090	1.080	1.090	1.010	1.090	12,728,000	13,443,700	1.0562	415.3	411.4	415.3	384.8	415.3	33,410	402.39	6.86%
2012-11-06	0	1.020	1.010	1.020	1.010	1.030	1,700,000	1,733,140	1.0195	388.6	384.8	388.6	384.8	392.4	4,462	388.39	-0.97%
2012-11-05	0	1.030	1.020	1.030	1.020	1.030	1,678,000	1,719,680	1.0248	392.4	388.6	392.4	388.6	392.4	4,405	390.43	-0.96%
2012-11-02	0	1.040	1.030	1.040	1.020	1.040	3,782,000	3,904,960	1.0325	396.2	392.4	396.2	388.6	396.2	9,927	393.35	1.96%
2012-11-01	0	1.020	1.010	1.020	1.000	1.030	5,234,000	5,307,160	1.0140	388.6	384.8	388.6	381.0	392.4	13,739	386.29	2.00%
2012-10-31	0	1.000	0.990	1.000	0.990	1.000	4,044,000	4,040,160	0.9991	381.0	377.2	381.0	377.2	381.0	10,615	380.60	1.01%
2012-10-30	0	0.990	0.980	0.990	0.980	0.990	940,000	928,770	0.9881	377.2	373.3	377.2	373.3	377.2	2,467	376.41	0.00%
2012-10-29	0	0.990	0.980	0.990	0.980	0.990	938,000	922,800	0.9838	377.2	373.3	377.2	373.3	377.2	2,462	374.79	-1.00%
2012-10-26	0	1.000	0.990	1.000	0.980	1.000	4,926,000	4,883,000	0.9913	381.0	377.2	381.0	373.3	381.0	12,930	377.64	2.04%
2012-10-25	0	0.980	0.980	0.990	0.980	1.000	2,332,000	2,303,600	0.9878	373.3	373.3	377.2	373.3	381.0	6,121	376.33	0.00%
2012-10-24	0	0.980	0.980	0.990	0.970	1.000	4,312,000	4,259,090	0.9877	373.3	373.3	377.2	369.5	381.0	11,319	376.29	-1.01%
2012-10-22	0	0.990	0.980	1.000	0.970	1.000	8,422,000	8,293,560	0.9847	377.2	373.3	381.0	369.5	381.0	22,107	375.16	1.02%
2012-10-19	0	0.980	0.980	0.990	0.970	0.990	2,780,000	2,720,330	0.9785	373.3	373.3	377.2	369.5	377.2	7,297	372.79	0.00%
2012-10-18	0	0.980	0.980	0.990	0.970	0.990	6,560,000	6,429,580	0.9801	373.3	373.3	377.2	369.5	377.2	17,219	373.39	0.00%
2012-10-17	0	0.980	0.980	0.990	0.970	0.990	2,678,000	2,635,994	0.9843	373.3	373.3	377.2	369.5	377.2	7,030	374.99	0.00%
2012-10-16	0	0.980	0.980	0.990	0.970	0.990	1,872,000	1,840,080	0.9829	373.3	373.3	377.2	369.5	377.2	4,914	374.47	0.00%
2012-10-15	0	0.980	0.970	0.980	0.970	0.990	532,000	520,300	0.9780	373.3	369.5	373.3	369.5	377.2	1,396	372.59	1.03%
2012-10-12	0	0.970	0.970	0.980	0.960	0.980	3,748,000	3,650,720	0.9740	369.5	369.5	373.3	365.7	373.3	9,838	371.08	0.00%
2012-10-11	0	0.970	0.970	0.980	0.960	0.980	1,528,000	1,486,540	0.9729	369.5	369.5	373.3	365.7	373.3	4,011	370.63	-1.02%
2012-10-10	0	0.980	0.970	0.980	0.950	1.000	6,282,000	6,107,840	0.9723	373.3	369.5	373.3	361.9	381.0	16,490	370.40	-1.01%
2012-10-09	0	0.990	0.990	1.000	0.990	1.000	1,064,000	1,060,650	0.9969	377.2	377.2	381.0	377.2	381.0	2,793	379.77	-1.00%
2012-10-08	0	1.000	0.990	1.000	0.990	1.010	1,122,001	1,117,540	0.9960	381.0	377.2	381.0	377.2	384.8	2,945	379.45	-0.99%
2012-10-05	0	1.010	1.000	1.010	0.990	1.010	1,862,000	1,865,120	1.0017	384.8	381.0	384.8	377.2	384.8	4,888	381.60	2.02%
2012-10-04	0	0.990	0.990	1.000	0.980	1.010	4,374,000	4,354,910	0.9956	377.2	377.2	381.0	373.3	384.8	11,481	379.30	-1.98%
2012-10-03	0	1.010	1.010	1.020	1.010	1.040	3,708,000	3,785,100	1.0208	384.8	384.8	388.6	384.8	396.2	9,733	388.89	-2.88%
2012-09-28	0	1.040	1.030	1.040	1.010	1.040	5,774,463	5,939,874	1.0286	396.2	392.4	396.2	384.8	396.2	15,157	391.88	1.96%
2012-09-27	0	1.020	1.010	1.020	1.010	1.030	3,364,000	3,430,330	1.0197	388.6	384.8	388.6	384.8	392.4	8,830	388.48	-0.97%
2012-09-26	0	1.030	1.020	1.030	1.020	1.030	2,372,141	2,426,936	1.0231	392.4	388.6	392.4	388.6	392.4	6,227	389.77	0.00%
2012-09-25	0	1.030	1.030	1.040	1.010	1.040	2,410,000	2,493,930	1.0348	392.4	392.4	396.2	384.8	396.2	6,326	394.23	0.98%
2012-09-24	0	1.020	1.020	1.030	1.020	1.030	1,210,000	1,237,320	1.0226	388.6	388.6	392.4	388.6	392.4	3,176	389.57	0.00%
2012-09-21	0	1.020	1.020	1.030	1.020	1.030	774,128	793,178	1.0246	388.6	388.6	392.4	388.6	392.4	2,032	390.34	0.00%
2012-09-20	0	1.020	1.020	1.030	1.010	1.040	810,000	828,490	1.0228	388.6	388.6	392.4	384.8	396.2	2,126	389.66	0.00%
2012-09-19	0	1.020	1.020	1.030	1.010	1.030	2,256,000	2,306,800	1.0225	388.6	388.6	392.4	384.8	392.4	5,922	389.54	0.00%
2012-09-18	0	1.020	1.020	1.040	1.020	1.060	1,942,000	2,004,640	1.0323	388.6	388.6	396.2	388.6	403.8	5,098	393.25	-1.92%
2012-09-17	0	1.040	1.040	1.050	1.030	1.050	5,958,000	6,188,520	1.0387	396.2	396.2	400.0	392.4	400.0	15,639	395.71	0.97%
2012-09-14	0	1.030	1.030	1.040	1.010	1.040	5,837,300	6,015,934	1.0306	392.4	392.4	396.2	384.8	396.2	15,322	392.62	0.98%
2012-09-13	0	1.020	1.010	1.020	1.000	1.020	3,748,000	3,800,960	1.0141	388.6	384.8	388.6	381.0	388.6	9,838	386.35	2.00%
2012-09-12	0	1.000	1.000	1.010	1.000	1.010	2,784,000	2,793,460	1.0034	381.0	381.0	384.8	381.0	384.8	7,308	382.26	0.00%
2012-09-11	0	1.000	1.000	1.010	0.990	1.010	2,450,000	2,447,320	0.9989	381.0	381.0	384.8	377.2	384.8	6,431	380.55	0.00%
2012-09-10	0	1.000	1.000	1.010	1.000	1.020	4,398,000	4,419,920	1.0050	381.0	381.0	384.8	381.0	388.6	11,544	382.86	0.30%
2012-09-07	0	1.020	1.000	1.010	1.000	1.030	6,364,000	6,464,280	1.0158	379.8	372.4	376.1	372.4	383.5	17,090	378.24	0.99%
2012-09-06	0	1.010	1.000	1.010	0.990	1.010	3,453,196	3,450,130	0.9991	376.1	372.4	376.1	368.7	376.1	9,273	372.04	0.00%
2012-09-05	0	1.010	1.000	1.010	0.990	1.010	3,538,000	3,539,220	1.0003	376.1	372.4	376.1	368.7	376.1	9,501	372.50	0.00%
2012-09-04	0	1.010	1.000	1.010	0.990	1.010	3,076,000	3,066,480	0.9969	376.1	372.4	376.1	368.7	376.1	8,260	371.22	0.00%
2012-09-03	0	1.010	1.000	1.010	0.990	1.010	3,158,012	3,159,814	1.0006	376.1	372.4	376.1	368.7	376.1	8,481	372.59	0.00%
2012-08-31	0	1.010	1.000	1.010	0.990	1.020	2,288,055	2,305,748	1.0077	376.1	372.4	376.1	368.7	379.8	6,144	375.25	0.00%
2012-08-30	0	1.010	1.000	1.010	1.000	1.040	6,802,000	6,905,626	1.0152	376.1	372.4	376.1	372.4	387.3	18,267	378.05	-2.88%
2012-08-29	0	1.040	1.030	1.040	1.030	1.050	7,414,000	7,696,060	1.0380	387.3	383.5	387.3	383.5	391.0	19,910	386.54	0.97%
2012-08-28	0	1.030	1.020	1.030	1.020	1.060	9,324,000	9,624,200	1.0322	383.5	379.8	383.5	379.8	394.7	25,039	384.36	-1.90%
2012-08-27	0	1.050	1.050	1.060	1.010	1.060	25,968,000	26,991,320	1.0394	391.0	391.0	394.7	376.1	394.7	69,736	387.05	6.06%
2012-08-24	0	0.990	0.980	0.990	0.970	1.000	1,850,000	1,823,600	0.9857	368.7	364.9	368.7	361.2	372.4	4,968	367.06	-1.00%
2012-08-23	0	1.000	0.980	0.990	0.960	1.020	16,800,300	16,762,720	0.9978	372.4	364.9	368.7	357.5	379.8	45,117	371.54	5.26%
2012-08-22	0	0.950	0.940	0.950	0.940	0.980	3,344,000	3,201,300	0.9573	353.8	350.0	353.8	350.0	364.9	8,980	356.48	-2.06%
2012-08-21	0	0.970	0.960	0.970	0.950	0.990	9,546,000	9,242,400	0.9682	361.2	357.5	361.2	353.8	368.7	25,635	360.53	2.11%
2012-08-20	0	0.950	0.950	0.960	0.940	0.970	3,938,000	3,749,880	0.9522	353.8	353.8	357.5	350.0	361.2	10,575	354.59	-1.04%
2012-08-17	0	0.960	0.960	0.970	0.900	0.990	29,502,000	28,296,160	0.9591	357.5	357.5	361.2	335.1	368.7	79,227	357.16	7.87%
2012-08-16	0	0.890	0.880	0.890	0.870	0.910	7,736,000	6,916,200	0.8940	331.4	327.7	331.4	324.0	338.9	20,775	332.91	0.00%
2012-08-15	0	0.890	0.890	0.900	0.840	0.920	19,472,000	17,249,920	0.8859	331.4	331.4	335.1	312.8	342.6	52,291	329.88	4.71%
2012-08-14	0	0.850	0.850	0.860	0.840	0.940	30,590,285	26,608,993	0.8699	316.5	316.5	320.2	312.8	350.0	82,149	323.91	-7.61%
2012-08-13	0	0.920	0.920	0.930	0.900	1.020	36,138,000	33,806,820	0.9355	342.6	342.6	346.3	335.1	379.8	97,047	348.35	-17.86%
2012-08-10	0	1.120	1.110	1.120	1.110	1.150	8,272,000	9,303,660	1.1247	417.1	413.3	417.1	413.3	428.2	22,214	418.82	-1.75%
2012-08-09	0	1.140	1.140	1.150	1.130	1.150	6,848,000	7,804,540	1.1397	424.5	424.5	428.2	420.8	428.2	18,390	424.39	-0.87%
2012-08-08	0	1.150	1.140	1.150	1.140	1.160	3,886,000	4,463,280	1.1486	428.2	424.5	428.2	424.5	432.0	10,436	427.69	0.00%
2012-08-07	0	1.150	1.140	1.150	1.130	1.150	2,654,000	3,027,580	1.1408	428.2	424.5	428.2	420.8	428.2	7,127	424.79	0.88%
2012-08-06	0	1.140	1.140	1.150	1.130	1.160	2,121,000	2,426,850	1.1442	424.5	424.5	428.2	420.8	432.0	5,696	426.07	0.88%
2012-08-03	0	1.130	1.130	1.140	1.120	1.150	2,476,004	2,806,304	1.1334	420.8	420.8	424.5	417.1	428.2	6,649	422.05	-1.74%
2012-08-02	0	1.150	1.140	1.150	1.140	1.180	1,702,481	1,965,311	1.1544	428.2	424.5	428.2	424.5	439.4	4,572	429.86	-2.54%
2012-08-01	0	1.180	1.160	1.180	1.160	1.180	4,546,000	5,293,240	1.1644	439.4	432.0	439.4	432.0	439.4	12,208	433.58	1.72%
2012-07-31	0	1.160	1.150	1.160	1.140	1.180	1,478,000	1,707,440	1.1552	432.0	428.2	432.0	424.5	439.4	3,969	430.18	-1.69%
2012-07-30	0	1.180	1.170	1.180	1.130	1.180	6,010,000	6,961,140	1.1583	439.4	435.7	439.4	420.8	439.4	16,140	431.31	3.51%
2012-07-27	0	1.140	1.130	1.140	1.120	1.140	858,000	972,040	1.1329	424.5	420.8	424.5	417.1	424.5	2,304	421.87	0.88%
2012-07-26	0	1.130	1.120	1.130	1.120	1.140	1,204,000	1,361,200	1.1306	420.8	417.1	420.8	417.1	424.5	3,233	420.99	-0.88%
2012-07-25	0	1.140	1.130	1.140	1.110	1.140	1,486,000	1,670,320	1.1240	424.5	420.8	424.5	413.3	424.5	3,991	418.56	1.79%
2012-07-24	0	1.120	1.120	1.130	1.120	1.150	710,000	800,300	1.1272	417.1	417.1	420.8	417.1	428.2	1,907	419.74	-1.75%
2012-07-23	0	1.140	1.130	1.140	1.130	1.160	914,000	1,046,160	1.1446	424.5	420.8	424.5	420.8	432.0	2,455	426.22	-2.56%
2012-07-20	0	1.170	1.160	1.170	1.160	1.200	4,360,000	5,116,960	1.1736	435.7	432.0	435.7	432.0	446.9	11,709	437.03	-1.68%
2012-07-19	0	1.190	1.180	1.190	1.180	1.210	4,436,000	5,287,580	1.1920	443.1	439.4	443.1	439.4	450.6	11,913	443.86	-1.65%
2012-07-18	0	1.210	1.200	1.210	1.190	1.230	9,470,000	11,514,220	1.2159	450.6	446.9	450.6	443.1	458.0	25,431	452.76	0.83%
2012-07-17	0	1.200	1.190	1.200	1.170	1.210	11,469,000	13,613,220	1.1870	446.9	443.1	446.9	435.7	450.6	30,800	441.99	2.56%
2012-07-16	0	1.170	1.170	1.180	1.160	1.180	4,766,000	5,577,860	1.1703	435.7	435.7	439.4	432.0	439.4	12,799	435.81	0.00%
2012-07-13	0	1.170	1.170	1.180	1.160	1.180	18,180,000	21,279,000	1.1705	435.7	435.7	439.4	432.0	439.4	48,822	435.85	0.00%
2012-07-12	0	1.170	1.170	1.180	1.150	1.170	16,336,800	19,043,116	1.1657	435.7	435.7	439.4	428.2	435.7	43,872	434.06	0.00%
2012-07-11	0	1.170	1.160	1.170	1.110	1.180	23,823,000	27,647,312	1.1605	435.7	432.0	435.7	413.3	439.4	63,976	432.15	6.36%
2012-07-10	0	1.100	1.100	1.120	1.100	1.110	3,828,000	4,217,420	1.1017	409.6	409.6	417.1	409.6	413.3	10,280	410.26	0.00%
2012-07-09	0	1.100	1.100	1.110	1.100	1.120	1,106,073	1,229,306	1.1114	409.6	409.6	413.3	409.6	417.1	2,970	413.86	-1.79%
2012-07-06	0	1.120	1.110	1.120	1.090	1.120	5,329,951	5,867,141	1.1008	417.1	413.3	417.1	405.9	417.1	14,313	409.91	0.90%
2012-07-05	0	1.110	1.090	1.110	1.090	1.110	4,555,455	5,031,589	1.1045	413.3	405.9	413.3	405.9	413.3	12,234	411.30	0.00%
2012-07-04	0	1.110	1.110	1.120	1.100	1.120	1,935,585	2,144,169	1.1078	413.3	413.3	417.1	409.6	417.1	5,198	412.50	-0.89%
2012-07-03	0	1.120	1.110	1.120	1.110	1.120	718,000	802,020	1.1170	417.1	413.3	417.1	413.3	417.1	1,928	415.95	0.00%
2012-06-29	0	1.120	1.110	1.120	1.100	1.120	588,181	654,386	1.1126	417.1	413.3	417.1	409.6	417.1	1,580	414.29	0.00%
2012-06-28	0	1.120	1.120	1.130	1.120	1.140	578,000	649,840	1.1243	417.1	417.1	420.8	417.1	424.5	1,552	418.66	-1.75%
2012-06-27	0	1.140	1.130	1.140	1.110	1.140	1,918,000	2,156,368	1.1243	424.5	420.8	424.5	413.3	424.5	5,151	418.65	1.79%
2012-06-26	0	1.120	1.110	1.120	1.100	1.150	5,648,000	6,301,823	1.1158	417.1	413.3	417.1	409.6	428.2	15,167	415.48	0.90%
2012-06-25	0	1.110	1.110	1.120	1.100	1.120	514,000	571,320	1.1115	413.3	413.3	417.1	409.6	417.1	1,380	413.90	-0.89%
2012-06-22	0	1.120	1.110	1.120	1.100	1.120	812,014	900,436	1.1089	417.1	413.3	417.1	409.6	417.1	2,181	412.92	0.00%
2012-06-21	0	1.120	1.120	1.130	1.120	1.150	1,026,000	1,161,940	1.1325	417.1	417.1	420.8	417.1	428.2	2,755	421.71	-1.75%
2012-06-20	0	1.140	1.130	1.140	1.120	1.150	1,596,000	1,804,320	1.1305	424.5	420.8	424.5	417.1	428.2	4,286	420.98	0.88%
2012-06-19	0	1.130	1.130	1.140	1.120	1.140	910,000	1,030,540	1.1325	420.8	420.8	424.5	417.1	424.5	2,444	421.70	-0.88%
2012-06-18	0	1.140	1.130	1.140	1.130	1.150	1,052,000	1,199,960	1.1406	424.5	420.8	424.5	420.8	428.2	2,825	424.75	0.00%
2012-06-15	0	1.140	1.140	1.150	1.120	1.160	3,462,008	3,954,549	1.1423	424.5	424.5	428.2	417.1	432.0	9,297	425.35	0.00%
2012-06-14	0	1.140	1.130	1.140	1.120	1.140	3,190,006	3,612,086	1.1323	424.5	420.8	424.5	417.1	424.5	8,567	421.65	-1.72%
2012-06-13	0	1.160	1.150	1.160	1.090	1.170	8,483,035	9,705,202	1.1441	432.0	428.2	432.0	405.9	435.7	22,781	426.02	6.42%
2012-06-12	0	1.090	1.080	1.090	1.050	1.090	2,339,172	2,509,764	1.0729	405.9	402.2	405.9	391.0	405.9	6,282	399.53	0.93%
2012-06-11	0	1.080	1.060	1.080	1.020	1.080	4,623,001	4,925,141	1.0654	402.2	394.7	402.2	379.8	402.2	12,415	396.71	6.93%
2012-06-08	0	1.010	1.010	1.020	1.010	1.020	1,080,001	1,096,441	1.0152	376.1	376.1	379.8	376.1	379.8	2,900	378.04	-0.98%
2012-06-07	0	1.020	1.020	1.030	1.010	1.030	3,180,005	3,237,944	1.0182	379.8	379.8	383.5	376.1	383.5	8,540	379.16	2.00%
2012-06-06	0	1.000	1.010	1.020	1.000	1.030	1,386,000	1,398,400	1.0089	372.4	376.1	379.8	372.4	383.5	3,722	375.71	-1.96%
2012-06-05	0	1.020	1.010	1.020	1.010	1.030	1,592,538	1,626,141	1.0211	379.8	376.1	379.8	376.1	383.5	4,277	380.23	0.99%
2012-06-04	0	1.010	1.010	1.020	1.000	1.030	4,326,000	4,366,380	1.0093	376.1	376.1	379.8	372.4	383.5	11,617	375.85	-1.94%
2012-06-01	0	1.030	1.020	1.030	1.020	1.040	1,076,000	1,104,404	1.0264	383.5	379.8	383.5	379.8	387.3	2,890	382.21	0.98%
2012-05-31	0	1.020	1.020	1.040	1.010	1.050	2,620,012	2,703,533	1.0319	379.8	379.8	387.3	376.1	391.0	7,036	384.25	-2.86%
2012-05-30	0	1.050	1.050	1.060	1.040	1.070	1,770,000	1,859,440	1.0505	391.0	391.0	394.7	387.3	398.4	4,753	391.19	-0.94%
2012-05-29	0	1.060	1.060	1.070	1.030	1.060	1,842,007	1,914,667	1.0394	394.7	394.7	398.4	383.5	394.7	4,947	387.06	1.92%
2012-05-28	0	1.040	1.030	1.040	1.030	1.060	931,800	973,410	1.0447	387.3	383.5	387.3	383.5	394.7	2,502	389.00	-0.95%
2012-05-25	0	1.050	1.050	1.060	1.030	1.080	2,064,003	2,173,943	1.0533	391.0	391.0	394.7	383.5	402.2	5,543	392.21	-0.76%
2012-05-24	0	1.090	1.090	1.100	1.080	1.110	3,400,011	3,721,512	1.0946	394.0	394.0	397.6	390.4	401.2	9,407	395.62	0.93%
2012-05-23	0	1.080	1.080	1.090	1.080	1.100	678,003	740,763	1.0926	390.4	390.4	394.0	390.4	397.6	1,876	394.90	-1.82%
2012-05-22	0	1.100	1.090	1.110	1.070	1.110	2,310,003	2,519,523	1.0907	397.6	394.0	401.2	386.7	401.2	6,391	394.23	2.80%
2012-05-21	0	1.070	1.070	1.080	1.060	1.080	3,074,003	3,288,522	1.0698	386.7	386.7	390.4	383.1	390.4	8,505	386.67	-1.83%
2012-05-18	0	1.090	1.090	1.100	1.050	1.100	4,580,502	4,951,367	1.0810	394.0	394.0	397.6	379.5	397.6	12,673	390.71	-1.80%
2012-05-17	0	1.110	1.100	1.110	1.090	1.120	2,160,004	2,379,684	1.1017	401.2	397.6	401.2	394.0	404.8	5,976	398.20	0.91%
2012-05-16	0	1.100	1.100	1.110	1.100	1.130	3,818,008	4,230,649	1.1081	397.6	397.6	401.2	397.6	408.4	10,563	400.51	-3.51%
2012-05-15	0	1.140	1.130	1.140	1.120	1.140	2,004,000	2,260,080	1.1278	412.0	408.4	412.0	404.8	412.0	5,544	407.63	0.00%
2012-05-14	0	1.140	1.120	1.140	1.120	1.140	3,670,000	4,153,540	1.1318	412.0	404.8	412.0	404.8	412.0	10,154	409.07	0.88%
2012-05-11	0	1.130	1.120	1.130	1.110	1.140	5,866,000	6,610,620	1.1269	408.4	404.8	408.4	401.2	412.0	16,229	407.32	0.00%
2012-05-10	0	1.130	1.120	1.130	1.110	1.130	3,054,000	3,422,180	1.1206	408.4	404.8	408.4	401.2	408.4	8,449	405.02	1.80%
2012-05-09	0	1.110	1.110	1.120	1.110	1.140	6,038,012	6,800,654	1.1263	401.2	401.2	404.8	401.2	412.0	16,705	407.10	-2.63%
2012-05-08	0	1.140	1.140	1.150	1.130	1.150	1,718,000	1,961,800	1.1419	412.0	412.0	415.7	408.4	415.7	4,753	412.74	0.88%
2012-05-07	0	1.130	1.120	1.140	1.120	1.140	1,648,000	1,859,700	1.1285	408.4	404.8	412.0	404.8	412.0	4,559	407.87	-0.88%
2012-05-04	0	1.140	1.130	1.140	1.130	1.140	1,668,012	1,893,854	1.1354	412.0	408.4	412.0	408.4	412.0	4,615	410.38	0.00%
2012-05-03	0	1.140	1.130	1.140	1.130	1.160	3,936,500	4,488,940	1.1403	412.0	408.4	412.0	408.4	419.3	10,891	412.17	-2.56%
2012-05-02	0	1.170	1.160	1.170	1.160	1.180	2,257,251	2,625,443	1.1631	422.9	419.3	422.9	419.3	426.5	6,245	420.40	-0.85%
2012-04-30	0	1.180	1.170	1.180	1.160	1.180	4,072,000	4,763,680	1.1699	426.5	422.9	426.5	419.3	426.5	11,266	422.84	1.72%
2012-04-27	0	1.160	1.160	1.170	1.160	1.180	1,058,000	1,231,680	1.1642	419.3	419.3	422.9	419.3	426.5	2,927	420.78	-1.69%
2012-04-26	0	1.180	1.160	1.180	1.150	1.180	4,778,004	5,567,864	1.1653	426.5	419.3	426.5	415.7	426.5	13,219	421.19	0.85%
2012-04-25	0	1.170	1.160	1.170	1.160	1.170	4,386,004	5,105,804	1.1641	422.9	419.3	422.9	419.3	422.9	12,135	420.76	0.86%
2012-04-24	0	1.160	1.150	1.160	1.150	1.170	8,396,068	9,732,922	1.1592	419.3	415.7	419.3	415.7	422.9	23,229	418.99	0.87%
2012-04-23	0	1.150	1.150	1.160	1.120	1.170	7,818,034	9,024,595	1.1543	415.7	415.7	419.3	404.8	422.9	21,630	417.22	1.77%
2012-04-20	0	1.130	1.130	1.140	1.100	1.140	8,510,037	9,493,979	1.1156	408.4	408.4	412.0	397.6	412.0	23,545	403.23	0.00%
2012-04-19	0	1.130	1.120	1.130	1.100	1.140	9,728,035	10,864,502	1.1168	408.4	404.8	408.4	397.6	412.0	26,914	403.67	0.00%
2012-04-18	0	1.130	1.120	1.130	1.120	1.140	6,816,848	7,702,470	1.1299	408.4	404.8	408.4	404.8	412.0	18,860	408.40	0.00%
2012-04-17	0	1.130	1.130	1.140	1.130	1.150	4,164,059	4,741,011	1.1386	408.4	408.4	412.0	408.4	415.7	11,521	411.52	0.00%
2012-04-16	0	1.130	1.130	1.140	1.120	1.150	2,810,000	3,183,600	1.1330	408.4	408.4	412.0	404.8	415.7	7,774	409.50	-1.74%
2012-04-13	0	1.150	1.140	1.150	1.130	1.150	5,020,000	5,738,600	1.1431	415.7	412.0	415.7	408.4	415.7	13,889	413.18	1.77%
2012-04-12	0	1.130	1.130	1.140	1.130	1.150	3,902,000	4,432,760	1.1360	408.4	408.4	412.0	408.4	415.7	10,796	410.61	-1.74%
2012-04-11	0	1.150	1.140	1.150	1.140	1.150	3,804,000	4,352,420	1.1442	415.7	412.0	415.7	412.0	415.7	10,524	413.55	-0.86%
2012-04-10	0	1.160	1.160	1.170	1.150	1.180	2,324,004	2,704,044	1.1635	419.3	419.3	422.9	415.7	426.5	6,430	420.55	-0.85%
2012-04-05	0	1.170	1.160	1.170	1.130	1.170	2,856,064	3,309,237	1.1587	422.9	419.3	422.9	408.4	422.9	7,902	418.79	1.74%
2012-04-03	0	1.150	1.150	1.160	1.140	1.160	11,348,000	13,053,420	1.1503	415.7	415.7	419.3	412.0	419.3	31,396	415.76	-1.71%
2012-04-02	0	1.170	1.160	1.170	1.150	1.180	5,066,000	5,897,540	1.1641	422.9	419.3	422.9	415.7	426.5	14,016	420.77	1.74%
2012-03-30	0	1.150	1.150	1.160	1.120	1.180	13,384,153	15,463,146	1.1553	415.7	415.7	419.3	404.8	426.5	37,030	417.59	-0.86%
2012-03-29	0	1.160	1.150	1.160	1.140	1.280	62,112,000	72,649,590	1.1697	419.3	415.7	419.3	412.0	462.6	171,844	422.76	-9.38%
2012-03-28	0	1.280	1.270	1.280	1.270	1.300	2,752,000	3,524,340	1.2806	462.6	459.0	462.6	459.0	469.9	7,614	462.88	-0.78%
2012-03-27	0	1.290	1.280	1.290	1.280	1.310	3,056,000	3,969,340	1.2989	466.3	462.6	466.3	462.6	473.5	8,455	469.47	0.00%
2012-03-26	0	1.290	1.280	1.290	1.270	1.290	2,414,000	3,089,670	1.2799	466.3	462.6	466.3	459.0	466.3	6,679	462.61	2.38%
2012-03-23	0	1.260	1.250	1.260	1.250	1.290	9,313,613	11,739,285	1.2604	455.4	451.8	455.4	451.8	466.3	25,768	455.58	-1.56%
2012-03-22	0	1.280	1.270	1.280	1.270	1.300	10,384,000	13,294,600	1.2803	462.6	459.0	462.6	459.0	469.9	28,729	462.75	0.00%
2012-03-21	0	1.280	1.280	1.290	1.270	1.320	10,448,000	13,529,100	1.2949	462.6	462.6	466.3	459.0	477.1	28,906	468.03	-2.29%
2012-03-20	0	1.310	1.300	1.310	1.280	1.380	6,250,000	8,188,260	1.3101	473.5	469.9	473.5	462.6	498.8	17,292	473.53	-2.96%
2012-03-19	0	1.350	1.350	1.380	1.350	1.410	2,426,000	3,313,940	1.3660	487.9	487.9	498.8	487.9	509.6	6,712	493.73	-2.88%
2012-03-16	0	1.390	1.390	1.400	1.380	1.440	15,986,000	22,595,060	1.4134	502.4	502.4	506.0	498.8	520.5	44,228	510.87	1.46%
2012-03-15	0	1.370	1.360	1.390	1.300	1.380	12,459,000	16,802,560	1.3486	495.2	491.6	502.4	469.9	498.8	34,470	487.45	3.79%
2012-03-14	0	1.320	1.310	1.330	1.290	1.330	3,836,000	5,022,440	1.3093	477.1	473.5	480.7	466.3	480.7	10,613	473.23	1.54%
2012-03-13	0	1.300	1.280	1.300	1.290	1.310	2,890,000	3,739,800	1.2940	469.9	462.6	469.9	466.3	473.5	7,996	467.72	0.00%
2012-03-12	0	1.300	1.290	1.300	1.290	1.320	2,610,000	3,379,000	1.2946	469.9	466.3	469.9	466.3	477.1	7,221	467.94	-1.52%
2012-03-09	0	1.320	1.310	1.320	1.290	1.320	1,768,000	2,309,440	1.3062	477.1	473.5	477.1	466.3	477.1	4,892	472.13	2.33%
2012-03-08	0	1.290	1.290	1.300	1.280	1.320	2,560,000	3,307,300	1.2919	466.3	466.3	469.9	462.6	477.1	7,083	466.95	-0.77%
2012-03-07	0	1.300	1.290	1.300	1.280	1.300	2,918,650	3,764,105	1.2897	469.9	466.3	469.9	462.6	469.9	8,075	466.14	-0.76%
2012-03-06	0	1.310	1.300	1.310	1.300	1.350	4,188,000	5,496,360	1.3124	473.5	469.9	473.5	469.9	487.9	11,587	474.36	0.00%
2012-03-05	0	1.310	1.300	1.310	1.290	1.340	8,928,000	11,641,900	1.3040	473.5	469.9	473.5	466.3	484.3	24,701	471.31	-2.24%
2012-03-02	0	1.340	1.330	1.340	1.330	1.370	4,330,000	5,820,820	1.3443	484.3	480.7	484.3	480.7	495.2	11,980	485.89	-1.47%
2012-03-01	0	1.360	1.340	1.360	1.340	1.380	3,444,000	4,688,440	1.3613	491.6	484.3	491.6	484.3	498.8	9,528	492.05	0.00%
2012-02-29	0	1.360	1.360	1.390	1.320	1.380	18,611,916	25,297,167	1.3592	491.6	491.6	502.4	477.1	498.8	51,493	491.27	1.49%
2012-02-28	0	1.340	1.330	1.340	1.310	1.340	5,710,000	7,617,840	1.3341	484.3	480.7	484.3	473.5	484.3	15,798	482.21	1.52%
2012-02-27	0	1.320	1.310	1.330	1.310	1.340	3,864,200	5,136,914	1.3294	477.1	473.5	480.7	473.5	484.3	10,691	480.49	0.00%
2012-02-24	0	1.320	1.310	1.320	1.300	1.320	2,038,000	2,660,940	1.3057	477.1	473.5	477.1	469.9	477.1	5,639	471.92	0.76%
2012-02-23	0	1.310	1.310	1.330	1.290	1.320	1,788,000	2,340,400	1.3089	473.5	473.5	480.7	466.3	477.1	4,947	473.11	0.00%
2012-02-22	0	1.310	1.310	1.320	1.290	1.320	1,548,500	2,020,555	1.3048	473.5	473.5	477.1	466.3	477.1	4,284	471.63	0.00%
2012-02-21	0	1.310	1.310	1.320	1.300	1.320	760,000	995,900	1.3104	473.5	473.5	477.1	469.9	477.1	2,103	473.63	0.00%
2012-02-20	0	1.310	1.310	1.320	1.300	1.350	2,438,000	3,242,860	1.3301	473.5	473.5	477.1	469.9	487.9	6,745	480.77	-2.24%
2012-02-17	0	1.340	1.330	1.350	1.320	1.350	5,882,000	7,857,320	1.3358	484.3	480.7	487.9	477.1	487.9	16,274	482.82	0.75%
2012-02-16	0	1.330	1.320	1.340	1.290	1.330	6,014,000	7,929,580	1.3185	480.7	477.1	484.3	466.3	480.7	16,639	476.57	1.53%
2012-02-15	0	1.310	1.300	1.330	1.270	1.330	10,940,000	14,230,380	1.3008	473.5	469.9	480.7	459.0	480.7	30,268	470.15	3.97%
2012-02-14	0	1.260	1.260	1.270	1.260	1.290	2,722,000	3,462,380	1.2720	455.4	455.4	459.0	455.4	466.3	7,531	459.76	-2.33%
2012-02-13	0	1.290	1.280	1.290	1.270	1.310	2,855,750	3,693,937	1.2935	466.3	462.6	466.3	459.0	473.5	7,901	467.53	0.00%
2012-02-10	0	1.290	1.290	1.300	1.290	1.340	5,578,000	7,316,340	1.3116	466.3	466.3	469.9	466.3	484.3	15,433	474.08	-1.53%
2012-02-09	0	1.310	1.310	1.330	1.270	1.330	10,930,000	14,228,100	1.3017	473.5	473.5	480.7	459.0	480.7	30,240	470.51	2.34%
2012-02-08	0	1.280	1.270	1.280	1.260	1.280	5,404,000	6,846,580	1.2669	462.6	459.0	462.6	455.4	462.6	14,951	457.93	1.59%
2012-02-07	0	1.260	1.250	1.260	1.250	1.270	2,378,000	2,989,700	1.2572	455.4	451.8	455.4	451.8	459.0	6,579	454.42	-0.79%
2012-02-06	0	1.270	1.250	1.260	1.250	1.300	6,380,000	8,124,740	1.2735	459.0	451.8	455.4	451.8	469.9	17,651	460.29	-0.78%
2012-02-03	0	1.280	1.280	1.290	1.270	1.300	4,830,000	6,191,620	1.2819	462.6	462.6	466.3	459.0	469.9	13,363	463.34	-0.78%
2012-02-02	0	1.290	1.280	1.290	1.260	1.300	3,174,000	4,054,560	1.2774	466.3	462.6	466.3	455.4	469.9	8,781	461.72	0.00%
2012-02-01	0	1.290	1.280	1.290	1.280	1.300	2,022,000	2,600,540	1.2861	466.3	462.6	466.3	462.6	469.9	5,594	464.86	-1.53%
2012-01-31	0	1.310	1.300	1.310	1.280	1.320	3,592,000	4,663,080	1.2982	473.5	469.9	473.5	462.6	477.1	9,938	469.22	-0.76%
2012-01-30	0	1.320	1.310	1.320	1.300	1.330	1,071,000	1,409,530	1.3161	477.1	473.5	477.1	469.9	480.7	2,963	475.69	-0.75%
2012-01-27	0	1.330	1.320	1.340	1.300	1.340	4,206,000	5,583,720	1.3276	480.7	477.1	484.3	469.9	484.3	11,637	479.84	1.53%
2012-01-26	0	1.310	1.310	1.330	1.300	1.330	1,792,000	2,348,780	1.3107	473.5	473.5	480.7	469.9	480.7	4,958	473.74	0.77%
2012-01-20	0	1.300	1.300	1.310	1.290	1.330	2,478,000	3,241,940	1.3083	469.9	469.9	473.5	466.3	480.7	6,856	472.87	-2.26%
2012-01-19	0	1.330	1.310	1.330	1.290	1.340	4,816,000	6,317,100	1.3117	480.7	473.5	480.7	466.3	484.3	13,324	474.10	0.76%
2012-01-18	0	1.320	1.320	1.330	1.320	1.360	4,424,000	5,880,460	1.3292	477.1	477.1	480.7	477.1	491.6	12,240	480.44	-1.49%
2012-01-17	0	1.340	1.330	1.340	1.300	1.350	6,012,000	8,015,900	1.3333	484.3	480.7	484.3	469.9	487.9	16,633	481.92	3.08%
2012-01-16	0	1.300	1.300	1.310	1.300	1.330	5,174,000	6,782,740	1.3109	469.9	469.9	473.5	469.9	480.7	14,315	473.83	-2.99%
2012-01-13	0	1.340	1.340	1.350	1.290	1.350	11,952,000	15,824,320	1.3240	484.3	484.3	487.9	466.3	487.9	33,067	478.55	4.69%
2012-01-12	0	1.280	1.280	1.300	1.280	1.310	3,882,000	5,028,180	1.2953	462.6	462.6	469.9	462.6	473.5	10,740	468.16	-2.29%
2012-01-11	0	1.310	1.300	1.320	1.260	1.310	5,308,000	6,904,420	1.3008	473.5	469.9	477.1	455.4	473.5	14,686	470.15	0.77%
2012-01-10	0	1.300	1.300	1.310	1.290	1.320	3,066,000	3,987,060	1.3004	469.9	469.9	473.5	466.3	477.1	8,483	470.02	0.78%
2012-01-09	0	1.290	1.280	1.310	1.260	1.300	4,982,000	6,400,840	1.2848	466.3	462.6	473.5	455.4	469.9	13,784	464.38	1.57%
2012-01-06	0	1.270	1.280	1.290	1.240	1.290	4,716,000	6,000,520	1.2724	459.0	462.6	466.3	448.2	466.3	13,048	459.89	0.00%
2012-01-05	0	1.270	1.270	1.300	1.220	1.300	10,236,000	13,007,160	1.2707	459.0	459.0	469.9	441.0	469.9	28,320	459.30	3.25%
2012-01-04	0	1.230	1.220	1.230	1.210	1.240	2,578,000	3,154,100	1.2235	444.6	441.0	444.6	437.3	448.2	7,133	442.21	0.00%
2012-01-03	0	1.230	1.220	1.230	1.190	1.240	5,748,000	6,995,120	1.2170	444.6	441.0	444.6	430.1	448.2	15,903	439.86	3.36%
2011-12-30	0	1.190	1.190	1.200	1.180	1.200	1,012,000	1,207,640	1.1933	430.1	430.1	433.7	426.5	433.7	2,800	431.32	0.85%
2011-12-29	0	1.180	1.180	1.190	1.180	1.190	854,000	1,011,780	1.1848	426.5	426.5	430.1	426.5	430.1	2,363	428.22	0.85%
2011-12-28	0	1.170	1.170	1.180	1.160	1.200	4,096,000	4,865,000	1.1877	422.9	422.9	426.5	419.3	433.7	11,332	429.30	0.86%
2011-12-23	0	1.160	1.160	1.180	1.160	1.180	1,154,000	1,347,140	1.1674	419.3	419.3	426.5	419.3	426.5	3,193	421.94	0.87%
2011-12-22	0	1.150	1.150	1.170	1.150	1.170	1,479,551	1,714,237	1.1586	415.7	415.7	422.9	415.7	422.9	4,093	418.78	-2.54%
2011-12-21	0	1.180	1.160	1.180	1.160	1.190	892,000	1,047,800	1.1747	426.5	419.3	426.5	419.3	430.1	2,468	424.57	0.85%
2011-12-20	0	1.170	1.150	1.170	1.140	1.170	896,758	1,036,028	1.1553	422.9	415.7	422.9	412.0	422.9	2,481	417.58	1.74%
2011-12-19	0	1.150	1.150	1.160	1.150	1.170	1,380,000	1,596,340	1.1568	415.7	415.7	419.3	415.7	422.9	3,818	418.11	-1.71%
2011-12-16	0	1.170	1.160	1.170	1.150	1.180	1,288,000	1,497,000	1.1623	422.9	419.3	422.9	415.7	426.5	3,563	420.09	0.86%
2011-12-15	0	1.160	1.160	1.180	1.150	1.180	2,394,000	2,776,820	1.1599	419.3	419.3	426.5	415.7	426.5	6,623	419.24	-3.33%
2011-12-14	0	1.200	1.180	1.200	1.170	1.200	3,288,900	3,887,780	1.1821	433.7	426.5	433.7	422.9	433.7	9,099	427.26	1.69%
2011-12-13	0	1.180	1.170	1.190	1.160	1.190	2,186,000	2,562,580	1.1723	426.5	422.9	430.1	419.3	430.1	6,048	423.71	-0.84%
2011-12-12	0	1.190	1.180	1.190	1.170	1.210	2,794,000	3,334,780	1.1936	430.1	426.5	430.1	422.9	437.3	7,730	431.40	1.71%
2011-12-09	0	1.170	1.160	1.170	1.150	1.180	2,746,000	3,200,180	1.1654	422.9	419.3	422.9	415.7	426.5	7,597	421.22	-0.85%
2011-12-08	0	1.180	1.190	1.200	1.170	1.200	3,178,000	3,767,240	1.1854	426.5	430.1	433.7	422.9	433.7	8,793	428.46	-1.67%
2011-12-07	0	1.200	1.190	1.200	1.190	1.210	1,196,000	1,433,960	1.1990	433.7	430.1	433.7	430.1	437.3	3,309	433.36	0.84%
2011-12-06	0	1.190	1.180	1.190	1.180	1.240	4,398,000	5,266,460	1.1975	430.1	426.5	430.1	426.5	448.2	12,168	432.82	-3.25%
2011-12-05	0	1.230	1.230	1.240	1.200	1.260	6,316,000	7,731,710	1.2241	444.6	444.6	448.2	433.7	455.4	17,474	442.46	0.00%
2011-12-02	0	1.230	1.220	1.230	1.220	1.240	1,466,000	1,800,380	1.2281	444.6	441.0	444.6	441.0	448.2	4,056	443.88	-0.81%
2011-12-01	0	1.240	1.230	1.240	1.220	1.250	6,456,000	7,965,900	1.2339	448.2	444.6	448.2	441.0	451.8	17,862	445.98	4.20%
2011-11-30	0	1.190	1.170	1.190	1.160	1.190	2,532,001	2,985,281	1.1790	430.1	422.9	430.1	419.3	430.1	7,005	426.15	0.85%
2011-11-29	0	1.180	1.170	1.190	1.160	1.220	15,379,000	18,171,200	1.1816	426.5	422.9	430.1	419.3	441.0	42,549	427.07	1.72%
2011-11-28	0	1.160	1.150	1.160	1.130	1.160	2,512,000	2,876,660	1.1452	419.3	415.7	419.3	408.4	419.3	6,950	413.91	3.57%
2011-11-25	0	1.120	1.120	1.130	1.110	1.150	3,454,000	3,887,720	1.1256	404.8	404.8	408.4	401.2	415.7	9,556	406.83	-2.61%
2011-11-24	0	1.150	1.140	1.150	1.120	1.160	1,660,000	1,895,580	1.1419	415.7	412.0	415.7	404.8	419.3	4,593	412.74	-0.86%
2011-11-23	0	1.160	1.150	1.160	1.140	1.170	2,400,000	2,760,380	1.1502	419.3	415.7	419.3	412.0	422.9	6,640	415.72	0.00%
2011-11-22	0	1.160	1.150	1.160	1.140	1.180	3,316,000	3,860,000	1.1641	419.3	415.7	419.3	412.0	426.5	9,174	420.74	-1.69%
2011-11-21	0	1.180	1.180	1.190	1.180	1.200	1,764,000	2,086,180	1.1826	426.5	426.5	430.1	426.5	433.7	4,880	427.46	-3.28%
2011-11-18	0	1.220	1.210	1.220	1.200	1.240	3,582,000	4,330,680	1.2090	441.0	437.3	441.0	433.7	448.2	9,910	436.99	-0.81%
2011-11-17	0	1.230	1.230	1.240	1.210	1.260	2,558,000	3,153,760	1.2329	444.6	444.6	448.2	437.3	455.4	7,077	445.62	0.82%
2011-11-16	0	1.220	1.220	1.230	1.220	1.250	1,696,000	2,074,820	1.2234	441.0	441.0	444.6	441.0	451.8	4,692	442.18	-2.40%
2011-11-15	0	1.250	1.240	1.250	1.230	1.250	1,346,000	1,663,860	1.2362	451.8	448.2	451.8	444.6	451.8	3,724	446.80	-0.79%
2011-11-14	0	1.260	1.260	1.270	1.220	1.280	7,664,000	9,507,560	1.2405	455.4	455.4	459.0	441.0	462.6	21,204	448.39	4.13%
2011-11-11	0	1.210	1.210	1.220	1.210	1.240	4,448,000	5,421,520	1.2189	437.3	437.3	441.0	437.3	448.2	12,306	440.55	0.00%
2011-11-10	0	1.210	1.200	1.210	1.200	1.240	7,908,000	9,593,500	1.2131	437.3	433.7	437.3	433.7	448.2	21,879	438.48	-3.97%
2011-11-09	0	1.260	1.260	1.270	1.250	1.280	2,592,000	3,276,700	1.2642	455.4	455.4	459.0	451.8	462.6	7,171	456.92	1.61%
2011-11-08	0	1.240	1.230	1.240	1.230	1.280	6,636,000	8,338,140	1.2565	448.2	444.6	448.2	444.6	462.6	18,360	454.15	-0.80%
2011-11-07	0	1.250	1.250	1.260	1.250	1.310	8,544,000	10,842,460	1.2690	451.8	451.8	455.4	451.8	473.5	23,639	458.68	-4.58%
2011-11-04	0	1.310	1.310	1.320	1.300	1.330	6,070,000	7,971,160	1.3132	473.5	473.5	477.1	469.9	480.7	16,794	474.65	1.55%
2011-11-03	0	1.290	1.270	1.290	1.260	1.310	5,659,000	7,283,640	1.2871	466.3	459.0	466.3	455.4	473.5	15,657	465.21	-1.53%
2011-11-02	0	1.310	1.310	1.320	1.210	1.320	94,198,000	122,216,740	1.2974	473.5	473.5	477.1	437.3	477.1	260,616	468.95	3.97%
2011-11-01	0	1.260	1.240	1.260	1.220	1.260	3,670,000	4,542,120	1.2376	455.4	448.2	455.4	441.0	455.4	10,154	447.33	0.00%
2011-10-31	0	1.260	1.250	1.260	1.240	1.310	5,456,000	6,970,280	1.2775	455.4	451.8	455.4	448.2	473.5	15,095	461.76	0.00%
2011-10-28	0	1.260	1.250	1.260	1.250	1.310	11,660,000	14,859,740	1.2744	455.4	451.8	455.4	451.8	473.5	32,260	460.63	-0.79%
2011-10-27	0	1.270	1.270	1.280	1.210	1.280	13,554,000	16,954,000	1.2508	459.0	459.0	462.6	437.3	462.6	37,500	452.11	4.96%
2011-10-26	0	1.210	1.210	1.220	1.170	1.220	3,649,000	4,379,650	1.2002	437.3	437.3	441.0	422.9	441.0	10,096	433.82	-1.63%
2011-10-25	0	1.230	1.220	1.230	1.200	1.250	2,260,000	2,762,520	1.2224	444.6	441.0	444.6	433.7	451.8	6,253	441.81	0.00%
2011-10-24	0	1.230	1.230	1.240	1.200	1.250	11,720,000	14,449,532	1.2329	444.6	444.6	448.2	433.7	451.8	32,426	445.62	4.24%
2011-10-21	0	1.180	1.170	1.190	1.120	1.190	3,194,000	3,685,020	1.1537	426.5	422.9	430.1	404.8	430.1	8,837	417.01	4.42%
2011-10-20	0	1.130	1.120	1.130	1.110	1.170	4,040,000	4,541,480	1.1241	408.4	404.8	408.4	401.2	422.9	11,177	406.31	-0.88%
2011-10-19	0	1.140	1.140	1.150	1.130	1.200	3,376,285	3,903,893	1.1563	412.0	412.0	415.7	408.4	433.7	9,341	417.93	-0.87%
2011-10-18	0	1.150	1.140	1.160	1.140	1.200	6,066,000	7,032,960	1.1594	415.7	412.0	419.3	412.0	433.7	16,783	419.06	-5.74%
2011-10-17	0	1.220	1.220	1.230	1.190	1.260	21,538,000	26,146,440	1.2140	441.0	441.0	444.6	430.1	455.4	59,589	438.78	-0.81%
2011-10-14	0	1.230	1.230	1.240	1.210	1.250	6,732,000	8,249,760	1.2255	444.6	444.6	448.2	437.3	451.8	18,625	442.93	-2.38%
2011-10-13	0	1.260	1.260	1.270	1.250	1.290	6,711,000	8,515,852	1.2689	455.4	455.4	459.0	451.8	466.3	18,567	458.65	0.00%
2011-10-12	0	1.260	1.260	1.270	1.200	1.280	10,572,000	13,325,620	1.2605	455.4	455.4	459.0	433.7	462.6	29,249	455.59	2.44%
2011-10-11	0	1.230	1.220	1.230	1.210	1.250	7,064,000	8,693,520	1.2307	444.6	441.0	444.6	437.3	451.8	19,544	444.82	5.13%
2011-10-10	0	1.170	1.170	1.180	1.160	1.200	3,413,000	4,007,310	1.1741	422.9	422.9	426.5	419.3	433.7	9,443	424.38	0.00%
2011-10-07	0	1.170	1.160	1.170	1.120	1.190	20,816,000	24,216,580	1.1634	422.9	419.3	422.9	404.8	430.1	57,591	420.49	4.46%
2011-10-06	0	1.120	1.120	1.130	1.110	1.160	7,766,000	8,777,160	1.1302	404.8	404.8	408.4	401.2	419.3	21,486	408.50	4.67%
2011-10-04	0	1.070	1.070	1.080	1.030	1.130	8,046,000	8,771,560	1.0902	386.7	386.7	390.4	372.3	408.4	22,261	394.04	0.00%
2011-10-03	0	1.070	1.060	1.070	1.030	1.100	10,636,000	11,205,920	1.0536	386.7	383.1	386.7	372.3	397.6	29,426	380.81	-4.46%
2011-09-30	0	1.120	1.110	1.130	1.110	1.160	7,476,000	8,383,870	1.1214	404.8	401.2	408.4	401.2	419.3	20,684	405.34	-1.75%
2011-09-28	0	1.140	1.140	1.150	1.130	1.180	6,664,000	7,667,620	1.1506	412.0	412.0	415.7	408.4	426.5	18,437	415.88	-1.72%
2011-09-27	0	1.160	1.150	1.160	1.070	1.170	10,564,000	11,857,360	1.1224	419.3	415.7	419.3	386.7	422.9	29,227	405.70	11.54%
2011-09-26	0	1.040	1.040	1.050	1.010	1.150	12,508,000	13,391,220	1.0706	375.9	375.9	379.5	365.1	415.7	34,606	386.97	-8.77%
2011-09-23	0	1.140	1.140	1.150	1.060	1.180	22,376,000	25,249,644	1.1284	412.0	412.0	415.7	383.1	426.5	61,907	407.86	-6.56%
2011-09-22	0	1.220	1.220	1.240	1.220	1.240	15,944,000	19,625,242	1.2309	441.0	441.0	448.2	441.0	448.2	44,112	444.90	-3.17%
2011-09-21	0	1.260	1.250	1.260	1.250	1.280	4,412,000	5,550,070	1.2579	455.4	451.8	455.4	451.8	462.6	12,207	454.68	-1.56%
2011-09-20	0	1.280	1.270	1.280	1.240	1.300	11,672,000	14,690,600	1.2586	462.6	459.0	462.6	448.2	469.9	32,293	454.92	-0.78%
2011-09-19	0	1.290	1.300	1.310	1.280	1.330	3,650,000	4,734,800	1.2972	466.3	469.9	473.5	462.6	480.7	10,098	468.87	-3.01%
2011-09-16	0	1.330	1.320	1.330	1.310	1.340	3,186,557	4,231,952	1.3281	480.7	477.1	480.7	473.5	484.3	8,816	480.02	0.76%
2011-09-15	0	1.320	1.300	1.320	1.300	1.330	6,234,001	8,193,421	1.3143	477.1	469.9	477.1	469.9	480.7	17,248	475.05	3.13%
2011-09-14	0	1.280	1.280	1.290	1.260	1.330	8,810,000	11,313,960	1.2842	462.6	462.6	466.3	455.4	480.7	24,375	464.17	-1.54%
2011-09-12	0	1.300	1.300	1.310	1.290	1.330	15,761,800	20,487,494	1.2998	469.9	469.9	473.5	466.3	480.7	43,608	469.81	-4.41%
2011-09-09	0	1.360	1.350	1.360	1.350	1.380	3,856,000	5,257,060	1.3633	491.6	487.9	491.6	487.9	498.8	10,668	492.77	-1.45%
2011-09-08	0	1.380	1.370	1.390	1.360	1.400	8,934,000	12,342,280	1.3815	498.8	495.2	502.4	491.6	506.0	24,718	499.33	2.22%
2011-09-07	0	1.350	1.350	1.360	1.340	1.370	2,894,000	3,915,400	1.3529	487.9	487.9	491.6	484.3	495.2	8,007	489.01	0.75%
2011-09-06	0	1.340	1.340	1.350	1.310	1.380	8,522,000	11,363,450	1.3334	484.3	484.3	487.9	473.5	498.8	23,578	481.96	-1.47%
2011-09-05	0	1.360	1.360	1.370	1.340	1.400	6,578,000	9,007,440	1.3693	491.6	491.6	495.2	484.3	506.0	18,199	494.93	-1.45%
2011-09-02	0	1.380	1.370	1.390	1.360	1.400	3,388,000	4,665,380	1.3770	498.8	495.2	502.4	491.6	506.0	9,374	497.72	0.00%
2011-09-01	0	1.380	1.380	1.390	1.380	1.450	10,952,000	15,487,920	1.4142	498.8	498.8	502.4	498.8	524.1	30,301	511.14	-3.50%
2011-08-31	0	1.430	1.420	1.430	1.380	1.430	10,372,000	14,603,036	1.4079	516.9	513.2	516.9	498.8	516.9	28,696	508.89	2.58%
2011-08-30	0	1.430	1.420	1.430	1.390	1.460	13,564,000	19,438,282	1.4331	503.9	500.3	503.9	489.8	514.4	38,496	504.94	0.00%
2011-08-29	0	1.430	1.420	1.430	1.340	1.430	20,156,000	28,256,228	1.4019	503.9	500.3	503.9	472.1	503.9	57,205	493.94	6.72%
2011-08-26	0	1.340	1.330	1.340	1.320	1.360	4,680,000	6,290,280	1.3441	472.1	468.6	472.1	465.1	479.2	13,282	473.58	-0.74%
2011-08-25	0	1.350	1.340	1.350	1.330	1.360	6,400,000	8,613,160	1.3458	475.7	472.1	475.7	468.6	479.2	18,164	474.19	3.05%
2011-08-24	0	1.310	1.310	1.320	1.300	1.390	8,034,000	10,734,340	1.3361	461.6	461.6	465.1	458.0	489.8	22,802	470.77	-3.68%
2011-08-23	0	1.360	1.350	1.360	1.290	1.360	11,340,000	15,101,140	1.3317	479.2	475.7	479.2	454.5	479.2	32,184	469.21	4.62%
2011-08-22	0	1.300	1.300	1.320	1.260	1.430	43,552,000	57,477,140	1.3197	458.0	458.0	465.1	444.0	503.9	123,607	465.00	-6.47%
2011-08-19	0	1.390	1.390	1.400	1.350	1.450	19,179,000	26,933,440	1.4043	489.8	489.8	493.3	475.7	510.9	54,433	494.80	-3.47%
2011-08-18	0	1.440	1.450	1.460	1.430	1.510	18,826,000	27,741,540	1.4736	507.4	510.9	514.4	503.9	532.0	53,431	519.21	-3.36%
2011-08-17	0	1.490	1.480	1.490	1.460	1.500	24,584,000	36,587,000	1.4882	525.0	521.5	525.0	514.4	528.5	69,773	524.37	2.76%
2011-08-16	0	1.450	1.440	1.450	1.400	1.460	23,264,000	33,482,460	1.4392	510.9	507.4	510.9	493.3	514.4	66,026	507.11	3.57%
2011-08-15	0	1.400	1.390	1.400	1.370	1.400	13,332,000	18,531,110	1.3900	493.3	489.8	493.3	482.7	493.3	37,838	489.75	3.70%
2011-08-12	0	1.350	1.350	1.360	1.340	1.370	10,550,000	14,245,140	1.3503	475.7	475.7	479.2	472.1	482.7	29,942	475.75	2.27%
2011-08-11	0	1.320	1.310	1.320	1.290	1.340	9,296,000	12,257,120	1.3185	465.1	461.6	465.1	454.5	472.1	26,383	464.58	-0.75%
2011-08-10	0	1.330	1.330	1.340	1.320	1.390	23,365,000	31,876,720	1.3643	468.6	468.6	472.1	465.1	489.8	66,313	480.70	1.53%
2011-08-09	0	1.310	1.300	1.310	1.240	1.350	35,948,000	46,943,880	1.3059	461.6	458.0	461.6	436.9	475.7	102,025	460.12	-2.96%
2011-08-08	0	1.350	1.340	1.350	1.250	1.370	30,706,000	40,200,660	1.3092	475.7	472.1	475.7	440.4	482.7	87,148	461.29	-3.57%
2011-08-05	0	1.400	1.390	1.400	1.330	1.410	30,503,000	41,601,240	1.3638	493.3	489.8	493.3	468.6	496.8	86,572	480.54	-3.45%
2011-08-04	0	1.450	1.450	1.460	1.430	1.500	16,228,000	23,898,500	1.4727	510.9	510.9	514.4	503.9	528.5	46,057	518.89	-0.68%
2011-08-03	0	1.460	1.450	1.460	1.400	1.480	23,498,000	33,959,160	1.4452	514.4	510.9	514.4	493.3	521.5	66,691	509.21	-0.68%
2011-08-02	0	1.470	1.460	1.470	1.460	1.540	44,750,000	66,736,660	1.4913	517.9	514.4	517.9	514.4	542.6	127,007	525.46	-3.29%
2011-08-01	0	1.520	1.520	1.530	1.430	1.520	58,460,000	87,504,140	1.4968	535.6	535.6	539.1	503.9	535.6	165,917	527.40	8.57%
2011-07-29	0	1.400	1.400	1.410	1.380	1.440	10,660,000	15,023,940	1.4094	493.3	493.3	496.8	486.2	507.4	30,255	496.58	-2.78%
2011-07-28	0	1.440	1.430	1.440	1.400	1.450	10,686,000	15,228,760	1.4251	507.4	503.9	507.4	493.3	510.9	30,328	502.13	0.70%
2011-07-27	0	1.430	1.420	1.430	1.400	1.450	19,958,000	28,641,220	1.4351	503.9	500.3	503.9	493.3	510.9	56,644	505.64	1.42%
2011-07-26	0	1.410	1.400	1.410	1.390	1.430	8,174,000	11,456,680	1.4016	496.8	493.3	496.8	489.8	503.9	23,199	493.85	0.00%
2011-07-25	0	1.410	1.410	1.420	1.390	1.430	25,128,000	35,505,940	1.4130	496.8	496.8	500.3	489.8	503.9	71,317	497.86	1.44%
2011-07-22	0	1.390	1.390	1.400	1.360	1.400	23,266,000	32,033,420	1.3768	489.8	489.8	493.3	479.2	493.3	66,032	485.12	2.96%
2011-07-21	0	1.350	1.350	1.360	1.340	1.360	2,708,000	3,651,460	1.3484	475.7	475.7	479.2	472.1	479.2	7,686	475.10	-0.74%
2011-07-20	0	1.360	1.340	1.360	1.330	1.360	6,330,000	8,507,060	1.3439	479.2	472.1	479.2	468.6	479.2	17,965	473.52	1.49%
2011-07-19	0	1.340	1.330	1.340	1.300	1.340	5,388,000	7,127,080	1.3228	472.1	468.6	472.1	458.0	472.1	15,292	466.07	0.00%
2011-07-18	0	1.340	1.330	1.340	1.330	1.360	2,628,000	3,528,640	1.3427	472.1	468.6	472.1	468.6	479.2	7,459	473.10	-1.47%
2011-07-15	0	1.360	1.350	1.360	1.340	1.370	11,170,000	15,179,100	1.3589	479.2	475.7	479.2	472.1	482.7	31,702	478.81	1.49%
2011-07-14	0	1.340	1.340	1.350	1.330	1.380	17,606,000	23,842,800	1.3542	472.1	472.1	475.7	468.6	486.2	49,968	477.16	0.75%
2011-07-13	0	1.330	1.320	1.330	1.260	1.330	9,894,000	12,916,240	1.3055	468.6	465.1	468.6	444.0	468.6	28,081	459.97	5.56%
2011-07-12	0	1.260	1.260	1.270	1.260	1.290	3,614,000	4,587,320	1.2693	444.0	444.0	447.5	444.0	454.5	10,257	447.24	-3.82%
2011-07-11	0	1.310	1.300	1.310	1.280	1.310	6,506,000	8,452,100	1.2991	461.6	458.0	461.6	451.0	461.6	18,465	457.74	1.55%
2011-07-08	0	1.290	1.290	1.300	1.290	1.320	2,710,000	3,528,920	1.3022	454.5	454.5	458.0	454.5	465.1	7,691	458.82	-0.77%
2011-07-07	0	1.300	1.290	1.300	1.290	1.320	4,346,000	5,674,940	1.3058	458.0	454.5	458.0	454.5	465.1	12,335	460.09	0.00%
2011-07-06	0	1.300	1.290	1.300	1.290	1.320	2,636,000	3,413,720	1.2950	458.0	454.5	458.0	454.5	465.1	7,481	456.30	-1.52%
2011-07-05	0	1.320	1.310	1.320	1.300	1.330	3,236,000	4,255,540	1.3151	465.1	461.6	465.1	458.0	468.6	9,184	463.35	-0.75%
2011-07-04	0	1.330	1.320	1.330	1.300	1.360	13,472,000	17,878,580	1.3271	468.6	465.1	468.6	458.0	479.2	38,235	467.59	3.10%
2011-06-30	0	1.290	1.280	1.290	1.280	1.290	2,470,000	3,174,620	1.2853	454.5	451.0	454.5	451.0	454.5	7,010	452.86	0.78%
2011-06-29	0	1.280	1.270	1.280	1.250	1.290	5,854,000	7,435,140	1.2701	451.0	447.5	451.0	440.4	454.5	16,614	447.51	0.79%
2011-06-28	0	1.270	1.270	1.280	1.260	1.290	2,958,000	3,763,120	1.2722	447.5	447.5	451.0	444.0	454.5	8,395	448.25	0.00%
2011-06-27	0	1.270	1.270	1.280	1.270	1.290	1,652,000	2,118,320	1.2823	447.5	447.5	451.0	447.5	454.5	4,689	451.80	-1.55%
2011-06-24	0	1.290	1.280	1.290	1.260	1.290	6,230,000	7,946,200	1.2755	454.5	451.0	454.5	444.0	454.5	17,682	449.41	-0.77%
2011-06-23	0	1.300	1.280	1.300	1.260	1.300	4,878,000	6,244,700	1.2802	458.0	451.0	458.0	444.0	458.0	13,844	451.06	0.78%
2011-06-22	0	1.290	1.280	1.290	1.280	1.310	3,294,000	4,259,180	1.2930	454.5	451.0	454.5	451.0	461.6	9,349	455.58	0.00%
2011-06-21	0	1.290	1.280	1.290	1.260	1.300	3,112,000	3,977,820	1.2782	454.5	451.0	454.5	444.0	458.0	8,832	450.37	0.78%
2011-06-20	0	1.280	1.270	1.280	1.220	1.300	10,364,000	13,140,920	1.2679	451.0	447.5	451.0	429.9	458.0	29,414	446.75	3.23%
2011-06-17	0	1.240	1.230	1.250	1.230	1.260	4,798,000	5,964,340	1.2431	436.9	433.4	440.4	433.4	444.0	13,617	437.99	-1.59%
2011-06-16	0	1.260	1.250	1.260	1.240	1.270	9,230,000	11,534,520	1.2497	444.0	440.4	444.0	436.9	447.5	26,196	440.32	-0.79%
2011-06-15	0	1.270	1.270	1.280	1.260	1.320	3,898,000	5,006,100	1.2843	447.5	447.5	451.0	444.0	465.1	11,063	452.51	-3.05%
2011-06-14	0	1.310	1.300	1.310	1.260	1.320	6,270,000	8,154,740	1.3006	461.6	458.0	461.6	444.0	465.1	17,795	458.26	2.34%
2011-06-13	0	1.280	1.270	1.280	1.250	1.280	6,530,000	8,259,880	1.2649	451.0	447.5	451.0	440.4	451.0	18,533	445.68	-0.78%
2011-06-10	0	1.290	1.280	1.300	1.270	1.320	5,738,000	7,396,020	1.2890	454.5	451.0	458.0	447.5	465.1	16,285	454.16	-1.53%
2011-06-09	0	1.310	1.300	1.310	1.290	1.340	7,698,000	10,058,960	1.3067	461.6	458.0	461.6	454.5	472.1	21,848	460.41	-1.50%
2011-06-08	0	1.330	1.330	1.340	1.330	1.380	9,582,000	12,931,680	1.3496	468.6	468.6	472.1	468.6	486.2	27,195	475.52	-2.92%
2011-06-07	0	1.370	1.370	1.380	1.320	1.410	34,498,000	47,476,380	1.3762	482.7	482.7	486.2	465.1	496.8	97,910	484.90	-0.72%
2011-06-03	0	1.380	1.370	1.380	1.340	1.430	40,766,000	56,669,260	1.3901	486.2	482.7	486.2	472.1	503.9	115,699	489.80	0.00%
2011-06-02	0	1.380	1.370	1.380	1.290	1.410	34,568,010	47,238,073	1.3665	486.2	482.7	486.2	454.5	496.8	98,109	481.49	1.47%
2011-06-01	0	1.360	1.350	1.360	1.270	1.370	25,406,000	34,013,060	1.3388	479.2	475.7	479.2	447.5	482.7	72,106	471.71	4.62%
2011-05-31	0	1.300	1.290	1.300	1.240	1.300	11,492,000	14,495,560	1.2614	458.0	454.5	458.0	436.9	458.0	32,616	444.43	2.36%
2011-05-30	0	1.270	1.260	1.270	1.260	1.280	2,698,000	3,419,240	1.2673	447.5	444.0	447.5	444.0	451.0	7,657	446.53	-0.78%
2011-05-27	0	1.280	1.270	1.280	1.250	1.280	4,696,000	5,925,800	1.2619	451.0	447.5	451.0	440.4	451.0	13,328	444.62	0.79%
2011-05-26	0	1.270	1.260	1.270	1.250	1.270	4,956,000	6,250,580	1.2612	447.5	444.0	447.5	440.4	447.5	14,066	444.38	0.00%
2011-05-25	0	1.270	1.260	1.270	1.240	1.270	5,166,000	6,446,120	1.2478	447.5	444.0	447.5	436.9	447.5	14,662	439.65	1.60%
2011-05-24	0	1.250	1.240	1.250	1.230	1.250	3,018,016	3,749,640	1.2424	440.4	436.9	440.4	433.4	440.4	8,566	437.76	1.63%
2011-05-23	0	1.230	1.220	1.240	1.220	1.250	7,156,000	8,836,000	1.2348	433.4	429.9	436.9	429.9	440.4	20,310	435.06	-1.60%
2011-05-20	0	1.250	1.250	1.260	1.250	1.270	2,554,000	3,203,740	1.2544	440.4	440.4	444.0	440.4	447.5	7,249	441.98	0.00%
2011-05-19	0	1.250	1.250	1.260	1.250	1.290	5,160,000	6,515,580	1.2627	440.4	440.4	444.0	440.4	454.5	14,645	444.91	-3.10%
2011-05-18	0	1.290	1.280	1.290	1.230	1.290	8,594,000	10,924,880	1.2712	454.5	451.0	454.5	433.4	454.5	24,391	447.91	4.03%
2011-05-17	0	1.240	1.230	1.240	1.230	1.260	3,324,974	4,127,107	1.2412	436.9	433.4	436.9	433.4	444.0	9,437	437.35	-0.80%
2011-05-16	0	1.250	1.250	1.260	1.240	1.270	4,142,000	5,177,120	1.2499	440.4	440.4	444.0	436.9	447.5	11,756	440.40	-1.57%
2011-05-13	0	1.270	1.260	1.270	1.250	1.270	2,694,000	3,389,920	1.2583	447.5	444.0	447.5	440.4	447.5	7,646	443.36	1.60%
2011-05-12	0	1.250	1.250	1.260	1.240	1.270	4,525,000	5,671,110	1.2533	440.4	440.4	444.0	436.9	447.5	12,843	441.59	-1.57%
2011-05-11	0	1.270	1.260	1.270	1.260	1.290	6,180,000	7,865,820	1.2728	447.5	444.0	447.5	444.0	454.5	17,540	448.46	0.63%
2011-05-09	0	1.290	1.290	1.300	1.290	1.320	7,800,000	10,164,240	1.3031	444.7	444.7	448.1	444.7	455.0	22,629	449.18	0.00%
2011-05-06	0	1.290	1.280	1.290	1.270	1.300	12,452,000	15,951,400	1.2810	444.7	441.2	444.7	437.8	448.1	36,125	441.57	-0.77%
2011-05-05	0	1.300	1.290	1.300	1.280	1.310	7,502,000	9,710,300	1.2944	448.1	444.7	448.1	441.2	451.6	21,764	446.16	0.00%
2011-05-04	0	1.300	1.290	1.300	1.290	1.320	11,906,000	15,527,760	1.3042	448.1	444.7	448.1	444.7	455.0	34,541	449.55	-1.52%
2011-05-03	0	1.320	1.310	1.320	1.310	1.360	8,618,000	11,394,880	1.3222	455.0	451.6	455.0	451.6	468.8	25,002	455.76	-2.22%
2011-04-29	0	1.350	1.340	1.350	1.330	1.360	5,870,000	7,892,300	1.3445	465.3	461.9	465.3	458.4	468.8	17,029	463.45	0.00%
2011-04-28	0	1.350	1.350	1.360	1.350	1.390	6,596,000	9,000,360	1.3645	465.3	465.3	468.8	465.3	479.1	19,136	470.34	-1.46%
2011-04-27	0	1.370	1.370	1.380	1.360	1.410	9,852,000	13,629,900	1.3835	472.2	472.2	475.7	468.8	486.0	28,582	476.88	-1.44%
2011-04-26	0	1.390	1.390	1.400	1.380	1.420	5,844,000	8,166,240	1.3974	479.1	479.1	482.6	475.7	489.5	16,954	481.67	-2.11%
2011-04-21	0	1.420	1.410	1.420	1.410	1.440	6,926,000	9,811,780	1.4167	489.5	486.0	489.5	486.0	496.4	20,093	488.32	-0.70%
2011-04-20	0	1.430	1.420	1.430	1.420	1.450	10,944,000	15,699,560	1.4345	492.9	489.5	492.9	489.5	499.8	31,750	494.48	2.14%
2011-04-19	0	1.400	1.400	1.410	1.390	1.420	10,882,000	15,258,920	1.4022	482.6	482.6	486.0	479.1	489.5	31,570	483.34	-1.41%
2011-04-18	0	1.420	1.410	1.420	1.410	1.440	7,446,000	10,596,820	1.4232	489.5	486.0	489.5	486.0	496.4	21,602	490.56	0.71%
2011-04-15	0	1.410	1.410	1.420	1.410	1.460	13,754,000	19,716,860	1.4335	486.0	486.0	489.5	486.0	503.3	39,902	494.13	-2.08%
2011-04-14	0	1.440	1.430	1.440	1.420	1.450	19,244,000	27,717,240	1.4403	496.4	492.9	496.4	489.5	499.8	55,829	496.47	0.70%
2011-04-13	0	1.430	1.420	1.430	1.400	1.430	12,394,000	17,555,160	1.4164	492.9	489.5	492.9	482.6	492.9	35,956	488.24	1.42%
2011-04-12	0	1.410	1.400	1.420	1.400	1.450	19,127,999	27,052,998	1.4143	486.0	482.6	489.5	482.6	499.8	55,492	487.51	-2.08%
2011-04-11	0	1.440	1.440	1.450	1.380	1.460	36,976,001	53,007,141	1.4336	496.4	496.4	499.8	475.7	503.3	107,271	494.14	2.13%
2011-04-08	0	1.410	1.400	1.410	1.380	1.420	15,338,000	21,431,680	1.3973	486.0	482.6	486.0	475.7	489.5	44,497	481.64	2.17%
2011-04-07	0	1.380	1.380	1.390	1.370	1.420	13,376,000	18,646,740	1.3940	475.7	475.7	479.1	472.2	489.5	38,805	480.52	-1.43%
2011-04-06	0	1.400	1.390	1.400	1.340	1.410	22,592,000	31,458,420	1.3925	482.6	479.1	482.6	461.9	486.0	65,542	479.98	2.94%
2011-04-04	0	1.360	1.350	1.360	1.280	1.360	19,108,000	25,418,720	1.3303	468.8	465.3	468.8	441.2	468.8	55,434	458.54	6.25%
2011-04-01	0	1.280	1.280	1.290	1.270	1.300	5,228,000	6,714,800	1.2844	441.2	441.2	444.7	437.8	448.1	15,167	442.72	-3.03%
2011-03-31	0	1.320	1.300	1.320	1.300	1.330	9,950,000	13,052,200	1.3118	455.0	448.1	455.0	448.1	458.4	28,866	452.17	0.00%
2011-03-30	0	1.320	1.310	1.320	1.220	1.320	15,352,000	19,915,960	1.2973	455.0	451.6	455.0	420.5	455.0	44,538	447.17	0.76%
2011-03-29	0	1.310	1.310	1.320	1.310	1.330	4,364,000	5,747,580	1.3170	451.6	451.6	455.0	451.6	458.4	12,660	453.98	-0.76%
2011-03-28	0	1.320	1.320	1.330	1.320	1.350	6,262,000	8,332,180	1.3306	455.0	455.0	458.4	455.0	465.3	18,167	458.65	-0.75%
2011-03-25	0	1.330	1.330	1.340	1.320	1.350	5,636,000	7,532,700	1.3365	458.4	458.4	461.9	455.0	465.3	16,351	460.70	0.76%
2011-03-24	0	1.320	1.320	1.330	1.320	1.360	3,948,000	5,287,310	1.3392	455.0	455.0	458.4	455.0	468.8	11,454	461.63	-0.75%
2011-03-23	0	1.330	1.320	1.330	1.320	1.350	3,810,000	5,044,940	1.3241	458.4	455.0	458.4	455.0	465.3	11,053	456.42	-1.48%
2011-03-22	0	1.350	1.340	1.350	1.320	1.360	7,476,000	10,063,760	1.3461	465.3	461.9	465.3	455.0	468.8	21,689	464.01	3.05%
2011-03-21	0	1.310	1.310	1.320	1.240	1.330	8,592,000	11,040,420	1.2850	451.6	451.6	455.0	427.4	458.4	24,926	442.92	7.38%
2011-03-18	0	1.220	1.220	1.230	1.210	1.240	3,522,000	4,321,040	1.2269	420.5	420.5	424.0	417.1	427.4	10,218	422.90	2.52%
2011-03-17	0	1.190	1.190	1.210	1.190	1.240	10,284,000	12,399,860	1.2057	410.2	410.2	417.1	410.2	427.4	29,835	415.61	-4.80%
2011-03-16	0	1.250	1.250	1.260	1.230	1.260	4,830,000	6,028,040	1.2480	430.9	430.9	434.3	424.0	434.3	14,012	430.20	0.00%
2011-03-15	0	1.250	1.240	1.250	1.220	1.300	15,078,000	18,683,500	1.2391	430.9	427.4	430.9	420.5	448.1	43,743	427.12	-3.85%
2011-03-14	0	1.300	1.290	1.310	1.280	1.320	5,964,000	7,730,140	1.2961	448.1	444.7	451.6	441.2	455.0	17,302	446.77	-1.52%
2011-03-11	0	1.320	1.320	1.330	1.320	1.350	6,922,000	9,248,640	1.3361	455.0	455.0	458.4	455.0	465.3	20,081	460.56	-2.22%
2011-03-10	0	1.350	1.340	1.350	1.340	1.360	2,672,000	3,610,060	1.3511	465.3	461.9	465.3	461.9	468.8	7,752	465.71	0.75%
2011-03-09	0	1.340	1.340	1.350	1.340	1.370	3,480,000	4,705,640	1.3522	461.9	461.9	465.3	461.9	472.2	10,096	466.10	-0.74%
2011-03-08	0	1.350	1.340	1.350	1.340	1.360	2,852,000	3,850,240	1.3500	465.3	461.9	465.3	461.9	468.8	8,274	465.34	0.00%
2011-03-07	0	1.350	1.350	1.360	1.330	1.380	4,364,000	5,924,580	1.3576	465.3	465.3	468.8	458.4	475.7	12,660	467.96	0.75%
2011-03-04	0	1.340	1.330	1.340	1.330	1.340	4,790,000	6,383,200	1.3326	461.9	458.4	461.9	458.4	461.9	13,896	459.35	2.29%
2011-03-03	0	1.310	1.310	1.320	1.310	1.330	5,538,000	7,292,140	1.3167	451.6	451.6	455.0	451.6	458.4	16,066	453.88	0.00%
2011-03-02	0	1.310	1.310	1.320	1.300	1.340	5,488,000	7,249,120	1.3209	451.6	451.6	455.0	448.1	461.9	15,921	455.31	-2.24%
2011-03-01	0	1.340	1.330	1.340	1.310	1.360	6,726,000	8,994,300	1.3372	461.9	458.4	461.9	451.6	468.8	19,513	460.94	2.29%
2011-02-28	0	1.310	1.300	1.310	1.270	1.310	4,212,000	5,421,200	1.2871	451.6	448.1	451.6	437.8	451.6	12,219	443.65	2.34%
2011-02-25	0	1.280	1.280	1.290	1.210	1.290	13,762,000	17,155,800	1.2466	441.2	441.2	444.7	417.1	444.7	39,925	429.70	1.59%
2011-02-24	0	1.260	1.260	1.270	1.250	1.320	13,562,000	17,454,720	1.2870	434.3	434.3	437.8	430.9	455.0	39,345	443.63	-4.55%
2011-02-23	0	1.320	1.310	1.320	1.300	1.320	5,432,000	7,131,880	1.3129	455.0	451.6	455.0	448.1	455.0	15,759	452.56	0.00%
2011-02-22	0	1.320	1.320	1.330	1.310	1.360	13,152,000	17,419,540	1.3245	455.0	455.0	458.4	451.6	468.8	38,155	456.54	-2.94%
2011-02-21	0	1.360	1.350	1.360	1.350	1.390	11,914,000	16,192,620	1.3591	468.8	465.3	468.8	465.3	479.1	34,564	468.49	-1.45%
2011-02-18	0	1.380	1.370	1.380	1.370	1.400	10,596,000	14,628,560	1.3806	475.7	472.2	475.7	472.2	482.6	30,740	475.88	-0.72%
2011-02-17	0	1.390	1.380	1.400	1.380	1.400	8,110,000	11,288,760	1.3920	479.1	475.7	482.6	475.7	482.6	23,528	479.80	0.72%
2011-02-16	0	1.380	1.380	1.390	1.380	1.400	5,786,000	8,055,580	1.3923	475.7	475.7	479.1	475.7	482.6	16,786	479.90	-1.43%
2011-02-15	0	1.400	1.390	1.410	1.390	1.420	6,226,000	8,698,700	1.3972	482.6	479.1	486.0	479.1	489.5	18,062	481.59	0.00%
2011-02-14	0	1.400	1.400	1.410	1.390	1.430	7,406,000	10,399,800	1.4042	482.6	482.6	486.0	479.1	492.9	21,486	484.04	0.00%
2011-02-11	0	1.400	1.400	1.420	1.390	1.420	4,968,000	6,969,620	1.4029	482.6	482.6	489.5	479.1	489.5	14,413	483.58	0.72%
2011-02-10	0	1.390	1.390	1.400	1.390	1.420	8,474,000	11,859,440	1.3995	479.1	479.1	482.6	479.1	489.5	24,584	482.41	-2.11%
2011-02-09	0	1.420	1.410	1.420	1.410	1.470	8,247,000	11,750,860	1.4249	489.5	486.0	489.5	486.0	506.7	23,925	491.15	-2.07%
2011-02-08	0	1.450	1.450	1.460	1.450	1.480	3,997,000	5,848,600	1.4632	499.8	499.8	503.3	499.8	510.2	11,596	504.38	-1.36%
2011-02-07	0	1.470	1.470	1.480	1.460	1.510	8,670,000	12,789,580	1.4752	506.7	506.7	510.2	503.3	520.5	25,153	508.48	-0.68%
2011-02-02	0	1.480	1.470	1.480	1.420	1.490	9,284,000	13,599,560	1.4648	510.2	506.7	510.2	489.5	513.6	26,934	504.92	5.71%
2011-02-01	0	1.400	1.400	1.410	1.390	1.410	6,048,000	8,451,340	1.3974	482.6	482.6	486.0	479.1	486.0	17,546	481.67	0.72%
2011-01-31	0	1.390	1.390	1.400	1.390	1.420	6,152,000	8,593,620	1.3969	479.1	479.1	482.6	479.1	489.5	17,848	481.50	-2.11%
2011-01-28	0	1.420	1.420	1.430	1.420	1.430	3,316,000	4,726,740	1.4254	489.5	489.5	492.9	489.5	492.9	9,620	491.34	0.00%
2011-01-27	0	1.420	1.430	1.440	1.410	1.430	3,514,000	4,998,560	1.4225	489.5	492.9	496.4	486.0	492.9	10,194	490.32	0.00%
2011-01-26	0	1.420	1.410	1.420	1.400	1.450	8,020,000	11,327,800	1.4124	489.5	486.0	489.5	482.6	499.8	23,267	486.86	-0.70%
2011-01-25	0	1.430	1.430	1.440	1.430	1.460	5,356,000	7,717,520	1.4409	492.9	492.9	496.4	492.9	503.3	15,538	496.68	-2.05%
2011-01-24	0	1.460	1.450	1.460	1.440	1.490	6,480,000	9,412,880	1.4526	503.3	499.8	503.3	496.4	513.6	18,799	500.71	-1.35%
2011-01-21	0	1.480	1.470	1.480	1.430	1.500	10,626,000	15,540,740	1.4625	510.2	506.7	510.2	492.9	517.0	30,827	504.13	2.78%
2011-01-20	0	1.440	1.440	1.450	1.430	1.470	15,716,000	22,636,580	1.4404	496.4	496.4	499.8	492.9	506.7	45,594	496.48	-2.04%
2011-01-19	0	1.470	1.460	1.470	1.460	1.490	6,998,000	10,301,440	1.4721	506.7	503.3	506.7	503.3	513.6	20,302	507.41	-0.68%
2011-01-18	0	1.480	1.470	1.480	1.470	1.490	6,366,000	9,416,700	1.4792	510.2	506.7	510.2	506.7	513.6	18,468	509.88	0.00%
2011-01-17	0	1.480	1.470	1.480	1.460	1.500	9,642,000	14,249,660	1.4779	510.2	506.7	510.2	503.3	517.0	27,972	509.42	-0.67%
2011-01-14	0	1.490	1.490	1.500	1.480	1.510	12,452,000	18,563,240	1.4908	513.6	513.6	517.0	510.2	520.5	36,125	513.87	-1.97%
2011-01-13	0	1.520	1.510	1.520	1.510	1.540	5,443,200	8,257,744	1.5171	523.9	520.5	523.9	520.5	530.8	15,791	522.93	0.00%
2011-01-12	0	1.520	1.510	1.530	1.510	1.530	5,914,000	8,972,080	1.5171	523.9	520.5	527.4	520.5	527.4	17,157	522.94	0.00%
2011-01-11	0	1.520	1.510	1.520	1.500	1.530	6,536,000	9,908,420	1.5160	523.9	520.5	523.9	517.0	527.4	18,962	522.55	0.00%
2011-01-10	0	1.520	1.510	1.520	1.510	1.560	6,186,000	9,482,540	1.5329	523.9	520.5	523.9	520.5	537.7	17,946	528.39	-0.65%
2011-01-07	0	1.530	1.530	1.540	1.530	1.560	10,528,000	16,261,040	1.5446	527.4	527.4	530.8	527.4	537.7	30,543	532.40	-1.92%
2011-01-06	0	1.560	1.550	1.560	1.530	1.590	13,036,000	20,338,520	1.5602	537.7	534.3	537.7	527.4	548.1	37,819	537.79	0.00%
2011-01-05	0	1.560	1.550	1.560	1.530	1.570	23,076,000	35,876,020	1.5547	537.7	534.3	537.7	527.4	541.2	66,946	535.90	0.65%
2011-01-04	0	1.550	1.540	1.560	1.500	1.560	21,432,000	32,620,460	1.5220	534.3	530.8	537.7	517.0	537.7	62,176	524.64	2.65%
2011-01-03	0	1.510	1.500	1.510	1.500	1.520	7,726,000	11,634,860	1.5059	520.5	517.0	520.5	517.0	523.9	22,414	519.09	0.67%
2010-12-31	0	1.500	1.500	1.510	1.480	1.510	9,952,000	14,843,760	1.4915	517.0	517.0	520.5	510.2	520.5	28,872	514.13	0.00%
2010-12-30	0	1.500	1.490	1.500	1.480	1.520	11,378,000	16,992,820	1.4935	517.0	513.6	517.0	510.2	523.9	33,009	514.80	-0.66%
2010-12-29	0	1.510	1.500	1.510	1.490	1.520	3,830,000	5,756,814	1.5031	520.5	517.0	520.5	513.6	523.9	11,111	518.11	1.34%
2010-12-28	0	1.490	1.490	1.500	1.490	1.520	4,840,000	7,229,760	1.4938	513.6	513.6	517.0	513.6	523.9	14,041	514.89	-2.61%
2010-12-24	0	1.530	1.520	1.530	1.490	1.530	3,480,000	5,241,060	1.5061	527.4	523.9	527.4	513.6	527.4	10,096	519.13	2.00%
2010-12-23	0	1.500	1.500	1.510	1.480	1.540	9,200,000	13,858,260	1.5063	517.0	517.0	520.5	510.2	530.8	26,690	519.23	-0.66%
2010-12-22	0	1.510	1.510	1.520	1.510	1.560	9,058,000	13,852,340	1.5293	520.5	520.5	523.9	520.5	537.7	26,278	527.14	-2.58%
2010-12-21	0	1.550	1.550	1.560	1.520	1.570	10,854,000	16,848,740	1.5523	534.3	534.3	537.7	523.9	541.2	31,489	535.07	1.97%
2010-12-20	0	1.520	1.510	1.520	1.480	1.560	14,324,000	21,559,260	1.5051	523.9	520.5	523.9	510.2	537.7	41,555	518.81	-1.94%
2010-12-17	0	1.550	1.540	1.550	1.530	1.570	11,834,000	18,362,780	1.5517	534.3	530.8	534.3	527.4	541.2	34,332	534.86	1.31%
2010-12-16	0	1.530	1.520	1.530	1.500	1.620	25,744,000	39,866,560	1.5486	527.4	523.9	527.4	517.0	558.4	74,686	533.79	-4.38%
2010-12-15	0	1.600	1.600	1.610	1.590	1.640	18,116,000	29,170,900	1.6102	551.5	551.5	555.0	548.1	565.3	52,556	555.04	-2.44%
2010-12-14	0	1.640	1.630	1.640	1.580	1.680	44,056,000	72,216,540	1.6392	565.3	561.9	565.3	544.6	579.1	127,811	565.03	3.80%
2010-12-13	0	1.580	1.580	1.590	1.570	1.660	28,950,000	46,278,840	1.5986	544.6	544.6	548.1	541.2	572.2	83,987	551.02	-3.07%
2010-12-10	0	1.630	1.630	1.640	1.600	1.660	18,330,000	29,846,720	1.6283	561.9	561.9	565.3	551.5	572.2	53,177	561.27	-1.81%
2010-12-09	0	1.660	1.650	1.660	1.610	1.680	18,587,000	30,631,910	1.6480	572.2	568.7	572.2	555.0	579.1	53,923	568.07	0.00%
2010-12-08	0	1.660	1.650	1.660	1.640	1.720	49,825,000	83,949,550	1.6849	572.2	568.7	572.2	565.3	592.9	144,548	580.77	-1.19%
2010-12-07	0	1.680	1.670	1.680	1.620	1.680	43,067,000	71,383,400	1.6575	579.1	575.6	579.1	558.4	579.1	124,942	571.33	4.35%
2010-12-06	0	1.610	1.610	1.620	1.600	1.680	27,054,000	44,374,720	1.6402	555.0	555.0	558.4	551.5	579.1	78,487	565.38	0.62%
2010-12-03	0	1.600	1.600	1.610	1.600	1.680	48,585,000	79,154,870	1.6292	551.5	551.5	555.0	551.5	579.1	140,950	561.58	-2.44%
2010-12-02	0	1.640	1.640	1.650	1.640	1.710	118,642,200	199,313,376	1.6800	565.3	565.3	568.7	565.3	589.4	344,194	579.07	1.23%
2010-12-01	0	1.620	1.610	1.620	1.530	1.640	158,152,000	253,979,796	1.6059	558.4	555.0	558.4	527.4	565.3	458,816	553.56	8.00%
2010-11-30	0	1.500	1.490	1.500	1.470	1.510	13,304,000	19,844,100	1.4916	517.0	513.6	517.0	506.7	520.5	38,596	514.14	0.00%
2010-11-29	0	1.500	1.490	1.500	1.470	1.500	12,454,000	18,576,840	1.4916	517.0	513.6	517.0	506.7	517.0	36,130	514.16	2.04%
2010-11-26	0	1.470	1.470	1.480	1.460	1.510	12,976,000	19,169,320	1.4773	506.7	506.7	510.2	503.3	520.5	37,645	509.22	-1.34%
2010-11-25	0	1.490	1.480	1.490	1.480	1.540	23,392,000	35,262,020	1.5074	513.6	510.2	513.6	510.2	530.8	67,863	519.61	-0.67%
2010-11-24	0	1.500	1.500	1.510	1.470	1.530	25,334,000	37,992,520	1.4997	517.0	517.0	520.5	506.7	527.4	73,497	516.93	2.04%
2010-11-23	0	1.470	1.460	1.470	1.460	1.570	73,148,000	111,267,270	1.5211	506.7	503.3	506.7	503.3	541.2	212,210	524.33	-3.29%
2010-11-22	0	1.520	1.510	1.520	1.430	1.530	84,024,000	126,490,800	1.5054	523.9	520.5	523.9	492.9	527.4	243,763	518.91	4.83%
2010-11-19	0	1.450	1.440	1.450	1.420	1.500	40,306,000	58,843,500	1.4599	499.8	496.4	499.8	489.5	517.0	116,932	503.23	0.69%
2010-11-18	0	1.440	1.440	1.450	1.340	1.470	48,322,000	69,168,520	1.4314	496.4	496.4	499.8	461.9	506.7	140,187	493.40	8.27%
2010-11-17	0	1.330	1.320	1.340	1.310	1.360	10,310,000	13,739,560	1.3326	458.4	455.0	461.9	451.6	468.8	29,910	459.36	-2.21%
2010-11-16	0	1.360	1.360	1.370	1.350	1.400	9,917,000	13,642,230	1.3756	468.8	468.8	472.2	465.3	482.6	28,770	474.18	-2.16%
2010-11-15	0	1.390	1.390	1.400	1.390	1.430	12,010,000	16,922,660	1.4090	479.1	479.1	482.6	479.1	492.9	34,842	485.69	-1.42%
2010-11-12	0	1.410	1.400	1.410	1.380	1.450	28,458,000	40,362,300	1.4183	486.0	482.6	486.0	475.7	499.8	82,560	488.89	1.44%
2010-11-11	0	1.390	1.390	1.400	1.380	1.410	11,798,000	16,503,560	1.3988	479.1	479.1	482.6	475.7	486.0	34,227	482.18	0.72%
2010-11-10	0	1.380	1.380	1.390	1.370	1.400	7,914,000	10,954,180	1.3842	475.7	475.7	479.1	472.2	482.6	22,959	477.11	-1.43%
2010-11-09	0	1.400	1.390	1.400	1.370	1.400	12,466,000	17,318,780	1.3893	482.6	479.1	482.6	472.2	482.6	36,165	478.88	0.00%
2010-11-08	0	1.400	1.390	1.400	1.380	1.400	9,488,000	13,220,160	1.3934	482.6	479.1	482.6	475.7	482.6	27,526	480.28	0.72%
2010-11-05	0	1.390	1.380	1.390	1.390	1.420	14,746,000	20,620,160	1.3984	479.1	475.7	479.1	479.1	489.5	42,780	482.01	0.00%
2010-11-04	0	1.390	1.380	1.390	1.380	1.410	10,415,670	14,436,638	1.3860	479.1	475.7	479.1	475.7	486.0	30,217	477.77	0.00%
2010-11-03	0	1.390	1.380	1.390	1.380	1.430	16,277,530	22,834,498	1.4028	479.1	475.7	479.1	475.7	492.9	47,223	483.55	-1.42%
2010-11-02	0	1.410	1.400	1.410	1.350	1.420	29,323,550	41,094,148	1.4014	486.0	482.6	486.0	465.3	489.5	85,071	483.06	4.44%
2010-11-01	0	1.350	1.340	1.350	1.320	1.370	18,653,000	25,161,350	1.3489	465.3	461.9	465.3	455.0	472.2	54,114	464.97	3.05%
2010-10-29	0	1.310	1.300	1.310	1.270	1.360	54,510,250	70,388,610	1.2913	451.6	448.1	451.6	437.8	468.8	158,140	445.10	-2.24%
2010-10-28	0	1.340	1.340	1.350	1.320	1.410	35,776,000	48,695,340	1.3611	461.9	461.9	465.3	455.0	486.0	103,790	469.17	-2.90%
2010-10-27	0	1.380	1.370	1.380	1.370	1.460	63,489,000	89,990,590	1.4174	475.7	472.2	475.7	472.2	503.3	184,188	488.58	-2.82%
2010-10-26	0	1.420	1.410	1.420	1.400	1.450	52,012,000	73,673,900	1.4165	489.5	486.0	489.5	482.6	499.8	150,892	488.25	-0.70%
2010-10-25	0	1.430	1.420	1.430	1.420	1.460	31,518,000	45,160,780	1.4329	492.9	489.5	492.9	489.5	503.3	91,437	493.90	-0.69%
2010-10-22	0	1.440	1.430	1.440	1.420	1.470	36,544,000	52,511,020	1.4369	496.4	492.9	496.4	489.5	506.7	106,018	495.30	-0.69%
2010-10-21	0	1.450	1.440	1.450	1.430	1.480	21,774,000	31,526,760	1.4479	499.8	496.4	499.8	492.9	510.2	63,169	499.09	0.69%
2010-10-20	0	1.440	1.440	1.450	1.400	1.450	19,709,000	28,276,310	1.4347	496.4	496.4	499.8	482.6	499.8	57,178	494.53	-2.04%
2010-10-19	0	1.470	1.460	1.470	1.450	1.500	31,148,000	45,930,220	1.4746	506.7	503.3	506.7	499.8	517.0	90,364	508.28	0.68%
2010-10-18	0	1.460	1.450	1.460	1.440	1.520	32,638,000	47,941,320	1.4689	503.3	499.8	503.3	496.4	523.9	94,686	506.32	-2.67%
2010-10-15	0	1.500	1.490	1.500	1.460	1.550	68,116,000	102,274,340	1.5015	517.0	513.6	517.0	503.3	534.3	197,612	517.55	0.67%
2010-10-14	0	1.490	1.480	1.490	1.470	1.490	19,014,000	28,183,960	1.4823	513.6	510.2	513.6	506.7	513.6	55,162	510.93	2.05%
2010-10-13	0	1.460	1.450	1.460	1.440	1.470	15,234,000	22,159,400	1.4546	503.3	499.8	503.3	496.4	506.7	44,195	501.40	1.39%
2010-10-12	0	1.440	1.430	1.450	1.440	1.470	14,992,000	21,717,660	1.4486	496.4	492.9	499.8	496.4	506.7	43,493	499.33	-0.69%
2010-10-11	0	1.450	1.450	1.460	1.450	1.500	18,264,000	26,882,140	1.4719	499.8	499.8	503.3	499.8	517.0	52,986	507.35	-2.03%
2010-10-08	0	1.480	1.480	1.490	1.430	1.500	24,138,000	35,649,200	1.4769	510.2	510.2	513.6	492.9	517.0	70,027	509.08	2.78%
2010-10-07	0	1.440	1.430	1.440	1.420	1.460	18,902,000	27,122,540	1.4349	496.4	492.9	496.4	489.5	503.3	54,837	494.61	-1.37%
2010-10-06	0	1.460	1.450	1.460	1.440	1.500	26,160,000	38,060,340	1.4549	503.3	499.8	503.3	496.4	517.0	75,893	501.50	-0.68%
2010-10-05	0	1.470	1.470	1.480	1.460	1.490	15,702,000	23,067,640	1.4691	506.7	506.7	510.2	503.3	513.6	45,553	506.39	-1.34%
2010-10-04	0	1.490	1.480	1.490	1.480	1.560	32,838,000	49,441,460	1.5056	513.6	510.2	513.6	510.2	537.7	95,267	518.98	-1.32%
2010-09-30	0	1.510	1.500	1.510	1.490	1.540	37,130,000	55,891,900	1.5053	520.5	517.0	520.5	513.6	530.8	107,718	518.87	-1.31%
2010-09-29	0	1.530	1.520	1.530	1.430	1.580	71,718,000	107,830,720	1.5035	527.4	523.9	527.4	492.9	544.6	208,062	518.26	2.00%
2010-09-28	0	1.500	1.500	1.510	1.490	1.550	44,061,000	66,880,650	1.5179	517.0	517.0	520.5	513.6	534.3	127,826	523.22	-5.66%
2010-09-27	0	1.590	1.590	1.600	1.560	1.690	31,580,000	50,770,920	1.6077	548.1	548.1	551.5	537.7	582.5	91,617	554.17	-4.22%
2010-09-24	0	1.660	1.650	1.660	1.650	1.690	17,606,000	29,217,580	1.6595	572.2	568.7	572.2	568.7	582.5	51,077	572.03	-0.60%
2010-09-22	0	1.670	1.660	1.670	1.640	1.730	58,791,000	98,688,730	1.6786	575.6	572.2	575.6	565.3	596.3	170,559	578.62	-0.60%
2010-09-21	0	1.680	1.670	1.680	1.580	1.680	58,255,000	95,752,220	1.6437	579.1	575.6	579.1	544.6	579.1	169,004	566.57	8.39%
2010-09-20	0	1.550	1.540	1.550	1.470	1.550	36,879,000	56,108,640	1.5214	534.3	530.8	534.3	506.7	534.3	106,990	524.43	6.16%
2010-09-17	0	1.460	1.460	1.470	1.440	1.470	14,836,000	21,692,840	1.4622	503.3	503.3	506.7	496.4	506.7	43,041	504.01	2.10%
2010-09-16	0	1.430	1.430	1.440	1.380	1.480	27,460,000	39,163,620	1.4262	492.9	492.9	496.4	475.7	510.2	79,664	491.61	-2.72%
2010-09-15	0	1.470	1.460	1.470	1.450	1.500	23,114,000	33,926,960	1.4678	506.7	503.3	506.7	499.8	517.0	67,056	505.95	-1.34%
2010-09-14	0	1.490	1.480	1.490	1.460	1.490	25,063,000	37,106,020	1.4805	513.6	510.2	513.6	503.3	513.6	72,710	510.33	2.05%
2010-09-13	0	1.460	1.450	1.460	1.440	1.520	50,753,000	75,157,880	1.4809	503.3	499.8	503.3	496.4	523.9	147,240	510.45	2.35%
2010-09-10	0	2.910	2.900	2.910	2.850	2.990	25,662,000	74,476,340	2.9022	491.7	490.0	491.7	481.6	505.2	151,871	490.39	-1.69%
2010-09-09	0	2.960	2.950	2.960	2.950	3.030	25,009,400	74,593,172	2.9826	500.2	498.5	500.2	498.5	512.0	148,009	503.98	0.34%
2010-09-08	0	2.950	2.940	2.950	2.820	2.980	34,836,000	102,074,500	2.9301	498.5	496.8	498.5	476.5	503.5	206,164	495.11	2.79%
2010-09-07	0	2.870	2.870	2.880	2.760	2.880	18,446,000	52,281,770	2.8343	485.0	485.0	486.6	466.4	486.6	109,166	478.92	1.06%
2010-09-06	0	2.840	2.840	2.850	2.800	2.940	30,850,000	88,883,903	2.8812	479.9	479.9	481.6	473.1	496.8	182,574	486.84	-1.39%
2010-09-03	0	2.880	2.870	2.880	2.740	2.890	35,477,000	100,598,440	2.8356	486.6	485.0	486.6	463.0	488.3	209,958	479.14	5.49%
2010-09-02	0	2.730	2.730	2.740	2.680	2.780	25,160,000	68,560,540	2.7250	461.3	461.3	463.0	452.8	469.7	148,900	460.45	1.11%
2010-09-01	0	2.700	2.690	2.700	2.470	2.720	53,822,005	141,272,993	2.6248	456.2	454.5	456.2	417.4	459.6	318,526	443.52	9.31%
2010-08-31	0	2.470	2.460	2.470	2.380	2.470	10,587,000	25,798,090	2.4368	417.4	415.7	417.4	402.2	417.4	62,655	411.75	2.49%
2010-08-30	0	2.410	2.400	2.410	2.410	2.520	10,751,000	26,317,640	2.4479	407.2	405.5	407.2	407.2	425.8	63,626	413.63	-2.03%
2010-08-27	0	2.460	2.460	2.470	2.430	2.530	22,062,000	54,599,550	2.4748	415.7	415.7	417.4	410.6	427.5	130,566	418.18	2.07%
2010-08-26	0	2.410	2.410	2.420	2.370	2.450	6,350,000	15,327,780	2.4138	407.2	407.2	408.9	400.5	414.0	37,580	407.87	-1.63%
2010-08-25	0	2.450	2.440	2.450	2.370	2.500	11,112,000	26,950,120	2.4253	414.0	412.3	414.0	400.5	422.4	65,762	409.81	-1.21%
2010-08-24	0	2.480	2.480	2.490	2.470	2.620	19,780,000	50,519,610	2.5541	419.1	419.1	420.7	417.4	442.7	117,061	431.57	-3.12%
2010-08-23	0	2.560	2.570	2.580	2.410	2.570	26,738,000	67,127,080	2.5105	432.6	434.3	435.9	407.2	434.3	158,239	424.21	5.35%
2010-08-20	0	2.430	2.420	2.440	2.370	2.440	5,446,000	13,108,010	2.4069	410.6	408.9	412.3	400.5	412.3	32,230	406.70	0.41%
2010-08-19	0	2.420	2.410	2.420	2.340	2.440	11,297,000	27,102,640	2.3991	408.9	407.2	408.9	395.4	412.3	66,857	405.38	3.86%
2010-08-18	0	2.330	2.330	2.340	2.310	2.390	4,300,000	10,072,040	2.3423	393.7	393.7	395.4	390.3	403.8	25,448	395.79	-1.27%
2010-08-17	0	2.360	2.350	2.360	2.330	2.370	2,915,000	6,842,030	2.3472	398.8	397.1	398.8	393.7	400.5	17,251	396.61	1.72%
2010-08-16	0	2.320	2.310	2.320	2.270	2.380	5,016,000	11,718,600	2.3362	392.0	390.3	392.0	383.6	402.2	29,685	394.76	1.31%
2010-08-13	0	2.290	2.290	2.300	2.250	2.320	9,148,000	20,820,920	2.2760	386.9	386.9	388.6	380.2	392.0	54,139	384.58	-1.29%
2010-08-12	0	2.320	2.320	2.330	2.250	2.330	5,811,000	13,250,440	2.2802	392.0	392.0	393.7	380.2	393.7	34,390	385.30	-0.43%
2010-08-11	0	2.330	2.330	2.340	2.310	2.450	8,963,000	21,090,420	2.3531	393.7	393.7	395.4	390.3	414.0	53,044	397.60	-3.72%
2010-08-10	0	2.420	2.410	2.420	2.400	2.480	7,883,000	19,189,050	2.4342	408.9	407.2	408.9	405.5	419.1	46,653	411.32	0.83%
2010-08-09	0	2.400	2.400	2.410	2.380	2.430	4,233,000	10,160,180	2.4002	405.5	405.5	407.2	402.2	410.6	25,051	405.57	0.84%
2010-08-06	0	2.380	2.380	2.390	2.360	2.430	5,267,000	12,599,300	2.3921	402.2	402.2	403.8	398.8	410.6	31,171	404.20	-1.65%
2010-08-05	0	2.420	2.420	2.440	2.410	2.500	7,174,000	17,574,258	2.4497	408.9	408.9	412.3	407.2	422.4	42,457	413.93	-2.02%
2010-08-04	0	2.470	2.450	2.460	2.430	2.500	13,203,000	32,515,710	2.4628	417.4	414.0	415.7	410.6	422.4	78,137	416.14	2.07%
2010-08-03	0	2.420	2.420	2.430	2.320	2.440	19,265,000	46,151,250	2.3956	408.9	408.9	410.6	392.0	412.3	114,013	404.79	4.76%
2010-08-02	0	2.310	2.300	2.310	2.280	2.320	4,668,000	10,742,320	2.3013	390.3	388.6	390.3	385.3	392.0	27,626	388.85	1.32%
2010-07-30	0	2.280	2.270	2.280	2.270	2.300	3,871,000	8,820,520	2.2786	385.3	383.6	385.3	383.6	388.6	22,909	385.02	-0.44%
2010-07-29	0	2.290	2.280	2.290	2.250	2.330	4,971,000	11,408,202	2.2950	386.9	385.3	386.9	380.2	393.7	29,419	387.78	0.00%
2010-07-28	0	2.290	2.280	2.290	2.240	2.320	6,326,000	14,442,610	2.2831	386.9	385.3	386.9	378.5	392.0	37,438	385.77	2.23%
2010-07-27	0	2.240	2.240	2.250	2.220	2.280	3,223,000	7,252,044	2.2501	378.5	378.5	380.2	375.1	385.3	19,074	380.20	-0.88%
2010-07-26	0	2.260	2.250	2.260	2.250	2.330	8,835,000	20,213,852	2.2879	381.9	380.2	381.9	380.2	393.7	52,287	386.60	0.44%
2010-07-23	0	2.250	2.250	2.260	2.230	2.370	15,046,000	34,486,110	2.2920	380.2	380.2	381.9	376.8	400.5	89,044	387.29	-2.17%
2010-07-22	0	2.300	2.300	2.310	2.120	2.320	23,770,000	52,913,240	2.2261	388.6	388.6	390.3	358.2	392.0	140,674	376.14	6.98%
2010-07-21	0	2.150	2.140	2.150	2.120	2.180	12,517,000	26,936,410	2.1520	363.3	361.6	363.3	358.2	368.4	74,077	363.63	0.47%
2010-07-20	0	2.140	2.120	2.140	2.080	2.170	17,496,000	37,193,420	2.1258	361.6	358.2	361.6	351.5	366.7	103,544	359.21	1.90%
2010-07-19	0	2.100	2.090	2.100	1.950	2.100	24,171,000	48,885,280	2.0225	354.8	353.2	354.8	329.5	354.8	143,047	341.74	0.00%
2010-07-16	0	2.100	2.090	2.100	2.080	2.120	1,975,000	4,129,590	2.0909	354.8	353.2	354.8	351.5	358.2	11,688	353.31	0.00%
2010-07-15	0	2.100	2.090	2.100	2.070	2.180	4,584,000	9,615,060	2.0975	354.8	353.2	354.8	349.8	368.4	27,129	354.42	-2.33%
2010-07-14	0	2.150	2.120	2.150	2.100	2.190	4,432,000	9,475,020	2.1379	363.3	358.2	363.3	354.8	370.0	26,229	361.24	0.00%
2010-07-13	0	2.150	2.130	2.150	2.100	2.150	4,231,000	8,975,220	2.1213	363.3	359.9	363.3	354.8	363.3	25,040	358.44	0.00%
2010-07-12	0	2.150	2.130	2.150	2.130	2.190	3,386,000	7,277,440	2.1493	363.3	359.9	363.3	359.9	370.0	20,039	363.17	-0.92%
2010-07-09	0	2.170	2.150	2.170	2.140	2.200	6,448,000	13,990,660	2.1698	366.7	363.3	366.7	361.6	371.7	38,160	366.63	1.40%
2010-07-08	0	2.140	2.110	2.140	2.100	2.170	4,872,000	10,380,640	2.1307	361.6	356.5	361.6	354.8	366.7	28,833	360.02	0.47%
2010-07-07	0	2.130	2.120	2.140	2.110	2.170	2,577,000	5,490,320	2.1305	359.9	358.2	361.6	356.5	366.7	15,251	360.00	-2.29%
2010-07-06	0	2.180	2.170	2.180	2.030	2.200	5,436,000	11,724,920	2.1569	368.4	366.7	368.4	343.0	371.7	32,171	364.46	3.81%
2010-07-05	0	2.100	2.090	2.100	2.050	2.210	6,500,000	13,800,070	2.1231	354.8	353.2	354.8	346.4	373.4	38,468	358.74	-4.55%
2010-07-02	0	2.200	2.180	2.200	2.170	2.250	3,532,249	7,758,333	2.1964	371.7	368.4	371.7	366.7	380.2	20,904	371.14	-1.35%
2010-06-30	0	2.230	2.220	2.250	2.170	2.240	4,308,002	9,532,674	2.2128	376.8	375.1	380.2	366.7	378.5	25,495	373.90	0.45%
2010-06-29	0	2.220	2.200	2.210	2.160	2.310	10,361,000	22,885,110	2.2088	375.1	371.7	373.4	365.0	390.3	61,318	373.22	-3.48%
2010-06-28	0	2.300	2.290	2.300	2.280	2.400	6,176,000	14,347,070	2.3230	388.6	386.9	388.6	385.3	405.5	36,550	392.53	-2.95%
2010-06-25	0	2.370	2.360	2.380	2.350	2.400	3,485,000	8,229,120	2.3613	400.5	398.8	402.2	397.1	405.5	20,625	398.99	-1.25%
2010-06-24	0	2.400	2.390	2.400	2.380	2.440	2,877,000	6,928,840	2.4084	405.5	403.8	405.5	402.2	412.3	17,026	406.95	-0.41%
2010-06-23	0	2.410	2.400	2.410	2.350	2.450	4,376,000	10,491,330	2.3975	407.2	405.5	407.2	397.1	414.0	25,898	405.11	-1.63%
2010-06-22	0	2.450	2.440	2.460	2.430	2.500	3,942,000	9,688,900	2.4579	414.0	412.3	415.7	410.6	422.4	23,329	415.31	-1.61%
2010-06-21	0	2.490	2.490	2.500	2.460	2.520	8,985,000	22,343,310	2.4867	420.7	420.7	422.4	415.7	425.8	53,174	420.19	0.81%
2010-06-18	0	2.470	2.460	2.470	2.400	2.510	60,194,000	132,751,210	2.2054	417.4	415.7	417.4	405.5	424.1	356,236	372.65	0.00%
2010-06-17	0	2.470	2.460	2.470	2.450	2.550	8,677,000	21,667,430	2.4971	417.4	415.7	417.4	414.0	430.9	51,352	421.94	-0.80%
2010-06-15	0	2.490	2.500	2.510	2.390	2.520	21,544,000	53,016,640	2.4609	420.7	422.4	424.1	403.8	425.8	127,500	415.82	3.32%
2010-06-14	0	2.410	2.400	2.410	2.390	2.460	6,336,000	15,345,960	2.4220	407.2	405.5	407.2	403.8	415.7	37,497	409.26	0.84%
2010-06-11	0	2.390	2.380	2.390	2.380	2.500	14,597,000	35,614,280	2.4398	403.8	402.2	403.8	402.2	422.4	86,387	412.26	3.46%
2010-06-10	0	2.310	2.300	2.330	2.300	2.380	9,099,000	21,291,710	2.3400	390.3	388.6	393.7	388.6	402.2	53,849	395.40	1.76%
2010-06-09	0	2.270	2.280	2.290	2.160	2.450	26,784,000	62,180,010	2.3215	383.6	385.3	386.9	365.0	414.0	158,511	392.27	4.13%
2010-06-08	0	2.180	2.180	2.190	2.120	2.380	10,523,000	23,303,680	2.2145	368.4	368.4	370.0	358.2	402.2	62,277	374.20	-8.02%
2010-06-07	0	2.370	2.360	2.380	2.300	2.380	3,896,000	9,086,860	2.3324	400.5	398.8	402.2	388.6	402.2	23,057	394.10	-2.47%
2010-06-04	0	2.430	2.430	2.440	2.390	2.460	7,503,000	18,183,430	2.4235	410.6	410.6	412.3	403.8	415.7	44,404	409.50	-1.22%
2010-06-03	0	2.460	2.450	2.480	2.450	2.600	8,388,000	21,203,660	2.5279	415.7	414.0	419.1	414.0	439.3	49,641	427.14	0.00%
2010-06-02	0	2.460	2.450	2.460	2.410	2.550	5,717,000	14,141,020	2.4735	415.7	414.0	415.7	407.2	430.9	33,834	417.95	2.07%
2010-06-01	0	2.410	2.410	2.420	2.400	2.560	5,745,000	14,150,940	2.4632	407.2	407.2	408.9	405.5	432.6	34,000	416.21	-5.49%
2010-05-31	0	2.550	2.540	2.550	2.520	2.620	5,186,000	13,300,600	2.5647	430.9	429.2	430.9	425.8	442.7	30,691	433.37	0.79%
2010-05-28	0	2.530	2.520	2.530	2.520	2.660	17,104,000	44,431,720	2.5977	427.5	425.8	427.5	425.8	449.5	101,224	438.95	1.20%
2010-05-27	0	2.500	2.490	2.500	2.330	2.570	13,134,000	32,831,330	2.4997	422.4	420.7	422.4	393.7	434.3	77,729	422.38	0.00%
2010-05-26	0	2.500	2.490	2.500	2.300	2.650	25,907,003	64,049,127	2.4723	422.4	420.7	422.4	388.6	447.8	153,321	417.74	-4.94%
2010-05-25	0	2.630	2.630	2.640	2.560	2.900	12,148,000	32,630,110	2.6860	444.4	444.4	446.1	432.6	490.0	71,893	453.87	-10.54%
2010-05-24	0	2.940	2.940	2.960	2.850	3.010	7,206,000	21,132,850	2.9327	496.8	496.8	500.2	481.6	508.6	42,646	495.54	2.08%
2010-05-20	0	2.880	2.860	2.890	2.630	2.940	9,633,000	26,797,270	2.7818	486.6	483.3	488.3	444.4	496.8	57,009	470.05	7.87%
2010-05-19	0	2.670	2.670	2.680	2.570	2.800	9,231,000	24,859,120	2.6930	451.2	451.2	452.8	434.3	473.1	54,630	455.04	-7.29%
2010-05-18	0	2.880	2.870	2.880	2.760	3.300	14,385,000	42,642,270	2.9644	486.6	485.0	486.6	466.4	557.6	85,132	500.89	-10.00%
2010-05-17	0	3.200	3.190	3.200	3.060	3.450	10,732,000	34,952,370	3.2568	540.7	539.0	540.7	517.1	583.0	63,513	550.31	-7.51%
2010-05-14	0	3.460	3.450	3.480	3.150	3.690	42,225,000	145,876,130	3.4547	584.6	583.0	588.0	532.3	623.5	249,893	583.75	6.46%
2010-05-13	0	3.250	3.220	3.240	2.930	3.260	34,157,000	107,005,690	3.1328	549.2	544.1	547.5	495.1	550.8	202,146	529.35	27.79%
2010-05-12	0	15.76	15.80	15.82	15.42	16.22	2,109,000	33,172,720	15.729	429.8	430.8	431.4	420.5	442.3	77,342	428.91	-0.25%
2010-05-11	0	15.80	15.72	15.80	15.20	15.88	2,214,000	34,607,160	15.631	430.8	428.7	430.8	414.5	433.0	81,192	426.24	4.22%
2010-05-10	0	15.16	15.18	15.20	14.60	15.20	1,211,000	18,213,780	15.040	413.4	413.9	414.5	398.1	414.5	44,410	410.13	3.98%
2010-05-07	0	14.58	14.54	14.60	13.90	14.64	1,282,000	18,435,760	14.380	397.6	396.5	398.1	379.0	399.2	47,014	392.13	-1.09%
2010-05-06	0	14.74	14.68	14.78	14.26	15.20	1,606,500	23,555,040	14.662	401.9	400.3	403.0	388.8	414.5	58,914	399.82	-3.03%
2010-05-05	0	15.20	15.18	15.20	14.50	15.42	2,628,000	39,096,060	14.877	414.5	413.9	414.5	395.4	420.5	96,375	405.67	-3.06%
2010-05-04	0	15.68	15.66	15.68	15.66	16.50	1,488,000	23,672,300	15.909	427.6	427.0	427.6	427.0	449.9	54,568	433.81	-3.45%
2010-05-03	0	16.24	16.14	16.24	15.40	16.54	1,796,000	28,878,880	16.080	442.8	440.1	442.8	419.9	451.0	65,863	438.47	0.25%
2010-04-30	0	16.20	16.16	16.20	16.06	16.90	3,680,000	60,611,060	16.470	441.8	440.7	441.8	437.9	460.8	134,954	449.12	0.87%
2010-04-29	0	16.06	16.04	16.06	15.90	16.86	9,676,600	159,293,992	16.462	437.9	437.4	437.9	433.6	459.7	354,863	448.89	2.03%
2010-04-28	0	15.74	15.74	15.78	15.24	16.40	7,254,000	115,822,880	15.967	429.2	429.2	430.3	415.6	447.2	266,021	435.39	-6.97%
2010-04-27	0	16.92	16.94	17.06	16.56	17.94	6,123,500	106,008,650	17.312	461.4	461.9	465.2	451.6	489.2	224,563	472.07	-1.63%
2010-04-26	0	17.20	17.18	17.20	16.20	17.22	5,897,000	94,441,980	16.015	469.0	468.5	469.0	441.8	469.6	216,256	436.71	9.14%
2010-04-23	0	15.76	15.78	15.80	14.92	15.80	3,253,000	50,620,580	15.561	429.8	430.3	430.8	406.8	430.8	119,295	424.33	6.49%
2010-04-22	0	14.80	14.80	14.86	13.60	14.84	3,616,000	51,949,060	14.366	403.6	403.6	405.2	370.9	404.7	132,607	391.75	6.47%
2010-04-21	0	13.90	13.90	13.98	12.56	13.94	3,559,000	46,915,700	13.182	379.0	379.0	381.2	342.5	380.1	130,517	359.46	10.85%
2010-04-20	0	12.54	12.52	12.54	12.52	12.74	949,000	11,984,720	12.629	341.9	341.4	341.9	341.4	347.4	34,802	344.37	-0.48%
2010-04-19	0	12.60	12.58	12.60	12.30	12.60	1,090,000	13,598,040	12.475	343.6	343.0	343.6	335.4	343.6	39,973	340.18	-0.63%
2010-04-16	0	12.68	12.62	12.68	12.46	13.00	3,141,000	40,121,600	12.774	345.8	344.1	345.8	339.8	354.5	115,188	348.32	-0.16%
2010-04-15	0	12.70	12.64	12.70	12.60	12.86	2,920,000	37,188,760	12.736	346.3	344.7	346.3	343.6	350.7	107,083	347.29	1.76%
2010-04-14	0	12.48	12.46	12.50	12.34	12.70	2,853,000	35,920,560	12.590	340.3	339.8	340.9	336.5	346.3	104,626	343.32	1.79%
2010-04-13	0	12.26	12.24	12.26	11.98	12.94	6,235,000	78,407,840	12.575	334.3	333.8	334.3	326.7	352.9	228,652	342.91	-1.76%
2010-04-12	0	12.48	12.46	12.50	11.60	12.50	9,876,000	119,894,100	12.140	340.3	339.8	340.9	316.3	340.9	362,175	331.04	9.28%
2010-04-09	0	11.42	11.42	11.44	10.94	11.68	7,108,000	80,753,820	11.361	311.4	311.4	312.0	298.3	318.5	260,666	309.80	2.88%
2010-04-08	0	11.10	11.00	11.02	10.02	11.10	16,848,000	175,204,000	10.399	302.7	300.0	300.5	273.2	302.7	617,854	283.57	10.78%
2010-04-07	1	-	-	-	-	-	0	0	-	273.2	-	-	-	-	0	-	0.00%
2010-04-01	0	10.02	10.02	10.04	9.940	10.42	5,866,000	59,552,220	10.152	273.2	273.2	273.8	271.0	284.1	215,119	276.83	3.19%
2010-03-31	0	9.710	9.690	9.710	9.460	10.22	4,500,000	43,997,390	9.7772	264.8	264.2	264.8	258.0	278.7	165,025	266.61	-1.92%
2010-03-30	0	9.900	9.880	9.900	9.880	10.58	2,286,000	22,944,800	10.037	270.0	269.4	270.0	269.4	288.5	83,833	273.70	-5.53%
2010-03-29	0	10.48	10.44	10.48	9.750	10.52	1,356,000	13,666,080	10.078	285.8	284.7	285.8	265.9	286.9	49,728	274.82	7.60%
2010-03-26	0	9.740	9.720	9.740	9.350	9.740	982,000	9,384,040	9.5560	265.6	265.1	265.6	255.0	265.6	36,012	260.58	4.17%
2010-03-25	0	9.350	9.320	9.360	9.220	9.420	625,000	5,839,030	9.3424	255.0	254.1	255.2	251.4	256.9	22,920	254.76	0.86%
2010-03-24	0	9.270	9.250	9.300	9.120	9.320	848,000	7,843,340	9.2492	252.8	252.2	253.6	248.7	254.1	31,098	252.21	3.00%
2010-03-23	0	9.000	8.990	9.050	8.990	9.300	774,000	7,090,300	9.1606	245.4	245.1	246.8	245.1	253.6	28,384	249.80	-1.10%
2010-03-22	0	9.100	9.080	9.100	8.980	9.260	874,002	7,932,748	9.0763	248.1	247.6	248.1	244.9	252.5	32,052	247.50	-0.66%
2010-03-19	0	9.160	9.120	9.170	8.940	9.260	500,000	4,577,940	9.1559	249.8	248.7	250.1	243.8	252.5	18,336	249.67	2.46%
2010-03-18	0	8.940	8.900	8.950	8.690	8.940	519,000	4,557,880	8.7820	243.8	242.7	244.1	237.0	243.8	19,033	239.47	2.17%
2010-03-17	0	8.750	8.730	8.750	8.620	8.780	441,000	3,843,770	8.7160	238.6	238.1	238.6	235.1	239.4	16,172	237.67	1.63%
2010-03-16	0	8.610	8.610	8.620	8.220	8.630	708,000	6,020,180	8.5031	234.8	234.8	235.1	224.1	235.3	25,964	231.87	4.74%
2010-03-15	0	8.220	8.210	8.220	8.180	8.250	351,000	2,884,760	8.2187	224.1	223.9	224.1	223.1	225.0	12,872	224.11	0.12%
2010-03-12	0	8.210	8.190	8.210	8.130	8.500	944,000	7,800,810	8.2636	223.9	223.3	223.9	221.7	231.8	34,619	225.34	-3.18%
2010-03-11	0	8.480	8.460	8.480	8.170	8.550	2,579,000	21,594,610	8.3732	231.2	230.7	231.2	222.8	233.1	94,578	228.33	3.41%
2010-03-10	0	8.200	8.150	8.200	8.000	8.260	1,505,000	12,201,810	8.1075	223.6	222.2	223.6	218.1	225.2	55,192	221.08	1.74%
2010-03-09	0	8.060	8.050	8.090	8.040	8.090	274,000	2,206,440	8.0527	219.8	219.5	220.6	219.2	220.6	10,048	219.59	-0.25%
2010-03-08	0	8.080	8.060	8.080	8.070	8.280	723,000	5,899,610	8.1599	220.3	219.8	220.3	220.1	225.8	26,514	222.51	-0.86%
2010-03-05	0	8.150	8.040	8.150	7.980	8.150	508,000	4,086,960	8.0452	222.2	219.2	222.2	217.6	222.2	18,630	219.38	2.13%
2010-03-04	0	7.980	7.950	7.980	7.940	8.100	275,000	2,192,770	7.9737	217.6	216.8	217.6	216.5	220.9	10,085	217.43	0.13%
2010-03-03	0	7.970	7.970	7.990	7.950	8.010	278,000	2,219,060	7.9822	217.3	217.3	217.9	216.8	218.4	10,195	217.66	-0.99%
2010-03-02	0	8.050	8.000	8.080	7.960	8.100	724,000	5,788,600	7.9953	219.5	218.1	220.3	217.1	220.9	26,551	218.02	1.26%
2010-03-01	0	7.950	7.940	8.020	7.770	8.050	699,000	5,530,270	7.9117	216.8	216.5	218.7	211.9	219.5	25,634	215.74	2.19%
2010-02-26	0	7.780	7.780	7.800	7.620	7.800	188,000	1,456,740	7.7486	212.1	212.1	212.7	207.8	212.7	6,894	211.29	2.23%
2010-02-25	0	7.610	7.620	7.640	7.540	7.700	187,000	1,420,730	7.5975	207.5	207.8	208.3	205.6	210.0	6,858	207.17	-0.52%
2010-02-24	0	7.650	7.630	7.680	7.620	7.800	246,000	1,895,180	7.7040	208.6	208.1	209.4	207.8	212.7	9,021	210.08	-2.55%
2010-02-23	0	7.850	7.850	7.860	7.840	7.850	63,000	494,040	7.8419	214.1	214.1	214.3	213.8	214.1	2,310	213.84	0.64%
2010-02-22	0	7.800	7.780	7.820	7.750	7.900	83,000	647,520	7.8014	212.7	212.1	213.2	211.3	215.4	3,044	212.73	0.65%
2010-02-19	0	7.750	7.670	7.750	7.660	7.860	485,000	3,756,320	7.7450	211.3	209.1	211.3	208.9	214.3	17,786	211.19	-1.77%
2010-02-18	0	7.890	7.890	7.910	7.850	7.910	337,000	2,662,760	7.9014	215.1	215.1	215.7	214.1	215.7	12,359	215.46	-0.25%
2010-02-17	0	7.910	7.890	7.940	7.880	7.950	151,000	1,193,950	7.9070	215.7	215.1	216.5	214.9	216.8	5,538	215.61	0.38%
2010-02-12	0	7.880	7.870	7.950	7.720	8.010	1,161,000	9,188,910	7.9147	214.9	214.6	216.8	210.5	218.4	42,576	215.82	2.07%
2010-02-11	0	7.720	7.720	7.740	7.600	7.760	196,000	1,507,620	7.6919	210.5	210.5	211.1	207.2	211.6	7,188	209.75	2.66%
2010-02-10	0	7.520	7.520	7.550	7.500	7.550	89,000	668,480	7.5110	205.1	205.1	205.9	204.5	205.9	3,264	204.81	0.27%
2010-02-09	0	7.500	7.480	7.540	7.420	7.510	57,000	425,800	7.4702	204.5	204.0	205.6	202.3	204.8	2,090	203.70	0.81%
2010-02-08	0	7.440	7.440	7.490	7.370	7.550	177,000	1,320,590	7.4610	202.9	202.9	204.2	201.0	205.9	6,491	203.45	0.13%
2010-02-05	0	7.430	7.430	7.440	7.200	7.650	387,000	2,879,920	7.4417	202.6	202.6	202.9	196.3	208.6	14,192	202.92	-0.67%
2010-02-04	0	7.480	7.480	7.550	7.480	7.550	59,000	442,360	7.4976	204.0	204.0	205.9	204.0	205.9	2,164	204.45	-0.53%
2010-02-03	0	7.520	7.500	7.630	7.300	7.600	293,000	2,197,780	7.5010	205.1	204.5	208.1	199.1	207.2	10,745	204.54	4.88%
2010-02-02	0	7.170	7.160	7.170	7.170	7.300	252,000	1,817,920	7.2140	195.5	195.2	195.5	195.5	199.1	9,241	196.71	0.00%
2010-02-01	0	7.170	7.100	7.170	7.000	7.200	114,000	801,380	7.0296	195.5	193.6	195.5	190.9	196.3	4,181	191.69	-0.42%
2010-01-29	0	7.200	7.120	7.200	7.120	7.210	41,000	294,320	7.1785	196.3	194.2	196.3	194.2	196.6	1,504	195.75	-0.96%
2010-01-28	0	7.270	7.210	7.300	6.990	7.320	146,000	1,051,390	7.2013	198.2	196.6	199.1	190.6	199.6	5,354	196.37	3.27%
2010-01-27	0	7.040	7.020	7.030	6.780	7.480	892,000	6,309,950	7.0739	192.0	191.4	191.7	184.9	204.0	32,712	192.90	-5.88%
2010-01-26	0	7.480	7.470	7.480	7.460	7.700	181,000	1,367,010	7.5525	204.0	203.7	204.0	203.4	210.0	6,638	205.95	-3.48%
2010-01-25	0	7.750	7.580	7.790	7.480	7.800	187,000	1,442,660	7.7148	211.3	206.7	212.4	204.0	212.7	6,858	210.37	0.91%
2010-01-22	0	7.680	7.600	7.700	7.310	7.680	455,000	3,388,020	7.4462	209.4	207.2	210.0	199.3	209.4	16,686	203.05	-1.29%
2010-01-21	0	7.780	7.830	7.850	7.720	8.000	236,000	1,849,120	7.8353	212.1	213.5	214.1	210.5	218.1	8,655	213.66	-2.99%
2010-01-20	0	8.020	7.930	8.020	7.950	8.080	214,000	1,715,110	8.0145	218.7	216.2	218.7	216.8	220.3	7,848	218.54	0.00%
2010-01-19	0	8.020	8.020	8.040	7.900	8.100	138,000	1,105,010	8.0073	218.7	218.7	219.2	215.4	220.9	5,061	218.35	-2.20%
2010-01-18	0	8.200	8.150	8.200	8.110	8.250	151,000	1,235,400	8.1815	223.6	222.2	223.6	221.1	225.0	5,538	223.10	-0.97%
2010-01-15	0	8.280	8.180	8.280	8.090	8.380	359,000	2,936,220	8.1789	225.8	223.1	225.8	220.6	228.5	13,165	223.03	1.72%
2010-01-14	0	8.140	8.050	8.140	8.030	8.160	192,000	1,554,930	8.0986	222.0	219.5	222.0	219.0	222.5	7,041	220.84	0.87%
2010-01-13	0	8.070	8.030	8.070	7.950	8.170	448,000	3,611,960	8.0624	220.1	219.0	220.1	216.8	222.8	16,429	219.85	-2.18%
2010-01-12	0	8.250	8.200	8.260	8.020	8.400	346,850	2,852,935	8.2253	225.0	223.6	225.2	218.7	229.1	12,720	224.29	3.77%
2010-01-11	0	7.950	7.950	8.000	7.870	8.010	317,000	2,504,510	7.9007	216.8	216.8	218.1	214.6	218.4	11,625	215.44	1.92%
2010-01-08	0	7.800	7.770	7.830	7.800	8.010	104,000	819,030	7.8753	212.7	211.9	213.5	212.7	218.4	3,814	214.75	-2.50%
2010-01-07	0	8.000	7.970	8.000	7.940	8.030	203,000	1,625,790	8.0088	218.1	217.3	218.1	216.5	219.0	7,444	218.39	-0.37%
2010-01-06	0	8.030	7.950	8.030	7.830	8.100	500,000	3,941,070	7.8821	219.0	216.8	219.0	213.5	220.9	18,336	214.93	2.03%
2010-01-05	0	7.870	7.870	7.880	7.780	7.900	439,000	3,429,540	7.8122	214.6	214.6	214.9	212.1	215.4	16,099	213.03	0.77%
2010-01-04	0	7.810	7.810	7.840	7.650	7.700	195,000	1,496,940	7.6766	213.0	213.0	213.8	208.6	210.0	7,151	209.33	1.83%
2009-12-31	0	7.670	7.640	7.670	7.620	7.680	161,000	1,235,360	7.6730	209.1	208.3	209.1	207.8	209.4	5,904	209.23	0.66%
2009-12-30	0	7.620	7.620	7.630	7.470	7.640	122,000	922,990	7.5655	207.8	207.8	208.1	203.7	208.3	4,474	206.30	-1.04%
2009-12-29	0	7.700	7.680	7.740	7.700	7.850	280,000	2,182,230	7.7937	210.0	209.4	211.1	210.0	214.1	10,268	212.52	-1.66%
2009-12-28	0	7.830	7.800	7.830	7.500	7.910	275,000	2,145,970	7.8035	213.5	212.7	213.5	204.5	215.7	10,085	212.79	3.71%
2009-12-24	0	7.550	7.550	7.590	7.300	7.650	163,000	1,224,530	7.5125	205.9	205.9	207.0	199.1	208.6	5,978	204.85	3.28%
2009-12-23	0	7.310	7.310	7.370	7.040	7.300	375,000	2,668,350	7.1156	199.3	199.3	201.0	192.0	199.1	13,752	194.03	3.84%
2009-12-22	0	7.040	7.030	7.100	6.930	7.100	306,000	2,153,520	7.0376	192.0	191.7	193.6	189.0	193.6	11,222	191.91	2.03%
2009-12-21	0	6.900	6.900	6.920	6.760	6.950	168,000	1,157,910	6.8923	188.2	188.2	188.7	184.3	189.5	6,161	187.94	2.37%
2009-12-18	0	6.740	6.670	6.750	6.650	6.820	140,000	938,450	6.7032	183.8	181.9	184.1	181.3	186.0	5,134	182.79	-1.61%
2009-12-17	0	6.850	6.850	6.920	6.750	6.920	397,000	2,700,780	6.8030	186.8	186.8	188.7	184.1	188.7	14,559	185.51	-0.44%
2009-12-16	0	6.880	6.880	6.900	6.800	7.020	364,000	2,499,430	6.8666	187.6	187.6	188.2	185.4	191.4	13,349	187.24	-1.71%
2009-12-15	0	7.000	6.980	7.000	6.960	7.180	646,000	4,574,510	7.0813	190.9	190.3	190.9	189.8	195.8	23,690	193.10	0.57%
2009-12-14	0	6.960	6.940	6.960	6.900	6.980	55,000	382,400	6.9527	189.8	189.2	189.8	188.2	190.3	2,017	189.59	-0.43%
2009-12-11	0	6.990	6.960	7.000	6.900	7.030	266,000	1,863,130	7.0042	190.6	189.8	190.9	188.2	191.7	9,755	191.00	2.04%
2009-12-10	0	6.850	6.830	6.880	6.780	6.900	879,000	5,995,620	6.8210	186.8	186.2	187.6	184.9	188.2	32,235	186.00	-1.01%
2009-12-09	0	6.920	6.880	6.920	6.850	7.010	549,000	3,796,620	6.9155	188.7	187.6	188.7	186.8	191.2	20,133	188.58	-1.84%
2009-12-08	0	7.050	7.050	7.060	7.000	7.120	385,000	2,711,450	7.0427	192.2	192.2	192.5	190.9	194.2	14,119	192.05	0.71%
2009-12-07	0	7.000	7.000	7.030	6.920	7.040	349,000	2,432,030	6.9686	190.9	190.9	191.7	188.7	192.0	12,799	190.02	0.86%
2009-12-04	0	6.940	6.910	6.940	6.900	7.100	610,000	4,268,970	6.9983	189.2	188.4	189.2	188.2	193.6	22,370	190.83	0.29%
2009-12-03	0	6.920	6.900	6.920	6.710	6.950	680,000	4,683,810	6.8880	188.7	188.2	188.7	183.0	189.5	24,937	187.82	1.76%
2009-12-02	0	6.800	6.780	6.800	6.750	7.120	536,000	3,722,970	6.9458	185.4	184.9	185.4	184.1	194.2	19,656	189.40	-4.23%
2009-12-01	0	7.100	7.070	7.090	6.590	7.200	812,000	5,626,200	6.9288	193.6	192.8	193.3	179.7	196.3	29,778	188.94	7.58%
2009-11-30	0	6.600	6.580	6.600	6.260	6.740	404,000	2,668,150	6.6043	180.0	179.4	180.0	170.7	183.8	14,816	180.09	5.43%
2009-11-27	0	6.260	6.140	6.280	6.100	6.390	222,000	1,385,980	6.2432	170.7	167.4	171.2	166.3	174.2	8,141	170.24	-2.49%
2009-11-26	0	6.420	6.350	6.450	6.350	6.450	145,000	932,930	6.4340	175.1	173.2	175.9	173.2	175.9	5,317	175.45	0.47%
2009-11-25	0	6.390	6.320	6.440	6.290	6.450	18,000	114,060	6.3367	174.2	172.3	175.6	171.5	175.9	660	172.79	1.27%
2009-11-24	0	6.310	6.310	6.410	6.310	6.450	149,000	950,820	6.3813	172.1	172.1	174.8	172.1	175.9	5,464	174.01	-1.87%
2009-11-23	0	6.430	6.430	6.450	6.310	6.550	494,000	3,173,750	6.4246	175.3	175.3	175.9	172.1	178.6	18,116	175.19	3.21%
2009-11-20	0	6.230	6.210	6.230	6.190	6.350	297,000	1,858,960	6.2591	169.9	169.3	169.9	168.8	173.2	10,892	170.68	0.97%
2009-11-19	0	6.170	6.100	6.170	6.100	6.170	124,000	761,170	6.1385	168.2	166.3	168.2	166.3	168.2	4,547	167.39	1.98%
2009-11-18	0	6.050	6.010	6.050	6.000	6.070	206,000	1,241,940	6.0288	165.0	163.9	165.0	163.6	165.5	7,554	164.40	0.17%
2009-11-17	0	6.040	6.010	6.040	5.830	6.050	299,000	1,774,770	5.9357	164.7	163.9	164.7	159.0	165.0	10,965	161.86	4.14%
2009-11-16	0	5.800	5.800	5.820	5.770	5.840	105,000	609,010	5.8001	158.2	158.2	158.7	157.3	159.2	3,851	158.16	0.87%
2009-11-13	0	5.750	5.750	5.760	5.700	5.800	476,000	2,728,130	5.7314	156.8	156.8	157.1	155.4	158.2	17,456	156.29	-0.17%
2009-11-12	0	5.760	5.740	5.760	5.760	5.820	83,000	481,120	5.7966	157.1	156.5	157.1	157.1	158.7	3,044	158.07	-0.52%
2009-11-11	0	5.790	5.760	5.790	5.710	5.800	219,000	1,260,800	5.7571	157.9	157.1	157.9	155.7	158.2	8,031	156.99	1.40%
2009-11-10	0	5.710	5.700	5.750	5.660	5.710	74,000	421,170	5.6915	155.7	155.4	156.8	154.3	155.7	2,714	155.20	0.18%
2009-11-09	0	5.700	5.680	5.700	5.670	5.720	251,000	1,428,900	5.6928	155.4	154.9	155.4	154.6	156.0	9,205	155.24	0.71%
2009-11-06	0	5.660	5.660	5.680	5.660	5.700	141,000	801,250	5.6826	154.3	154.3	154.9	154.3	155.4	5,171	154.96	0.53%
2009-11-05	0	5.630	5.620	5.630	5.620	5.650	133,000	749,830	5.6378	153.5	153.2	153.5	153.2	154.1	4,877	153.74	-0.53%
2009-11-04	0	5.660	5.660	5.680	5.600	5.650	125,000	704,300	5.6344	154.3	154.3	154.9	152.7	154.1	4,584	153.64	1.25%
2009-11-03	0	5.590	5.570	5.590	5.530	5.600	69,000	384,770	5.5764	152.4	151.9	152.4	150.8	152.7	2,530	152.06	0.36%
2009-11-02	0	5.570	5.570	5.650	5.490	5.600	84,000	466,460	5.5531	151.9	151.9	154.1	149.7	152.7	3,080	151.42	-0.54%
2009-10-30	0	5.600	5.600	5.630	5.560	5.620	88,000	493,600	5.6091	152.7	152.7	153.5	151.6	153.2	3,227	152.95	-1.06%
2009-10-29	0	5.660	5.660	5.700	5.500	5.600	92,000	508,730	5.5297	154.3	154.3	155.4	150.0	152.7	3,374	150.79	0.18%
2009-10-28	0	5.650	5.630	5.680	5.650	5.690	24,000	135,800	5.6583	154.1	153.5	154.9	154.1	155.2	880	154.29	-0.88%
2009-10-27	0	5.700	5.650	5.700	5.590	5.820	279,000	1,594,140	5.7138	155.4	154.1	155.4	152.4	158.7	10,232	155.81	2.15%
2009-10-23	0	5.580	5.580	5.590	5.520	5.680	73,000	409,420	5.6085	152.2	152.2	152.4	150.5	154.9	2,677	152.94	-1.41%
2009-10-22	0	5.660	5.500	5.680	-	-	5,000	28,300	5.6600	154.3	150.0	154.9	-	-	183	154.34	0.00%
2009-10-21	0	5.660	5.600	5.660	5.660	5.680	9,000	50,760	5.6400	154.3	152.7	154.3	154.3	154.9	330	153.79	0.35%
2009-10-20	0	5.640	5.640	5.680	5.630	5.710	65,000	368,380	5.6674	153.8	153.8	154.9	153.5	155.7	2,384	154.54	-1.05%
2009-10-19	0	5.700	5.700	5.710	5.630	5.730	237,000	1,349,880	5.6957	155.4	155.4	155.7	153.5	156.2	8,691	155.31	1.42%
2009-10-16	0	5.620	5.590	5.620	5.450	5.620	252,000	1,400,540	5.5577	153.2	152.4	153.2	148.6	153.2	9,241	151.55	2.55%
2009-10-15	0	5.480	5.460	5.480	5.350	5.520	169,000	923,430	5.4641	149.4	148.9	149.4	145.9	150.5	6,198	149.00	-0.90%
2009-10-14	0	5.530	5.550	5.580	5.450	5.580	153,000	841,560	5.5004	150.8	151.3	152.2	148.6	152.2	5,611	149.99	1.47%
2009-10-13	0	5.450	5.400	5.480	5.430	5.510	184,000	1,008,010	5.4783	148.6	147.3	149.4	148.1	150.2	6,748	149.39	1.68%
2009-10-12	0	5.360	5.360	5.390	5.310	5.400	49,000	263,570	5.3790	146.2	146.2	147.0	144.8	147.3	1,797	146.68	0.94%
2009-10-09	0	5.310	5.310	5.320	5.310	5.450	155,000	830,490	5.3580	144.8	144.8	145.1	144.8	148.6	5,684	146.10	-2.21%
2009-10-08	0	5.430	5.420	5.480	5.300	5.490	215,000	1,159,070	5.3910	148.1	147.8	149.4	144.5	149.7	7,885	147.01	0.18%
2009-10-07	0	5.420	5.360	5.420	5.050	5.420	911,000	4,823,050	5.2942	147.8	146.2	147.8	137.7	147.8	33,408	144.37	6.90%
2009-10-06	0	5.070	5.050	5.080	5.030	5.100	408,000	2,062,230	5.0545	138.3	137.7	138.5	137.2	139.1	14,962	137.83	0.00%
2009-10-05	0	5.070	5.040	5.100	5.050	5.110	216,000	1,095,320	5.0709	138.3	137.4	139.1	137.7	139.3	7,921	138.28	0.00%
2009-10-02	0	5.070	5.070	5.090	5.000	5.110	186,000	944,610	5.0785	138.3	138.3	138.8	136.3	139.3	6,821	138.48	-0.78%
2009-09-30	0	5.110	5.110	5.130	5.090	5.160	113,000	577,700	5.1124	139.3	139.3	139.9	138.8	140.7	4,144	139.41	-0.78%
2009-09-29	0	5.150	5.110	5.200	5.100	5.180	155,000	794,950	5.1287	140.4	139.3	141.8	139.1	141.3	5,684	139.85	1.78%
2009-09-28	0	5.060	5.060	5.130	5.060	5.220	186,000	949,190	5.1032	138.0	138.0	139.9	138.0	142.3	6,821	139.16	-3.80%
2009-09-25	0	5.260	5.290	5.320	5.180	5.250	125,000	650,380	5.2030	143.4	144.3	145.1	141.3	143.2	4,584	141.88	0.77%
2009-09-24	0	5.220	5.220	5.240	5.200	5.390	246,000	1,286,030	5.2278	142.3	142.3	142.9	141.8	147.0	9,021	142.55	-2.43%
2009-09-23	0	5.350	5.350	5.360	5.280	5.420	219,000	1,172,630	5.3545	145.9	145.9	146.2	144.0	147.8	8,031	146.01	-1.83%
2009-09-22	0	5.650	5.630	5.650	5.570	5.670	740,000	4,152,410	5.6114	148.6	148.1	148.6	146.5	149.1	28,133	147.60	1.99%
2009-09-21	0	5.540	5.540	5.580	5.500	5.630	333,000	1,847,090	5.5468	145.7	145.7	146.8	144.7	148.1	12,660	145.90	-0.54%
2009-09-18	0	5.570	5.570	5.580	5.500	5.580	79,000	438,920	5.5559	146.5	146.5	146.8	144.7	146.8	3,003	146.14	0.00%
2009-09-17	0	5.570	5.560	5.610	5.520	5.660	395,000	2,217,870	5.6149	146.5	146.2	147.6	145.2	148.9	15,017	147.69	0.18%
2009-09-16	0	5.560	5.560	5.600	5.530	5.650	131,000	734,780	5.6090	146.2	146.2	147.3	145.5	148.6	4,980	147.54	0.54%
2009-09-15	0	5.530	5.480	5.530	5.530	5.530	3,000	16,590	5.5300	145.5	144.1	145.5	145.5	145.5	114	145.46	0.55%
2009-09-14	0	5.500	5.480	5.540	5.480	5.540	128,000	704,010	5.5001	144.7	144.1	145.7	144.1	145.7	4,866	144.67	0.36%
2009-09-11	0	5.480	5.480	5.500	5.480	5.580	168,000	924,900	5.5054	144.1	144.1	144.7	144.1	146.8	6,387	144.81	-0.72%
2009-09-10	0	5.520	5.510	5.530	5.500	5.600	145,000	802,250	5.5328	145.2	144.9	145.5	144.7	147.3	5,513	145.53	-1.43%
2009-09-09	0	5.600	5.510	5.600	5.540	5.660	214,000	1,203,080	5.6219	147.3	144.9	147.3	145.7	148.9	8,136	147.87	-0.53%
2009-09-08	0	5.630	5.600	5.630	5.300	5.800	807,000	4,513,580	5.5930	148.1	147.3	148.1	139.4	152.6	30,681	147.12	4.26%
2009-09-07	0	5.400	5.380	5.400	5.300	5.420	409,000	2,201,880	5.3836	142.0	141.5	142.0	139.4	142.6	15,549	141.61	1.50%
2009-09-04	0	5.320	5.300	5.320	5.270	5.400	432,000	2,306,300	5.3387	139.9	139.4	139.9	138.6	142.0	16,424	140.42	1.33%
2009-09-03	0	5.250	5.250	5.290	5.220	5.300	368,000	1,930,840	5.2468	138.1	138.1	139.1	137.3	139.4	13,991	138.01	-0.94%
2009-09-02	0	5.300	5.320	5.340	5.180	5.450	495,000	2,642,400	5.3382	139.4	139.9	140.5	136.3	143.4	18,819	140.41	-3.46%
2009-09-01	0	5.490	5.410	5.490	4.990	5.490	1,498,000	7,846,560	5.2380	144.4	142.3	144.4	131.3	144.4	56,951	137.78	12.96%
2009-08-31	0	4.860	4.860	4.920	4.860	4.970	119,000	585,390	4.9192	127.8	127.8	129.4	127.8	130.7	4,524	129.39	-2.41%
2009-08-28	0	4.980	4.960	4.980	4.960	5.000	343,000	1,706,000	4.9738	131.0	130.5	131.0	130.5	131.5	13,040	130.83	0.00%
2009-08-27	0	4.980	4.980	5.000	4.970	5.030	390,000	1,949,140	4.9978	131.0	131.0	131.5	130.7	132.3	14,827	131.46	1.01%
2009-08-26	0	4.930	4.900	4.980	4.850	4.950	869,000	4,272,380	4.9164	129.7	128.9	131.0	127.6	130.2	33,038	129.32	1.44%
2009-08-25	0	4.860	4.820	4.870	4.760	4.900	298,000	1,440,050	4.8324	127.8	126.8	128.1	125.2	128.9	11,329	127.11	0.21%
2009-08-24	0	4.850	4.810	4.870	4.700	4.860	323,000	1,551,820	4.8044	127.6	126.5	128.1	123.6	127.8	12,280	126.37	3.63%
2009-08-21	0	4.680	4.680	4.690	4.650	4.700	336,000	1,573,430	4.6828	123.1	123.1	123.4	122.3	123.6	12,774	123.17	0.00%
2009-08-20	0	4.680	4.670	4.700	4.680	4.710	171,000	802,670	4.6940	123.1	122.8	123.6	123.1	123.9	6,501	123.47	-0.21%
2009-08-19	0	4.690	4.660	4.700	4.680	4.790	262,000	1,238,070	4.7255	123.4	122.6	123.6	123.1	126.0	9,961	124.30	-0.42%
2009-08-18	0	4.710	4.710	4.760	4.640	4.710	158,000	738,510	4.6741	123.9	123.9	125.2	122.0	123.9	6,007	122.94	1.29%
2009-08-17	0	4.650	4.610	4.700	4.650	4.770	70,000	328,520	4.6931	122.3	121.3	123.6	122.3	125.5	2,661	123.45	-0.85%
2009-08-14	0	4.690	4.710	4.730	4.680	4.750	32,000	150,970	4.7178	123.4	123.9	124.4	123.1	124.9	1,217	124.09	-1.68%
2009-08-13	0	4.770	4.770	4.790	4.770	4.900	113,000	543,010	4.8054	125.5	125.5	126.0	125.5	128.9	4,296	126.40	-0.21%
2009-08-12	0	4.780	4.760	4.790	4.750	4.810	42,000	200,790	4.7807	125.7	125.2	126.0	124.9	126.5	1,597	125.75	-1.24%
2009-08-11	0	4.840	4.770	4.850	4.760	4.900	173,000	841,260	4.8628	127.3	125.5	127.6	125.2	128.9	6,577	127.91	2.54%
2009-08-10	0	4.720	4.700	4.720	4.700	4.750	86,000	405,250	4.7122	124.2	123.6	124.2	123.6	124.9	3,270	123.95	1.72%
2009-08-07	0	4.640	4.640	4.660	4.600	4.800	149,000	696,960	4.6776	122.0	122.0	122.6	121.0	126.3	5,665	123.04	-4.33%
2009-08-06	0	4.850	4.800	4.850	4.730	4.880	279,000	1,341,330	4.8076	127.6	126.3	127.6	124.4	128.4	10,607	126.46	-0.61%
2009-08-05	0	4.880	4.850	4.900	4.830	5.080	157,000	776,960	4.9488	128.4	127.6	128.9	127.0	133.6	5,969	130.17	-3.94%
2009-08-04	0	5.080	5.050	5.080	5.030	5.100	672,000	3,419,490	5.0885	133.6	132.8	133.6	132.3	134.1	25,548	133.85	-0.39%
2009-08-03	0	5.100	5.060	5.140	4.960	5.200	598,000	3,025,470	5.0593	134.1	133.1	135.2	130.5	136.8	22,735	133.08	-2.67%
2009-07-31	0	5.240	5.220	5.250	5.100	5.300	1,290,000	6,710,910	5.2023	137.8	137.3	138.1	134.1	139.4	49,043	136.84	3.97%
2009-07-30	0	5.040	5.000	5.040	4.400	5.090	1,170,000	5,694,490	4.8671	132.6	131.5	132.6	115.7	133.9	44,481	128.02	7.23%
2009-07-29	0	4.700	4.610	4.700	4.400	4.740	1,115,000	5,144,410	4.6138	123.6	121.3	123.6	115.7	124.7	42,390	121.36	5.38%
2009-07-28	0	4.460	4.450	4.480	4.380	4.670	757,000	3,402,230	4.4944	117.3	117.0	117.8	115.2	122.8	28,780	118.22	0.22%
2009-07-27	0	4.450	4.400	4.450	3.900	4.560	2,374,000	10,288,700	4.3339	117.0	115.7	117.0	102.6	119.9	90,255	114.00	14.99%
2009-07-24	0	3.870	3.850	3.900	3.840	3.920	808,000	3,140,610	3.8869	101.8	101.3	102.6	101.0	103.1	30,719	102.24	-0.77%
2009-07-23	0	3.900	3.900	3.920	3.800	3.990	769,000	2,998,140	3.8988	102.6	102.6	103.1	99.95	105.0	29,236	102.55	1.04%
2009-07-22	0	3.860	3.780	3.860	3.800	4.000	1,318,000	5,192,540	3.9397	101.5	99.43	101.5	99.95	105.2	50,108	103.63	-1.03%
2009-07-21	0	3.900	3.880	3.900	3.720	3.900	2,444,000	9,246,730	3.7834	102.6	102.1	102.6	97.85	102.6	92,916	99.517	5.69%
2009-07-20	0	3.690	3.680	3.700	3.620	3.700	1,876,000	6,885,370	3.6702	97.06	96.80	97.32	95.22	97.32	71,322	96.539	2.22%
2009-07-17	0	3.610	3.600	3.650	3.610	3.740	574,000	2,085,980	3.6341	94.95	94.69	96.01	94.95	98.37	21,822	95.589	-0.55%
2009-07-16	0	3.630	3.620	3.680	3.630	3.790	913,000	3,344,920	3.6637	95.48	95.22	96.80	95.48	99.69	34,710	96.366	-3.20%
2009-07-15	0	3.750	3.740	3.750	3.700	3.750	163,000	608,220	3.7314	98.64	98.37	98.64	97.32	98.64	6,197	98.148	1.90%
2009-07-14	0	3.680	3.670	3.700	3.620	3.750	555,000	2,037,080	3.6704	96.80	96.53	97.32	95.22	98.64	21,100	96.544	0.00%
2009-07-13	0	3.680	3.620	3.680	3.650	3.790	891,000	3,278,470	3.6795	96.80	95.22	96.80	96.01	99.69	33,874	96.784	0.82%
2009-07-10	0	3.650	3.650	3.700	3.630	3.780	960,000	3,550,410	3.6983	96.01	96.01	97.32	95.48	99.43	36,497	97.279	-0.27%
2009-07-09	0	3.660	3.660	3.680	3.660	3.720	145,000	534,390	3.6854	96.27	96.27	96.80	96.27	97.85	5,513	96.939	-1.88%
2009-07-08	0	3.730	3.660	3.730	3.630	3.740	343,000	1,274,680	3.7163	98.11	96.27	98.11	95.48	98.37	13,040	97.750	0.00%
2009-07-07	0	3.730	3.720	3.730	3.720	3.790	568,000	2,117,910	3.7287	98.11	97.85	98.11	97.85	99.69	21,594	98.078	0.00%
2009-07-06	0	3.730	3.630	3.730	3.600	3.760	1,091,000	4,019,820	3.6845	98.11	95.48	98.11	94.69	98.90	41,478	96.915	-0.80%
2009-07-03	0	3.760	3.620	3.790	3.600	3.830	2,178,000	8,053,290	3.6976	98.90	95.22	99.69	94.69	100.7	82,803	97.258	-3.84%
2009-07-02	0	3.910	3.870	3.930	3.700	3.930	2,543,000	9,646,930	3.7935	102.8	101.8	103.4	97.32	103.4	96,680	99.782	2.89%
2009-06-30	0	3.800	3.820	3.850	3.780	3.850	728,000	2,780,310	3.8191	99.95	100.5	101.3	99.43	101.3	27,677	100.46	-0.52%
2009-06-29	0	3.820	3.820	3.830	3.800	3.850	602,000	2,302,200	3.8243	100.5	100.5	100.7	99.95	101.3	22,887	100.59	1.33%
2009-06-26	0	3.770	3.770	3.780	3.620	3.780	1,773,000	6,567,100	3.7039	99.16	99.16	99.43	95.22	99.43	67,406	97.426	3.01%
2009-06-25	0	3.660	3.650	3.670	3.500	3.660	719,000	2,579,690	3.5879	96.27	96.01	96.53	92.06	96.27	27,335	94.373	2.23%
2009-06-24	0	3.580	3.550	3.620	3.530	3.580	58,000	206,610	3.5622	94.17	93.38	95.22	92.85	94.17	2,205	93.699	1.42%
2009-06-23	0	3.530	3.530	3.550	3.510	3.550	177,000	623,320	3.5216	92.85	92.85	93.38	92.32	93.38	6,729	92.629	-1.67%
2009-06-22	0	3.590	3.580	3.590	3.590	3.640	569,000	2,056,760	3.6147	94.43	94.17	94.43	94.43	95.74	21,632	95.078	-0.28%
2009-06-19	0	3.600	3.590	3.600	3.510	3.650	218,000	783,260	3.5929	94.69	94.43	94.69	92.32	96.01	8,288	94.506	2.86%
2009-06-18	0	3.500	3.470	3.500	3.420	3.500	109,000	376,140	3.4508	92.06	91.27	92.06	89.96	92.06	4,144	90.768	-1.13%
2009-06-17	0	3.540	3.510	3.540	3.470	3.550	174,000	609,040	3.5002	93.11	92.32	93.11	91.27	93.38	6,615	92.068	1.14%
2009-06-16	0	3.500	3.420	3.510	3.300	3.510	419,000	1,426,950	3.4056	92.06	89.96	92.32	86.80	92.32	15,930	89.579	-1.41%
2009-06-15	0	3.550	3.510	3.550	3.510	3.630	379,000	1,344,800	3.5483	93.38	92.32	93.38	92.32	95.48	14,409	93.332	-1.11%
2009-06-12	0	3.590	3.560	3.600	3.540	3.600	162,000	577,190	3.5629	94.43	93.64	94.69	93.11	94.69	6,159	93.716	0.00%
2009-06-11	0	3.590	3.590	3.610	3.590	3.620	703,000	2,528,340	3.5965	94.43	94.43	94.95	94.43	95.22	26,727	94.600	0.00%
2009-06-10	0	3.590	3.590	3.600	3.560	3.620	314,000	1,128,820	3.5950	94.43	94.43	94.69	93.64	95.22	11,938	94.560	0.00%
2009-06-09	0	3.590	3.580	3.590	3.450	3.700	529,000	1,878,930	3.5519	94.43	94.17	94.43	90.75	97.32	20,112	93.425	-2.45%
2009-06-08	0	3.680	3.650	3.680	3.630	3.690	957,000	3,498,940	3.6562	96.80	96.01	96.80	95.48	97.06	36,383	96.169	1.10%
2009-06-05	0	3.640	3.640	3.660	3.600	3.650	912,000	3,312,390	3.6320	95.74	95.74	96.27	94.69	96.01	34,672	95.534	1.11%
2009-06-04	0	3.600	3.600	3.630	3.600	3.650	297,000	1,072,750	3.6120	94.69	94.69	95.48	94.69	96.01	11,291	95.006	-1.10%
2009-06-03	0	3.640	3.640	3.690	3.620	3.700	307,000	1,118,950	3.6448	95.74	95.74	97.06	95.22	97.32	11,672	95.870	0.28%
2009-06-02	0	3.630	3.620	3.630	3.550	3.750	866,000	3,176,190	3.6677	95.48	95.22	95.48	93.38	98.64	32,924	96.471	0.83%
2009-06-01	0	3.600	3.600	3.620	3.570	3.650	587,000	2,120,100	3.6118	94.69	94.69	95.22	93.90	96.01	22,317	95.001	0.00%
2009-05-29	0	3.600	3.590	3.600	3.560	3.620	778,000	2,790,390	3.5866	94.69	94.43	94.69	93.64	95.22	29,578	94.340	1.98%
2009-05-27	0	3.530	3.530	3.550	3.370	3.550	1,535,000	5,316,520	3.4635	92.85	92.85	93.38	88.64	93.38	58,358	91.102	6.33%
2009-05-26	0	3.320	3.310	3.350	3.320	3.420	1,526,000	5,127,830	3.3603	87.33	87.06	88.12	87.33	89.96	58,016	88.387	-1.78%
2009-05-25	0	3.380	3.340	3.380	3.260	3.550	2,518,000	8,431,650	3.3486	88.91	87.85	88.91	85.75	93.38	95,729	88.078	-1.46%
2009-05-22	0	3.430	3.420	3.460	3.420	3.600	1,425,000	4,980,800	3.4953	90.22	89.96	91.01	89.96	94.69	54,176	91.938	-2.83%
2009-05-21	0	3.530	3.530	3.560	3.530	3.640	868,000	3,092,990	3.5634	92.85	92.85	93.64	92.85	95.74	33,000	93.728	-2.22%
2009-05-20	0	3.610	3.580	3.610	3.500	3.730	1,877,000	6,643,400	3.5394	94.95	94.17	94.95	92.06	98.11	71,360	93.097	-2.17%
2009-05-19	0	3.690	3.650	3.690	3.640	3.780	1,249,000	4,597,380	3.6808	97.06	96.01	97.06	95.74	99.43	47,485	96.818	-0.54%
2009-05-18	0	3.710	3.690	3.710	3.620	3.710	611,000	2,246,310	3.6764	97.59	97.06	97.59	95.22	97.59	23,229	96.703	-0.80%
2009-05-15	0	3.970	3.940	3.970	3.930	3.970	858,000	3,384,370	3.9445	98.37	97.63	98.37	97.38	98.37	34,625	97.742	1.79%
2009-05-14	0	3.900	3.880	3.900	3.850	4.000	375,000	1,456,500	3.8840	96.64	96.14	96.64	95.40	99.12	15,134	96.243	-0.76%
2009-05-13	0	3.930	3.940	3.950	3.840	3.950	659,000	2,565,260	3.8927	97.38	97.63	97.88	95.15	97.88	26,595	96.458	2.34%
2009-05-12	0	3.840	3.840	3.850	3.840	3.870	361,000	1,390,380	3.8515	95.15	95.15	95.40	95.15	95.90	14,569	95.437	0.00%
2009-05-11	0	3.840	3.840	3.850	3.840	3.890	525,000	2,028,410	3.8636	95.15	95.15	95.40	95.15	96.39	21,187	95.739	0.00%
2009-05-08	0	3.840	3.840	3.880	3.840	3.910	367,000	1,422,010	3.8747	95.15	95.15	96.14	95.15	96.89	14,811	96.013	0.00%
2009-05-07	0	3.840	3.830	3.840	3.790	3.920	525,000	2,025,790	3.8586	95.15	94.91	95.15	93.91	97.14	21,187	95.615	1.59%
2009-05-06	0	3.780	3.760	3.780	3.700	3.780	409,000	1,530,570	3.7422	93.67	93.17	93.67	91.68	93.67	16,506	92.730	1.07%
2009-05-05	0	3.740	3.700	3.710	3.650	3.750	222,000	818,000	3.6847	92.68	91.68	91.93	90.44	92.92	8,959	91.304	0.54%
2009-05-04	0	3.720	3.680	3.730	3.670	3.780	382,000	1,419,040	3.7148	92.18	91.19	92.43	90.94	93.67	15,416	92.050	2.20%
2009-04-30	0	3.640	3.580	3.680	3.580	3.760	634,000	2,318,220	3.6565	90.20	88.71	91.19	88.71	93.17	25,586	90.606	3.41%
2009-04-29	0	3.520	3.520	3.550	3.450	3.530	422,000	1,478,720	3.5041	87.22	87.22	87.97	85.49	87.47	17,030	86.829	0.57%
2009-04-28	0	3.500	3.500	3.520	3.500	3.750	843,000	2,959,950	3.5112	86.73	86.73	87.22	86.73	92.92	34,020	87.006	-2.23%
2009-04-27	0	3.580	3.520	3.580	3.470	3.800	828,000	2,966,810	3.5831	88.71	87.22	88.71	85.98	94.16	33,415	88.787	-5.29%
2009-04-24	0	3.780	3.770	3.800	3.760	3.830	265,000	1,002,760	3.7840	93.67	93.42	94.16	93.17	94.91	10,694	93.765	-0.53%
2009-04-23	0	3.800	3.780	3.800	3.750	3.840	251,000	952,550	3.7950	94.16	93.67	94.16	92.92	95.15	10,129	94.038	0.53%
2009-04-22	0	3.780	3.750	3.780	3.740	3.850	440,000	1,676,430	3.8101	93.67	92.92	93.67	92.68	95.40	17,757	94.411	-1.56%
2009-04-21	0	3.840	3.830	3.850	3.770	3.870	410,000	1,562,570	3.8111	95.15	94.91	95.40	93.42	95.90	16,546	94.438	-1.03%
2009-04-20	0	3.880	3.850	3.880	3.790	3.900	228,000	872,150	3.8252	96.14	95.40	96.14	93.91	96.64	9,201	94.787	1.31%
2009-04-17	0	3.830	3.810	3.830	3.780	3.870	364,000	1,393,730	3.8289	94.91	94.41	94.91	93.67	95.90	14,690	94.879	0.79%
2009-04-16	0	3.800	3.800	3.840	3.750	3.980	1,403,000	5,405,870	3.8531	94.16	94.16	95.15	92.92	98.62	56,620	95.477	-1.04%
2009-04-15	0	3.840	3.830	3.870	3.810	3.900	447,000	1,720,000	3.8479	95.15	94.91	95.90	94.41	96.64	18,039	95.348	-2.29%
2009-04-14	0	3.930	3.920	3.950	3.900	4.030	1,047,000	4,163,230	3.9763	97.38	97.14	97.88	96.64	99.86	42,253	98.532	1.81%
2009-04-09	0	3.860	3.850	3.860	3.770	3.890	1,509,000	5,775,460	3.8273	95.65	95.40	95.65	93.42	96.39	60,897	94.839	4.32%
2009-04-08	0	3.700	3.690	3.700	3.650	4.100	4,156,000	16,082,840	3.8698	91.68	91.44	91.68	90.44	101.6	167,720	95.891	-0.54%
2009-04-07	0	3.720	3.680	3.780	3.700	3.820	654,000	2,436,860	3.7261	92.18	91.19	93.67	91.68	94.66	26,393	92.330	-1.85%
2009-04-06	0	3.790	3.790	3.800	3.750	3.850	1,371,000	5,196,590	3.7904	93.91	93.91	94.16	92.92	95.40	55,328	93.923	3.84%
2009-04-03	0	3.650	3.630	3.650	3.600	3.730	580,000	2,110,200	3.6383	90.44	89.95	90.44	89.21	92.43	23,407	90.154	0.00%
2009-04-02	0	3.650	3.620	3.650	3.560	3.720	336,000	1,228,970	3.6576	90.44	89.70	90.44	88.21	92.18	13,560	90.634	4.89%
2009-04-01	0	3.480	3.480	3.600	3.460	3.640	164,000	582,450	3.5515	86.23	86.23	89.21	85.74	90.20	6,618	88.005	-2.79%
2009-03-31	0	3.580	3.550	3.600	3.500	3.640	172,000	616,200	3.5826	88.71	87.97	89.21	86.73	90.20	6,941	88.774	-1.10%
2009-03-30	0	3.620	3.520	3.640	3.500	3.750	243,000	880,970	3.6254	89.70	87.22	90.20	86.73	92.92	9,807	89.835	0.56%
2009-03-27	0	3.600	3.590	3.600	3.230	3.600	772,000	2,692,990	3.4883	89.21	88.96	89.21	80.04	89.21	31,155	86.439	7.46%
2009-03-26	0	3.350	3.270	3.350	3.200	3.350	129,000	426,290	3.3046	83.01	81.03	83.01	79.29	83.01	5,206	81.885	2.13%
2009-03-25	0	3.280	3.230	3.280	3.210	3.280	24,000	77,480	3.2283	81.28	80.04	81.28	79.54	81.28	969	79.996	2.50%
2009-03-24	0	3.200	3.200	3.240	3.200	3.200	90,000	288,000	3.2000	79.29	79.29	80.29	79.29	79.29	3,632	79.294	-1.23%
2009-03-23	0	3.240	3.200	3.280	3.130	3.250	44,000	140,710	3.1980	80.29	79.29	81.28	77.56	80.53	1,776	79.244	1.25%
2009-03-20	0	3.200	3.200	3.220	3.200	3.220	24,000	77,090	3.2121	79.29	79.29	79.79	79.29	79.79	969	79.594	-1.23%
2009-03-19	0	3.240	3.200	3.260	3.200	3.280	32,000	103,360	3.2300	80.29	79.29	80.78	79.29	81.28	1,291	80.038	0.62%
2009-03-18	0	3.220	3.270	3.280	3.200	3.250	33,000	106,750	3.2348	79.79	81.03	81.28	79.29	80.53	1,332	80.158	-0.92%
2009-03-17	0	3.250	3.240	3.300	3.200	3.350	128,000	423,580	3.3092	80.53	80.29	81.77	79.29	83.01	5,166	82.001	-0.91%
2009-03-16	0	3.280	3.250	3.280	3.170	3.350	132,000	435,810	3.3016	81.28	80.53	81.28	78.55	83.01	5,327	81.812	4.13%
2009-03-13	0	3.150	3.120	3.190	3.100	3.150	67,000	209,190	3.1222	78.06	77.31	79.05	76.82	78.06	2,704	77.367	0.96%
2009-03-12	0	3.120	3.120	3.200	3.110	3.180	43,000	135,850	3.1593	77.31	77.31	79.29	77.06	78.80	1,735	78.286	-1.27%
2009-03-11	0	3.160	3.080	3.160	3.160	3.160	16,000	50,640	3.1650	78.30	76.32	78.30	78.30	78.30	646	78.427	0.32%
2009-03-10	0	3.150	3.050	3.170	3.000	3.150	47,000	145,360	3.0928	78.06	75.58	78.55	74.34	78.06	1,897	76.637	0.32%
2009-03-09	0	3.140	3.140	3.190	3.120	3.300	47,000	148,920	3.1685	77.81	77.81	79.05	77.31	81.77	1,897	78.514	-1.26%
2009-03-06	0	3.180	3.160	3.240	3.130	3.210	85,000	269,310	3.1684	78.80	78.30	80.29	77.56	79.54	3,430	78.510	0.00%
2009-03-05	0	3.180	3.100	3.190	3.120	3.230	72,000	228,730	3.1768	78.80	76.82	79.05	77.31	80.04	2,906	78.719	0.63%
2009-03-04	0	3.160	3.160	3.190	3.130	3.190	55,000	173,790	3.1598	78.30	78.30	79.05	77.56	79.05	2,220	78.299	1.94%
2009-03-03	0	3.100	3.050	3.130	3.050	3.120	54,000	166,600	3.0852	76.82	75.58	77.56	75.58	77.31	2,179	76.449	-1.90%
2009-03-02	0	3.160	3.100	3.180	3.000	3.200	193,318	605,354	3.1314	78.30	76.82	78.80	74.34	79.29	7,802	77.594	-1.25%
2009-02-27	0	3.200	3.020	3.200	3.150	3.210	66,000	210,110	3.1835	79.29	74.83	79.29	78.06	79.54	2,663	78.885	0.00%
2009-02-26	0	3.200	3.180	3.200	3.150	3.250	87,000	279,360	3.2110	79.29	78.80	79.29	78.06	80.53	3,511	79.568	-2.44%
2009-02-25	0	3.280	3.160	3.290	3.030	3.380	325,000	1,043,420	3.2105	81.28	78.30	81.52	75.08	83.75	13,116	79.555	-2.96%
2009-02-24	0	3.380	3.340	3.390	3.300	3.340	69,000	229,440	3.3252	83.75	82.76	84.00	81.77	82.76	2,785	82.397	-1.17%
2009-02-23	0	3.420	3.400	3.430	3.360	3.430	124,000	422,680	3.4087	84.75	84.25	84.99	83.26	84.99	5,004	84.466	-0.58%
2009-02-20	0	3.440	3.410	3.440	3.420	3.500	231,000	798,270	3.4557	85.24	84.50	85.24	84.75	86.73	9,322	85.631	0.88%
2009-02-19	0	3.410	3.340	3.410	3.320	3.500	210,000	710,590	3.3838	84.50	82.76	84.50	82.27	86.73	8,475	83.848	2.10%
2009-02-18	0	3.340	3.260	3.350	3.250	3.300	357,000	1,172,150	3.2833	82.76	80.78	83.01	80.53	81.77	14,407	81.359	0.00%
2009-02-17	0	3.340	3.300	3.340	3.180	3.450	416,000	1,376,190	3.3081	82.76	81.77	82.76	78.80	85.49	16,788	81.974	-2.34%
2009-02-16	0	3.420	3.400	3.420	3.200	3.420	1,079,000	3,594,850	3.3316	84.75	84.25	84.75	79.29	84.75	43,544	82.556	8.23%
2009-02-13	0	3.160	3.120	3.160	3.000	3.160	583,000	1,806,960	3.0994	78.30	77.31	78.30	74.34	78.30	23,528	76.802	6.40%
2009-02-12	0	2.970	2.910	2.970	2.730	2.990	429,000	1,218,790	2.8410	73.59	72.11	73.59	67.65	74.09	17,313	70.398	9.19%
2009-02-11	0	2.720	2.710	2.800	2.680	2.710	113,000	303,020	2.6816	67.40	67.15	69.38	66.41	67.15	4,560	66.448	1.49%
2009-02-10	0	2.680	2.670	2.700	2.670	2.700	169,000	452,380	2.6768	66.41	66.16	66.90	66.16	66.90	6,820	66.330	0.00%
2009-02-09	0	2.680	2.690	2.720	2.670	2.720	202,000	543,620	2.6912	66.41	66.66	67.40	66.16	67.40	8,152	66.686	-2.55%
2009-02-06	0	2.750	2.660	2.750	2.600	2.750	212,000	576,000	2.7170	68.14	65.91	68.14	64.43	68.14	8,555	67.325	1.85%
2009-02-05	0	2.700	2.550	2.700	2.520	2.750	550,000	1,455,870	2.6470	66.90	63.19	66.90	62.44	68.14	22,196	65.592	0.00%
2009-02-04	0	2.700	2.680	2.700	2.430	2.700	1,107,000	2,884,790	2.6060	66.90	66.41	66.90	60.21	66.90	44,674	64.574	12.97%
2009-02-03	0	2.390	2.340	2.400	2.300	2.390	599,000	1,401,030	2.3389	59.22	57.98	59.47	56.99	59.22	24,173	57.958	6.70%
2009-02-02	0	2.240	2.240	2.290	2.200	2.350	74,000	166,190	2.2458	55.51	55.51	56.74	54.51	58.23	2,986	55.650	-0.88%
2009-01-30	0	2.260	2.250	2.270	2.230	2.270	26,000	58,750	2.2596	56.00	55.75	56.25	55.26	56.25	1,049	55.992	-0.44%
2009-01-29	0	2.270	2.270	2.300	2.270	2.350	85,000	195,460	2.2995	56.25	56.25	56.99	56.25	58.23	3,430	56.981	0.44%
2009-01-23	0	2.260	2.250	2.260	2.050	2.270	1,172,000	2,485,610	2.1208	56.00	55.75	56.00	50.80	56.25	47,297	52.553	10.24%
2009-01-22	0	2.050	2.050	2.100	2.030	2.090	224,000	461,020	2.0581	50.80	50.80	52.04	50.30	51.79	9,040	50.999	1.49%
2009-01-21	0	2.020	2.010	2.050	2.010	2.100	108,000	223,310	2.0677	50.05	49.81	50.80	49.81	52.04	4,358	51.236	-3.81%
2009-01-20	0	2.100	2.080	2.100	2.100	2.110	75,000	157,510	2.1001	52.04	51.54	52.04	52.04	52.28	3,027	52.040	-0.47%
2009-01-19	0	2.110	2.130	2.150	1.990	2.150	132,000	276,900	2.0977	52.28	52.78	53.28	49.31	53.28	5,327	51.981	3.94%
2009-01-16	0	2.030	2.030	2.070	1.980	2.030	66,000	133,030	2.0156	50.30	50.30	51.29	49.06	50.30	2,663	49.946	0.50%
2009-01-15	0	2.020	2.020	2.050	1.950	2.020	2,388,000	4,728,470	1.9801	50.05	50.05	50.80	48.32	50.05	96,370	49.066	1.00%
2009-01-14	0	2.000	2.000	2.060	2.000	2.100	914,000	1,850,980	2.0251	49.56	49.56	51.05	49.56	52.04	36,885	50.182	-2.44%
2009-01-13	0	2.050	2.010	2.050	2.000	2.080	383,000	777,220	2.0293	50.80	49.81	50.80	49.56	51.54	15,456	50.285	0.00%
2009-01-12	0	2.050	2.040	2.050	2.020	2.100	150,000	311,890	2.0793	50.80	50.55	50.80	50.05	52.04	6,053	51.523	-2.38%
2009-01-09	0	2.100	2.040	2.100	2.010	2.150	248,000	513,900	2.0722	52.04	50.55	52.04	49.81	53.28	10,008	51.347	2.44%
2009-01-08	0	2.050	2.000	2.050	1.970	2.060	848,000	1,707,570	2.0136	50.80	49.56	50.80	48.82	51.05	34,222	49.897	1.99%
2009-01-07	0	2.010	2.010	2.060	2.010	2.160	421,000	879,200	2.0884	49.81	49.81	51.05	49.81	53.52	16,990	51.748	-5.19%
2009-01-06	0	2.120	2.100	2.140	2.040	2.150	109,000	228,100	2.0927	52.53	52.04	53.03	50.55	53.28	4,399	51.855	0.00%
2009-01-05	0	2.120	2.120	2.150	2.000	2.340	170,000	367,140	2.1596	52.53	52.53	53.28	49.56	57.98	6,861	53.515	-2.75%
2009-01-02	0	2.180	2.160	2.180	2.150	2.200	159,000	343,550	2.1607	54.02	53.52	54.02	53.28	54.51	6,417	53.541	0.00%
2008-12-31	0	2.180	2.050	2.180	2.160	2.190	65,000	141,670	2.1795	54.02	50.80	54.02	53.52	54.27	2,623	54.008	4.31%
2008-12-30	0	2.090	2.090	2.160	2.010	2.150	178,000	368,290	2.0690	51.79	51.79	53.52	49.81	53.28	7,183	51.270	-1.42%
2008-12-29	0	2.120	2.060	2.140	2.100	2.160	133,000	282,360	2.1230	52.53	51.05	53.03	52.04	53.52	5,367	52.607	3.41%
2008-12-24	0	2.050	2.040	2.070	2.000	2.120	147,000	302,650	2.0588	50.80	50.55	51.29	49.56	52.53	5,932	51.017	1.49%
2008-12-23	0	2.020	2.110	2.120	2.010	2.180	201,000	423,570	2.1073	50.05	52.28	52.53	49.81	54.02	8,112	52.218	-7.34%
2008-12-22	0	2.180	2.230	2.240	2.180	2.390	913,000	2,093,310	2.2928	54.02	55.26	55.51	54.02	59.22	36,845	56.814	-4.39%
2008-12-19	0	2.280	2.290	2.300	2.190	2.360	1,521,000	3,484,440	2.2909	56.50	56.74	56.99	54.27	58.48	61,382	56.767	7.55%
2008-12-18	0	2.120	2.140	2.150	2.000	2.190	698,000	1,470,910	2.1073	52.53	53.03	53.28	49.56	54.27	28,169	52.218	5.47%
2008-12-17	0	2.010	2.010	2.070	1.980	2.080	450,000	912,610	2.0280	49.81	49.81	51.29	49.06	51.54	18,160	50.253	0.50%
2008-12-16	0	2.000	1.990	2.000	2.000	2.000	226,000	452,000	2.0000	49.56	49.31	49.56	49.56	49.56	9,120	49.559	0.00%
2008-12-15	0	2.000	1.990	2.000	1.950	2.000	454,000	907,290	1.9984	49.56	49.31	49.56	48.32	49.56	18,322	49.520	0.00%
2008-12-12	0	2.000	1.970	2.000	1.900	2.000	580,000	1,155,650	1.9925	49.56	48.82	49.56	47.08	49.56	23,407	49.373	0.00%
2008-12-11	0	2.000	1.980	2.000	1.980	2.010	194,000	387,690	1.9984	49.56	49.06	49.56	49.06	49.81	7,829	49.519	0.00%
2008-12-10	0	2.000	1.990	2.000	1.990	2.000	294,000	587,960	1.9999	49.56	49.31	49.56	49.31	49.56	11,865	49.556	0.00%
2008-12-09	0	2.000	1.980	2.030	2.000	2.100	46,000	93,220	2.0265	49.56	49.06	50.30	49.56	52.04	1,856	50.216	-3.38%
2008-12-08	0	2.070	2.050	2.100	1.890	2.100	66,000	135,100	2.0470	51.29	50.80	52.04	46.83	52.04	2,663	50.723	-2.36%
2008-12-05	0	2.120	2.030	2.120	2.130	2.130	6,000	12,780	2.1300	52.53	50.30	52.53	52.78	52.78	242	52.780	-0.47%
2008-12-04	0	2.130	2.120	2.130	2.060	2.130	34,000	70,860	2.0841	52.78	52.53	52.78	51.05	52.78	1,372	51.643	0.00%
2008-12-03	0	2.130	2.030	2.130	2.050	2.130	48,000	101,360	2.1117	52.78	50.30	52.78	50.80	52.78	1,937	52.326	6.50%
2008-12-02	0	2.000	1.900	2.000	1.950	2.100	51,000	100,430	1.9692	49.56	47.08	49.56	48.32	52.04	2,058	48.796	-6.10%
2008-12-01	0	2.130	2.030	2.130	1.950	2.130	139,000	286,810	2.0634	52.78	50.30	52.78	48.32	52.78	5,609	51.129	9.23%
2008-11-28	0	1.950	1.940	1.950	1.950	1.950	13,000	25,350	1.9500	48.32	48.07	48.32	48.32	48.32	525	48.320	0.00%
2008-11-27	0	1.950	1.920	1.950	2.000	2.000	20,000	40,000	2.0000	48.32	47.58	48.32	49.56	49.56	807	49.559	0.00%
2008-11-26	0	1.950	1.990	2.000	-	-	0	0	-	48.32	49.31	49.56	-	-	0	-	0.00%
2008-11-25	0	1.950	1.890	2.000	1.880	2.000	232,000	443,090	1.9099	48.32	46.83	49.56	46.59	49.56	9,363	47.326	0.00%
2008-11-24	0	1.950	1.950	2.030	1.950	1.950	52,000	101,400	1.9500	48.32	48.32	50.30	48.32	48.32	2,099	48.320	0.00%
2008-11-21	0	1.950	1.920	1.950	1.930	2.020	160,000	314,800	1.9675	48.32	47.58	48.32	47.82	50.05	6,457	48.754	-5.34%
2008-11-20	0	2.060	1.950	2.060	1.900	2.070	30,000	60,200	2.0067	51.05	48.32	51.05	47.08	51.29	1,211	49.724	-0.48%
2008-11-19	0	2.070	2.130	2.140	2.200	2.200	10,000	22,000	2.2000	51.29	52.78	53.03	54.51	54.51	404	54.515	6.15%
2008-11-18	0	1.950	1.950	2.000	1.950	2.130	27,000	54,450	2.0167	48.32	48.32	49.56	48.32	52.78	1,090	49.972	-4.41%
2008-11-17	0	2.040	1.950	2.040	1.950	2.050	49,000	96,500	1.9694	50.55	48.32	50.55	48.32	50.80	1,977	48.800	1.49%
2008-11-14	0	2.010	2.000	2.050	2.010	2.050	74,000	149,220	2.0165	49.81	49.56	50.80	49.81	50.80	2,986	49.967	0.50%
2008-11-13	0	2.000	1.920	2.000	1.990	2.080	192,000	387,320	2.0173	49.56	47.58	49.56	49.31	51.54	7,748	49.987	-4.76%
2008-11-12	0	2.100	2.030	2.100	2.150	2.290	41,000	90,120	2.1980	52.04	50.30	52.04	53.28	56.74	1,655	54.466	-8.70%
2008-11-11	0	2.300	2.150	2.300	-	-	0	0	-	56.99	53.28	56.99	-	-	0	-	0.00%
2008-11-10	0	2.300	2.110	2.300	2.200	2.300	46,000	102,160	2.2209	56.99	52.28	56.99	54.51	56.99	1,856	55.032	0.88%
2008-11-07	0	2.280	2.150	2.280	2.300	2.300	2,000	4,600	2.3000	56.50	53.28	56.50	56.99	56.99	81	56.993	3.64%
2008-11-06	0	2.200	2.150	2.200	-	-	0	0	-	54.51	53.28	54.51	-	-	0	-	0.00%
2008-11-05	0	2.200	2.200	2.340	2.200	2.400	186,000	428,050	2.3013	54.51	54.51	57.98	54.51	59.47	7,506	57.026	0.00%
2008-11-04	0	2.200	2.080	2.200	2.050	2.250	21,000	46,490	2.2138	54.51	51.54	54.51	50.80	55.75	847	54.857	0.00%
2008-11-03	0	2.200	2.050	2.240	2.000	2.200	157,000	332,600	2.1185	54.51	50.80	55.51	49.56	54.51	6,336	52.495	3.77%
2008-10-31	0	2.120	2.030	2.120	1.950	2.150	60,000	126,340	2.1057	52.53	50.30	52.53	48.32	53.28	2,421	52.177	1.92%
2008-10-30	0	2.080	2.010	2.100	2.010	2.080	36,000	73,690	2.0469	51.54	49.81	52.04	49.81	51.54	1,453	50.722	4.00%
2008-10-29	0	2.000	1.960	2.000	1.960	2.080	139,000	280,170	2.0156	49.56	48.57	49.56	48.57	51.54	5,609	49.946	-0.50%
2008-10-28	0	2.010	1.920	2.050	1.870	2.020	228,000	448,540	1.9673	49.81	47.58	50.80	46.34	50.05	9,201	48.748	-2.90%
2008-10-27	0	2.070	1.880	2.070	1.900	2.220	342,000	712,550	2.0835	51.29	46.59	51.29	47.08	55.01	13,802	51.627	-3.72%
2008-10-24	0	2.150	2.150	2.210	2.150	2.600	359,000	862,270	2.4019	53.28	53.28	54.76	53.28	64.43	14,488	59.517	-5.70%
2008-10-23	0	2.280	2.200	2.280	2.100	2.300	194,000	432,700	2.2304	56.50	54.51	56.50	52.04	56.99	7,829	55.268	0.00%
2008-10-22	0	2.280	2.280	2.300	2.250	2.250	24,000	54,100	2.2542	56.50	56.50	56.99	55.75	55.75	969	55.857	0.00%
2008-10-21	0	2.280	2.250	2.340	2.280	2.400	233,000	545,360	2.3406	56.50	55.75	57.98	56.50	59.47	9,403	57.999	-2.56%
2008-10-20	0	2.340	2.280	2.340	2.200	2.450	141,000	324,980	2.3048	57.98	56.50	57.98	54.51	60.71	5,690	57.112	-4.49%
2008-10-17	0	2.450	2.410	2.450	2.290	2.480	394,000	942,840	2.3930	60.71	59.72	60.71	56.74	61.45	15,900	59.297	6.99%
2008-10-16	0	2.290	2.210	2.290	2.150	2.350	323,000	738,670	2.2869	56.74	54.76	56.74	53.28	58.23	13,035	56.668	-2.97%
2008-10-15	0	2.360	2.360	2.480	2.350	2.500	241,000	582,840	2.4184	58.48	58.48	61.45	58.23	61.95	9,726	59.927	-5.60%
2008-10-14	0	2.500	2.480	2.570	2.410	2.630	289,000	721,770	2.4975	61.95	61.45	63.68	59.72	65.17	11,663	61.886	2.88%
2008-10-13	0	2.430	2.440	2.460	2.400	2.700	2,209,000	5,313,640	2.4055	60.21	60.46	60.96	59.47	66.90	89,146	59.606	1.25%
2008-10-10	0	2.400	2.350	2.400	2.340	2.600	215,000	519,710	2.4173	59.47	58.23	59.47	57.98	64.43	8,677	59.898	-12.09%
2008-10-09	0	2.730	2.610	2.750	2.500	2.850	357,000	943,390	2.6425	67.65	64.67	68.14	61.95	70.62	14,407	65.481	5.00%
2008-10-08	0	2.600	2.560	2.600	2.500	3.000	423,000	1,152,820	2.7253	64.43	63.44	64.43	61.95	74.34	17,071	67.532	-13.33%
2008-10-06	0	3.000	3.000	3.020	2.980	3.050	52,000	156,370	3.0071	74.34	74.34	74.83	73.84	75.58	2,099	74.515	-4.46%
2008-10-03	0	3.140	3.000	3.140	3.060	3.160	55,000	172,060	3.1284	77.81	74.34	77.81	75.83	78.30	2,220	77.519	0.32%
2008-10-02	0	3.130	3.000	3.130	2.970	3.140	118,000	356,040	3.0173	77.56	74.34	77.56	73.59	77.81	4,762	74.767	2.29%
2008-09-30	0	3.060	3.030	3.060	2.990	3.100	511,000	1,547,490	3.0284	75.83	75.08	75.83	74.09	76.82	20,622	75.041	-4.38%
2008-09-29	0	3.200	3.120	3.200	3.100	3.360	59,000	189,720	3.2156	79.29	77.31	79.29	76.82	83.26	2,381	79.681	0.00%
2008-09-26	0	3.200	3.200	3.450	3.070	3.420	245,000	813,500	3.3204	79.29	79.29	85.49	76.07	84.75	9,887	82.278	-5.88%
2008-09-25	0	3.400	3.270	3.400	3.280	3.430	108,000	359,640	3.3300	84.25	81.03	84.25	81.28	84.99	4,358	82.516	0.00%
2008-09-24	0	3.400	3.390	3.400	3.360	3.470	80,000	272,750	3.4094	84.25	84.00	84.25	83.26	85.98	3,228	84.482	-2.30%
2008-09-23	0	3.480	3.480	3.490	3.440	3.520	131,000	454,780	3.4716	86.23	86.23	86.48	85.24	87.22	5,287	86.024	0.14%
2008-09-22	0	3.680	3.670	3.680	3.650	3.750	366,000	1,347,300	3.6811	86.11	85.87	86.11	85.41	87.75	15,642	86.135	0.82%
2008-09-19	0	3.650	3.620	3.650	3.600	3.700	162,000	587,830	3.6286	85.41	84.70	85.41	84.24	86.58	6,923	84.905	2.82%
2008-09-18	0	3.550	3.550	3.600	3.480	3.600	287,000	1,009,530	3.5175	83.07	83.07	84.24	81.43	84.24	12,265	82.307	-3.01%
2008-09-17	0	3.660	3.600	3.690	3.590	3.740	686,000	2,496,410	3.6391	85.64	84.24	86.34	84.00	87.51	29,317	85.151	0.27%
2008-09-16	0	3.650	3.550	3.650	3.350	3.740	543,000	1,944,170	3.5804	85.41	83.07	85.41	78.39	87.51	23,206	83.779	-3.95%
2008-09-12	0	3.800	3.750	3.800	3.750	3.810	533,000	2,010,870	3.7727	88.92	87.75	88.92	87.75	89.15	22,779	88.279	0.00%
2008-09-11	0	3.800	3.740	3.800	3.590	3.850	781,000	2,897,580	3.7101	88.92	87.51	88.92	84.00	90.09	33,377	86.813	0.00%
2008-09-10	0	3.800	3.740	3.800	3.750	3.990	569,000	2,180,100	3.8315	88.92	87.51	88.92	87.75	93.36	24,317	89.653	-3.31%
2008-09-09	0	3.930	3.890	3.930	3.620	4.100	2,218,000	8,714,530	3.9290	91.96	91.02	91.96	84.70	95.94	94,790	91.935	12.29%
2008-09-08	0	3.500	3.450	3.500	3.450	3.600	437,000	1,537,420	3.5181	81.90	80.73	81.90	80.73	84.24	18,676	82.321	0.00%
2008-09-05	0	3.500	3.430	3.500	3.400	3.550	153,000	529,170	3.4586	81.90	80.26	81.90	79.56	83.07	6,539	80.929	0.00%
2008-09-04	0	3.500	3.500	3.550	3.480	3.570	301,000	1,057,340	3.5128	81.90	81.90	83.07	81.43	83.53	12,864	82.195	-1.96%
2008-09-03	0	3.570	3.490	3.570	3.450	3.580	600,000	2,105,700	3.5095	83.53	81.66	83.53	80.73	83.77	25,642	82.119	2.00%
2008-09-02	0	3.500	3.360	3.500	3.360	3.500	83,000	280,020	3.3737	81.90	78.62	81.90	78.62	81.90	3,547	78.942	2.94%
2008-09-01	0	3.400	3.290	3.410	3.290	3.410	127,000	423,560	3.3351	79.56	76.98	79.79	76.98	79.79	5,428	78.039	2.10%
2008-08-29	0	3.330	3.330	3.340	3.330	3.590	678,000	2,298,590	3.3903	77.92	77.92	78.15	77.92	84.00	28,976	79.329	-5.67%
2008-08-28	0	3.530	3.380	3.530	3.360	3.530	220,000	747,130	3.3960	82.60	79.09	82.60	78.62	82.60	9,402	79.464	1.15%
2008-08-27	0	3.490	3.450	3.490	3.450	3.560	46,000	160,350	3.4859	81.66	80.73	81.66	80.73	83.30	1,966	81.566	0.00%
2008-08-26	0	3.490	3.430	3.490	3.440	3.610	620,000	2,230,840	3.5981	81.66	80.26	81.66	80.49	84.47	26,497	84.193	-1.69%
2008-08-25	0	3.550	3.450	3.570	3.460	3.600	1,000,000	3,562,850	3.5629	83.07	80.73	83.53	80.96	84.24	42,737	83.367	0.85%
2008-08-21	0	3.520	3.440	3.530	3.450	3.520	42,000	145,000	3.4524	82.36	80.49	82.60	80.73	82.36	1,795	80.782	0.00%
2008-08-20	0	3.520	3.480	3.530	3.450	3.700	398,000	1,416,130	3.5581	82.36	81.43	82.60	80.73	86.58	17,009	83.257	-7.37%
2008-08-19	0	3.800	3.640	3.800	3.650	3.980	976,000	3,655,530	3.7454	88.92	85.17	88.92	85.41	93.13	41,711	87.639	-4.28%
2008-08-18	0	3.970	3.970	3.980	3.600	3.980	705,000	2,690,610	3.8165	92.89	92.89	93.13	84.24	93.13	30,129	89.302	7.59%
2008-08-15	0	3.690	3.660	3.690	3.630	3.690	238,000	875,110	3.6769	86.34	85.64	86.34	84.94	86.34	10,171	86.037	0.54%
2008-08-14	0	3.670	3.670	3.730	3.670	3.710	176,000	648,890	3.6869	85.87	85.87	87.28	85.87	86.81	7,522	86.269	-1.87%
2008-08-13	0	3.740	3.650	3.740	3.610	3.990	3,513,000	14,005,590	3.9868	87.51	85.41	87.51	84.47	93.36	150,134	93.287	-2.60%
2008-08-12	0	3.840	3.770	3.840	4.000	4.000	7,000	28,000	4.0000	89.85	88.21	89.85	93.60	93.60	299	93.596	0.79%
2008-08-11	0	3.810	3.750	3.820	3.740	4.010	274,000	1,077,510	3.9325	89.15	87.75	89.38	87.51	93.83	11,710	92.017	-3.54%
2008-08-08	0	3.950	3.900	3.950	3.900	3.990	143,000	562,110	3.9308	92.43	91.26	92.43	91.26	93.36	6,111	91.978	-2.47%
2008-08-07	0	4.050	3.950	4.050	3.900	4.050	203,000	810,510	3.9927	94.77	92.43	94.77	91.26	94.77	8,676	93.424	0.00%
2008-08-05	0	4.050	3.970	4.070	3.960	4.090	121,000	487,980	4.0329	94.77	92.89	95.23	92.66	95.70	5,171	94.366	-1.22%
2008-08-04	0	4.100	4.080	4.150	4.050	4.160	413,000	1,697,610	4.1104	95.94	95.47	97.11	94.77	97.34	17,650	96.180	-1.20%
2008-08-01	0	4.150	4.090	4.150	4.080	4.150	278,000	1,139,890	4.1003	97.11	95.70	97.11	95.47	97.11	11,881	95.944	0.97%
2008-07-31	0	4.110	4.110	4.150	4.110	4.180	109,000	451,290	4.1403	96.17	96.17	97.11	96.17	97.81	4,658	96.879	-1.44%
2008-07-30	0	4.170	4.150	4.170	4.140	4.310	138,000	578,760	4.1939	97.57	97.11	97.57	96.87	100.8	5,898	98.134	0.00%
2008-07-29	0	4.170	4.140	4.170	4.050	4.180	139,000	571,080	4.1085	97.57	96.87	97.57	94.77	97.81	5,940	96.135	1.21%
2008-07-28	0	4.120	4.120	4.220	4.040	4.270	138,000	570,590	4.1347	96.40	96.40	98.74	94.53	99.91	5,898	96.748	1.98%
2008-07-25	0	4.040	4.040	4.050	3.920	4.050	241,000	954,960	3.9625	94.53	94.53	94.77	91.72	94.77	10,300	92.719	2.80%
2008-07-24	0	3.930	3.850	3.930	3.800	3.930	111,000	431,040	3.8832	91.96	90.09	91.96	88.92	91.96	4,744	90.864	1.55%
2008-07-23	0	3.870	3.870	3.950	3.800	3.980	98,000	381,100	3.8888	90.55	90.55	92.43	88.92	93.13	4,188	90.994	-0.51%
2008-07-22	0	3.890	3.890	3.900	3.780	3.880	65,000	249,350	3.8362	91.02	91.02	91.26	88.45	90.79	2,778	89.762	1.83%
2008-07-21	0	3.820	3.810	3.830	3.790	3.870	410,000	1,572,620	3.8357	89.38	89.15	89.62	88.68	90.55	17,522	89.751	-1.04%
2008-07-18	0	3.860	3.860	3.890	3.850	3.900	102,000	394,350	3.8662	90.32	90.32	91.02	90.09	91.26	4,359	90.465	-1.78%
2008-07-17	0	3.930	3.920	3.980	3.900	4.090	27,000	107,760	3.9911	91.96	91.72	93.13	91.26	95.70	1,154	93.388	0.77%
2008-07-16	0	3.900	3.900	3.940	3.850	3.970	75,000	292,840	3.9045	91.26	91.26	92.19	90.09	92.89	3,205	91.362	0.52%
2008-07-15	0	3.880	3.880	3.920	3.720	4.000	1,066,000	4,112,450	3.8578	90.79	90.79	91.72	87.04	93.60	45,557	90.270	-4.43%
2008-07-14	0	4.060	4.100	4.120	4.000	4.160	344,000	1,401,090	4.0729	95.00	95.94	96.40	93.60	97.34	14,701	95.303	-2.87%
2008-07-11	0	4.180	4.180	4.240	4.180	4.300	72,000	303,820	4.2197	97.81	97.81	99.21	97.81	100.6	3,077	98.738	-2.79%
2008-07-10	0	4.300	4.250	4.300	4.110	4.400	169,000	720,490	4.2633	100.6	99.45	100.6	96.17	103.0	7,223	99.756	2.38%
2008-07-09	0	4.200	4.200	4.270	4.180	4.320	44,000	187,110	4.2525	98.28	98.28	99.91	97.81	101.1	1,880	99.505	1.20%
2008-07-08	0	4.150	4.150	4.200	4.150	4.250	78,000	325,780	4.1767	97.11	97.11	98.28	97.11	99.45	3,333	97.730	-3.94%
2008-07-07	0	4.320	4.320	4.350	4.000	4.340	3,186,000	13,769,830	4.3220	101.1	101.1	101.8	93.60	101.6	136,159	101.13	-0.46%
2008-07-04	0	4.340	4.340	4.400	4.250	4.400	299,000	1,287,600	4.3064	101.6	101.6	103.0	99.45	103.0	12,778	100.76	-0.91%
2008-07-03	0	4.380	4.340	4.380	4.350	4.510	213,000	935,400	4.3915	102.5	101.6	102.5	101.8	105.5	9,103	102.76	-3.10%
2008-07-02	0	4.520	4.520	4.570	4.500	4.600	243,000	1,108,560	4.5620	105.8	105.8	106.9	105.3	107.6	10,385	106.75	-1.09%
2008-06-30	0	4.570	4.500	4.570	4.450	4.780	87,000	397,950	4.5741	106.9	105.3	106.9	104.1	111.8	3,718	107.03	-0.22%
2008-06-27	0	4.580	4.530	4.580	4.300	4.680	535,000	2,404,160	4.4938	107.2	106.0	107.2	100.6	109.5	22,864	105.15	1.78%
2008-06-26	0	4.500	4.480	4.510	4.460	4.700	241,000	1,094,910	4.5432	105.3	104.8	105.5	104.4	110.0	10,300	106.31	-3.43%
2008-06-25	0	4.660	4.650	4.660	4.660	4.900	205,000	968,850	4.7261	109.0	108.8	109.0	109.0	114.7	8,761	110.59	-1.27%
2008-06-24	0	4.720	4.710	4.730	4.600	4.850	993,000	4,706,720	4.7399	110.4	110.2	110.7	107.6	113.5	42,438	110.91	4.42%
2008-06-23	0	4.520	4.410	4.540	4.230	4.590	1,175,000	5,066,720	4.3121	105.8	103.2	106.2	98.98	107.4	50,216	100.90	0.44%
2008-06-20	0	4.500	4.500	4.570	4.450	4.710	573,000	2,600,300	4.5380	105.3	105.3	106.9	104.1	110.2	24,488	106.19	-5.46%
2008-06-19	0	4.760	4.710	4.760	4.700	4.960	735,000	3,541,960	4.8190	111.4	110.2	111.4	110.0	116.1	31,412	112.76	-2.46%
2008-06-18	0	4.880	4.860	4.890	4.700	4.970	1,474,000	7,179,170	4.8705	114.2	113.7	114.4	110.0	116.3	62,994	113.97	4.27%
2008-06-17	0	4.680	4.670	4.710	4.600	4.700	615,000	2,871,240	4.6687	109.5	109.3	110.2	107.6	110.0	26,283	109.24	1.52%
2008-06-16	0	4.610	4.610	4.640	4.500	4.740	1,162,000	5,405,230	4.6517	107.9	107.9	108.6	105.3	110.9	49,660	108.84	4.06%
2008-06-13	0	4.430	4.430	4.490	4.230	4.480	773,000	3,395,170	4.3922	103.7	103.7	105.1	98.98	104.8	33,036	102.77	3.75%
2008-06-12	0	4.270	4.260	4.330	4.050	4.380	1,034,000	4,338,300	4.1956	99.91	99.68	101.3	94.77	102.5	44,190	98.174	-3.39%
2008-06-11	0	4.420	4.420	4.440	4.300	4.730	846,000	3,830,490	4.5278	103.4	103.4	103.9	100.6	110.7	36,155	105.95	-7.14%
2008-06-10	0	4.760	4.750	4.760	4.750	5.100	855,000	4,151,920	4.8560	111.4	111.1	111.4	111.1	119.3	36,540	113.63	-7.03%
2008-06-06	0	5.120	5.110	5.120	4.830	5.150	1,822,000	9,122,460	5.0068	119.8	119.6	119.8	113.0	120.5	77,866	117.16	8.47%
2008-06-05	0	4.720	4.710	4.720	4.570	4.740	951,000	4,419,120	4.6468	110.4	110.2	110.4	106.9	110.9	40,643	108.73	3.74%
2008-06-04	0	4.550	4.520	4.550	4.420	4.650	813,000	3,701,750	4.5532	106.5	105.8	106.5	103.4	108.8	34,745	106.54	3.17%
2008-06-03	0	4.410	4.400	4.410	3.900	4.490	2,213,000	9,306,230	4.2053	103.2	103.0	103.2	91.26	105.1	94,576	98.399	7.56%
2008-06-02	0	4.100	4.100	4.130	4.100	4.400	1,059,000	4,442,500	4.1950	95.94	95.94	96.64	95.94	103.0	45,258	98.159	-6.39%
2008-05-30	0	4.380	4.320	4.380	4.300	4.770	3,823,000	16,773,430	4.3875	102.5	101.1	102.5	100.6	111.6	163,383	102.66	-8.18%
2008-05-29	0	4.770	4.740	4.770	4.650	5.200	2,406,000	11,649,560	4.8419	111.6	110.9	111.6	108.8	121.7	102,825	113.30	-6.07%
2008-05-28	0	5.300	5.300	5.320	5.000	5.320	2,602,000	13,472,980	5.1779	118.8	118.8	119.3	112.1	119.3	116,063	116.08	6.43%
2008-05-27	0	4.980	4.980	5.000	4.790	5.000	1,424,000	7,060,200	4.9580	111.6	111.6	112.1	107.4	112.1	63,518	111.15	4.84%
2008-05-26	0	4.750	4.750	4.760	4.610	4.780	724,000	3,413,040	4.7141	106.5	106.5	106.7	103.4	107.2	32,294	105.69	0.00%
2008-05-23	0	4.750	4.670	4.750	4.650	4.800	1,084,000	5,121,240	4.7244	106.5	104.7	106.5	104.2	107.6	48,352	105.92	5.56%
2008-05-22	0	4.500	4.480	4.510	4.390	4.510	1,108,000	4,951,320	4.4687	100.9	100.4	101.1	98.42	101.1	49,422	100.18	1.12%
2008-05-21	0	4.450	4.420	4.470	4.370	4.480	1,220,000	5,399,120	4.4255	99.76	99.09	100.2	97.97	100.4	54,418	99.215	-0.67%
2008-05-20	0	4.480	4.480	4.500	4.370	4.560	1,680,000	7,532,520	4.4836	100.4	100.4	100.9	97.97	102.2	74,937	100.52	0.22%
2008-05-19	0	4.470	4.460	4.480	4.150	4.500	5,574,000	24,416,600	4.3804	100.2	99.99	100.4	93.04	100.9	248,629	98.205	8.76%
2008-05-16	0	4.110	4.120	4.150	3.810	4.120	3,400,000	13,555,800	3.9870	92.14	92.37	93.04	85.42	92.37	151,657	89.384	7.87%
2008-05-15	0	3.810	3.810	3.840	3.800	3.870	1,676,000	6,434,360	3.8391	85.42	85.42	86.09	85.19	86.76	74,758	86.069	0.00%
2008-05-14	0	3.810	3.770	3.820	3.660	3.810	2,984,000	11,296,480	3.7857	85.42	84.52	85.64	82.05	85.42	133,102	84.871	2.70%
2008-05-13	0	3.710	3.710	3.730	3.690	3.800	1,184,000	4,413,600	3.7277	83.17	83.17	83.62	82.73	85.19	52,812	83.571	-2.37%
2008-05-09	0	3.800	3.800	3.810	3.750	3.860	2,024,000	7,699,280	3.8040	85.19	85.19	85.42	84.07	86.54	90,281	85.282	0.00%
2008-05-08	0	3.800	3.780	3.800	3.550	3.850	3,264,000	12,260,200	3.7562	85.19	84.74	85.19	79.59	86.31	145,591	84.210	3.26%
2008-05-07	0	3.680	3.700	3.740	3.340	3.700	4,146,000	14,528,260	3.5042	82.50	82.95	83.85	74.88	82.95	184,933	78.560	6.67%
2008-05-06	0	3.450	3.430	3.470	3.230	3.520	5,420,000	18,409,380	3.3966	77.35	76.90	77.79	72.41	78.91	241,760	76.147	6.81%
2008-05-05	0	3.230	3.190	3.250	3.090	3.260	1,830,000	5,893,960	3.2207	72.41	71.52	72.86	69.27	73.09	81,627	72.206	-0.92%
2008-05-02	0	3.260	3.240	3.270	3.250	3.400	1,910,000	6,314,860	3.3062	73.09	72.64	73.31	72.86	76.22	85,196	74.122	-1.21%
2008-04-30	0	3.300	3.290	3.300	3.210	3.300	3,468,000	11,335,800	3.2687	73.98	73.76	73.98	71.96	73.98	154,691	73.280	0.30%
2008-04-29	0	3.290	3.290	3.300	3.100	3.290	4,284,000	13,768,800	3.2140	73.76	73.76	73.98	69.50	73.76	191,088	72.055	8.58%
2008-04-28	0	3.030	3.020	3.060	2.910	3.080	2,700,000	8,198,680	3.0365	67.93	67.71	68.60	65.24	69.05	120,434	68.076	5.21%
2008-04-25	0	2.880	2.880	2.900	2.770	2.920	3,808,000	10,884,480	2.8583	64.57	64.57	65.01	62.10	65.46	169,856	64.081	4.35%
2008-04-24	0	2.760	2.750	2.810	2.630	2.800	5,896,000	15,832,720	2.6853	61.88	61.65	63.00	58.96	62.77	262,992	60.202	4.94%
2008-04-23	0	2.630	2.680	2.690	2.400	2.680	9,220,000	23,446,960	2.5431	58.96	60.08	60.31	53.81	60.08	411,259	57.013	-2.59%
2008-04-22	0	2.700	2.670	2.710	2.670	2.880	3,256,000	8,956,240	2.7507	60.53	59.86	60.76	59.86	64.57	145,234	61.668	-5.26%
2008-04-21	0	2.850	2.850	2.870	2.500	3.130	7,624,000	20,900,560	2.7414	63.89	63.89	64.34	56.05	70.17	340,069	61.460	-2.40%
2008-04-18	0	2.920	2.980	3.000	2.410	3.490	7,778,000	25,619,200	3.2938	65.46	66.81	67.26	54.03	78.24	346,939	73.844	-11.25%
2008-04-17	0	3.290	3.280	3.290	3.050	3.300	7,376,000	23,460,560	3.1807	73.76	73.53	73.76	68.38	73.98	329,007	71.307	8.94%
2008-04-16	0	3.020	3.020	3.030	2.900	3.030	5,592,000	16,738,520	2.9933	67.71	67.71	67.93	65.01	67.93	249,432	67.107	4.86%
2008-04-15	0	2.880	2.870	2.890	2.770	2.880	5,192,000	14,647,120	2.8211	64.57	64.34	64.79	62.10	64.57	231,590	63.246	4.35%
2008-04-14	0	2.760	2.770	2.780	2.690	2.800	2,864,000	7,885,680	2.7534	61.88	62.10	62.32	60.31	62.77	127,749	61.728	2.22%
2008-04-11	0	2.700	2.700	2.720	2.640	2.740	3,556,000	9,619,520	2.7052	60.53	60.53	60.98	59.19	61.43	158,616	60.647	3.85%
2008-04-10	0	2.600	2.520	2.600	2.440	2.650	3,406,000	8,589,580	2.5219	58.29	56.50	58.29	54.70	59.41	151,925	56.538	6.12%
2008-04-09	0	2.450	2.430	2.460	2.370	2.470	2,512,000	6,078,960	2.4200	54.93	54.48	55.15	53.13	55.37	112,048	54.253	2.94%
2008-04-08	0	2.380	2.370	2.390	2.300	2.440	3,986,000	9,525,800	2.3898	53.36	53.13	53.58	51.56	54.70	177,796	53.577	1.71%
2008-04-07	0	2.340	2.330	2.340	2.140	2.390	5,020,000	11,332,880	2.2575	52.46	52.24	52.46	47.98	53.58	223,918	50.612	4.00%
2008-04-03	0	2.250	2.200	2.250	1.980	2.260	4,256,000	9,212,200	2.1645	50.44	49.32	50.44	44.39	50.67	189,839	48.526	9.76%
2008-04-02	0	2.050	2.000	2.050	1.920	2.050	5,180,000	10,229,320	1.9748	45.96	44.84	45.96	43.04	45.96	231,055	44.272	8.47%
2008-04-01	0	1.890	1.880	1.890	1.870	1.930	2,816,000	5,351,800	1.9005	42.37	42.15	42.37	41.92	43.27	125,608	42.607	1.07%
2008-03-31	0	1.870	1.850	1.870	1.770	1.890	2,064,000	3,774,480	1.8287	41.92	41.48	41.92	39.68	42.37	92,065	40.998	7.47%
2008-03-28	0	1.740	1.720	1.740	1.600	1.740	2,408,000	4,010,280	1.6654	39.01	38.56	39.01	35.87	39.01	107,409	37.336	2.96%
2008-03-27	0	1.690	1.690	1.700	1.670	1.710	340,000	574,880	1.6908	37.89	37.89	38.11	37.44	38.34	15,166	37.906	-2.31%
2008-03-26	0	1.730	1.730	1.740	1.710	1.750	896,000	1,550,120	1.7300	38.78	38.78	39.01	38.34	39.23	39,966	38.786	-2.26%
2008-03-25	0	1.770	1.760	1.770	1.770	1.830	1,428,000	2,545,480	1.7825	39.68	39.46	39.68	39.68	41.03	63,696	39.963	-1.12%
2008-03-20	0	1.790	1.740	1.790	1.690	1.800	1,716,000	3,024,360	1.7624	40.13	39.01	40.13	37.89	40.35	76,542	39.512	-1.10%
2008-03-19	0	1.810	1.800	1.810	1.810	1.890	744,000	1,370,320	1.8418	40.58	40.35	40.58	40.58	42.37	33,186	41.292	-2.16%
2008-03-18	0	1.850	1.840	1.850	1.800	1.920	2,984,000	5,508,320	1.8460	41.48	41.25	41.48	40.35	43.04	133,102	41.384	-1.60%
2008-03-17	0	1.880	1.880	1.890	1.770	1.940	4,528,000	8,256,320	1.8234	42.15	42.15	42.37	39.68	43.49	201,972	40.879	0.53%
2008-03-14	0	1.870	1.840	1.870	1.820	2.050	5,204,000	10,032,880	1.9279	41.92	41.25	41.92	40.80	45.96	232,125	43.222	2.19%
2008-03-13	0	1.830	1.820	1.840	1.740	1.900	3,600,000	6,522,600	1.8118	41.03	40.80	41.25	39.01	42.60	160,578	40.619	7.02%
2008-03-12	0	1.710	1.730	1.740	1.640	1.770	1,528,000	2,632,520	1.7229	38.34	38.78	39.01	36.77	39.68	68,157	38.625	3.64%
2008-03-11	0	1.650	1.650	1.680	1.480	1.670	2,128,000	3,439,600	1.6164	36.99	36.99	37.66	33.18	37.44	94,920	36.237	3.12%
2008-03-10	0	1.600	1.600	1.620	1.600	1.660	966,000	1,575,420	1.6309	35.87	35.87	36.32	35.87	37.22	43,089	36.562	0.00%
2008-03-07	0	1.600	1.600	1.620	1.580	1.650	1,056,000	1,706,360	1.6159	35.87	35.87	36.32	35.42	36.99	47,103	36.226	-3.03%
2008-03-06	0	1.650	1.610	1.650	1.580	1.650	926,000	1,489,140	1.6081	36.99	36.09	36.99	35.42	36.99	41,304	36.053	4.43%
2008-03-05	0	1.580	1.570	1.580	1.560	1.600	568,000	899,360	1.5834	35.42	35.20	35.42	34.97	35.87	25,336	35.498	-0.63%
2008-03-04	0	1.590	1.540	1.590	1.520	1.590	224,000	345,720	1.5434	35.65	34.53	35.65	34.08	35.65	9,992	34.601	3.25%
2008-03-03	0	1.540	1.510	1.560	1.510	1.540	196,000	301,120	1.5363	34.53	33.85	34.97	33.85	34.53	8,743	34.443	0.00%
2008-02-29	0	1.540	1.510	1.540	1.510	1.550	280,000	427,880	1.5281	34.53	33.85	34.53	33.85	34.75	12,489	34.259	-0.65%
2008-02-28	0	1.550	1.540	1.560	1.550	1.580	328,000	510,880	1.5576	34.75	34.53	34.97	34.75	35.42	14,630	34.919	-0.64%
2008-02-27	0	1.560	1.560	1.570	1.550	1.600	488,000	764,880	1.5674	34.97	34.97	35.20	34.75	35.87	21,767	35.139	0.00%
2008-02-26	0	1.560	1.540	1.550	1.540	1.620	1,346,000	2,139,140	1.5893	34.97	34.53	34.75	34.53	36.32	60,038	35.629	3.31%
2008-02-25	0	1.510	1.500	1.530	1.430	1.550	1,580,000	2,378,520	1.5054	33.85	33.63	34.30	32.06	34.75	70,476	33.749	5.59%
2008-02-22	0	1.430	1.420	1.430	1.390	1.440	400,000	567,880	1.4197	32.06	31.83	32.06	31.16	32.28	17,842	31.828	-0.69%
2008-02-21	0	1.440	1.420	1.450	1.390	1.450	476,000	675,760	1.4197	32.28	31.83	32.51	31.16	32.51	21,232	31.827	3.60%
2008-02-20	0	1.390	1.380	1.400	1.380	1.400	252,000	349,360	1.3863	31.16	30.94	31.39	30.94	31.39	11,240	31.080	0.00%
2008-02-19	0	1.390	1.380	1.400	1.380	1.400	316,000	438,800	1.3886	31.16	30.94	31.39	30.94	31.39	14,095	31.131	2.21%
2008-02-18	0	1.360	1.360	1.370	1.350	1.360	356,000	483,480	1.3581	30.49	30.49	30.71	30.27	30.49	15,879	30.447	0.74%
2008-02-15	0	1.350	1.350	1.370	1.340	1.350	56,000	75,520	1.3486	30.27	30.27	30.71	30.04	30.27	2,498	30.234	-2.17%
2008-02-14	0	1.380	1.350	1.380	1.340	1.380	288,000	393,280	1.3656	30.94	30.27	30.94	30.04	30.94	12,846	30.614	2.99%
2008-02-13	0	1.340	1.340	1.360	1.340	1.350	92,000	123,680	1.3443	30.04	30.04	30.49	30.04	30.27	4,104	30.139	-0.74%
2008-02-12	0	1.350	1.330	1.350	1.320	1.370	140,000	189,280	1.3520	30.27	29.82	30.27	29.59	30.71	6,245	30.310	0.75%
2008-02-11	0	1.340	1.330	1.360	1.340	1.360	16,000	21,520	1.3450	30.04	29.82	30.49	30.04	30.49	714	30.153	-2.19%
2008-02-06	0	1.370	1.320	1.370	1.370	1.400	200,000	276,840	1.3842	30.71	29.59	30.71	30.71	31.39	8,921	31.032	-1.44%
2008-02-05	0	1.390	1.390	1.400	1.320	1.400	896,000	1,237,400	1.3810	31.16	31.16	31.39	29.59	31.39	39,966	30.961	5.30%
2008-02-04	0	1.320	1.320	1.350	1.310	1.370	100,000	135,200	1.3520	29.59	29.59	30.27	29.37	30.71	4,461	30.310	0.76%
2008-02-01	0	1.310	1.310	1.340	1.280	1.330	144,000	187,280	1.3006	29.37	29.37	30.04	28.70	29.82	6,423	29.157	2.34%
2008-01-31	0	1.280	1.270	1.290	1.280	1.290	112,000	143,960	1.2854	28.70	28.47	28.92	28.70	28.92	4,996	28.816	-1.54%
2008-01-30	0	1.300	1.300	1.310	1.290	1.300	108,000	140,040	1.2967	29.14	29.14	29.37	28.92	29.14	4,817	29.070	-0.76%
2008-01-29	0	1.310	1.260	1.310	-	-	0	0	-	29.37	28.25	29.37	-	-	0	-	-0.76%
2008-01-28	0	1.320	1.250	1.330	1.320	1.320	36,000	47,520	1.3200	29.59	28.02	29.82	29.59	29.59	1,606	29.593	-2.22%
2008-01-25	0	1.350	1.310	1.350	1.290	1.350	940,000	1,259,000	1.3394	30.27	29.37	30.27	28.92	30.27	41,929	30.027	1.50%
2008-01-24	0	1.330	1.260	1.330	1.330	1.330	64,000	85,120	1.3300	29.82	28.25	29.82	29.82	29.82	2,855	29.817	0.76%
2008-01-23	0	1.320	1.300	1.330	1.250	1.320	204,000	263,400	1.2912	29.59	29.14	29.82	28.02	29.59	9,099	28.947	5.60%
2008-01-22	0	1.250	1.220	1.260	1.200	1.320	620,000	764,560	1.2332	28.02	27.35	28.25	26.90	29.59	27,655	27.646	-5.30%
2008-01-21	0	1.320	1.320	1.350	1.220	1.340	824,000	1,092,240	1.3255	29.59	29.59	30.27	27.35	30.04	36,755	29.717	3.94%
2008-01-18	0	1.270	1.250	1.300	1.270	1.360	424,000	553,480	1.3054	28.47	28.02	29.14	28.47	30.49	18,913	29.265	0.00%
2008-01-17	0	1.270	1.240	1.270	1.230	1.280	256,000	322,240	1.2588	28.47	27.80	28.47	27.58	28.70	11,419	28.220	1.60%
2008-01-16	0	1.250	1.230	1.270	1.250	1.470	932,000	1,197,360	1.2847	28.02	27.58	28.47	28.02	32.96	41,572	28.802	-3.85%
2008-01-15	0	1.300	1.290	1.300	1.300	1.340	336,000	444,480	1.3229	29.14	28.92	29.14	29.14	30.04	14,987	29.657	-2.99%
2008-01-14	0	1.340	1.320	1.340	1.320	1.340	668,000	891,120	1.3340	30.04	29.59	30.04	29.59	30.04	29,796	29.907	-2.19%
2008-01-11	0	1.370	1.350	1.380	1.330	1.420	1,303,000	1,785,360	1.3702	30.71	30.27	30.94	29.82	31.83	58,120	30.718	-4.20%
2008-01-10	0	1.430	1.410	1.430	1.350	1.440	1,169,000	1,641,160	1.4039	32.06	31.61	32.06	30.27	32.28	52,143	31.474	4.38%
2008-01-09	0	1.370	1.360	1.370	1.350	1.380	1,010,000	1,374,540	1.3609	30.71	30.49	30.71	30.27	30.94	45,051	30.511	2.24%
2008-01-08	0	1.340	1.340	1.350	1.330	1.360	456,000	612,880	1.3440	30.04	30.04	30.27	29.82	30.49	20,340	30.132	0.00%
2008-01-07	0	1.340	1.340	1.360	1.300	1.360	176,000	235,920	1.3405	30.04	30.04	30.49	29.14	30.49	7,851	30.052	-1.47%
2008-01-04	0	1.360	1.330	1.360	1.320	1.360	332,000	442,960	1.3342	30.49	29.82	30.49	29.59	30.49	14,809	29.912	3.03%
2008-01-03	0	1.320	1.300	1.320	1.290	1.340	596,000	782,640	1.3132	29.59	29.14	29.59	28.92	30.04	26,585	29.440	0.00%
2008-01-02	0	1.320	1.320	1.350	1.320	1.380	152,000	207,400	1.3645	29.59	29.59	30.27	29.59	30.94	6,780	30.590	-4.35%
2007-12-31	0	1.380	1.350	1.380	1.350	1.380	240,000	327,600	1.3650	30.94	30.27	30.94	30.27	30.94	10,705	30.602	2.99%
2007-12-28	0	1.340	1.340	1.350	1.290	1.380	168,000	225,360	1.3414	30.04	30.04	30.27	28.92	30.94	7,494	30.073	-2.19%
2007-12-27	0	1.370	1.340	1.380	1.300	1.380	744,000	998,600	1.3422	30.71	30.04	30.94	29.14	30.94	33,186	30.091	3.79%
2007-12-24	0	1.320	1.260	1.320	1.280	1.340	108,000	143,320	1.3270	29.59	28.25	29.59	28.70	30.04	4,817	29.751	1.54%
2007-12-21	0	1.300	1.280	1.300	1.280	1.300	44,000	56,960	1.2945	29.14	28.70	29.14	28.70	29.14	1,963	29.022	1.56%
2007-12-20	0	1.280	1.270	1.280	1.260	1.360	116,000	151,840	1.3090	28.70	28.47	28.70	28.25	30.49	5,174	29.346	-3.03%
2007-12-19	0	1.320	1.300	1.320	1.300	1.370	336,000	444,920	1.3242	29.59	29.14	29.59	29.14	30.71	14,987	29.686	-2.22%
2007-12-18	0	1.350	1.320	1.360	1.320	1.380	308,000	415,040	1.3475	30.27	29.59	30.49	29.59	30.94	13,738	30.210	-2.17%
2007-12-17	0	1.380	1.370	1.380	1.390	1.410	272,000	379,520	1.3953	30.94	30.71	30.94	31.16	31.61	12,133	31.281	0.73%
2007-12-14	0	1.370	1.320	1.370	1.330	1.380	96,000	130,440	1.3588	30.71	29.59	30.71	29.82	30.94	4,282	30.462	4.58%
2007-12-13	0	1.310	1.300	1.330	1.300	1.390	1,076,000	1,434,640	1.3333	29.37	29.14	29.82	29.14	31.16	47,995	29.891	-2.24%
2007-12-12	0	1.340	1.350	1.360	1.250	1.350	556,000	716,680	1.2890	30.04	30.27	30.49	28.02	30.27	24,800	28.898	4.69%
2007-12-11	0	1.280	1.270	1.280	1.260	1.280	400,000	507,000	1.2675	28.70	28.47	28.70	28.25	28.70	17,842	28.416	1.59%
2007-12-10	0	1.260	1.250	1.260	1.250	1.270	364,000	455,600	1.2516	28.25	28.02	28.25	28.02	28.47	16,236	28.061	0.80%
2007-12-07	0	1.250	1.240	1.260	1.250	1.260	476,000	595,080	1.2502	28.02	27.80	28.25	28.02	28.25	21,232	28.027	0.00%
2007-12-06	0	1.250	1.230	1.260	1.230	1.280	280,000	349,040	1.2466	28.02	27.58	28.25	27.58	28.70	12,489	27.947	1.63%
2007-12-05	0	1.230	1.230	1.240	1.220	1.240	564,000	690,080	1.2235	27.58	27.58	27.80	27.35	27.80	25,157	27.431	0.82%
2007-12-04	0	1.220	1.220	1.260	1.220	1.270	176,000	217,600	1.2364	27.35	27.35	28.25	27.35	28.47	7,851	27.718	0.00%
2007-12-03	0	1.220	1.200	1.230	1.190	1.230	64,000	77,800	1.2156	27.35	26.90	27.58	26.68	27.58	2,855	27.253	-0.81%
2007-11-30	0	1.230	1.210	1.230	1.190	1.230	416,000	500,080	1.2021	27.58	27.13	27.58	26.68	27.58	18,556	26.950	4.24%
2007-11-29	0	1.180	1.180	1.200	1.180	1.280	108,000	131,480	1.2174	26.45	26.45	26.90	26.45	28.70	4,817	27.293	-0.84%
2007-11-28	0	1.190	1.180	1.200	1.170	1.210	232,000	276,480	1.1917	26.68	26.45	26.90	26.23	27.13	10,348	26.717	-0.83%
2007-11-27	0	1.200	1.180	1.200	1.180	1.200	156,000	184,560	1.1831	26.90	26.45	26.90	26.45	26.90	6,958	26.523	-1.64%
2007-11-26	0	1.220	1.200	1.230	1.180	1.220	293,318	354,448	1.2084	27.35	26.90	27.58	26.45	27.35	13,083	27.091	0.00%
2007-11-23	0	1.220	1.170	1.220	1.160	1.220	100,000	118,160	1.1816	27.35	26.23	27.35	26.01	27.35	4,461	26.490	3.39%
2007-11-22	0	1.180	1.160	1.190	1.160	1.200	64,000	75,880	1.1856	26.45	26.01	26.68	26.01	26.90	2,855	26.580	-4.84%
2007-11-21	0	1.240	1.200	1.240	1.200	1.240	32,000	38,560	1.2050	27.80	26.90	27.80	26.90	27.80	1,427	27.015	0.00%
2007-11-20	0	1.240	1.220	1.240	1.200	1.280	188,000	234,080	1.2451	27.80	27.35	27.80	26.90	28.70	8,386	27.914	3.33%
2007-11-19	0	1.200	1.200	1.230	1.200	1.220	40,000	48,400	1.2100	26.90	26.90	27.58	26.90	27.35	1,784	27.127	-3.23%
2007-11-16	0	1.240	1.220	1.240	1.200	1.270	292,000	354,200	1.2130	27.80	27.35	27.80	26.90	28.47	13,025	27.194	0.81%
2007-11-15	0	1.230	1.220	1.230	1.220	1.260	552,000	679,920	1.2317	27.58	27.35	27.58	27.35	28.25	24,622	27.614	-2.38%
2007-11-14	0	1.260	1.230	1.270	1.240	1.290	236,000	296,200	1.2551	28.25	27.58	28.47	27.80	28.92	10,527	28.138	0.80%
2007-11-13	0	1.250	1.230	1.260	1.230	1.260	108,000	134,840	1.2485	28.02	27.58	28.25	27.58	28.25	4,817	27.990	1.63%
2007-11-12	0	1.230	1.220	1.250	1.220	1.260	116,000	143,040	1.2331	27.58	27.35	28.02	27.35	28.25	5,174	27.645	-3.15%
2007-11-09	0	1.270	1.260	1.270	1.250	1.280	200,000	251,720	1.2586	28.47	28.25	28.47	28.02	28.70	8,921	28.216	0.79%
2007-11-08	0	1.260	1.260	1.270	1.250	1.300	412,000	522,240	1.2676	28.25	28.25	28.47	28.02	29.14	18,377	28.418	-1.56%
2007-11-07	0	1.280	1.270	1.280	1.260	1.290	176,000	224,240	1.2741	28.70	28.47	28.70	28.25	28.92	7,851	28.564	-0.78%
2007-11-06	0	1.290	1.270	1.290	1.260	1.290	420,000	532,240	1.2672	28.92	28.47	28.92	28.25	28.92	18,734	28.410	2.38%
2007-11-05	0	1.260	1.260	1.280	1.260	1.280	896,000	1,144,400	1.2772	28.25	28.25	28.70	28.25	28.70	39,966	28.634	-2.33%
2007-11-02	0	1.290	1.270	1.290	1.270	1.290	140,000	179,080	1.2791	28.92	28.47	28.92	28.47	28.92	6,245	28.677	0.78%
2007-11-01	0	1.280	1.270	1.280	1.270	1.280	164,000	209,520	1.2776	28.70	28.47	28.70	28.47	28.70	7,315	28.642	-0.78%
2007-10-31	0	1.290	1.260	1.290	1.240	1.300	648,000	820,600	1.2664	28.92	28.25	28.92	27.80	29.14	28,904	28.390	0.78%
2007-10-30	0	1.280	1.260	1.280	1.260	1.290	508,000	646,240	1.2721	28.70	28.25	28.70	28.25	28.92	22,659	28.520	0.00%
2007-10-29	0	1.280	1.270	1.280	1.270	1.300	1,028,000	1,318,640	1.2827	28.70	28.47	28.70	28.47	29.14	45,854	28.757	-0.78%
2007-10-26	0	1.290	1.280	1.290	1.260	1.290	188,000	239,440	1.2736	28.92	28.70	28.92	28.25	28.92	8,386	28.553	0.00%
2007-10-25	0	1.290	1.280	1.290	1.260	1.300	316,000	402,840	1.2748	28.92	28.70	28.92	28.25	29.14	14,095	28.580	-0.77%
2007-10-24	0	1.300	1.280	1.300	1.280	1.300	484,000	623,960	1.2892	29.14	28.70	29.14	28.70	29.14	21,589	28.902	0.78%
2007-10-23	0	1.290	1.280	1.300	1.280	1.320	692,000	894,280	1.2923	28.92	28.70	29.14	28.70	29.59	30,867	28.972	2.38%
2007-10-22	0	1.260	1.250	1.260	1.250	1.300	204,000	256,240	1.2561	28.25	28.02	28.25	28.02	29.14	9,099	28.160	-3.08%
2007-10-18	0	1.300	1.260	1.300	1.270	1.300	246,000	317,060	1.2889	29.14	28.25	29.14	28.47	29.14	10,973	28.895	0.78%
2007-10-17	0	1.290	1.290	1.300	1.270	1.300	976,000	1,254,880	1.2857	28.92	28.92	29.14	28.47	29.14	43,535	28.825	0.00%
2007-10-16	0	1.290	1.290	1.300	1.260	1.320	852,000	1,104,880	1.2968	28.92	28.92	29.14	28.25	29.59	38,004	29.073	2.38%
2007-10-15	0	1.260	1.260	1.270	1.230	1.260	300,000	372,480	1.2416	28.25	28.25	28.47	27.58	28.25	13,382	27.835	-2.33%
2007-10-12	0	1.290	1.260	1.290	1.260	1.300	332,000	425,400	1.2813	28.92	28.25	28.92	28.25	29.14	14,809	28.726	-0.77%
2007-10-11	0	1.300	1.300	1.310	1.260	1.350	396,000	510,680	1.2896	29.14	29.14	29.37	28.25	30.27	17,664	28.911	0.00%
2007-10-10	0	1.300	1.280	1.300	1.290	1.340	124,000	161,960	1.3061	29.14	28.70	29.14	28.92	30.04	5,531	29.282	-0.76%
2007-10-09	0	1.310	1.290	1.310	1.270	1.350	160,000	210,800	1.3175	29.37	28.92	29.37	28.47	30.27	7,137	29.537	0.77%
2007-10-08	0	1.300	1.280	1.300	-	-	0	0	-	29.14	28.70	29.14	-	-	0	-	-1.52%
2007-10-05	0	1.320	1.310	1.320	1.270	1.320	950,000	1,225,740	1.2903	29.59	29.37	29.59	28.47	29.59	42,375	28.926	-0.75%
2007-10-04	0	1.330	1.300	1.330	1.220	1.370	872,000	1,122,000	1.2867	29.82	29.14	29.82	27.35	30.71	38,896	28.846	9.02%
2007-10-03	0	1.220	1.220	1.260	1.220	1.270	756,000	939,600	1.2429	27.35	27.35	28.25	27.35	28.47	33,721	27.864	-3.17%
2007-10-02	0	1.260	1.260	1.270	1.240	1.290	2,284,000	2,873,680	1.2582	28.25	28.25	28.47	27.80	28.92	101,878	28.207	-0.79%
2007-09-28	0	1.270	1.250	1.270	1.250	1.300	496,000	629,040	1.2682	28.47	28.02	28.47	28.02	29.14	22,124	28.432	0.47%
2007-09-27	0	1.280	1.260	1.280	1.210	1.290	454,000	571,840	1.2596	28.34	27.89	28.34	26.79	28.56	20,507	27.885	0.00%
2007-09-25	0	1.280	1.260	1.290	1.250	1.300	588,000	750,400	1.2762	28.34	27.89	28.56	27.67	28.78	26,560	28.253	-2.29%
2007-09-24	0	1.310	1.310	1.320	1.290	1.310	568,000	737,160	1.2978	29.00	29.00	29.22	28.56	29.00	25,656	28.732	0.00%
2007-09-21	0	1.310	1.310	1.320	1.300	1.340	232,000	303,760	1.3093	29.00	29.00	29.22	28.78	29.67	10,479	28.986	0.00%
2007-09-20	0	1.310	1.310	1.320	1.300	1.350	1,076,000	1,410,040	1.3104	29.00	29.00	29.22	28.78	29.89	48,603	29.012	-2.24%
2007-09-19	0	1.340	1.330	1.360	1.340	1.390	1,056,000	1,429,200	1.3534	29.67	29.44	30.11	29.67	30.77	47,699	29.963	-2.19%
2007-09-18	0	1.370	1.360	1.370	1.340	1.380	672,000	920,400	1.3696	30.33	30.11	30.33	29.67	30.55	30,354	30.322	0.74%
2007-09-17	0	1.360	1.330	1.370	1.300	1.370	1,296,000	1,736,680	1.3400	30.11	29.44	30.33	28.78	30.33	58,540	29.667	-0.73%
2007-09-14	0	1.370	1.370	1.390	1.300	1.600	4,960,000	7,043,320	1.4200	30.33	30.33	30.77	28.78	35.42	224,042	31.438	-7.43%
2007-09-13	0	1.480	1.460	1.480	1.450	1.500	848,000	1,254,800	1.4797	32.77	32.32	32.77	32.10	33.21	38,304	32.759	-0.67%
2007-09-12	0	1.490	1.450	1.490	1.460	1.500	288,000	428,000	1.4861	32.99	32.10	32.99	32.32	33.21	13,009	32.901	0.68%
2007-09-11	0	1.480	1.450	1.470	1.410	1.480	864,000	1,257,840	1.4558	32.77	32.10	32.54	31.22	32.77	39,027	32.230	2.07%
2007-09-10	0	1.450	1.430	1.450	1.390	1.450	474,000	669,980	1.4135	32.10	31.66	32.10	30.77	32.10	21,410	31.292	1.40%
2007-09-07	0	1.430	1.410	1.430	1.400	1.460	1,216,000	1,748,240	1.4377	31.66	31.22	31.66	30.99	32.32	54,926	31.829	-1.38%
2007-09-06	0	1.450	1.430	1.450	1.440	1.450	92,000	133,040	1.4461	32.10	31.66	32.10	31.88	32.10	4,156	32.015	0.69%
2007-09-05	0	1.440	1.440	1.450	1.430	1.450	548,000	789,720	1.4411	31.88	31.88	32.10	31.66	32.10	24,753	31.904	1.41%
2007-09-04	0	1.420	1.400	1.420	1.410	1.440	304,000	432,320	1.4221	31.44	30.99	31.44	31.22	31.88	13,732	31.484	1.43%
2007-09-03	0	1.400	1.380	1.400	1.350	1.400	436,000	601,440	1.3794	30.99	30.55	30.99	29.89	30.99	19,694	30.539	2.19%
2007-08-31	0	1.370	1.360	1.370	1.330	1.390	344,000	467,920	1.3602	30.33	30.11	30.33	29.44	30.77	15,538	30.114	-1.44%
2007-08-30	0	1.390	1.390	1.400	1.380	1.410	1,056,000	1,465,880	1.3881	30.77	30.77	30.99	30.55	31.22	47,699	30.732	1.46%
2007-08-29	0	1.370	1.340	1.370	1.300	1.370	212,000	284,160	1.3404	30.33	29.67	30.33	28.78	30.33	9,576	29.674	1.48%
2007-08-28	0	1.350	1.350	1.370	1.350	1.400	268,000	366,680	1.3682	29.89	29.89	30.33	29.89	30.99	12,105	30.290	-2.17%
2007-08-27	0	1.380	1.370	1.380	1.320	1.380	812,000	1,112,840	1.3705	30.55	30.33	30.55	29.22	30.55	36,678	30.341	6.98%
2007-08-24	0	1.290	1.270	1.290	1.250	1.290	296,000	375,080	1.2672	28.56	28.12	28.56	27.67	28.56	13,370	28.053	1.57%
2007-08-23	0	1.270	1.250	1.270	1.240	1.290	524,000	656,240	1.2524	28.12	27.67	28.12	27.45	28.56	23,669	27.726	1.60%
2007-08-22	0	1.250	1.250	1.270	1.230	1.270	136,000	170,080	1.2506	27.67	27.67	28.12	27.23	28.12	6,143	27.686	-1.57%
2007-08-21	0	1.270	1.270	1.300	1.250	1.300	228,000	286,800	1.2579	28.12	28.12	28.78	27.67	28.78	10,299	27.848	0.00%
2007-08-20	0	1.270	1.260	1.270	1.200	1.280	424,000	532,680	1.2563	28.12	27.89	28.12	26.57	28.34	19,152	27.813	2.42%
2007-08-17	0	1.240	1.200	1.240	1.100	1.280	944,000	1,139,920	1.2075	27.45	26.57	27.45	24.35	28.34	42,640	26.733	-3.12%
2007-08-16	0	1.280	1.280	1.320	1.270	1.340	588,000	763,240	1.2980	28.34	28.34	29.22	28.12	29.67	26,560	28.737	-3.76%
2007-08-15	0	1.330	1.320	1.330	1.320	1.350	280,000	376,450	1.3445	29.44	29.22	29.44	29.22	29.89	12,648	29.765	-4.32%
2007-08-14	0	1.390	1.320	1.390	1.340	1.400	152,000	205,680	1.3532	30.77	29.22	30.77	29.67	30.99	6,866	29.957	3.73%
2007-08-13	0	1.340	1.340	1.370	1.340	1.380	156,000	210,760	1.3510	29.67	29.67	30.33	29.67	30.55	7,046	29.910	0.00%
2007-08-10	0	1.340	1.330	1.360	1.300	1.340	48,000	63,360	1.3200	29.67	29.44	30.11	28.78	29.67	2,168	29.223	0.00%
2007-08-09	0	1.340	1.340	1.350	1.320	1.370	316,000	427,680	1.3534	29.67	29.67	29.89	29.22	30.33	14,274	29.963	-1.47%
2007-08-08	0	1.360	1.330	1.360	1.270	1.360	432,000	576,560	1.3346	30.11	29.44	30.11	28.12	30.11	19,513	29.547	3.03%
2007-08-07	0	1.320	1.320	1.350	1.310	1.430	984,000	1,341,960	1.3638	29.22	29.22	29.89	29.00	31.66	44,447	30.192	-3.65%
2007-08-06	0	1.370	1.360	1.380	1.340	1.370	500,000	675,800	1.3516	30.33	30.11	30.55	29.67	30.33	22,585	29.923	0.74%
2007-08-03	0	1.360	1.340	1.360	1.340	1.410	576,000	796,640	1.3831	30.11	29.67	30.11	29.67	31.22	26,018	30.619	-2.86%
2007-08-02	0	1.400	1.370	1.400	1.350	1.400	920,000	1,256,200	1.3654	30.99	30.33	30.99	29.89	30.99	41,556	30.229	5.26%
2007-08-01	0	1.330	1.330	1.350	1.260	1.380	2,120,000	2,806,720	1.3239	29.44	29.44	29.89	27.89	30.55	95,760	29.310	-5.00%
2007-07-31	0	1.400	1.370	1.400	1.350	1.420	640,000	889,480	1.3898	30.99	30.33	30.99	29.89	31.44	28,909	30.769	-1.41%
2007-07-30	0	1.420	1.420	1.440	1.420	1.460	324,000	467,040	1.4415	31.44	31.44	31.88	31.44	32.32	14,635	31.913	-2.74%
2007-07-27	0	1.460	1.430	1.460	1.200	1.500	1,512,000	2,198,480	1.4540	32.32	31.66	32.32	26.57	33.21	68,297	32.190	-4.58%
2007-07-26	0	1.530	1.500	1.530	1.470	1.530	3,744,000	5,648,040	1.5086	33.87	33.21	33.87	32.54	33.87	169,116	33.398	6.99%
2007-07-25	0	1.430	1.420	1.430	1.310	1.450	3,176,000	4,447,480	1.4003	31.66	31.44	31.66	29.00	32.10	143,459	31.002	10.00%
2007-07-24	0	1.300	1.300	1.310	1.260	1.310	1,360,000	1,766,240	1.2987	28.78	28.78	29.00	27.89	29.00	61,431	28.752	3.17%
2007-07-23	0	1.260	1.260	1.270	1.230	1.280	920,000	1,153,360	1.2537	27.89	27.89	28.12	27.23	28.34	41,556	27.754	1.61%
2007-07-20	0	1.240	1.240	1.250	1.230	1.260	380,000	472,880	1.2444	27.45	27.45	27.67	27.23	27.89	17,165	27.550	0.00%
2007-07-19	0	1.240	1.240	1.250	1.240	1.260	500,000	625,440	1.2509	27.45	27.45	27.67	27.45	27.89	22,585	27.693	0.81%
2007-07-18	0	1.230	1.220	1.240	1.160	1.250	676,000	835,080	1.2353	27.23	27.01	27.45	25.68	27.67	30,535	27.349	2.50%
2007-07-17	0	1.200	1.190	1.200	1.170	1.240	1,552,000	1,867,240	1.2031	26.57	26.35	26.57	25.90	27.45	70,103	26.635	-5.51%
2007-07-16	0	1.270	1.260	1.270	1.240	1.270	480,000	605,840	1.2622	28.12	27.89	28.12	27.45	28.12	21,681	27.943	2.42%
2007-07-13	0	1.240	1.230	1.250	1.220	1.270	1,264,000	1,554,840	1.2301	27.45	27.23	27.67	27.01	28.12	57,095	27.233	1.64%
2007-07-12	0	1.220	1.210	1.230	1.180	1.290	1,080,000	1,300,440	1.2041	27.01	26.79	27.23	26.12	28.56	48,783	26.657	4.27%
2007-07-11	0	1.170	1.150	1.180	1.120	1.180	1,092,000	1,254,960	1.1492	25.90	25.46	26.12	24.80	26.12	49,325	25.442	4.46%
2007-07-10	0	1.120	1.120	1.140	1.100	1.140	392,000	441,160	1.1254	24.80	24.80	25.24	24.35	25.24	17,707	24.915	-0.88%
2007-07-09	0	1.130	1.150	1.160	1.100	1.160	976,000	1,103,640	1.1308	25.02	25.46	25.68	24.35	25.68	44,086	25.034	-4.24%
2007-07-06	0	1.180	1.160	1.180	1.170	1.180	260,000	305,320	1.1743	26.12	25.68	26.12	25.90	26.12	11,744	25.998	0.85%
2007-07-05	0	1.170	1.170	1.180	1.160	1.210	1,736,000	2,050,160	1.1810	25.90	25.90	26.12	25.68	26.79	78,415	26.145	-4.10%
2007-07-04	0	1.220	1.220	1.230	1.220	1.240	274,000	335,320	1.2238	27.01	27.01	27.23	27.01	27.45	12,377	27.093	-1.61%
2007-07-03	0	1.240	1.230	1.250	1.220	1.240	224,000	275,680	1.2307	27.45	27.23	27.67	27.01	27.45	10,118	27.246	0.81%
2007-06-29	0	1.230	1.220	1.240	1.210	1.240	312,000	381,960	1.2242	27.23	27.01	27.45	26.79	27.45	14,093	27.103	0.82%
2007-06-28	0	1.220	1.220	1.250	1.210	1.230	372,000	452,480	1.2163	27.01	27.01	27.67	26.79	27.23	16,803	26.928	-0.81%
2007-06-27	0	1.230	1.220	1.230	1.210	1.240	644,000	790,040	1.2268	27.23	27.01	27.23	26.79	27.45	29,089	27.159	-0.81%
2007-06-26	0	1.240	1.240	1.260	1.230	1.280	584,000	736,120	1.2605	27.45	27.45	27.89	27.23	28.34	26,379	27.905	-1.59%
2007-06-25	0	1.260	1.260	1.270	1.190	1.270	724,000	894,640	1.2357	27.89	27.89	28.12	26.35	28.12	32,703	27.357	5.00%
2007-06-22	0	1.200	1.190	1.220	1.180	1.220	560,000	667,200	1.1914	26.57	26.35	27.01	26.12	27.01	25,295	26.377	-1.64%
2007-06-21	0	1.220	1.220	1.230	1.200	1.230	208,000	253,000	1.2163	27.01	27.01	27.23	26.57	27.23	9,395	26.928	-0.81%
2007-06-20	0	1.230	1.230	1.240	1.200	1.240	284,000	347,600	1.2239	27.23	27.23	27.45	26.57	27.45	12,828	27.097	-0.81%
2007-06-18	0	1.240	1.240	1.260	1.170	1.260	948,000	1,158,920	1.2225	27.45	27.45	27.89	25.90	27.89	42,821	27.064	4.20%
2007-06-15	0	1.190	1.190	1.220	1.190	1.360	1,268,000	1,580,360	1.2463	26.35	26.35	27.01	26.35	30.11	57,275	27.592	-11.19%
2007-06-14	0	1.340	1.340	1.360	1.280	1.370	2,868,000	3,835,680	1.3374	29.67	29.67	30.11	28.34	30.33	129,547	29.608	3.88%
2007-06-13	0	1.290	1.260	1.280	1.060	1.320	7,876,000	9,748,440	1.2377	28.56	27.89	28.34	23.47	29.22	355,757	27.402	20.56%
2007-06-12	0	1.070	1.060	1.080	1.050	1.110	1,112,000	1,186,480	1.0670	23.69	23.47	23.91	23.25	24.57	50,229	23.622	-1.83%
2007-06-11	0	1.090	1.090	1.100	1.070	1.110	1,892,000	2,042,920	1.0798	24.13	24.13	24.35	23.69	24.57	85,461	23.905	2.83%
2007-06-08	0	1.060	1.050	1.070	1.010	1.080	2,064,000	2,136,080	1.0349	23.47	23.25	23.69	22.36	23.91	93,230	22.912	2.91%
2007-06-07	0	1.030	1.040	1.050	1.020	1.050	196,000	201,560	1.0284	22.80	23.02	23.25	22.58	23.25	8,853	22.767	-1.90%
2007-06-06	0	1.050	1.050	1.060	1.020	1.070	572,000	594,120	1.0387	23.25	23.25	23.47	22.58	23.69	25,837	22.995	-0.94%
2007-06-05	0	1.060	1.030	1.060	1.040	1.100	936,000	1,001,600	1.0701	23.47	22.80	23.47	23.02	24.35	42,279	23.690	-0.93%
2007-06-04	0	1.070	1.050	1.070	1.010	1.120	2,308,000	2,438,320	1.0565	23.69	23.25	23.69	22.36	24.80	104,252	23.389	5.94%
2007-06-01	0	1.010	1.010	1.020	1.010	1.030	296,000	301,480	1.0185	22.36	22.36	22.58	22.36	22.80	13,370	22.549	-0.98%
2007-05-31	0	1.020	1.010	1.030	1.020	1.030	208,000	212,520	1.0217	22.58	22.36	22.80	22.58	22.80	9,395	22.620	0.00%
2007-05-30	0	1.020	1.020	1.030	1.000	1.040	528,000	535,920	1.0150	22.58	22.58	22.80	22.14	23.02	23,850	22.471	-1.92%
2007-05-29	0	1.040	1.040	1.050	1.010	1.060	792,000	815,760	1.0300	23.02	23.02	23.25	22.36	23.47	35,774	22.803	-1.89%
2007-05-28	0	1.060	1.030	1.060	0.980	1.060	2,276,000	2,316,400	1.0178	23.47	22.80	23.47	21.70	23.47	102,806	22.532	2.91%
2007-05-25	0	1.030	1.030	1.040	1.000	1.070	1,340,000	1,390,040	1.0373	22.80	22.80	23.02	22.14	23.69	60,527	22.965	-4.63%
2007-05-23	0	1.080	1.070	1.090	1.070	1.090	376,000	406,040	1.0799	23.91	23.69	24.13	23.69	24.13	16,984	23.907	-1.82%
2007-05-22	0	1.100	1.080	1.100	1.080	1.120	228,000	248,560	1.0902	24.35	23.91	24.35	23.91	24.80	10,299	24.135	-1.79%
2007-05-21	0	1.120	1.110	1.120	1.090	1.130	740,000	823,000	1.1122	24.80	24.57	24.80	24.13	25.02	33,426	24.622	2.75%
2007-05-18	0	1.090	1.050	1.090	1.000	1.090	320,000	331,400	1.0356	24.13	23.25	24.13	22.14	24.13	14,454	22.927	7.92%
2007-05-17	0	1.010	1.010	1.040	1.000	1.030	800,000	806,600	1.0083	22.36	22.36	23.02	22.14	22.80	36,136	22.321	0.00%
2007-05-16	0	1.010	1.000	1.030	1.000	1.050	504,000	517,120	1.0260	22.36	22.14	22.80	22.14	23.25	22,766	22.715	-3.81%
2007-05-15	0	1.050	1.030	1.060	1.050	1.080	372,000	394,520	1.0605	23.25	22.80	23.47	23.25	23.91	16,803	23.479	-2.78%
2007-05-14	0	1.080	1.070	1.100	1.080	1.130	832,000	906,520	1.0896	23.91	23.69	24.35	23.91	25.02	37,581	24.122	-1.82%
2007-05-11	0	1.100	1.100	1.110	1.080	1.100	392,000	426,520	1.0881	24.35	24.35	24.57	23.91	24.35	17,707	24.088	1.85%
2007-05-10	0	1.080	1.060	1.080	1.070	1.100	544,000	591,960	1.0882	23.91	23.47	23.91	23.69	24.35	24,572	24.091	-0.92%
2007-05-09	0	1.090	1.070	1.090	1.000	1.160	1,264,000	1,360,600	1.0764	24.13	23.69	24.13	22.14	25.68	57,095	23.831	-4.39%
2007-05-08	0	1.140	1.130	1.150	1.050	1.180	304,000	340,720	1.1208	25.24	25.02	25.46	23.25	26.12	13,732	24.813	-3.39%
2007-05-07	0	1.180	1.120	1.180	1.180	1.250	2,000,000	2,440,920	1.2205	26.12	24.80	26.12	26.12	27.67	90,339	27.019	-3.28%
2007-05-04	0	1.220	1.210	1.220	1.100	1.250	3,836,000	4,598,280	1.1987	27.01	26.79	27.01	24.35	27.67	173,271	26.538	14.02%
2007-05-03	0	1.070	1.070	1.080	0.980	1.090	2,772,000	2,928,720	1.0565	23.69	23.69	23.91	21.70	24.13	125,211	23.390	12.63%
2007-05-02	0	0.950	0.950	0.960	0.920	0.960	872,000	821,600	0.9422	21.03	21.03	21.25	20.37	21.25	39,388	20.859	2.15%
2007-04-30	0	0.930	0.920	0.930	0.920	0.940	376,000	348,080	0.9257	20.59	20.37	20.59	20.37	20.81	16,984	20.495	0.00%
2007-04-27	0	0.930	0.930	0.940	0.930	0.950	564,000	526,640	0.9338	20.59	20.59	20.81	20.59	21.03	25,476	20.672	-2.11%
2007-04-26	0	0.950	0.930	0.950	0.920	0.950	460,000	427,240	0.9288	21.03	20.59	21.03	20.37	21.03	20,778	20.562	2.15%
2007-04-25	0	0.930	0.920	0.940	0.920	0.940	1,736,000	1,608,040	0.9263	20.59	20.37	20.81	20.37	20.81	78,415	20.507	1.09%
2007-04-24	0	0.920	0.920	0.930	0.890	0.970	1,920,000	1,790,800	0.9327	20.37	20.37	20.59	19.70	21.47	86,726	20.649	-2.13%
2007-04-23	0	0.940	0.930	0.940	0.830	0.960	2,540,000	2,279,480	0.8974	20.81	20.59	20.81	18.38	21.25	114,731	19.868	17.50%
2007-04-20	0	0.800	0.800	0.810	0.800	0.830	424,000	344,440	0.8124	17.71	17.71	17.93	17.71	18.38	19,152	17.985	-3.61%
2007-04-19	0	0.830	0.780	0.850	0.780	0.830	688,000	552,760	0.8034	18.38	17.27	18.82	17.27	18.38	31,077	17.787	6.41%
2007-04-18	0	0.780	0.770	0.790	0.770	0.790	136,000	105,040	0.7724	17.27	17.05	17.49	17.05	17.49	6,143	17.099	0.00%
2007-04-17	0	0.780	0.780	0.790	0.770	0.790	228,000	177,720	0.7795	17.27	17.27	17.49	17.05	17.49	10,299	17.257	0.00%
2007-04-16	0	0.780	0.770	0.790	0.770	0.780	328,000	254,840	0.7770	17.27	17.05	17.49	17.05	17.27	14,816	17.201	1.30%
2007-04-13	0	0.770	0.770	0.790	0.770	0.790	156,000	120,760	0.7741	17.05	17.05	17.49	17.05	17.49	7,046	17.138	0.00%
2007-04-12	0	0.770	0.760	0.780	0.770	0.780	492,000	380,480	0.7733	17.05	16.83	17.27	17.05	17.27	22,224	17.121	-1.28%
2007-04-11	0	0.780	0.760	0.780	0.780	0.780	256,000	199,680	0.7800	17.27	16.83	17.27	17.27	17.27	11,563	17.268	1.30%
2007-04-10	0	0.770	0.760	0.780	0.770	0.800	276,000	215,720	0.7816	17.05	16.83	17.27	17.05	17.71	12,467	17.303	-3.75%
2007-04-04	0	0.800	0.800	0.820	0.790	0.800	124,000	99,160	0.7997	17.71	17.71	18.15	17.49	17.71	5,601	17.704	-1.23%
2007-04-03	0	0.810	0.810	0.820	0.790	0.830	164,000	133,480	0.8139	17.93	17.93	18.15	17.49	18.38	7,408	18.019	1.25%
2007-04-02	0	0.800	0.800	0.810	0.800	0.800	164,000	131,200	0.8000	17.71	17.71	17.93	17.71	17.71	7,408	17.711	0.00%
2007-03-30	0	0.800	0.790	0.820	-	-	0	0	-	17.71	17.49	18.15	-	-	0	-	0.00%
2007-03-29	0	0.800	0.790	0.820	0.790	0.800	64,000	50,880	0.7950	17.71	17.49	18.15	17.49	17.71	2,891	17.600	0.00%
2007-03-28	0	0.800	0.790	0.810	0.790	0.800	28,000	22,240	0.7943	17.71	17.49	17.93	17.49	17.71	1,265	17.584	1.27%
2007-03-27	0	0.790	0.790	0.810	0.790	0.790	28,000	22,120	0.7900	17.49	17.49	17.93	17.49	17.49	1,265	17.490	-3.66%
2007-03-26	0	0.820	0.790	0.820	0.800	0.820	48,000	39,120	0.8150	18.15	17.49	18.15	17.71	18.15	2,168	18.043	-1.20%
2007-03-23	0	0.830	0.800	0.830	0.800	0.830	56,000	45,520	0.8129	18.38	17.71	18.38	17.71	18.38	2,530	17.996	3.75%
2007-03-22	0	0.800	0.800	0.830	0.800	0.830	80,000	65,960	0.8245	17.71	17.71	18.38	17.71	18.38	3,614	18.253	-2.44%
2007-03-21	0	0.820	0.790	0.820	0.820	0.830	208,000	172,200	0.8279	18.15	17.49	18.15	18.15	18.38	9,395	18.328	0.00%
2007-03-20	0	0.820	0.780	0.830	0.800	0.820	48,000	38,880	0.8100	18.15	17.27	18.38	17.71	18.15	2,168	17.932	0.00%
2007-03-19	0	0.820	0.790	0.820	0.790	0.820	88,000	71,600	0.8136	18.15	17.49	18.15	17.49	18.15	3,975	18.013	0.00%
2007-03-16	0	0.820	0.790	0.820	0.800	0.820	88,000	71,200	0.8091	18.15	17.49	18.15	17.71	18.15	3,975	17.912	1.23%
2007-03-15	0	0.810	0.780	0.810	0.800	0.810	144,000	115,520	0.8022	17.93	17.27	17.93	17.71	17.93	6,504	17.760	3.85%
2007-03-14	0	0.780	0.780	0.820	0.780	0.820	96,000	76,360	0.7954	17.27	17.27	18.15	17.27	18.15	4,336	17.610	-4.88%
2007-03-13	0	0.820	0.800	0.820	0.800	0.820	180,000	145,440	0.8080	18.15	17.71	18.15	17.71	18.15	8,131	17.888	5.13%
2007-03-12	0	0.780	0.780	0.830	0.780	0.820	344,000	278,080	0.8084	17.27	17.27	18.38	17.27	18.15	15,538	17.896	-2.50%
2007-03-09	0	0.800	0.800	0.820	0.790	0.800	75,700	60,397	0.7978	17.71	17.71	18.15	17.49	17.71	3,419	17.663	-1.23%
2007-03-08	0	0.810	0.770	0.810	0.780	0.810	48,000	38,640	0.8050	17.93	17.05	17.93	17.27	17.93	2,168	17.822	3.85%
2007-03-07	0	0.780	0.780	0.800	0.780	0.800	104,000	82,000	0.7885	17.27	17.27	17.71	17.27	17.71	4,698	17.456	4.00%
2007-03-06	0	0.750	0.750	0.810	0.750	0.810	108,000	83,720	0.7752	16.60	16.60	17.93	16.60	17.93	4,878	17.162	2.74%
2007-03-05	0	0.730	0.730	0.780	0.730	0.800	408,000	309,760	0.7592	16.16	16.16	17.27	16.16	17.71	18,429	16.808	-7.59%
2007-03-02	0	0.790	0.790	0.810	0.790	0.820	60,000	48,400	0.8067	17.49	17.49	17.93	17.49	18.15	2,710	17.859	-4.82%
2007-03-01	0	0.830	0.800	0.830	0.800	0.830	100,000	81,480	0.8148	18.38	17.71	18.38	17.71	18.38	4,517	18.039	2.47%
2007-02-28	0	0.810	0.800	0.810	0.800	0.830	188,000	153,400	0.8160	17.93	17.71	17.93	17.71	18.38	8,492	18.064	-2.41%
2007-02-27	0	0.830	0.830	0.840	0.820	0.830	132,000	109,160	0.8270	18.38	18.38	18.60	18.15	18.38	5,962	18.308	1.22%
2007-02-26	0	0.820	0.820	0.830	0.810	0.810	80,000	64,800	0.8100	18.15	18.15	18.38	17.93	17.93	3,614	17.932	0.00%
2007-02-23	0	0.820	0.810	0.820	0.820	0.830	216,000	177,720	0.8228	18.15	17.93	18.15	18.15	18.38	9,757	18.215	-1.20%
2007-02-22	0	0.830	0.820	0.830	0.830	0.830	56,000	46,400	0.8286	18.38	18.15	18.38	18.38	18.38	2,530	18.344	0.00%
2007-02-21	0	0.830	0.830	0.840	0.820	0.840	152,000	127,320	0.8376	18.38	18.38	18.60	18.15	18.60	6,866	18.544	-1.19%
2007-02-16	0	0.840	0.820	0.840	0.830	0.840	224,000	186,200	0.8313	18.60	18.15	18.60	18.38	18.60	10,118	18.403	1.20%
2007-02-15	0	0.830	0.820	0.830	0.820	0.830	56,000	46,120	0.8236	18.38	18.15	18.38	18.15	18.38	2,530	18.233	0.00%
2007-02-14	0	0.830	0.820	0.830	0.810	0.830	108,000	89,080	0.8248	18.38	18.15	18.38	17.93	18.38	4,878	18.260	1.22%
2007-02-13	0	0.820	0.800	0.820	0.800	0.840	164,000	134,160	0.8180	18.15	17.71	18.15	17.71	18.60	7,408	18.111	-2.38%
2007-02-12	0	0.840	0.830	0.840	0.810	0.840	156,000	128,320	0.8226	18.60	18.38	18.60	17.93	18.60	7,046	18.211	3.70%
2007-02-09	0	0.810	0.810	0.830	0.810	0.820	128,000	104,720	0.8181	17.93	17.93	18.38	17.93	18.15	5,782	18.112	-2.41%
2007-02-08	0	0.830	0.830	0.840	0.830	0.840	152,000	127,120	0.8363	18.38	18.38	18.60	18.38	18.60	6,866	18.515	-3.49%
2007-02-07	0	0.860	0.840	0.870	0.850	0.860	220,000	188,160	0.8553	19.04	18.60	19.26	18.82	19.04	9,937	18.935	0.00%
2007-02-06	0	0.860	0.870	0.880	0.810	0.860	768,000	649,080	0.8452	19.04	19.26	19.48	17.93	19.04	34,690	18.711	3.61%
2007-02-05	0	0.830	0.800	0.830	0.780	0.830	220,000	176,720	0.8033	18.38	17.71	18.38	17.27	18.38	9,937	17.783	7.79%
2007-02-02	0	0.770	0.770	0.780	0.770	0.780	200,000	154,400	0.7720	17.05	17.05	17.27	17.05	17.27	9,034	17.091	1.32%
2007-02-01	0	0.760	0.760	0.780	-	-	0	0	-	16.83	16.83	17.27	-	-	0	-	0.00%
2007-01-31	0	0.760	0.760	0.790	0.750	0.760	20,000	15,160	0.7580	16.83	16.83	17.49	16.60	16.83	903	16.781	0.00%
2007-01-30	0	0.760	0.760	0.780	0.740	0.780	100,000	76,880	0.7688	16.83	16.83	17.27	16.38	17.27	4,517	17.020	0.00%
2007-01-29	0	0.760	0.760	0.770	0.750	0.760	48,000	36,040	0.7508	16.83	16.83	17.05	16.60	16.83	2,168	16.622	1.33%
2007-01-26	0	0.750	0.760	0.780	0.750	0.760	88,000	66,560	0.7564	16.60	16.83	17.27	16.60	16.83	3,975	16.745	-1.32%
2007-01-25	0	0.760	0.760	0.780	0.760	0.760	64,000	48,640	0.7600	16.83	16.83	17.27	16.83	16.83	2,891	16.825	-2.56%
2007-01-24	0	0.780	0.770	0.780	0.760	0.800	108,000	84,360	0.7811	17.27	17.05	17.27	16.83	17.71	4,878	17.293	-1.27%
2007-01-23	0	0.790	0.790	0.800	-	-	0	0	-	17.49	17.49	17.71	-	-	0	-	1.28%
2007-01-22	0	0.780	0.780	0.800	0.770	0.780	104,000	80,880	0.7777	17.27	17.27	17.71	17.05	17.27	4,698	17.217	-1.27%
2007-01-19	0	0.790	0.780	0.800	0.780	0.790	120,000	94,280	0.7857	17.49	17.27	17.71	17.27	17.49	5,420	17.394	-1.25%
2007-01-18	0	0.800	0.770	0.800	0.800	0.800	32,000	25,600	0.8000	17.71	17.05	17.71	17.71	17.71	1,445	17.711	1.27%
2007-01-17	0	0.790	0.780	0.790	0.770	0.790	160,000	124,480	0.7780	17.49	17.27	17.49	17.05	17.49	7,227	17.224	2.60%
2007-01-16	0	0.770	0.770	0.780	0.760	0.770	104,000	79,520	0.7646	17.05	17.05	17.27	16.83	17.05	4,698	16.928	-1.28%
2007-01-15	0	0.780	0.780	0.800	0.770	0.780	180,000	140,160	0.7787	17.27	17.27	17.71	17.05	17.27	8,131	17.239	1.30%
2007-01-12	0	0.770	0.760	0.770	0.750	0.770	152,000	116,120	0.7639	17.05	16.83	17.05	16.60	17.05	6,866	16.913	2.67%
2007-01-11	0	0.750	0.750	0.770	0.750	0.760	60,000	45,320	0.7553	16.60	16.60	17.05	16.60	16.83	2,710	16.722	-2.60%
2007-01-10	0	0.770	0.750	0.770	-	-	340,000	258,400	0.7600	17.05	16.60	17.05	-	-	15,358	16.825	-1.28%
2007-01-09	0	0.780	0.760	0.790	0.760	0.790	256,000	198,720	0.7763	17.27	16.83	17.49	16.83	17.49	11,563	17.185	1.30%
2007-01-08	0	0.770	0.760	0.780	0.760	0.800	80,000	62,600	0.7825	17.05	16.83	17.27	16.83	17.71	3,614	17.324	0.00%
2007-01-05	0	0.770	0.770	0.780	0.750	0.770	132,000	99,640	0.7548	17.05	17.05	17.27	16.60	17.05	5,962	16.711	1.32%
2007-01-04	0	0.760	0.760	0.770	0.760	0.770	132,000	100,720	0.7630	16.83	16.83	17.05	16.83	17.05	5,962	16.893	-1.30%
2007-01-03	0	0.770	0.740	0.770	-	-	0	0	-	17.05	16.38	17.05	-	-	0	-	-1.28%
2007-01-02	0	0.780	0.750	0.800	0.730	0.780	176,000	133,680	0.7595	17.27	16.60	17.71	16.16	17.27	7,950	16.815	2.63%
2006-12-29	0	0.760	0.740	0.780	0.760	0.760	260,000	195,600	0.7523	16.83	16.38	17.27	16.83	16.83	11,744	16.655	0.00%
2006-12-28	0	0.760	0.760	0.800	0.760	0.780	84,000	64,480	0.7676	16.83	16.83	17.71	16.83	17.27	3,794	16.994	-2.56%
2006-12-27	0	0.780	0.780	0.820	0.780	0.820	36,000	28,840	0.8011	17.27	17.27	18.15	17.27	18.15	1,626	17.736	-3.70%
2006-12-22	0	0.810	0.790	0.810	0.790	0.820	188,000	150,680	0.8015	17.93	17.49	17.93	17.49	18.15	8,492	17.744	-2.41%
2006-12-21	0	0.830	0.770	0.830	0.770	0.860	828,000	681,600	0.8232	18.38	17.05	18.38	17.05	19.04	37,401	18.224	6.41%
2006-12-20	0	0.780	0.760	0.780	0.750	0.780	44,000	33,720	0.7664	17.27	16.83	17.27	16.60	17.27	1,987	16.966	2.63%
2006-12-19	0	0.760	0.750	0.780	0.740	0.780	76,000	56,960	0.7495	16.83	16.60	17.27	16.38	17.27	3,433	16.592	0.00%
2006-12-18	0	0.760	0.760	0.780	0.750	0.760	76,000	57,240	0.7532	16.83	16.83	17.27	16.60	16.83	3,433	16.674	-2.56%
2006-12-15	0	0.780	0.750	0.780	0.730	0.780	564,000	421,920	0.7481	17.27	16.60	17.27	16.16	17.27	25,476	16.562	2.63%
2006-12-14	0	0.760	0.760	0.780	0.730	0.750	176,000	130,160	0.7395	16.83	16.83	17.27	16.16	16.60	7,950	16.373	0.00%
2006-12-13	0	0.760	0.750	0.770	0.760	0.760	156,000	118,920	0.7623	16.83	16.60	17.05	16.83	16.83	7,046	16.877	-2.56%
2006-12-12	0	0.780	0.760	0.780	0.750	0.790	236,000	179,440	0.7603	17.27	16.83	17.27	16.60	17.49	10,660	16.833	-2.50%
2006-12-11	0	0.800	0.780	0.800	0.780	0.800	136,000	107,560	0.7909	17.71	17.27	17.71	17.27	17.71	6,143	17.509	-1.23%
2006-12-08	0	0.810	0.770	0.810	0.760	0.810	100,000	76,840	0.7684	17.93	17.05	17.93	16.83	17.93	4,517	17.011	2.53%
2006-12-07	0	0.790	0.770	0.790	0.790	0.820	300,000	241,600	0.8053	17.49	17.05	17.49	17.49	18.15	13,551	17.829	-2.47%
2006-12-06	0	0.810	0.810	0.820	0.790	0.830	616,000	497,840	0.8082	17.93	17.93	18.15	17.49	18.38	27,825	17.892	3.85%
2006-12-05	0	0.780	0.780	0.790	0.770	0.780	316,000	246,360	0.7796	17.27	17.27	17.49	17.05	17.27	14,274	17.260	4.00%
2006-12-04	0	0.750	0.750	0.760	0.740	0.770	100,000	75,480	0.7548	16.60	16.60	16.83	16.38	17.05	4,517	16.710	1.35%
2006-12-01	0	0.740	0.740	0.770	0.740	0.770	248,000	188,000	0.7581	16.38	16.38	17.05	16.38	17.05	11,202	16.783	-3.90%
2006-11-30	0	0.770	0.740	0.770	0.750	0.780	216,000	163,960	0.7591	17.05	16.38	17.05	16.60	17.27	9,757	16.805	2.67%
2006-11-29	0	0.750	0.740	0.750	0.730	0.750	184,000	135,520	0.7365	16.60	16.38	16.60	16.16	16.60	8,311	16.306	0.00%
2006-11-28	0	0.750	0.740	0.760	0.740	0.750	108,000	80,120	0.7419	16.60	16.38	16.83	16.38	16.60	4,878	16.424	-1.32%
2006-11-27	0	0.760	0.760	0.770	0.760	0.760	48,000	36,480	0.7600	16.83	16.83	17.05	16.83	16.83	2,168	16.825	0.00%
2006-11-24	0	0.760	0.740	0.760	0.760	0.760	252,000	191,520	0.7600	16.83	16.38	16.83	16.83	16.83	11,383	16.825	1.33%
2006-11-23	0	0.750	0.740	0.780	0.750	0.750	32,000	24,000	0.7500	16.60	16.38	17.27	16.60	16.60	1,445	16.604	-3.85%
2006-11-22	0	0.780	0.760	0.780	-	-	0	0	-	17.27	16.83	17.27	-	-	0	-	0.00%
2006-11-21	0	0.780	0.780	0.790	0.740	0.750	100,000	74,920	0.7492	17.27	17.27	17.49	16.38	16.60	4,517	16.586	2.63%
2006-11-20	0	0.760	0.750	0.780	0.750	0.760	48,000	36,400	0.7583	16.83	16.60	17.27	16.60	16.83	2,168	16.789	1.33%
2006-11-17	0	0.750	0.750	0.770	0.750	0.750	4,000	3,000	0.7500	16.60	16.60	17.05	16.60	16.60	181	16.604	-3.85%
2006-11-16	0	0.780	0.760	0.780	0.750	0.780	348,000	264,600	0.7603	17.27	16.83	17.27	16.60	17.27	15,719	16.833	4.00%
2006-11-15	0	0.750	0.750	0.790	0.750	0.770	52,000	39,960	0.7685	16.60	16.60	17.49	16.60	17.05	2,349	17.013	-1.32%
2006-11-14	0	0.760	0.760	0.780	0.730	0.760	16,000	11,920	0.7450	16.83	16.83	17.27	16.16	16.83	723	16.493	-2.56%
2006-11-13	0	0.780	0.750	0.780	0.750	0.780	92,000	71,480	0.7770	17.27	16.60	17.27	16.60	17.27	4,156	17.201	2.63%
2006-11-10	0	0.760	0.750	0.780	0.740	0.760	160,000	120,200	0.7513	16.83	16.60	17.27	16.38	16.83	7,227	16.632	-2.56%
2006-11-09	0	0.780	0.750	0.780	0.750	0.780	88,000	66,680	0.7577	17.27	16.60	17.27	16.60	17.27	3,975	16.775	2.63%
2006-11-08	0	0.760	0.750	0.780	0.760	0.760	24,000	18,240	0.7600	16.83	16.60	17.27	16.83	16.83	1,084	16.825	-2.56%
2006-11-07	0	0.780	0.760	0.780	0.750	0.780	176,000	134,400	0.7636	17.27	16.83	17.27	16.60	17.27	7,950	16.906	4.00%
2006-11-06	0	0.750	0.750	0.780	0.710	0.740	72,000	52,640	0.7311	16.60	16.60	17.27	15.72	16.38	3,252	16.186	-3.85%
2006-11-03	0	0.780	0.750	0.780	0.750	0.780	24,000	18,600	0.7750	17.27	16.60	17.27	16.60	17.27	1,084	17.158	1.30%
2006-11-02	0	0.770	0.760	0.780	0.770	0.790	188,000	145,280	0.7728	17.05	16.83	17.27	17.05	17.49	8,492	17.108	1.32%
2006-11-01	0	0.760	0.760	0.790	-	-	0	0	-	16.83	16.83	17.49	-	-	0	-	0.00%
2006-10-31	0	0.760	0.760	0.800	-	-	16,000	12,160	0.7600	16.83	16.83	17.71	-	-	723	16.825	0.00%
2006-10-27	0	0.760	0.760	0.800	0.760	0.760	20,000	15,200	0.7600	16.83	16.83	17.71	16.83	16.83	903	16.825	-5.00%
2006-10-26	0	0.800	0.780	0.800	0.780	0.800	224,000	176,240	0.7868	17.71	17.27	17.71	17.27	17.71	10,118	17.418	0.00%
2006-10-25	0	0.800	0.780	0.800	0.780	0.800	100,000	78,720	0.7872	17.71	17.27	17.71	17.27	17.71	4,517	17.428	0.00%
2006-10-24	0	0.800	0.780	0.800	0.760	0.800	100,000	78,840	0.7884	17.71	17.27	17.71	16.83	17.71	4,517	17.454	-1.23%
2006-10-23	0	0.810	0.780	0.810	0.740	0.810	88,000	67,880	0.7714	17.93	17.27	17.93	16.38	17.93	3,975	17.077	0.00%
2006-10-20	0	0.810	0.780	0.810	0.770	0.810	200,000	157,640	0.7882	17.93	17.27	17.93	17.05	17.93	9,034	17.450	5.19%
2006-10-19	0	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	17.05	17.05	17.27	17.05	17.05	903	17.047	0.00%
2006-10-18	0	0.770	0.770	0.790	0.770	0.790	20,000	15,720	0.7860	17.05	17.05	17.49	17.05	17.49	903	17.401	-4.94%
2006-10-17	0	0.810	0.790	0.810	0.790	0.810	44,000	35,240	0.8009	17.93	17.49	17.93	17.49	17.93	1,987	17.731	0.00%
2006-10-16	0	0.810	0.800	0.820	0.790	0.810	148,000	119,120	0.8049	17.93	17.71	18.15	17.49	17.93	6,685	17.819	2.53%
2006-10-13	0	0.790	0.790	0.810	0.780	0.810	168,000	134,360	0.7998	17.49	17.49	17.93	17.27	17.93	7,589	17.706	-3.66%
2006-10-12	0	0.820	0.790	0.820	0.780	0.820	28,000	22,480	0.8029	18.15	17.49	18.15	17.27	18.15	1,265	17.774	0.00%
2006-10-11	0	0.820	0.800	0.820	0.780	0.820	280,000	224,640	0.8023	18.15	17.71	18.15	17.27	18.15	12,648	17.762	7.89%
2006-10-10	0	0.760	0.760	0.830	0.710	0.820	172,000	138,600	0.8058	16.83	16.83	18.38	15.72	18.15	7,769	17.840	-7.32%
2006-10-09	0	0.820	0.800	0.830	0.820	0.820	40,000	32,800	0.8200	18.15	17.71	18.38	18.15	18.15	1,807	18.154	-1.20%
2006-10-06	0	0.830	0.790	0.830	0.790	0.830	160,000	131,400	0.8213	18.38	17.49	18.38	17.49	18.38	7,227	18.181	3.75%
2006-10-05	0	0.800	0.800	0.820	0.800	0.820	40,000	32,240	0.8060	17.71	17.71	18.15	17.71	18.15	1,807	17.844	0.00%
2006-10-04	0	0.800	0.780	0.830	0.790	0.820	84,000	67,360	0.8019	17.71	17.27	18.38	17.49	18.15	3,794	17.753	0.00%
2006-10-03	0	0.800	0.790	0.820	0.800	0.810	356,000	286,840	0.8057	17.71	17.49	18.15	17.71	17.93	16,080	17.838	-5.88%
2006-09-29	0	0.850	0.850	0.870	0.840	0.890	200,000	172,080	0.8604	18.82	18.82	19.26	18.60	19.70	9,034	19.048	2.41%
2006-09-28	0	0.830	0.830	0.850	0.800	0.830	64,000	52,000	0.8125	18.38	18.38	18.82	17.71	18.38	2,891	17.988	6.41%
2006-09-27	0	0.780	0.780	0.810	0.740	0.780	48,000	36,000	0.7500	17.27	17.27	17.93	16.38	17.27	2,168	16.604	-3.70%
2006-09-26	0	0.810	0.810	0.830	0.810	0.810	128,000	103,680	0.8100	17.93	17.93	18.38	17.93	17.93	5,782	17.932	-2.41%
2006-09-25	0	0.830	0.820	0.830	0.810	0.830	120,000	98,160	0.8180	18.38	18.15	18.38	17.93	18.38	5,420	18.109	0.00%
2006-09-22	0	0.830	0.810	0.850	0.810	0.830	20,000	16,440	0.8220	18.38	17.93	18.82	17.93	18.38	903	18.198	-2.35%
2006-09-21	0	0.850	0.820	0.850	0.810	0.850	20,000	16,880	0.8440	18.82	18.15	18.82	17.93	18.82	903	18.685	3.66%
2006-09-20	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	18.15	18.15	18.60	18.15	18.15	2,710	18.154	-3.53%
2006-09-19	0	0.850	0.810	0.850	0.810	0.850	192,000	159,400	0.8302	18.82	17.93	18.82	17.93	18.82	8,673	18.380	3.66%
2006-09-18	0	0.820	0.810	0.860	0.740	0.820	360,000	288,440	0.8012	18.15	17.93	19.04	16.38	18.15	16,261	17.738	-7.87%
2006-09-15	0	0.890	0.870	0.890	0.840	0.900	112,000	96,520	0.8618	19.70	19.26	19.70	18.60	19.92	5,059	19.079	-1.11%
2006-09-14	0	0.900	0.870	0.900	0.890	0.900	56,000	50,280	0.8979	19.92	19.26	19.92	19.70	19.92	2,530	19.877	0.00%
2006-09-13	0	0.900	0.880	0.900	0.900	0.900	16,000	14,400	0.9000	19.92	19.48	19.92	19.92	19.92	723	19.925	2.27%
2006-09-12	0	0.880	0.880	0.900	0.880	0.890	128,000	113,440	0.8863	19.48	19.48	19.92	19.48	19.70	5,782	19.620	-2.22%
2006-09-11	0	0.900	0.860	0.900	0.880	0.930	452,000	409,360	0.9057	19.92	19.04	19.92	19.48	20.59	20,417	20.050	0.00%
2006-09-08	0	0.900	0.880	0.900	0.850	0.920	444,000	395,240	0.8902	19.92	19.48	19.92	18.82	20.37	20,055	19.707	5.88%
2006-09-07	0	0.850	0.850	0.870	0.820	0.850	100,000	83,760	0.8376	18.82	18.82	19.26	18.15	18.82	4,517	18.543	1.19%
2006-09-06	0	0.840	0.790	0.840	0.840	0.840	8,000	6,720	0.8400	18.60	17.49	18.60	18.60	18.60	361	18.597	2.44%
2006-09-05	0	0.820	0.810	0.830	0.820	0.820	68,000	55,760	0.8200	18.15	17.93	18.38	18.15	18.15	3,072	18.154	0.00%
2006-09-04	0	0.820	0.820	0.840	0.800	0.830	64,000	52,400	0.8188	18.15	18.15	18.60	17.71	18.38	2,891	18.126	2.50%
2006-09-01	0	0.800	0.800	0.810	0.800	0.800	32,000	25,600	0.8000	17.71	17.71	17.93	17.71	17.71	1,445	17.711	-2.44%
2006-08-31	0	0.820	0.800	0.840	0.800	0.820	76,000	61,600	0.8105	18.15	17.71	18.60	17.71	18.15	3,433	17.944	2.50%
2006-08-30	0	0.800	0.800	0.810	0.780	0.790	48,000	37,760	0.7867	17.71	17.71	17.93	17.27	17.49	2,168	17.416	-4.76%
2006-08-29	0	0.840	0.760	0.840	0.780	0.840	152,000	121,080	0.7966	18.60	16.83	18.60	17.27	18.60	6,866	17.635	9.09%
2006-08-28	0	0.770	0.760	0.790	0.770	0.770	168,000	129,360	0.7700	17.05	16.83	17.49	17.05	17.05	7,589	17.047	0.00%
2006-08-25	0	0.770	0.770	0.790	0.770	0.790	24,000	18,640	0.7767	17.05	17.05	17.49	17.05	17.49	1,084	17.194	-2.53%
2006-08-24	0	0.790	0.770	0.790	0.760	0.790	128,000	98,520	0.7697	17.49	17.05	17.49	16.83	17.49	5,782	17.040	0.00%
2006-08-23	0	0.790	0.780	0.800	-	-	0	0	-	17.49	17.27	17.71	-	-	0	-	0.00%
2006-08-22	0	0.790	0.790	0.820	0.780	0.780	12,000	9,360	0.7800	17.49	17.49	18.15	17.27	17.27	542	17.268	1.28%
2006-08-21	0	0.780	0.770	0.780	0.780	0.780	76,000	59,280	0.7800	17.27	17.05	17.27	17.27	17.27	3,433	17.268	-1.27%
2006-08-18	0	0.790	0.780	0.790	0.780	0.800	124,000	97,840	0.7890	17.49	17.27	17.49	17.27	17.71	5,601	17.468	0.00%
2006-08-17	0	0.790	0.790	0.830	0.780	0.790	112,000	88,440	0.7896	17.49	17.49	18.38	17.27	17.49	5,059	17.482	-4.82%
2006-08-16	0	0.830	0.800	0.850	0.800	0.830	120,000	96,600	0.8050	18.38	17.71	18.82	17.71	18.38	5,420	17.822	7.79%
2006-08-15	0	0.770	0.760	0.790	0.770	0.800	160,000	126,120	0.7883	17.05	16.83	17.49	17.05	17.71	7,227	17.451	-3.75%
2006-08-14	0	0.800	0.790	0.820	0.800	0.820	316,000	256,520	0.8118	17.71	17.49	18.15	17.71	18.15	14,274	17.972	-4.76%
2006-08-11	0	0.840	0.830	0.860	0.830	0.840	228,000	191,240	0.8388	18.60	18.38	19.04	18.38	18.60	10,299	18.569	-1.18%
2006-08-10	0	0.850	0.850	0.870	0.850	0.850	28,000	23,800	0.8500	18.82	18.82	19.26	18.82	18.82	1,265	18.818	-1.16%
2006-08-09	0	0.860	0.850	0.860	0.870	0.870	40,000	34,800	0.8700	19.04	18.82	19.04	19.26	19.26	1,807	19.261	0.00%
2006-08-08	0	0.860	0.850	0.870	0.860	0.860	8,000	6,880	0.8600	19.04	18.82	19.26	19.04	19.04	361	19.039	-1.15%
2006-08-07	0	0.870	0.870	0.880	0.850	0.860	24,000	20,520	0.8550	19.26	19.26	19.48	18.82	19.04	1,084	18.929	-1.14%
2006-08-04	0	0.880	0.860	0.880	-	-	0	0	-	19.48	19.04	19.48	-	-	0	-	0.00%
2006-08-03	0	0.880	0.860	0.900	-	-	0	0	-	19.48	19.04	19.92	-	-	0	-	0.00%
2006-08-02	0	0.880	0.850	0.880	0.870	0.880	48,000	42,080	0.8767	19.48	18.82	19.48	19.26	19.48	2,168	19.408	2.33%
2006-08-01	0	0.860	0.860	0.880	0.860	0.870	32,000	27,600	0.8625	19.04	19.04	19.48	19.04	19.26	1,445	19.095	-2.27%
2006-07-31	0	0.880	0.870	0.900	0.880	0.900	28,000	24,720	0.8829	19.48	19.26	19.92	19.48	19.92	1,265	19.545	0.00%
2006-07-28	0	0.880	0.880	0.900	0.880	0.880	40,000	35,200	0.8800	19.48	19.48	19.92	19.48	19.48	1,807	19.482	0.00%
2006-07-27	0	0.880	0.880	0.900	0.880	0.900	172,000	152,960	0.8893	19.48	19.48	19.92	19.48	19.92	7,769	19.688	-1.12%
2006-07-26	0	0.890	0.890	0.920	0.890	0.920	44,000	39,480	0.8973	19.70	19.70	20.37	19.70	20.37	1,987	19.864	-3.26%
2006-07-25	0	0.920	0.900	0.920	0.890	0.930	52,000	47,080	0.9054	20.37	19.92	20.37	19.70	20.59	2,349	20.044	0.00%
2006-07-24	0	0.920	0.920	0.940	-	-	0	0	-	20.37	20.37	20.81	-	-	0	-	2.22%
2006-07-21	0	0.900	0.890	0.920	0.890	0.900	44,000	39,440	0.8964	19.92	19.70	20.37	19.70	19.92	1,987	19.844	0.00%
2006-07-20	0	0.900	0.890	0.900	0.900	0.900	68,000	61,200	0.9000	19.92	19.70	19.92	19.92	19.92	3,072	19.925	0.00%
2006-07-19	0	0.900	0.890	0.930	-	-	12,000	10,680	0.8900	19.92	19.70	20.59	-	-	542	19.703	0.00%
2006-07-18	0	0.900	0.900	0.940	-	-	0	0	-	19.92	19.92	20.81	-	-	0	-	1.12%
2006-07-17	0	0.890	0.890	0.920	0.890	0.920	156,000	139,760	0.8959	19.70	19.70	20.37	19.70	20.37	7,046	19.834	-2.20%
2006-07-14	0	0.910	0.910	0.920	0.850	0.910	56,000	49,920	0.8914	20.15	20.15	20.37	18.82	20.15	2,530	19.735	-1.09%
2006-07-13	0	0.920	0.910	0.940	0.920	0.980	140,000	131,280	0.9377	20.37	20.15	20.81	20.37	21.70	6,324	20.760	-5.15%
2006-07-12	0	0.970	0.900	0.970	0.900	0.970	332,000	311,120	0.9371	21.47	19.92	21.47	19.92	21.47	14,996	20.746	0.00%
2006-07-11	0	0.970	0.890	0.970	-	-	0	0	-	21.47	19.70	21.47	-	-	0	-	-1.02%
2006-07-10	0	0.980	0.870	1.000	0.920	0.980	12,000	11,280	0.9400	21.70	19.26	22.14	20.37	21.70	542	20.810	12.64%
2006-07-07	0	0.870	0.870	0.890	0.830	0.840	20,000	16,720	0.8360	19.26	19.26	19.70	18.38	18.60	903	18.508	0.00%
2006-07-06	0	0.870	0.820	0.900	-	-	0	0	-	19.26	18.15	19.92	-	-	0	-	0.00%
2006-07-05	0	0.870	0.870	0.910	0.850	0.850	40,000	34,000	0.8500	19.26	19.26	20.15	18.82	18.82	1,807	18.818	0.00%
2006-07-04	0	0.870	0.870	0.880	0.870	0.900	180,000	159,080	0.8838	19.26	19.26	19.48	19.26	19.92	8,131	19.566	-1.14%
2006-07-03	0	0.880	0.880	0.910	0.880	0.880	28,000	24,640	0.8800	19.48	19.48	20.15	19.48	19.48	1,265	19.482	0.00%
2006-06-30	0	0.880	0.870	0.890	0.880	0.890	120,000	106,200	0.8850	19.48	19.26	19.70	19.48	19.70	5,420	19.593	0.00%
2006-06-29	0	0.880	0.870	0.890	0.880	0.910	204,000	182,680	0.8955	19.48	19.26	19.70	19.48	20.15	9,215	19.825	-1.12%
2006-06-28	0	0.890	0.890	0.900	0.860	0.890	44,000	38,920	0.8845	19.70	19.70	19.92	19.04	19.70	1,987	19.583	0.00%
2006-06-27	0	0.890	0.870	0.900	0.880	0.900	168,000	149,680	0.8910	19.70	19.26	19.92	19.48	19.92	7,589	19.725	3.49%
2006-06-26	0	0.860	0.900	0.940	0.860	0.860	4,000	3,440	0.8600	19.04	19.92	20.81	19.04	19.04	181	19.039	-4.44%
2006-06-23	0	0.900	0.890	0.900	0.870	0.900	152,000	133,800	0.8803	19.92	19.70	19.92	19.26	19.92	6,866	19.488	4.65%
2006-06-22	0	0.860	0.830	0.860	0.860	0.870	84,000	72,640	0.8648	19.04	18.38	19.04	19.04	19.26	3,794	19.145	6.17%
2006-06-21	0	0.810	0.810	0.820	0.800	0.800	40,000	32,320	0.8080	17.93	17.93	18.15	17.71	17.71	1,807	17.888	1.25%
2006-06-20	0	0.800	0.800	0.850	0.780	0.800	216,000	172,400	0.7981	17.71	17.71	18.82	17.27	17.71	9,757	17.670	0.00%
2006-06-19	0	0.800	0.780	0.820	0.800	0.830	160,000	130,720	0.8170	17.71	17.27	18.15	17.71	18.38	7,227	18.087	-5.88%
2006-06-16	0	0.850	0.850	0.880	0.840	0.860	104,000	88,120	0.8473	18.82	18.82	19.48	18.60	19.04	4,698	18.758	0.00%
2006-06-15	0	0.850	0.850	0.860	0.850	0.850	12,000	10,200	0.8500	18.82	18.82	19.04	18.82	18.82	542	18.818	0.00%
2006-06-14	0	0.850	0.830	0.880	0.810	0.850	124,000	102,680	0.8281	18.82	18.38	19.48	17.93	18.82	5,601	18.332	2.41%
2006-06-13	0	0.830	0.830	0.840	0.810	0.840	148,000	120,920	0.8170	18.38	18.38	18.60	17.93	18.60	6,685	18.088	-1.19%
2006-06-12	0	0.840	0.830	0.870	0.820	0.870	170,000	141,320	0.8313	18.60	18.38	19.26	18.15	19.26	7,679	18.404	-4.55%
2006-06-09	0	0.880	0.880	0.890	0.870	0.920	356,000	315,000	0.8848	19.48	19.48	19.70	19.26	20.37	16,080	19.589	-5.38%
2006-06-08	0	0.930	0.920	0.940	0.930	0.950	612,000	576,080	0.9413	20.59	20.37	20.81	20.59	21.03	27,644	20.839	-3.12%
2006-06-07	0	0.960	0.960	0.980	0.960	0.980	532,000	516,120	0.9702	21.25	21.25	21.70	21.25	21.70	24,030	21.478	-2.04%
2006-06-06	0	0.980	0.980	0.990	0.960	0.990	208,000	200,960	0.9662	21.70	21.70	21.92	21.25	21.92	9,395	21.389	-2.00%
2006-06-05	0	1.000	0.990	1.000	0.990	1.010	240,000	239,760	0.9990	22.14	21.92	22.14	21.92	22.36	10,841	22.117	-0.99%
2006-06-02	0	1.010	1.010	1.020	1.000	1.040	128,000	129,520	1.0119	22.36	22.36	22.58	22.14	23.02	5,782	22.402	-1.94%
2006-06-01	0	1.030	1.030	1.060	1.020	1.060	380,000	397,440	1.0459	22.80	22.80	23.47	22.58	23.47	17,165	23.155	-6.36%
2006-05-30	0	1.100	1.090	1.100	1.010	1.100	220,000	233,480	1.0613	24.35	24.13	24.35	22.36	24.35	9,937	23.495	-2.65%
2006-05-29	0	1.130	1.100	1.130	1.100	1.150	44,000	49,320	1.1209	25.02	24.35	25.02	24.35	25.46	1,987	24.815	-1.74%
2006-05-26	0	1.150	1.150	1.160	1.150	1.150	32,000	36,800	1.1500	25.46	25.46	25.68	25.46	25.46	1,445	25.460	2.68%
2006-05-25	0	1.120	1.110	1.140	1.120	1.150	80,000	90,200	1.1275	24.80	24.57	25.24	24.80	25.46	3,614	24.961	-2.61%
2006-05-24	0	1.150	1.110	1.150	1.110	1.150	124,000	140,760	1.1352	25.46	24.57	25.46	24.57	25.46	5,601	25.131	4.55%
2006-05-23	0	1.100	1.100	1.120	1.060	1.160	280,000	308,640	1.1023	24.35	24.35	24.80	23.47	25.68	12,648	24.403	-5.98%
2006-05-22	0	1.170	1.160	1.170	1.160	1.170	200,000	233,600	1.1680	25.90	25.68	25.90	25.68	25.90	9,034	25.858	-3.31%
2006-05-19	0	1.210	1.210	1.230	1.190	1.210	188,000	225,360	1.1987	26.79	26.79	27.23	26.35	26.79	8,492	26.538	0.83%
2006-05-18	0	1.200	1.200	1.210	1.200	1.230	132,000	159,280	1.2067	26.57	26.57	26.79	26.57	27.23	5,962	26.714	-4.00%
2006-05-17	0	1.250	1.240	1.250	1.230	1.250	652,000	808,800	1.2405	27.67	27.45	27.67	27.23	27.67	29,451	27.463	1.63%
2006-05-16	0	1.230	1.230	1.240	1.230	1.240	548,000	676,440	1.2344	27.23	27.23	27.45	27.23	27.45	24,753	27.328	-0.81%
2006-05-15	0	1.240	1.240	1.250	1.230	1.300	744,000	928,440	1.2479	27.45	27.45	27.67	27.23	28.78	33,606	27.627	-4.62%
2006-05-12	0	1.300	1.310	1.320	1.300	1.350	832,000	1,095,560	1.3168	28.78	29.00	29.22	28.78	29.89	37,581	29.152	-5.11%
2006-05-11	0	1.370	1.370	1.380	1.350	1.440	700,000	966,160	1.3802	30.33	30.33	30.55	29.89	31.88	31,619	30.556	-2.14%
2006-05-10	0	1.400	1.390	1.410	1.400	1.440	396,000	559,760	1.4135	30.99	30.77	31.22	30.99	31.88	17,887	31.294	-2.78%
2006-05-09	0	1.440	1.430	1.440	1.430	1.460	636,000	914,080	1.4372	31.88	31.66	31.88	31.66	32.32	28,728	31.818	-0.69%
2006-05-08	0	1.450	1.440	1.460	1.450	1.480	952,000	1,396,360	1.4668	32.10	31.88	32.32	32.10	32.77	43,002	32.472	-2.68%
2006-05-04	0	1.490	1.490	1.510	1.490	1.510	712,000	1,069,600	1.5022	32.99	32.99	33.43	32.99	33.43	32,161	33.258	-1.32%
2006-05-03	0	1.510	1.510	1.520	1.510	1.540	296,000	450,360	1.5215	33.43	33.43	33.65	33.43	34.09	13,370	33.684	-1.95%
2006-05-02	0	1.540	1.530	1.550	1.520	1.560	976,000	1,506,120	1.5432	34.09	33.87	34.32	33.65	34.54	44,086	34.163	0.00%
2006-04-28	0	1.540	1.530	1.560	1.460	1.540	468,000	709,800	1.5167	34.09	33.87	34.54	32.32	34.09	21,139	33.577	4.05%
2006-04-27	0	1.480	1.480	1.500	1.480	1.500	324,000	481,280	1.4854	32.77	32.77	33.21	32.77	33.21	14,635	32.886	-1.33%
2006-04-26	0	1.500	1.480	1.500	1.500	1.500	220,000	330,000	1.5000	33.21	32.77	33.21	33.21	33.21	9,937	33.208	0.00%
2006-04-25	0	1.500	1.480	1.510	1.460	1.510	484,000	718,440	1.4844	33.21	32.77	33.43	32.32	33.43	21,862	32.862	-0.66%
2006-04-24	0	1.510	1.500	1.520	1.500	1.600	1,028,000	1,555,840	1.5135	33.43	33.21	33.65	33.21	35.42	46,434	33.506	-7.36%
2006-04-21	0	1.630	1.610	1.640	1.590	1.650	428,000	693,800	1.6210	36.09	35.64	36.31	35.20	36.53	19,333	35.887	-0.61%
2006-04-20	0	1.640	1.630	1.650	1.620	1.700	520,000	853,000	1.6404	36.31	36.09	36.53	35.86	37.64	23,488	36.316	-1.80%
2006-04-19	0	1.670	1.660	1.680	1.650	1.700	344,000	577,240	1.6780	36.97	36.75	37.19	36.53	37.64	15,538	37.149	-0.60%
2006-04-18	0	1.680	1.680	1.700	1.680	1.740	436,000	745,600	1.7101	37.19	37.19	37.64	37.19	38.52	19,694	37.859	-1.75%
2006-04-13	0	1.710	1.700	1.720	1.690	1.720	796,000	1,362,360	1.7115	37.86	37.64	38.08	37.41	38.08	35,955	37.891	0.59%
2006-04-12	0	1.700	1.660	1.700	1.630	1.700	316,000	523,520	1.6567	37.64	36.75	37.64	36.09	37.64	14,274	36.677	4.29%
2006-04-11	0	1.630	1.630	1.670	1.630	1.680	308,000	505,960	1.6427	36.09	36.09	36.97	36.09	37.19	13,912	36.368	-2.98%
2006-04-10	0	1.680	1.680	1.690	1.650	1.690	308,000	515,000	1.6721	37.19	37.19	37.41	36.53	37.41	13,912	37.018	-2.33%
2006-04-07	0	1.720	1.720	1.730	1.710	1.780	1,646,365	2,867,342	1.7416	38.08	38.08	38.30	37.86	39.41	74,366	38.557	0.58%
2006-04-06	0	1.710	1.710	1.720	1.700	1.760	2,684,000	4,641,040	1.7292	37.86	37.86	38.08	37.64	38.96	121,236	38.281	2.40%
2006-04-04	0	1.670	1.670	1.680	1.580	1.670	780,000	1,267,840	1.6254	36.97	36.97	37.19	34.98	36.97	35,232	35.985	6.37%
2006-04-03	0	1.570	1.570	1.580	1.530	1.600	112,000	174,520	1.5582	34.76	34.76	34.98	33.87	35.42	5,059	34.497	1.95%
2006-03-31	0	1.540	1.540	1.560	1.540	1.560	60,000	92,800	1.5467	34.09	34.09	34.54	34.09	34.54	2,710	34.241	0.00%
2006-03-30	0	1.540	1.540	1.550	1.530	1.550	388,000	598,120	1.5415	34.09	34.09	34.32	33.87	34.32	17,526	34.128	-0.65%
2006-03-29	0	1.550	1.530	1.550	1.550	1.560	188,000	291,440	1.5502	34.32	33.87	34.32	34.32	34.54	8,492	34.320	-0.64%
2006-03-28	0	1.560	1.560	1.570	1.560	1.580	152,000	238,600	1.5697	34.54	34.54	34.76	34.54	34.98	6,866	34.752	-1.27%
2006-03-27	0	1.580	1.560	1.580	1.560	1.580	276,000	432,680	1.5677	34.98	34.54	34.98	34.54	34.98	12,467	34.706	1.94%
2006-03-24	0	1.550	1.520	1.550	1.520	1.550	56,000	85,480	1.5264	34.32	33.65	34.32	33.65	34.32	2,530	33.793	0.65%
2006-03-23	0	1.540	1.520	1.540	-	-	0	0	-	34.09	33.65	34.09	-	-	0	-	0.00%
2006-03-22	0	1.540	1.540	1.560	1.540	1.580	104,000	161,360	1.5515	34.09	34.09	34.54	34.09	34.98	4,698	34.349	-1.28%
2006-03-21	0	1.560	1.550	1.560	1.540	1.570	184,000	286,200	1.5554	34.54	34.32	34.54	34.09	34.76	8,311	34.435	-0.64%
2006-03-20	0	1.570	1.560	1.580	1.550	1.580	364,000	573,920	1.5767	34.76	34.54	34.98	34.32	34.98	16,442	34.906	0.64%
2006-03-17	0	1.560	1.560	1.570	1.510	1.550	360,000	552,680	1.5352	34.54	34.54	34.76	33.43	34.32	16,261	33.988	1.96%
2006-03-16	0	1.530	1.530	1.550	1.530	1.570	500,000	773,640	1.5473	33.87	33.87	34.32	33.87	34.76	22,585	34.255	0.00%
2006-03-15	0	1.530	1.530	1.550	1.480	1.540	584,000	881,920	1.5101	33.87	33.87	34.32	32.77	34.09	26,379	33.432	5.52%
2006-03-14	0	1.450	1.440	1.450	1.420	1.540	1,577,400	2,303,614	1.4604	32.10	31.88	32.10	31.44	34.09	71,251	32.331	-5.84%
2006-03-13	0	1.540	1.540	1.550	1.540	1.590	268,000	418,480	1.5615	34.09	34.09	34.32	34.09	35.20	12,105	34.569	-0.65%
2006-03-10	0	1.550	1.540	1.560	1.550	1.570	212,000	329,360	1.5536	34.32	34.09	34.54	34.32	34.76	9,576	34.394	-2.52%
2006-03-09	0	1.590	1.580	1.600	1.580	1.620	204,000	325,480	1.5955	35.20	34.98	35.42	34.98	35.86	9,215	35.322	0.00%
2006-03-08	0	1.590	1.580	1.590	1.570	1.650	916,000	1,465,800	1.6002	35.20	34.98	35.20	34.76	36.53	41,375	35.427	-3.64%
2006-03-07	0	1.650	1.650	1.660	1.650	1.690	436,000	725,120	1.6631	36.53	36.53	36.75	36.53	37.41	19,694	36.819	-2.37%
2006-03-06	0	1.690	1.680	1.690	1.660	1.690	636,000	1,069,040	1.6809	37.41	37.19	37.41	36.75	37.41	28,728	37.213	1.20%
2006-03-03	0	1.670	1.670	1.690	1.670	1.690	1,244,000	2,085,280	1.6763	36.97	36.97	37.41	36.97	37.41	56,191	37.110	-1.76%
2006-03-02	0	1.700	1.690	1.700	1.680	1.700	344,000	581,080	1.6892	37.64	37.41	37.64	37.19	37.64	15,538	37.396	0.00%
2006-03-01	0	1.700	1.690	1.700	1.690	1.700	404,000	685,920	1.6978	37.64	37.41	37.64	37.41	37.64	18,249	37.588	0.00%
2006-02-28	0	1.700	1.690	1.700	1.660	1.700	156,000	261,520	1.6764	37.64	37.41	37.64	36.75	37.64	7,046	37.114	1.19%
2006-02-27	0	1.680	1.680	1.690	1.670	1.700	448,000	756,080	1.6877	37.19	37.19	37.41	36.97	37.64	20,236	37.363	0.60%
2006-02-24	0	1.670	1.660	1.670	1.650	1.700	1,288,000	2,163,920	1.6801	36.97	36.75	36.97	36.53	37.64	58,179	37.194	-1.76%
2006-02-23	0	1.700	1.690	1.700	1.690	1.730	1,908,000	3,253,000	1.7049	37.64	37.41	37.64	37.41	38.30	86,184	37.745	-1.73%
2006-02-22	0	1.730	1.720	1.730	1.720	1.750	1,240,000	2,142,680	1.7280	38.30	38.08	38.30	38.08	38.74	56,010	38.255	-1.14%
2006-02-21	0	1.750	1.740	1.750	1.750	1.780	872,000	1,532,400	1.7573	38.74	38.52	38.74	38.74	39.41	39,388	38.905	-1.69%
2006-02-20	0	1.780	1.780	1.800	1.770	1.800	504,000	901,320	1.7883	39.41	39.41	39.85	39.19	39.85	22,766	39.591	-1.11%
2006-02-17	0	1.800	1.800	1.810	1.790	1.810	284,000	512,240	1.8037	39.85	39.85	40.07	39.63	40.07	12,828	39.931	-0.55%
2006-02-16	0	1.810	1.800	1.810	1.800	1.820	516,000	934,520	1.8111	40.07	39.85	40.07	39.85	40.29	23,308	40.095	0.00%
2006-02-15	0	1.810	1.800	1.820	1.780	1.810	608,000	1,091,480	1.7952	40.07	39.85	40.29	39.41	40.07	27,463	39.743	1.69%
2006-02-14	0	1.780	1.770	1.780	1.770	1.810	996,000	1,783,800	1.7910	39.41	39.19	39.41	39.19	40.07	44,989	39.650	-1.66%
2006-02-13	0	1.810	1.810	1.820	1.810	1.880	1,104,000	2,015,640	1.8258	40.07	40.07	40.29	40.07	41.62	49,867	40.420	-2.69%
2006-02-10	0	1.860	1.840	1.860	1.810	1.920	2,476,000	4,581,640	1.8504	41.18	40.74	41.18	40.07	42.51	111,840	40.966	-2.62%
2006-02-09	0	1.910	1.900	1.910	1.850	1.950	3,308,000	6,298,760	1.9041	42.28	42.06	42.28	40.96	43.17	149,422	42.154	-12.18%
2006-02-08	0	2.175	2.175	2.200	2.150	2.200	496,000	1,074,900	2.1671	48.15	48.15	48.71	47.60	48.71	22,404	47.978	-2.25%
2006-02-07	0	2.225	2.225	2.250	2.225	2.275	684,000	1,533,300	2.2417	49.26	49.26	49.81	49.26	50.37	30,896	49.628	-1.11%
2006-02-06	0	2.250	2.225	2.250	2.200	2.250	224,000	496,500	2.2165	49.81	49.26	49.81	48.71	49.81	10,118	49.071	2.27%
2006-02-03	0	2.200	2.200	2.225	2.100	2.225	716,000	1,565,900	2.1870	48.71	48.71	49.26	46.49	49.26	32,342	48.418	6.02%
2006-02-02	0	2.075	2.075	2.125	2.075	2.200	755,635	1,612,061	2.1334	45.94	45.94	47.04	45.94	48.71	34,132	47.230	-6.74%
2006-02-01	0	2.225	2.200	2.225	2.225	2.300	432,000	970,800	2.2472	49.26	48.71	49.26	49.26	50.92	19,513	49.751	-2.20%
2006-01-27	0	2.275	2.250	2.275	2.275	2.300	176,000	401,500	2.2813	50.37	49.81	50.37	50.37	50.92	7,950	50.504	-1.09%
2006-01-26	0	2.300	2.300	2.325	2.275	2.325	508,000	1,168,700	2.3006	50.92	50.92	51.47	50.37	51.47	22,946	50.932	-1.08%
2006-01-25	0	2.325	2.300	2.350	2.250	2.325	692,000	1,584,400	2.2896	51.47	50.92	52.03	49.81	51.47	31,257	50.689	3.33%
2006-01-24	0	2.250	2.250	2.275	2.250	2.275	196,000	441,800	2.2541	49.81	49.81	50.37	49.81	50.37	8,853	49.902	0.00%
2006-01-23	0	2.250	2.225	2.250	2.200	2.300	808,000	1,796,700	2.2236	49.81	49.26	49.81	48.71	50.92	36,497	49.228	-2.17%
2006-01-20	0	2.300	2.275	2.300	2.275	2.375	1,260,000	2,932,700	2.3275	50.92	50.37	50.92	50.37	52.58	56,914	51.529	-1.08%
2006-01-19	0	2.325	2.300	2.325	2.300	2.425	1,728,000	4,065,200	2.3525	51.47	50.92	51.47	50.92	53.69	78,053	52.082	-2.11%
2006-01-18	0	2.375	2.375	2.400	2.250	2.450	2,192,000	5,196,100	2.3705	52.58	52.58	53.13	49.81	54.24	99,012	52.479	3.26%
2006-01-17	0	2.300	2.300	2.325	2.150	2.400	5,644,000	12,965,000	2.2971	50.92	50.92	51.47	47.60	53.13	254,938	50.855	9.52%
2006-01-16	0	2.100	2.100	2.125	2.000	2.150	2,544,000	5,277,200	2.0744	46.49	46.49	47.04	44.28	47.60	114,912	45.924	6.06%
2006-01-13	0	1.980	1.980	1.990	1.910	2.000	1,759,000	3,448,820	1.9607	43.83	43.83	44.06	42.28	44.28	79,454	43.407	3.66%
2006-01-12	0	1.910	1.900	1.910	1.870	1.930	2,496,900	4,739,923	1.8983	42.28	42.06	42.28	41.40	42.73	112,784	42.026	3.24%
2006-01-11	0	1.850	1.850	1.860	1.800	1.890	2,028,000	3,746,080	1.8472	40.96	40.96	41.18	39.85	41.84	91,604	40.894	2.21%
2006-01-10	0	1.810	1.810	1.820	1.790	1.810	1,284,000	2,313,720	1.8020	40.07	40.07	40.29	39.63	40.07	57,998	39.893	1.12%
2006-01-09	0	1.790	1.780	1.800	1.780	1.810	633,000	1,137,830	1.7975	39.63	39.41	39.85	39.41	40.07	28,592	39.795	-1.10%
2006-01-06	0	1.810	1.800	1.820	1.810	1.830	348,000	634,280	1.8226	40.07	39.85	40.29	40.07	40.51	15,719	40.351	-0.55%
2006-01-05	0	1.820	1.810	1.820	1.810	1.840	432,000	787,520	1.8230	40.29	40.07	40.29	40.07	40.74	19,513	40.358	-1.09%
2006-01-04	0	1.840	1.830	1.840	1.830	1.920	532,000	982,000	1.8459	40.74	40.51	40.74	40.51	42.51	24,030	40.865	1.10%
2006-01-03	0	1.820	1.820	1.830	1.820	1.850	348,000	636,360	1.8286	40.29	40.29	40.51	40.29	40.96	15,719	40.483	-1.62%
2005-12-30	0	1.850	1.800	1.850	1.810	1.850	212,000	387,160	1.8262	40.96	39.85	40.96	40.07	40.96	9,576	40.430	2.78%
2005-12-29	0	1.800	1.790	1.830	1.770	1.800	156,000	279,240	1.7900	39.85	39.63	40.51	39.19	39.85	7,046	39.628	0.56%
2005-12-28	0	1.790	1.780	1.790	1.790	1.790	300,000	537,000	1.7900	39.63	39.41	39.63	39.63	39.63	13,551	39.628	0.56%
2005-12-23	0	1.780	1.780	1.800	1.750	1.780	228,000	403,000	1.7675	39.41	39.41	39.85	38.74	39.41	10,299	39.131	0.00%
2005-12-22	0	1.780	1.770	1.780	1.760	1.780	248,000	440,040	1.7744	39.41	39.19	39.41	38.96	39.41	11,202	39.282	0.56%
2005-12-21	0	1.770	1.770	1.790	1.770	1.800	182,000	323,740	1.7788	39.19	39.19	39.63	39.19	39.85	8,221	39.380	-1.67%
2005-12-20	0	1.800	1.790	1.800	1.800	1.810	104,000	187,280	1.8008	39.85	39.63	39.85	39.85	40.07	4,698	39.867	-0.55%
2005-12-19	0	1.810	1.810	1.820	1.810	1.820	36,000	65,360	1.8156	40.07	40.07	40.29	40.07	40.29	1,626	40.194	0.00%
2005-12-16	0	1.810	1.810	1.830	1.810	1.830	228,000	417,000	1.8289	40.07	40.07	40.51	40.07	40.51	10,299	40.491	-1.09%
2005-12-15	0	1.830	1.820	1.830	1.820	1.840	693,400	1,269,732	1.8312	40.51	40.29	40.51	40.29	40.74	31,321	40.540	0.55%
2005-12-14	0	1.820	1.800	1.830	1.750	1.840	320,000	584,840	1.8276	40.29	39.85	40.51	38.74	40.74	14,454	40.461	0.00%
2005-12-13	0	1.820	1.820	1.830	1.820	1.860	224,000	410,360	1.8320	40.29	40.29	40.51	40.29	41.18	10,118	40.557	-2.15%
2005-12-12	0	1.860	1.850	1.900	1.860	1.880	144,000	268,080	1.8617	41.18	40.96	42.06	41.18	41.62	6,504	41.215	-1.06%
2005-12-09	0	1.880	1.880	1.900	1.880	1.910	296,000	560,640	1.8941	41.62	41.62	42.06	41.62	42.28	13,370	41.932	-0.53%
2005-12-08	0	1.890	1.890	1.920	1.890	1.910	312,000	592,640	1.8995	41.84	41.84	42.51	41.84	42.28	14,093	42.052	-1.05%
2005-12-07	0	1.910	1.910	1.930	1.910	1.950	240,000	462,960	1.9290	42.28	42.28	42.73	42.28	43.17	10,841	42.706	0.00%
2005-12-06	0	1.910	1.910	1.950	1.910	1.960	388,000	758,240	1.9542	42.28	42.28	43.17	42.28	43.39	17,526	43.264	-0.52%
2005-12-05	0	1.920	1.910	1.950	1.900	1.950	264,000	513,000	1.9432	42.51	42.28	43.17	42.06	43.17	11,925	43.020	-1.54%
2005-12-02	0	1.950	1.940	1.950	1.940	1.980	415,700	808,199	1.9442	43.17	42.95	43.17	42.95	43.83	18,777	43.042	2.09%
2005-12-01	0	1.910	1.910	1.920	1.850	1.920	572,000	1,079,680	1.8876	42.28	42.28	42.51	40.96	42.51	25,837	41.788	-1.04%
2005-11-30	0	1.930	1.920	1.950	1.930	1.950	32,000	62,160	1.9425	42.73	42.51	43.17	42.73	43.17	1,445	43.004	-1.53%
2005-11-29	0	1.960	1.950	1.970	1.950	1.990	120,000	235,720	1.9643	43.39	43.17	43.61	43.17	44.06	5,420	43.488	0.00%
2005-11-28	0	1.960	1.960	1.980	1.960	1.990	308,000	607,120	1.9712	43.39	43.39	43.83	43.39	44.06	13,912	43.639	-0.51%
2005-11-25	0	1.970	1.960	1.970	1.940	2.000	740,000	1,449,720	1.9591	43.61	43.39	43.61	42.95	44.28	33,426	43.372	-1.50%
2005-11-24	0	2.000	1.980	2.000	1.920	2.000	1,000,000	1,961,160	1.9612	44.28	43.83	44.28	42.51	44.28	45,170	43.418	4.71%
2005-11-23	0	1.910	1.900	1.910	1.870	1.910	552,000	1,046,000	1.8949	42.28	42.06	42.28	41.40	42.28	24,934	41.951	2.14%
2005-11-22	0	1.870	1.860	1.880	1.810	1.870	336,000	624,480	1.8586	41.40	41.18	41.62	40.07	41.40	15,177	41.146	3.31%
2005-11-21	0	1.810	1.810	1.820	1.780	1.850	700,000	1,277,400	1.8249	40.07	40.07	40.29	39.41	40.96	31,619	40.400	3.43%
2005-11-18	0	1.750	1.750	1.760	1.700	1.760	660,000	1,137,680	1.7238	38.74	38.74	38.96	37.64	38.96	29,812	38.162	2.34%
2005-11-17	0	1.710	1.700	1.720	1.710	1.740	676,000	1,163,400	1.7210	37.86	37.64	38.08	37.86	38.52	30,535	38.101	-2.84%
2005-11-16	0	1.760	1.760	1.770	1.720	1.820	564,000	997,600	1.7688	38.96	38.96	39.19	38.08	40.29	25,476	39.159	-3.30%
2005-11-15	0	1.820	1.810	1.830	1.810	1.840	196,000	356,920	1.8210	40.29	40.07	40.51	40.07	40.74	8,853	40.315	-1.09%
2005-11-14	0	1.840	1.830	1.840	1.840	1.860	76,000	140,640	1.8505	40.74	40.51	40.74	40.74	41.18	3,433	40.968	-1.60%
2005-11-11	0	1.870	1.880	1.890	1.860	1.900	160,000	299,760	1.8735	41.40	41.62	41.84	41.18	42.06	7,227	41.477	0.54%
2005-11-10	0	1.860	1.850	1.870	1.850	1.870	244,000	454,000	1.8607	41.18	40.96	41.40	40.96	41.40	11,021	41.193	-0.53%
2005-11-09	0	1.870	1.830	1.870	1.860	1.900	544,000	1,021,480	1.8777	41.40	40.51	41.40	41.18	42.06	24,572	41.570	0.00%
2005-11-08	0	1.870	1.850	1.870	1.870	1.870	28,000	52,360	1.8700	41.40	40.96	41.40	41.40	41.40	1,265	41.399	-1.58%
2005-11-07	0	1.900	1.870	1.900	1.860	1.930	528,000	994,200	1.8830	42.06	41.40	42.06	41.18	42.73	23,850	41.686	-1.04%
2005-11-04	0	1.920	1.920	1.930	1.920	1.930	172,000	330,600	1.9221	42.51	42.51	42.73	42.51	42.73	7,769	42.553	-2.54%
2005-11-03	0	1.970	1.970	1.980	1.960	2.050	1,104,000	2,215,460	2.0068	43.61	43.61	43.83	43.39	45.38	49,867	44.427	-0.51%
2005-11-02	0	1.980	1.970	1.980	1.960	2.000	1,268,000	2,505,400	1.9759	43.83	43.61	43.83	43.39	44.28	57,275	43.743	0.51%
2005-11-01	0	1.970	1.960	1.970	1.870	1.990	828,000	1,602,880	1.9358	43.61	43.39	43.61	41.40	44.06	37,401	42.857	5.35%
2005-10-31	0	1.870	1.860	1.870	1.810	1.870	428,000	794,680	1.8567	41.40	41.18	41.40	40.07	41.40	19,333	41.106	0.00%
2005-10-28	0	1.870	1.850	1.890	1.800	1.890	592,000	1,084,240	1.8315	41.40	40.96	41.84	39.85	41.84	26,740	40.547	0.00%
2005-10-27	0	1.870	1.830	1.870	1.830	1.900	960,000	1,793,920	1.8687	41.40	40.51	41.40	40.51	42.06	43,363	41.370	-4.10%
2005-10-26	0	1.950	1.950	1.960	1.950	2.000	944,000	1,860,480	1.9708	43.17	43.17	43.39	43.17	44.28	42,640	43.632	-3.70%
2005-10-25	0	2.025	2.000	2.025	1.950	2.075	804,000	1,622,800	2.0184	44.83	44.28	44.83	43.17	45.94	36,316	44.685	-1.22%
2005-10-24	0	2.050	2.025	2.050	2.025	2.200	496,000	1,024,700	2.0659	45.38	44.83	45.38	44.83	48.71	22,404	45.737	-8.89%
2005-10-21	0	2.250	2.200	2.250	2.200	2.250	120,000	264,200	2.2017	49.81	48.71	49.81	48.71	49.81	5,420	48.742	0.00%
2005-10-20	0	2.250	2.225	2.300	2.250	2.250	32,000	72,000	2.2500	49.81	49.26	50.92	49.81	49.81	1,445	49.812	0.00%
2005-10-19	0	2.250	2.225	2.275	2.225	2.275	312,000	699,200	2.2410	49.81	49.26	50.37	49.26	50.37	14,093	49.613	-3.23%
2005-10-18	0	2.325	2.300	2.325	2.325	2.325	12,000	27,900	2.3250	51.47	50.92	51.47	51.47	51.47	542	51.473	-1.06%
2005-10-17	0	2.350	2.325	2.350	2.325	2.350	96,000	224,100	2.3344	52.03	51.47	52.03	51.47	52.03	4,336	51.680	2.84%
2005-10-14	0	2.325	2.325	2.350	2.300	2.350	136,000	317,400	2.3338	50.59	50.59	51.13	50.04	51.13	6,251	50.779	-2.11%
2005-10-13	0	2.375	2.350	2.400	2.350	2.525	626,000	1,507,000	2.4073	51.67	51.13	52.22	51.13	54.94	28,771	52.379	2.15%
2005-10-12	0	2.325	2.300	2.325	2.300	2.400	452,000	1,052,900	2.3294	50.59	50.04	50.59	50.04	52.22	20,774	50.683	-2.11%
2005-10-10	0	2.375	2.375	2.400	2.300	2.375	376,000	882,900	2.3481	51.67	51.67	52.22	50.04	51.67	17,281	51.090	1.06%
2005-10-07	0	2.350	2.325	2.375	2.200	2.475	2,772,000	6,500,000	2.3449	51.13	50.59	51.67	47.87	53.85	127,402	51.019	-5.05%
2005-10-06	0	2.475	2.475	2.500	2.475	2.500	624,000	1,555,700	2.4931	53.85	53.85	54.39	53.85	54.39	28,679	54.245	-2.94%
2005-10-05	0	2.550	2.525	2.550	2.525	2.575	216,000	550,400	2.5481	55.48	54.94	55.48	54.94	56.03	9,927	55.442	-0.97%
2005-10-04	0	2.575	2.575	2.600	2.550	2.700	720,000	1,872,000	2.6000	56.03	56.03	56.57	55.48	58.75	33,092	56.570	-2.83%
2005-10-03	0	2.650	2.625	2.675	2.625	2.750	1,424,000	3,834,200	2.6926	57.66	57.11	58.20	57.11	59.83	65,448	58.584	-0.93%
2005-09-30	0	2.675	2.650	2.675	2.550	2.700	2,902,000	7,685,950	2.6485	58.20	57.66	58.20	55.48	58.75	133,377	57.626	5.94%
2005-09-29	0	2.525	2.500	2.525	2.500	2.550	1,768,000	4,486,400	2.5376	54.94	54.39	54.94	54.39	55.48	81,258	55.212	2.02%
2005-09-28	0	2.475	2.450	2.500	2.450	2.475	476,000	1,177,500	2.4737	53.85	53.31	54.39	53.31	53.85	21,877	53.823	0.00%
2005-09-27	0	2.475	2.475	2.500	2.475	2.500	1,260,000	3,147,200	2.4978	53.85	53.85	54.39	53.85	54.39	57,910	54.346	-1.00%
2005-09-26	0	2.500	2.475	2.500	2.475	2.550	980,000	2,455,600	2.5057	54.39	53.85	54.39	53.85	55.48	45,041	54.519	0.00%
2005-09-23	0	2.500	2.475	2.500	2.475	2.500	452,000	1,129,800	2.4996	54.39	53.85	54.39	53.85	54.39	20,774	54.385	0.00%
2005-09-22	0	2.500	2.475	2.500	2.475	2.725	3,108,000	7,857,800	2.5282	54.39	53.85	54.39	53.85	59.29	142,845	55.009	-8.26%
2005-09-21	0	2.725	2.725	2.800	2.700	2.900	572,000	1,609,500	2.8138	59.29	59.29	60.92	58.75	63.10	26,289	61.222	-6.03%
2005-09-20	0	2.900	2.875	2.900	2.875	2.900	156,000	452,100	2.8981	63.10	62.55	63.10	62.55	63.10	7,170	63.056	-1.69%
2005-09-16	0	2.950	2.925	2.950	2.900	2.950	148,000	432,200	2.9203	64.19	63.64	64.19	63.10	64.19	6,802	63.539	0.00%
2005-09-15	0	2.950	2.900	2.950	2.925	2.950	404,000	1,187,900	2.9403	64.19	63.10	64.19	63.64	64.19	18,568	63.976	0.00%
2005-09-14	0	2.950	2.925	2.975	2.800	2.950	2,240,000	6,513,500	2.9078	64.19	63.64	64.73	60.92	64.19	102,951	63.268	3.51%
2005-09-13	0	2.850	2.825	2.850	2.800	2.950	3,358,000	9,584,600	2.8543	62.01	61.47	62.01	60.92	64.19	154,335	62.102	-4.20%
2005-09-12	0	2.975	2.975	3.000	2.900	3.250	1,652,000	4,964,800	3.0053	64.73	64.73	65.27	63.10	70.71	75,927	65.389	-9.16%
2005-09-09	0	3.275	3.225	3.275	3.200	3.275	380,000	1,239,600	3.2621	71.26	70.17	71.26	69.63	71.26	17,465	70.976	0.77%
2005-09-08	0	3.250	3.250	3.275	3.250	3.325	220,000	722,400	3.2836	70.71	70.71	71.26	70.71	72.34	10,111	71.445	-1.52%
2005-09-07	0	3.300	3.300	3.325	3.250	3.300	188,000	617,600	3.2851	71.80	71.80	72.34	70.71	71.80	8,641	71.477	1.54%
2005-09-06	0	3.250	3.200	3.250	3.200	3.300	148,000	480,600	3.2473	70.71	69.63	70.71	69.63	71.80	6,802	70.654	-2.99%
2005-09-05	0	3.350	3.275	3.400	3.200	3.350	616,000	2,003,200	3.2519	72.89	71.26	73.98	69.63	72.89	28,312	70.755	0.75%
2005-09-02	0	3.325	3.325	3.350	3.250	3.375	940,000	3,090,200	3.2874	72.34	72.34	72.89	70.71	73.43	43,203	71.528	-0.75%
2005-09-01	0	3.350	3.325	3.350	3.350	3.425	288,000	971,100	3.3719	72.89	72.34	72.89	72.89	74.52	13,237	73.365	-2.90%
2005-08-31	0	3.450	3.425	3.450	3.450	3.500	120,000	417,100	3.4758	75.06	74.52	75.06	75.06	76.15	5,515	75.627	0.00%
2005-08-30	0	3.450	3.425	3.500	3.425	3.500	252,000	870,400	3.4540	75.06	74.52	76.15	74.52	76.15	11,582	75.151	0.73%
2005-08-29	0	3.425	3.425	3.450	3.400	3.425	88,000	299,900	3.4080	74.52	74.52	75.06	73.98	74.52	4,045	74.150	-0.72%
2005-08-26	0	3.450	3.425	3.450	3.400	3.475	144,000	496,000	3.4444	75.06	74.52	75.06	73.98	75.61	6,618	74.944	-0.72%
2005-08-25	0	3.475	3.475	3.500	3.475	3.500	80,000	279,600	3.4950	75.61	75.61	76.15	75.61	76.15	3,677	76.044	-0.71%
2005-08-24	0	3.500	3.475	3.525	3.500	3.525	1,408,000	4,930,900	3.5021	76.15	75.61	76.70	76.15	76.70	64,712	76.197	0.00%
2005-08-23	0	3.500	3.475	3.525	3.500	3.525	312,000	1,092,400	3.5013	76.15	75.61	76.70	76.15	76.70	14,340	76.180	0.00%
2005-08-22	0	3.500	3.475	3.525	3.500	3.525	576,000	2,016,800	3.5014	76.15	75.61	76.70	76.15	76.70	26,473	76.183	-0.71%
2005-08-19	0	3.525	3.500	3.550	3.500	3.550	680,000	2,386,900	3.5101	76.70	76.15	77.24	76.15	77.24	31,253	76.373	-0.70%
2005-08-18	0	3.550	3.550	3.575	3.550	3.550	120,000	426,000	3.5500	77.24	77.24	77.78	77.24	77.24	5,515	77.240	0.00%
2005-08-17	0	3.550	3.525	3.575	3.525	3.550	132,000	467,300	3.5402	77.24	76.70	77.78	76.70	77.24	6,067	77.026	-0.70%
2005-08-16	0	3.575	3.550	3.575	3.525	3.575	88,000	312,300	3.5489	77.78	77.24	77.78	76.70	77.78	4,045	77.216	0.00%
2005-08-15	0	3.575	3.575	3.600	3.575	3.600	196,000	704,600	3.5949	77.78	77.78	78.33	77.78	78.33	9,008	78.217	-0.69%
2005-08-12	0	3.600	3.575	3.600	3.575	3.600	224,000	803,900	3.5888	78.33	77.78	78.33	77.78	78.33	10,295	78.085	0.00%
2005-08-11	0	3.600	3.575	3.600	3.500	3.600	224,000	797,900	3.5621	78.33	77.78	78.33	76.15	78.33	10,295	77.503	1.41%
2005-08-10	0	3.550	3.525	3.550	3.550	3.550	56,000	198,600	3.5464	77.24	76.70	77.24	77.24	77.24	2,574	77.163	0.71%
2005-08-09	0	3.525	3.500	3.525	3.500	3.550	180,000	631,600	3.5089	76.70	76.15	76.70	76.15	77.24	8,273	76.346	0.71%
2005-08-08	0	3.500	3.500	3.525	3.500	3.500	440,000	1,540,100	3.5002	76.15	76.15	76.70	76.15	76.15	20,223	76.157	0.00%
2005-08-05	0	3.500	3.475	3.500	3.500	3.500	264,000	924,000	3.5000	76.15	75.61	76.15	76.15	76.15	12,134	76.152	-0.71%
2005-08-04	0	3.525	3.500	3.525	3.500	3.525	440,000	1,550,900	3.5248	76.70	76.15	76.70	76.15	76.70	20,223	76.691	0.00%
2005-08-03	0	3.525	3.500	3.525	3.500	3.550	532,000	1,868,400	3.5120	76.70	76.15	76.70	76.15	77.24	24,451	76.414	-1.40%
2005-08-02	0	3.575	3.550	3.575	3.550	3.575	236,000	843,200	3.5729	77.78	77.24	77.78	77.24	77.78	10,847	77.738	0.00%
2005-08-01	0	3.575	3.575	3.600	3.575	3.600	124,000	445,500	3.5927	77.78	77.78	78.33	77.78	78.33	5,699	78.170	-0.69%
2005-07-29	0	3.600	3.575	3.600	3.550	3.600	192,000	687,200	3.5792	78.33	77.78	78.33	77.24	78.33	8,824	77.875	0.70%
2005-07-28	0	3.575	3.550	3.575	3.550	3.575	92,000	328,700	3.5728	77.78	77.24	77.78	77.24	77.78	4,228	77.737	0.70%
2005-07-27	0	3.550	3.550	3.575	3.550	3.550	150,000	532,300	3.5487	77.24	77.24	77.78	77.24	77.24	6,894	77.211	-0.70%
2005-07-26	0	3.575	3.550	3.575	3.550	3.575	112,000	399,500	3.5670	77.78	77.24	77.78	77.24	77.78	5,148	77.609	0.00%
2005-07-25	0	3.575	3.550	3.575	3.550	3.650	982,000	3,531,500	3.5962	77.78	77.24	77.78	77.24	79.42	45,133	78.246	0.00%
2005-07-22	0	3.575	3.550	3.575	3.550	3.700	1,336,000	4,793,200	3.5877	77.78	77.24	77.78	77.24	80.50	61,403	78.061	1.42%
2005-07-21	0	3.525	3.525	3.575	3.500	3.550	1,420,000	5,014,900	3.5316	76.70	76.70	77.78	76.15	77.24	65,264	76.840	-1.40%
2005-07-20	0	3.575	3.575	3.600	3.550	3.650	1,188,000	4,262,900	3.5883	77.78	77.78	78.33	77.24	79.42	54,601	78.074	-3.38%
2005-07-19	0	3.700	3.650	3.700	3.700	3.700	4,000	14,800	3.7000	80.50	79.42	80.50	80.50	80.50	184	80.504	0.00%
2005-07-18	0	3.700	3.675	3.725	3.625	3.750	216,000	798,800	3.6981	80.50	79.96	81.05	78.87	81.59	9,927	80.464	0.00%
2005-07-15	0	3.700	3.675	3.700	3.675	3.725	280,000	1,035,400	3.6979	80.50	79.96	80.50	79.96	81.05	12,869	80.457	0.00%
2005-07-14	0	3.700	3.675	3.700	3.625	3.700	364,000	1,332,600	3.6610	80.50	79.96	80.50	78.87	80.50	16,730	79.655	2.78%
2005-07-13	0	3.600	3.575	3.600	3.550	3.600	432,000	1,551,900	3.5924	78.33	77.78	78.33	77.24	78.33	19,855	78.162	1.41%
2005-07-12	0	3.550	3.525	3.575	3.525	3.575	282,000	1,006,950	3.5707	77.24	76.70	77.78	76.70	77.78	12,961	77.692	0.71%
2005-07-11	0	3.525	3.525	3.550	3.400	3.600	292,000	1,023,300	3.5045	76.70	76.70	77.24	73.98	78.33	13,420	76.249	3.68%
2005-07-08	0	3.400	3.400	3.425	3.325	3.625	654,000	2,223,650	3.4001	73.98	73.98	74.52	72.34	78.87	30,058	73.978	-4.90%
2005-07-07	0	3.575	3.525	3.575	3.500	3.625	724,000	2,581,100	3.5651	77.78	76.70	77.78	76.15	78.87	33,275	77.568	-1.38%
2005-07-06	0	3.625	3.625	3.650	3.625	3.675	624,000	2,276,700	3.6486	78.87	78.87	79.42	78.87	79.96	28,679	79.385	-0.68%
2005-07-05	0	3.650	3.650	3.675	3.650	3.675	104,000	382,000	3.6731	79.42	79.42	79.96	79.42	79.96	4,780	79.918	-0.68%
2005-07-04	0	3.675	3.650	3.675	3.675	3.800	228,000	848,700	3.7224	79.96	79.42	79.96	79.96	82.68	10,479	80.991	-2.00%
2005-06-30	0	3.750	3.725	3.750	3.750	3.800	244,000	923,900	3.7865	81.59	81.05	81.59	81.59	82.68	11,214	82.385	-2.60%
2005-06-29	0	3.850	3.825	3.850	3.825	3.850	416,000	1,598,100	3.8416	83.77	83.22	83.77	83.22	83.77	19,120	83.585	0.65%
2005-06-28	0	3.825	3.800	3.850	3.825	3.925	940,000	3,637,300	3.8695	83.22	82.68	83.77	83.22	85.40	43,203	84.191	-0.65%
2005-06-27	0	3.850	3.850	3.875	3.825	3.925	1,088,000	4,226,900	3.8850	83.77	83.77	84.31	83.22	85.40	50,005	84.530	0.65%
2005-06-24	0	3.825	3.825	3.850	3.800	3.850	48,000	183,500	3.8229	83.22	83.22	83.77	82.68	83.77	2,206	83.178	0.00%
2005-06-23	0	3.825	3.825	3.875	3.825	3.850	136,000	522,200	3.8397	83.22	83.22	84.31	83.22	83.77	6,251	83.544	-0.65%
2005-06-22	0	3.850	3.850	3.900	3.850	3.875	120,000	462,300	3.8525	83.77	83.77	84.86	83.77	84.31	5,515	83.822	1.32%
2005-06-21	0	3.800	3.800	3.850	3.800	3.825	44,000	167,400	3.8045	82.68	82.68	83.77	82.68	83.22	2,022	82.779	0.00%
2005-06-20	0	3.800	3.775	3.825	3.800	3.800	44,000	167,200	3.8000	82.68	82.14	83.22	82.68	82.68	2,022	82.680	0.66%
2005-06-17	0	3.775	3.775	3.800	3.775	3.800	44,000	166,200	3.7773	82.14	82.14	82.68	82.14	82.68	2,022	82.185	-0.66%
2005-06-16	0	3.800	3.800	3.825	3.800	3.800	48,000	182,400	3.8000	82.68	82.68	83.22	82.68	82.68	2,206	82.680	0.00%
2005-06-15	0	3.800	3.775	3.850	3.800	3.800	176,000	668,800	3.8000	82.68	82.14	83.77	82.68	82.68	8,089	82.680	0.00%
2005-06-14	0	3.800	3.800	3.825	3.800	3.800	12,000	45,600	3.8000	82.68	82.68	83.22	82.68	82.68	552	82.680	0.00%
2005-06-13	0	3.800	3.800	3.825	3.800	3.800	56,000	212,800	3.8000	82.68	82.68	83.22	82.68	82.68	2,574	82.680	0.00%
2005-06-10	0	3.800	3.800	3.825	3.800	3.800	8,000	30,400	3.8000	82.68	82.68	83.22	82.68	82.68	368	82.680	0.00%
2005-06-09	0	3.800	3.800	3.825	3.800	3.825	112,000	426,900	3.8116	82.68	82.68	83.22	82.68	83.22	5,148	82.932	-0.65%
2005-06-08	0	3.825	3.800	3.825	3.750	3.825	232,000	880,500	3.7953	83.22	82.68	83.22	81.59	83.22	10,663	82.577	2.00%
2005-06-07	0	3.750	3.725	3.775	3.750	3.750	60,000	225,000	3.7500	81.59	81.05	82.14	81.59	81.59	2,758	81.592	0.00%
2005-06-06	0	3.750	3.725	3.775	3.750	3.750	96,000	360,000	3.7500	81.59	81.05	82.14	81.59	81.59	4,412	81.592	-0.66%
2005-06-03	0	3.775	3.750	3.775	3.750	3.775	36,000	135,200	3.7556	82.14	81.59	82.14	81.59	82.14	1,655	81.713	0.67%
2005-06-02	0	3.750	3.700	3.775	3.750	3.750	52,000	195,000	3.7500	81.59	80.50	82.14	81.59	81.59	2,390	81.592	0.00%
2005-06-01	0	3.750	3.700	3.825	3.750	3.750	64,000	240,000	3.7500	81.59	80.50	83.22	81.59	81.59	2,941	81.592	-1.96%
2005-05-31	0	3.825	3.750	3.825	3.800	3.825	36,000	136,800	3.8000	83.22	81.59	83.22	82.68	83.22	1,655	82.680	2.68%
2005-05-30	0	3.725	3.725	3.750	-	-	0	0	-	81.05	81.05	81.59	-	-	0	-	0.00%
2005-05-27	0	3.725	3.725	3.825	3.700	3.725	14,000	51,700	3.6929	81.05	81.05	83.22	80.50	81.05	643	80.349	2.05%
2005-05-26	0	3.650	3.650	3.725	3.625	3.700	220,600	807,960	3.6626	79.42	79.42	81.05	78.87	80.50	10,139	79.689	-1.35%
2005-05-25	0	3.700	3.675	3.725	3.700	3.700	16,000	59,200	3.7000	80.50	79.96	81.05	80.50	80.50	735	80.504	-1.33%
2005-05-24	0	3.750	3.700	3.750	3.700	3.750	460,000	1,724,800	3.7496	81.59	80.50	81.59	80.50	81.59	21,142	81.582	0.56%
2005-05-23	0	3.825	3.800	3.825	3.800	3.850	220,000	839,900	3.8177	81.13	80.60	81.13	80.60	81.67	10,372	80.981	0.66%
2005-05-20	0	3.800	3.800	3.825	3.775	3.825	192,000	730,800	3.8063	80.60	80.60	81.13	80.07	81.13	9,052	80.737	-0.65%
2005-05-19	0	3.825	3.825	3.850	3.825	3.850	184,000	705,100	3.8321	81.13	81.13	81.67	81.13	81.67	8,674	81.285	-0.65%
2005-05-18	0	3.850	3.850	3.875	3.850	3.850	76,000	292,600	3.8500	81.67	81.67	82.20	81.67	81.67	3,583	81.665	0.65%
2005-05-17	0	3.825	3.825	3.850	3.825	3.850	168,000	643,200	3.8286	81.13	81.13	81.67	81.13	81.67	7,920	81.211	0.00%
2005-05-13	0	3.825	3.750	3.825	3.850	3.850	16,000	61,200	3.8250	81.13	79.54	81.13	81.67	81.67	754	81.135	-0.65%
2005-05-12	0	3.850	3.825	3.850	3.850	3.850	12,000	46,200	3.8500	81.67	81.13	81.67	81.67	81.67	566	81.665	0.65%
2005-05-11	0	3.825	3.825	3.850	3.825	3.825	20,000	76,500	3.8250	81.13	81.13	81.67	81.13	81.13	943	81.135	0.00%
2005-05-10	0	3.825	3.825	3.850	3.800	3.850	260,000	993,600	3.8215	81.13	81.13	81.67	80.60	81.67	12,257	81.062	0.66%
2005-05-09	0	3.800	3.800	3.825	3.800	3.825	64,000	243,700	3.8078	80.60	80.60	81.13	80.60	81.13	3,017	80.770	-1.30%
2005-05-06	0	3.850	3.825	3.850	3.800	3.850	84,000	322,300	3.8369	81.67	81.13	81.67	80.60	81.67	3,960	81.387	1.32%
2005-05-05	0	3.800	3.800	3.825	3.775	3.850	276,000	1,052,500	3.8134	80.60	80.60	81.13	80.07	81.67	13,012	80.889	0.00%
2005-05-04	0	3.800	3.800	3.825	3.775	3.825	48,000	182,900	3.8104	80.60	80.60	81.13	80.07	81.13	2,263	80.826	-0.65%
2005-05-03	0	3.825	3.825	3.850	3.825	3.825	64,000	244,800	3.8250	81.13	81.13	81.67	81.13	81.13	3,017	81.135	0.00%
2005-04-29	0	3.825	3.825	3.925	3.775	3.850	104,000	397,200	3.8192	81.13	81.13	83.26	80.07	81.67	4,903	81.013	0.66%
2005-04-28	0	3.800	3.800	3.850	3.800	3.825	120,000	456,500	3.8042	80.60	80.60	81.67	80.60	81.13	5,657	80.693	0.00%
2005-04-27	0	3.800	3.775	3.800	3.775	3.800	216,000	820,600	3.7991	80.60	80.07	80.60	80.07	80.60	10,183	80.585	0.00%
2005-04-26	0	3.800	3.775	3.825	3.775	3.825	378,000	1,435,850	3.7985	80.60	80.07	81.13	80.07	81.13	17,820	80.574	0.00%
2005-04-25	0	3.800	3.775	3.800	3.775	3.825	504,000	1,919,700	3.8089	80.60	80.07	80.60	80.07	81.13	23,760	80.794	-0.65%
2005-04-22	0	3.825	3.825	3.850	3.800	3.950	544,000	2,096,200	3.8533	81.13	81.13	81.67	80.60	83.79	25,646	81.735	-1.29%
2005-04-21	0	3.875	3.875	3.900	3.800	3.900	108,000	416,800	3.8593	82.20	82.20	82.73	80.60	82.73	5,092	81.862	-1.90%
2005-04-20	0	3.950	3.950	3.975	3.950	4.000	104,000	411,000	3.9519	83.79	83.79	84.32	83.79	84.85	4,903	83.827	2.60%
2005-04-19	0	3.850	3.850	3.950	3.800	3.950	132,000	514,000	3.8939	81.67	81.67	83.79	80.60	83.79	6,223	82.597	1.32%
2005-04-18	0	3.800	3.775	3.825	3.800	3.850	144,000	549,600	3.8167	80.60	80.07	81.13	80.60	81.67	6,789	80.958	-1.94%
2005-04-15	0	3.875	3.875	3.900	3.850	3.900	160,000	623,500	3.8969	82.20	82.20	82.73	81.67	82.73	7,543	82.660	-1.27%
2005-04-14	0	3.925	3.925	3.975	3.925	4.000	228,000	902,000	3.9561	83.26	83.26	84.32	83.26	84.85	10,749	83.917	-1.88%
2005-04-13	0	4.000	3.975	4.000	3.975	4.000	212,000	846,700	3.9939	84.85	84.32	84.85	84.32	84.85	9,994	84.717	1.27%
2005-04-12	0	3.950	3.925	3.950	3.950	3.950	196,000	774,200	3.9500	83.79	83.26	83.79	83.79	83.79	9,240	83.786	0.00%
2005-04-11	0	3.950	3.950	3.975	3.950	3.975	132,000	522,400	3.9576	83.79	83.79	84.32	83.79	84.32	6,223	83.947	-0.63%
2005-04-08	0	3.975	3.950	3.975	3.950	3.975	40,000	158,900	3.9725	84.32	83.79	84.32	83.79	84.32	1,886	84.264	1.27%
2005-04-07	0	3.925	3.925	3.950	3.925	3.975	48,000	188,900	3.9354	83.26	83.26	83.79	83.26	84.32	2,263	83.477	-1.26%
2005-04-06	0	3.975	3.950	3.975	3.950	3.975	152,000	601,100	3.9546	84.32	83.79	84.32	83.79	84.32	7,166	83.884	0.63%
2005-04-04	0	3.950	3.925	3.950	3.950	3.950	76,000	300,200	3.9500	83.79	83.26	83.79	83.79	83.79	3,583	83.786	1.28%
2005-04-01	0	3.900	3.900	3.925	3.900	3.925	48,000	187,300	3.9021	82.73	82.73	83.26	82.73	83.26	2,263	82.770	0.00%
2005-03-31	0	3.900	3.900	3.925	3.875	3.925	148,000	579,100	3.9128	82.73	82.73	83.26	82.20	83.26	6,977	82.998	0.65%
2005-03-30	0	3.875	3.875	3.900	3.875	3.925	280,000	1,087,300	3.8832	82.20	82.20	82.73	82.20	83.26	13,200	82.370	-1.27%
2005-03-29	0	3.925	3.900	3.975	3.925	3.975	112,000	441,300	3.9402	83.26	82.73	84.32	83.26	84.32	5,280	83.578	-1.26%
2005-03-24	0	3.975	3.950	3.975	3.950	3.975	44,000	174,700	3.9705	84.32	83.79	84.32	83.79	84.32	2,074	84.220	0.00%
2005-03-23	0	3.975	3.950	3.975	3.950	4.000	492,000	1,957,000	3.9776	84.32	83.79	84.32	83.79	84.85	23,195	84.373	-0.63%
2005-03-22	0	4.000	3.975	4.050	3.950	4.000	632,000	2,527,000	3.9984	84.85	84.32	85.91	83.79	84.85	29,795	84.813	0.00%
2005-03-21	0	4.000	3.975	4.025	4.000	4.050	168,000	675,300	4.0196	84.85	84.32	85.38	84.85	85.91	7,920	85.264	-1.23%
2005-03-18	0	4.050	4.050	4.075	4.050	4.075	84,000	341,600	4.0667	85.91	85.91	86.44	85.91	86.44	3,960	86.261	-0.61%
2005-03-17	0	4.075	4.050	4.075	4.025	4.075	128,000	519,100	4.0555	86.44	85.91	86.44	85.38	86.44	6,034	86.024	0.62%
2005-03-16	0	4.050	4.050	4.075	4.050	4.050	28,000	113,400	4.0500	85.91	85.91	86.44	85.91	85.91	1,320	85.908	-0.61%
2005-03-15	0	4.075	4.075	4.100	4.050	4.100	316,000	1,290,200	4.0829	86.44	86.44	86.97	85.91	86.97	14,897	86.606	-0.61%
2005-03-14	0	4.100	4.100	4.125	4.025	4.125	216,000	883,200	4.0889	86.97	86.97	87.50	85.38	87.50	10,183	86.732	0.61%
2005-03-11	0	4.075	4.075	4.100	4.000	4.075	152,000	615,900	4.0520	86.44	86.44	86.97	84.85	86.44	7,166	85.949	0.00%
2005-03-10	0	4.075	4.050	4.100	4.025	4.075	198,000	799,650	4.0386	86.44	85.91	86.97	85.38	86.44	9,334	85.667	-0.61%
2005-03-09	0	4.100	4.075	4.100	4.075	4.100	84,000	343,900	4.0940	86.97	86.44	86.97	86.44	86.97	3,960	86.842	0.00%
2005-03-08	0	4.100	4.100	4.125	4.100	4.125	232,000	955,100	4.1168	86.97	86.97	87.50	86.97	87.50	10,937	87.325	-0.61%
2005-03-07	0	4.125	4.100	4.150	4.025	4.125	1,194,000	4,888,500	4.0942	87.50	86.97	88.03	85.38	87.50	56,290	86.846	2.48%
2005-03-04	0	4.025	4.000	4.025	4.000	4.100	356,000	1,427,200	4.0090	85.38	84.85	85.38	84.85	86.97	16,783	85.038	-1.83%
2005-03-03	0	4.100	4.075	4.100	3.975	4.100	800,000	3,230,200	4.0378	86.97	86.44	86.97	84.32	86.97	37,715	85.648	1.86%
2005-03-02	0	4.025	4.000	4.025	3.975	4.025	480,000	1,919,900	3.9998	85.38	84.85	85.38	84.32	85.38	22,629	84.843	-0.62%
2005-03-01	0	4.050	4.050	4.075	4.025	4.100	412,000	1,670,000	4.0534	85.91	85.91	86.44	85.38	86.97	19,423	85.980	-1.22%
2005-02-28	0	4.100	4.075	4.100	4.075	4.125	828,000	3,388,000	4.0918	86.97	86.44	86.97	86.44	87.50	39,035	86.794	0.61%
2005-02-25	0	4.075	4.050	4.100	4.050	4.150	1,072,000	4,385,600	4.0910	86.44	85.91	86.97	85.91	88.03	50,538	86.778	-0.61%
2005-02-24	0	4.100	4.100	4.150	3.925	4.100	2,004,000	8,065,500	4.0247	86.97	86.97	88.03	83.26	86.97	94,476	85.371	3.80%
2005-02-23	0	3.950	3.875	3.975	3.825	3.975	1,724,000	6,689,200	3.8800	83.79	82.20	84.32	81.13	84.32	81,276	82.303	1.28%
2005-02-22	0	3.900	3.900	3.925	3.900	3.925	688,000	2,684,700	3.9022	82.73	82.73	83.26	82.73	83.26	32,435	82.772	-0.64%
2005-02-21	0	3.925	3.925	3.950	3.925	3.950	646,000	2,535,650	3.9252	83.26	83.26	83.79	83.26	83.79	30,455	83.259	0.00%
2005-02-18	0	3.925	3.900	3.925	3.900	3.950	1,896,000	7,430,500	3.9190	83.26	82.73	83.26	82.73	83.79	89,384	83.130	0.64%
2005-02-17	0	3.900	3.900	3.925	3.875	3.900	552,000	2,147,500	3.8904	82.73	82.73	83.26	82.20	82.73	26,023	82.522	0.65%
2005-02-16	0	3.875	3.875	3.900	3.875	3.900	644,000	2,503,400	3.8873	82.20	82.20	82.73	82.20	82.73	30,361	82.456	-0.64%
2005-02-15	0	3.900	3.875	3.900	3.850	3.925	68,000	264,000	3.8824	82.73	82.20	82.73	81.67	83.26	3,206	82.352	-0.64%
2005-02-14	0	3.925	3.900	3.925	3.925	4.000	408,000	1,611,100	3.9488	83.26	82.73	83.26	83.26	84.85	19,235	83.760	0.00%
2005-02-08	0	3.925	3.925	3.950	3.900	3.950	828,000	3,256,000	3.9324	83.26	83.26	83.79	82.73	83.79	39,035	83.412	1.29%
2005-02-07	0	3.875	3.875	3.925	3.825	3.950	1,249,000	4,845,050	3.8791	82.20	82.20	83.26	81.13	83.79	58,882	82.283	1.31%
2005-02-04	0	3.825	3.800	3.825	3.800	3.875	788,000	3,014,500	3.8255	81.13	80.60	81.13	80.60	82.20	37,149	81.146	-0.65%
2005-02-03	0	3.850	3.825	3.850	3.825	3.900	1,120,000	4,320,700	3.8578	81.67	81.13	81.67	81.13	82.73	52,801	81.830	0.00%
2005-02-02	0	3.850	3.850	3.875	3.850	3.950	372,000	1,444,100	3.8820	81.67	81.67	82.20	81.67	83.79	17,537	82.344	-1.28%
2005-02-01	0	3.900	3.900	3.925	3.875	3.950	872,000	3,428,500	3.9318	82.73	82.73	83.26	82.20	83.79	41,109	83.400	-0.64%
2005-01-31	0	3.925	3.925	3.950	3.900	3.925	432,000	1,691,700	3.9160	83.26	83.26	83.79	82.73	83.26	20,366	83.065	0.00%
2005-01-28	0	3.925	3.875	3.925	3.850	3.925	402,000	1,565,800	3.8950	83.26	82.20	83.26	81.67	83.26	18,952	82.620	1.29%
2005-01-27	0	3.875	3.850	3.900	3.875	3.950	848,000	3,326,000	3.9222	82.20	81.67	82.73	82.20	83.79	39,978	83.196	0.65%
2005-01-26	0	3.850	3.825	3.850	3.750	3.850	556,000	2,128,200	3.8277	81.67	81.13	81.67	79.54	81.67	26,212	81.192	3.36%
2005-01-25	0	3.725	3.725	3.750	3.700	3.750	1,224,000	4,550,800	3.7180	79.01	79.01	79.54	78.48	79.54	57,704	78.865	2.05%
2005-01-24	0	3.650	3.625	3.700	3.650	3.825	696,000	2,606,800	3.7454	77.42	76.89	78.48	77.42	81.13	32,812	79.447	-5.19%
2005-01-21	0	3.850	3.850	3.900	3.850	3.875	104,000	402,700	3.8721	81.67	81.67	82.73	81.67	82.20	4,903	82.134	-1.28%
2005-01-20	0	3.900	3.875	3.900	3.850	3.900	416,000	1,609,700	3.8695	82.73	82.20	82.73	81.67	82.73	19,612	82.078	0.00%
2005-01-19	0	3.900	3.900	3.925	3.900	3.925	512,000	2,000,300	3.9068	82.73	82.73	83.26	82.73	83.26	24,138	82.871	-0.64%
2005-01-18	0	3.925	3.900	3.925	3.850	3.950	244,000	955,500	3.9160	83.26	82.73	83.26	81.67	83.79	11,503	83.065	0.64%
2005-01-17	0	3.900	3.875	3.900	3.850	3.950	396,000	1,538,000	3.8838	82.73	82.20	82.73	81.67	83.79	18,669	82.383	0.65%
2005-01-14	0	3.875	3.850	3.875	3.850	3.900	264,000	1,023,300	3.8761	82.20	81.67	82.20	81.67	82.73	12,446	82.220	-0.64%
2005-01-13	0	3.900	3.875	3.900	3.875	3.950	368,000	1,441,800	3.9179	82.73	82.20	82.73	82.20	83.79	17,349	83.106	-0.64%
2005-01-12	0	3.925	3.850	3.925	3.825	3.925	904,000	3,485,400	3.8555	83.26	81.67	83.26	81.13	83.26	42,618	81.783	0.64%
2005-01-11	0	3.900	3.875	3.925	3.875	3.925	480,000	1,873,100	3.9023	82.73	82.20	83.26	82.20	83.26	22,629	82.774	-0.64%
2005-01-10	0	3.925	3.900	3.925	3.875	3.975	704,000	2,758,900	3.9189	83.26	82.73	83.26	82.20	84.32	33,189	83.127	-1.26%
2005-01-07	0	3.975	3.975	4.050	3.975	4.100	1,768,000	7,116,000	4.0249	84.32	84.32	85.91	84.32	86.97	83,350	85.375	-1.24%
2005-01-06	0	4.025	4.025	4.050	3.925	4.075	1,084,000	4,340,000	4.0037	85.38	85.38	85.91	83.26	86.44	51,104	84.925	3.21%
2005-01-05	0	3.900	3.900	3.925	3.900	4.100	988,000	3,900,500	3.9479	82.73	82.73	83.26	82.73	86.97	46,578	83.741	-5.45%
2005-01-04	0	4.125	4.100	4.125	4.075	4.250	1,268,000	5,229,500	4.1242	87.50	86.97	87.50	86.44	90.15	59,778	87.482	-1.20%
2005-01-03	0	4.175	4.175	4.200	4.150	4.200	820,000	3,430,800	4.1839	88.56	88.56	89.09	88.03	89.09	38,658	88.748	1.83%
2004-12-31	0	4.100	4.100	4.125	4.075	4.200	992,000	4,099,100	4.1322	86.97	86.97	87.50	86.44	89.09	46,767	87.650	1.23%
2004-12-30	0	4.050	4.025	4.050	3.950	4.075	1,588,000	6,398,400	4.0292	85.91	85.38	85.91	83.79	86.44	74,864	85.467	3.18%
2004-12-29	0	3.925	3.925	3.950	3.925	3.975	368,000	1,451,700	3.9448	83.26	83.26	83.79	83.26	84.32	17,349	83.677	-0.63%
2004-12-28	0	3.950	3.925	3.950	3.875	3.950	404,000	1,590,600	3.9371	83.79	83.26	83.79	82.20	83.79	19,046	83.513	1.94%
2004-12-24	0	3.875	3.875	3.925	3.875	3.900	60,000	233,500	3.8917	82.20	82.20	83.26	82.20	82.73	2,829	82.549	-1.27%
2004-12-23	0	3.925	3.925	3.950	3.900	3.950	248,000	971,300	3.9165	83.26	83.26	83.79	82.73	83.79	11,692	83.077	-0.63%
2004-12-22	0	3.950	3.925	3.950	3.925	3.975	588,000	2,318,200	3.9425	83.79	83.26	83.79	83.26	84.32	27,720	83.628	0.00%
2004-12-21	0	3.950	3.925	3.950	3.875	3.950	1,100,000	4,307,100	3.9155	83.79	83.26	83.79	82.20	83.79	51,858	83.056	1.94%
2004-12-20	0	3.875	3.850	3.875	3.800	3.875	152,000	587,400	3.8645	82.20	81.67	82.20	80.60	82.20	7,166	81.972	-0.64%
2004-12-17	0	3.900	3.850	3.900	3.825	3.900	360,000	1,395,400	3.8761	82.73	81.67	82.73	81.13	82.73	16,972	82.219	2.63%
2004-12-16	0	3.800	3.800	3.875	3.775	3.950	408,000	1,555,400	3.8123	80.60	80.60	82.20	80.07	83.79	19,235	80.865	1.33%
2004-12-15	0	3.750	3.750	3.825	3.700	3.825	812,000	3,079,100	3.7920	79.54	79.54	81.13	78.48	81.13	38,281	80.435	-2.60%
2004-12-14	0	3.850	3.825	3.850	3.800	3.875	376,000	1,444,500	3.8418	81.67	81.13	81.67	80.60	82.20	17,726	81.490	2.67%
2004-12-13	0	3.750	3.725	3.750	3.675	3.800	588,000	2,200,000	3.7415	79.54	79.01	79.54	77.95	80.60	27,720	79.364	-1.32%
2004-12-10	0	3.800	3.650	3.800	3.650	3.950	828,000	3,173,600	3.8329	80.60	77.42	80.60	77.42	83.79	39,035	81.301	-2.56%
2004-12-09	0	3.900	3.900	3.925	3.800	3.900	372,000	1,426,300	3.8341	82.73	82.73	83.26	80.60	82.73	17,537	81.329	2.63%
2004-12-08	0	3.800	3.800	3.825	3.800	3.900	480,000	1,842,000	3.8375	80.60	80.60	81.13	80.60	82.73	22,629	81.400	0.00%
2004-12-07	0	3.800	3.800	3.825	3.800	3.925	732,000	2,806,300	3.8337	80.60	80.60	81.13	80.60	83.26	34,509	81.320	-2.56%
2004-12-06	0	3.900	3.875	3.950	3.875	4.000	1,240,000	4,863,800	3.9224	82.73	82.20	83.79	82.20	84.85	58,458	83.201	-0.64%
2004-12-03	0	3.925	3.900	3.950	3.800	4.025	3,279,000	12,841,650	3.9163	83.26	82.73	83.79	80.60	85.38	154,584	83.072	4.67%
2004-12-02	0	3.750	3.750	3.800	3.450	3.775	4,080,000	14,639,700	3.5882	79.54	79.54	80.60	73.18	80.07	192,346	76.111	10.29%
2004-12-01	0	3.400	3.400	3.450	3.275	3.450	1,988,000	6,685,700	3.3630	72.12	72.12	73.18	69.47	73.18	93,722	71.336	3.03%
2004-11-30	0	3.300	3.300	3.325	3.275	3.325	1,276,000	4,218,100	3.3057	70.00	70.00	70.53	69.47	70.53	60,155	70.120	0.76%
2004-11-29	0	3.275	3.275	3.300	3.225	3.275	1,152,000	3,750,000	3.2552	69.47	69.47	70.00	68.41	69.47	54,310	69.049	3.15%
2004-11-26	0	3.175	3.150	3.175	3.125	3.200	192,000	605,400	3.1531	67.35	66.82	67.35	66.29	67.88	9,052	66.883	0.79%
2004-11-25	0	3.150	3.150	3.175	3.100	3.200	356,000	1,126,600	3.1646	66.82	66.82	67.35	65.76	67.88	16,783	67.127	0.00%
2004-11-24	0	3.150	3.125	3.175	3.125	3.250	1,168,000	3,696,000	3.1644	66.82	66.29	67.35	66.29	68.94	55,064	67.122	-3.08%
2004-11-23	0	3.250	3.200	3.250	3.200	3.250	628,000	2,026,600	3.2271	68.94	67.88	68.94	67.88	68.94	29,606	68.452	0.78%
2004-11-22	0	3.225	3.200	3.225	3.050	3.275	132,000	415,500	3.1477	68.41	67.88	68.41	64.70	69.47	6,223	66.769	-2.27%
2004-11-19	0	3.300	3.275	3.300	3.250	3.350	2,196,000	7,283,600	3.3168	70.00	69.47	70.00	68.94	71.06	103,528	70.354	0.00%
2004-11-18	0	3.300	3.275	3.300	3.125	3.300	4,528,000	14,635,900	3.2323	70.00	69.47	70.00	66.29	70.00	213,467	68.563	6.45%
2004-11-17	0	3.100	3.100	3.125	3.100	3.150	964,000	2,997,000	3.1089	65.76	65.76	66.29	65.76	66.82	45,447	65.946	0.00%
2004-11-16	0	3.100	3.075	3.100	3.075	3.100	972,000	2,999,100	3.0855	65.76	65.23	65.76	65.23	65.76	45,824	65.449	0.81%
2004-11-15	0	3.075	3.075	3.100	3.075	3.125	884,000	2,732,900	3.0915	65.23	65.23	65.76	65.23	66.29	41,675	65.576	0.82%
2004-11-12	0	3.050	3.050	3.100	3.025	3.075	952,000	2,918,800	3.0660	64.70	64.70	65.76	64.17	65.23	44,881	65.035	0.00%
2004-11-11	0	3.050	3.025	3.050	3.025	3.050	528,000	1,609,600	3.0485	64.70	64.17	64.70	64.17	64.70	24,892	64.664	0.00%
2004-11-10	0	3.050	3.025	3.050	3.025	3.050	104,000	317,100	3.0490	64.70	64.17	64.70	64.17	64.70	4,903	64.675	0.00%
2004-11-09	0	3.050	3.050	3.075	3.050	3.075	228,000	695,500	3.0504	64.70	64.70	65.23	64.70	65.23	10,749	64.705	-0.81%
2004-11-08	0	3.075	3.050	3.075	3.050	3.100	200,000	614,400	3.0720	65.23	64.70	65.23	64.70	65.76	9,429	65.163	0.00%
2004-11-05	0	3.075	3.050	3.075	3.075	3.100	132,000	406,100	3.0765	65.23	64.70	65.23	65.23	65.76	6,223	65.258	0.00%
2004-11-04	0	3.075	3.050	3.075	3.050	3.100	308,000	941,800	3.0578	65.23	64.70	65.23	64.70	65.76	14,520	64.861	-0.81%
2004-11-03	0	3.100	3.050	3.075	3.050	3.100	860,000	2,650,500	3.0820	65.76	64.70	65.23	64.70	65.76	40,544	65.374	1.64%
2004-11-02	0	3.050	3.025	3.050	3.000	3.050	240,000	726,700	3.0279	64.70	64.17	64.70	63.64	64.70	11,314	64.227	1.67%
2004-11-01	0	3.000	2.975	3.025	2.950	3.000	236,000	705,300	2.9886	63.64	63.10	64.17	62.57	63.64	11,126	63.393	1.69%
2004-10-29	0	2.950	2.950	2.975	2.950	2.975	244,000	723,200	2.9639	62.57	62.57	63.10	62.57	63.10	11,503	62.870	0.85%
2004-10-28	0	2.925	2.925	2.950	2.900	2.950	208,000	609,400	2.9298	62.04	62.04	62.57	61.51	62.57	9,806	62.146	0.86%
2004-10-27	0	2.900	2.900	2.925	2.875	2.925	480,000	1,391,700	2.8994	61.51	61.51	62.04	60.98	62.04	22,629	61.501	0.87%
2004-10-26	0	2.875	2.825	2.875	2.775	2.875	412,000	1,160,800	2.8175	60.98	59.92	60.98	58.86	60.98	19,423	59.764	2.68%
2004-10-25	0	2.800	2.775	2.800	2.775	2.800	380,000	1,062,300	2.7955	59.39	58.86	59.39	58.86	59.39	17,915	59.298	0.00%
2004-10-21	0	2.800	2.800	2.825	2.775	2.850	292,000	820,400	2.8096	59.39	59.39	59.92	58.86	60.45	13,766	59.596	-0.88%
2004-10-20	0	2.825	2.800	2.825	2.800	2.900	824,000	2,333,900	2.8324	59.92	59.39	59.92	59.39	61.51	38,846	60.080	-2.59%
2004-10-19	0	2.900	2.875	2.925	2.875	2.925	740,000	2,150,300	2.9058	61.51	60.98	62.04	60.98	62.04	34,886	61.637	-1.69%
2004-10-18	0	2.950	2.925	2.950	2.925	3.000	292,000	862,500	2.9538	62.57	62.04	62.57	62.04	63.64	13,766	62.655	-1.67%
2004-10-15	0	3.000	3.000	3.050	2.950	3.000	280,000	831,100	2.9682	63.64	63.64	64.70	62.57	63.64	13,200	62.961	0.84%
2004-10-14	0	2.975	2.975	3.000	2.975	3.050	544,000	1,626,000	2.9890	63.10	63.10	63.64	63.10	64.70	25,646	63.401	-2.46%
2004-10-13	0	3.050	3.025	3.050	3.025	3.100	296,000	907,900	3.0672	64.70	64.17	64.70	64.17	65.76	13,955	65.061	-1.61%
2004-10-12	0	3.100	3.075	3.100	3.100	3.175	148,000	461,200	3.1162	65.76	65.23	65.76	65.76	67.35	6,977	66.100	0.00%
2004-10-11	0	3.100	3.100	3.125	3.100	3.150	204,000	635,400	3.1147	65.76	65.76	66.29	65.76	66.82	9,617	66.068	-0.80%
2004-10-08	0	3.125	3.125	3.150	3.075	3.150	388,000	1,204,100	3.1034	66.29	66.29	66.82	65.23	66.82	18,292	65.828	-2.34%
2004-10-07	0	3.200	3.175	3.200	3.125	3.200	1,092,000	3,450,900	3.1602	67.88	67.35	67.88	66.29	67.88	51,481	67.033	3.23%
2004-10-06	0	3.100	3.100	3.125	3.100	3.150	524,000	1,631,900	3.1143	65.76	65.76	66.29	65.76	66.82	24,703	66.060	-1.59%
2004-10-05	0	3.150	3.150	3.175	3.125	3.175	508,000	1,602,000	3.1535	66.82	66.82	67.35	66.29	67.35	23,949	66.892	-1.56%
2004-10-04	0	3.200	3.175	3.200	3.125	3.225	3,212,000	10,182,100	3.1700	67.88	67.35	67.88	66.29	68.41	151,425	67.242	1.94%
2004-09-30	0	3.175	3.150	3.175	3.100	3.200	1,632,000	5,133,300	3.1454	66.58	66.06	66.58	65.01	67.11	77,821	65.963	0.00%
2004-09-28	0	3.175	3.150	3.200	3.000	3.175	2,532,000	7,813,700	3.0860	66.58	66.06	67.11	62.91	66.58	120,737	64.717	5.83%
2004-09-27	0	3.000	2.975	3.000	2.900	3.100	3,048,000	8,999,900	2.9527	62.91	62.39	62.91	60.82	65.01	145,342	61.922	-3.23%
2004-09-24	0	3.100	3.075	3.100	3.075	3.175	864,000	2,688,300	3.1115	65.01	64.49	65.01	64.49	66.58	41,199	65.251	-2.36%
2004-09-23	0	3.175	3.150	3.200	3.075	3.175	1,004,000	3,153,000	3.1404	66.58	66.06	67.11	64.49	66.58	47,875	65.859	3.25%
2004-09-22	0	3.075	3.075	3.100	3.075	3.275	4,664,000	14,879,000	3.1902	64.49	64.49	65.01	64.49	68.68	222,400	66.902	-2.38%
2004-09-21	0	3.150	3.125	3.150	3.050	3.200	3,024,000	9,457,100	3.1273	66.06	65.54	66.06	63.96	67.11	144,197	65.584	3.28%
2004-09-20	0	3.050	3.050	3.075	2.875	3.100	2,800,000	8,451,300	3.0183	63.96	63.96	64.49	60.29	65.01	133,516	63.298	-3.94%
2004-09-17	0	3.175	3.175	3.200	3.150	3.250	1,824,000	5,837,800	3.2005	66.58	66.58	67.11	66.06	68.16	86,976	67.119	0.00%
2004-09-16	0	3.175	3.150	3.175	3.150	3.200	912,000	2,885,400	3.1638	66.58	66.06	66.58	66.06	67.11	43,488	66.349	0.79%
2004-09-15	0	3.150	3.150	3.175	3.150	3.225	1,612,000	5,140,000	3.1886	66.06	66.06	66.58	66.06	67.63	76,867	66.869	-1.56%
2004-09-14	0	3.200	3.175	3.200	3.175	3.225	4,452,000	14,284,000	3.2084	67.11	66.58	67.11	66.58	67.63	212,291	67.285	0.79%
2004-09-13	0	3.175	3.150	3.175	3.050	3.175	2,424,000	7,605,000	3.1374	66.58	66.06	66.58	63.96	66.58	115,587	65.795	4.10%
2004-09-10	0	3.050	3.025	3.050	2.925	3.075	3,972,000	12,014,800	3.0249	63.96	63.44	63.96	61.34	64.49	189,402	63.435	4.27%
2004-09-09	0	2.925	2.925	2.950	2.800	2.950	2,576,000	7,427,900	2.8835	61.34	61.34	61.87	58.72	61.87	122,835	60.471	4.46%
2004-09-08	0	2.800	2.800	2.825	2.775	2.800	368,000	1,027,900	2.7932	58.72	58.72	59.24	58.20	58.72	17,548	58.577	0.90%
2004-09-07	0	2.775	2.775	2.825	2.750	2.800	1,052,000	2,936,300	2.7912	58.20	58.20	59.24	57.67	58.72	50,164	58.534	-0.89%
2004-09-06	0	2.800	2.750	2.800	2.700	2.800	216,000	592,600	2.7435	58.72	57.67	58.72	56.62	58.72	10,300	57.535	2.75%
2004-09-03	0	2.725	2.700	2.750	2.725	2.775	284,000	784,400	2.7620	57.15	56.62	57.67	57.15	58.20	13,542	57.922	-0.91%
2004-09-02	0	2.750	2.725	2.750	2.750	2.750	140,000	385,200	2.7514	57.67	57.15	57.67	57.67	57.67	6,676	57.701	-0.90%
2004-09-01	0	2.775	2.750	2.775	2.650	2.775	1,196,000	3,292,200	2.7527	58.20	57.67	58.20	55.57	58.20	57,030	57.727	4.72%
2004-08-31	0	2.650	2.650	2.700	2.650	2.650	48,000	127,200	2.6500	55.57	55.57	56.62	55.57	55.57	2,289	55.574	-0.93%
2004-08-30	0	2.675	2.650	2.700	2.650	2.700	412,000	1,104,100	2.6799	56.10	55.57	56.62	55.57	56.62	19,646	56.200	0.94%
2004-08-27	0	2.650	2.650	2.675	2.500	2.700	184,000	485,600	2.6391	55.57	55.57	56.10	52.43	56.62	8,774	55.346	0.95%
2004-08-26	0	2.625	2.600	2.650	2.625	2.675	248,000	657,700	2.6520	55.05	54.53	55.57	55.05	56.10	11,826	55.616	-0.94%
2004-08-25	0	2.650	2.625	2.650	2.600	2.650	56,000	148,200	2.6464	55.57	55.05	55.57	54.53	55.57	2,670	55.499	-0.93%
2004-08-24	0	2.675	2.625	2.675	2.625	2.675	120,000	317,200	2.6433	56.10	55.05	56.10	55.05	56.10	5,722	55.434	2.88%
2004-08-23	0	2.600	2.600	2.625	2.600	2.600	40,000	104,000	2.6000	54.53	54.53	55.05	54.53	54.53	1,907	54.525	0.00%
2004-08-20	0	2.600	2.550	2.600	2.600	2.625	92,000	241,000	2.6196	54.53	53.48	54.53	54.53	55.05	4,387	54.936	-0.95%
2004-08-19	0	2.625	2.550	2.625	2.525	2.650	148,000	385,200	2.6027	55.05	53.48	55.05	52.95	55.57	7,057	54.582	-0.94%
2004-08-18	0	2.650	2.550	2.650	2.650	2.650	4,000	10,600	2.6500	55.57	53.48	55.57	55.57	55.57	191	55.574	1.92%
2004-08-17	0	2.600	2.525	2.600	2.650	2.650	4,000	10,600	2.6500	54.53	52.95	54.53	55.57	55.57	191	55.574	1.96%
2004-08-16	0	2.550	2.475	2.575	2.475	2.550	32,000	80,500	2.5156	53.48	51.90	54.00	51.90	53.48	1,526	52.756	-1.92%
2004-08-13	0	2.600	2.550	2.600	-	-	0	0	-	54.53	53.48	54.53	-	-	0	-	0.00%
2004-08-12	0	2.600	2.575	2.600	2.550	2.600	136,000	350,900	2.5801	54.53	54.00	54.53	53.48	54.53	6,485	54.109	0.00%
2004-08-11	0	2.600	2.550	2.625	2.575	2.650	236,000	612,200	2.5941	54.53	53.48	55.05	54.00	55.57	11,254	54.401	-1.89%
2004-08-10	0	2.650	2.625	2.675	2.600	2.650	348,000	913,000	2.6236	55.57	55.05	56.10	54.53	55.57	16,594	55.019	-0.93%
2004-08-09	0	2.675	2.650	2.675	-	-	0	0	-	56.10	55.57	56.10	-	-	0	-	-1.83%
2004-08-06	0	2.725	2.700	2.750	2.700	2.725	316,000	856,100	2.7092	57.15	56.62	57.67	56.62	57.15	15,068	56.815	-0.91%
2004-08-05	0	2.750	2.725	2.750	2.700	2.750	500,000	1,363,600	2.7272	57.67	57.15	57.67	56.62	57.67	23,842	57.193	3.77%
2004-08-04	0	2.650	2.650	2.675	2.625	2.675	72,000	189,400	2.6306	55.57	55.57	56.10	55.05	56.10	3,433	55.166	-0.93%
2004-08-03	0	2.675	2.650	2.675	2.650	2.700	392,000	1,049,900	2.6783	56.10	55.57	56.10	55.57	56.62	18,692	56.168	-0.93%
2004-08-02	0	2.700	2.700	2.725	2.675	2.700	324,000	870,000	2.6852	56.62	56.62	57.15	56.10	56.62	15,450	56.312	-1.82%
2004-07-30	0	2.750	2.725	2.750	2.725	2.775	520,000	1,429,100	2.7483	57.67	57.15	57.67	57.15	58.20	24,796	57.635	-0.90%
2004-07-29	0	2.775	2.750	2.775	2.650	2.775	2,036,000	5,536,400	2.7193	58.20	57.67	58.20	55.57	58.20	97,085	57.026	2.78%
2004-07-28	0	2.700	2.675	2.700	2.600	2.700	1,268,000	3,380,700	2.6662	56.62	56.10	56.62	54.53	56.62	60,464	55.913	3.85%
2004-07-27	0	2.600	2.600	2.625	2.600	2.650	576,000	1,504,100	2.6113	54.53	54.53	55.05	54.53	55.57	27,466	54.762	-2.80%
2004-07-26	0	2.675	2.650	2.675	2.600	2.700	1,208,000	3,208,900	2.6564	56.10	55.57	56.10	54.53	56.62	57,603	55.707	0.94%
2004-07-23	0	2.650	2.625	2.650	2.600	2.650	480,000	1,261,800	2.6288	55.57	55.05	55.57	54.53	55.57	22,888	55.128	-0.93%
2004-07-22	0	2.675	2.625	2.675	2.525	2.675	976,000	2,555,600	2.6184	56.10	55.05	56.10	52.95	56.10	46,540	54.912	5.94%
2004-07-21	0	2.525	2.500	2.550	2.500	2.550	556,000	1,398,000	2.5144	52.95	52.43	53.48	52.43	53.48	26,512	52.730	1.00%
2004-07-20	0	2.500	2.475	2.500	2.500	2.500	168,000	420,000	2.5000	52.43	51.90	52.43	52.43	52.43	8,011	52.428	-0.99%
2004-07-19	0	2.525	2.475	2.550	2.475	2.575	424,000	1,072,400	2.5292	52.95	51.90	53.48	51.90	54.00	20,218	53.041	2.02%
2004-07-16	0	2.475	2.475	2.500	2.425	2.475	388,000	955,600	2.4629	51.90	51.90	52.43	50.86	51.90	18,502	51.650	0.00%
2004-07-15	0	2.475	2.475	2.500	2.475	2.500	132,000	328,800	2.4909	51.90	51.90	52.43	51.90	52.43	6,294	52.237	-2.94%
2004-07-14	0	2.550	2.525	2.550	2.525	2.550	220,000	558,400	2.5382	53.48	52.95	53.48	52.95	53.48	10,491	53.229	0.00%
2004-07-13	0	2.550	2.550	2.575	2.525	2.575	100,000	255,500	2.5550	53.48	53.48	54.00	52.95	54.00	4,768	53.582	-1.92%
2004-07-12	0	2.600	2.575	2.600	2.550	2.600	480,000	1,236,300	2.5756	54.53	54.00	54.53	53.48	54.53	22,888	54.014	0.97%
2004-07-09	0	2.575	2.575	2.600	2.550	2.600	564,000	1,448,600	2.5684	54.00	54.00	54.53	53.48	54.53	26,894	53.863	-0.96%
2004-07-08	0	2.600	2.575	2.600	2.550	2.600	660,000	1,693,500	2.5659	54.53	54.00	54.53	53.48	54.53	31,472	53.810	0.97%
2004-07-07	0	2.575	2.550	2.575	2.500	2.600	828,000	2,104,900	2.5421	54.00	53.48	54.00	52.43	54.53	39,483	53.312	0.00%
2004-07-06	0	2.575	2.575	2.600	2.550	2.675	1,520,000	3,943,300	2.5943	54.00	54.00	54.53	53.48	56.10	72,480	54.405	-2.83%
2004-07-05	0	2.650	2.650	2.675	2.475	2.675	4,424,000	11,602,000	2.6225	55.57	55.57	56.10	51.90	56.10	210,956	54.997	7.07%
2004-07-02	0	2.475	2.475	2.500	2.350	2.500	4,044,000	9,889,600	2.4455	51.90	51.90	52.43	49.28	52.43	192,836	51.285	5.32%
2004-06-30	0	2.350	2.325	2.350	2.275	2.350	1,196,000	2,739,600	2.2906	49.28	48.76	49.28	47.71	49.28	57,030	48.037	6.82%
2004-06-29	0	2.200	2.175	2.250	2.200	2.275	524,000	1,163,500	2.2204	46.14	45.61	47.19	46.14	47.71	24,987	46.565	-2.22%
2004-06-28	0	2.250	2.225	2.275	2.150	2.300	1,248,000	2,785,700	2.2321	47.19	46.66	47.71	45.09	48.23	59,510	46.811	7.14%
2004-06-25	0	2.100	2.100	2.125	2.050	2.100	300,000	626,800	2.0893	44.04	44.04	44.56	42.99	44.04	14,305	43.816	2.44%
2004-06-24	0	2.050	2.025	2.050	1.940	2.100	72,000	147,760	2.0522	42.99	42.47	42.99	40.68	44.04	3,433	43.038	6.22%
2004-06-23	0	1.930	1.930	2.000	-	-	0	0	-	40.47	40.47	41.94	-	-	0	-	0.00%
2004-06-21	0	1.930	1.930	2.050	1.920	1.920	4,000	7,680	1.9200	40.47	40.47	42.99	40.26	40.26	191	40.265	-1.53%
2004-06-18	0	1.960	1.930	1.960	1.920	1.980	116,000	225,720	1.9459	41.10	40.47	41.10	40.26	41.52	5,531	40.807	-2.00%
2004-06-17	0	2.000	1.970	2.025	2.000	2.025	80,000	160,200	2.0025	41.94	41.31	42.47	41.94	42.47	3,815	41.995	-2.44%
2004-06-16	0	2.050	2.050	2.075	2.000	2.075	100,000	204,700	2.0470	42.99	42.99	43.52	41.94	43.52	4,768	42.928	-1.20%
2004-06-15	0	2.075	2.050	2.075	2.075	2.075	148,000	307,100	2.0750	43.52	42.99	43.52	43.52	43.52	7,057	43.515	0.00%
2004-06-14	0	2.075	2.075	2.100	2.075	2.125	192,000	403,100	2.0995	43.52	43.52	44.04	43.52	44.56	9,155	44.029	-1.19%
2004-06-11	0	2.100	2.100	2.125	2.075	2.100	116,000	241,000	2.0776	44.04	44.04	44.56	43.52	44.04	5,531	43.570	1.20%
2004-06-10	0	2.075	2.075	2.100	2.075	2.075	40,000	83,300	2.0825	43.52	43.52	44.04	43.52	43.52	1,907	43.673	-1.19%
2004-06-09	0	2.100	2.075	2.125	2.100	2.100	12,000	25,200	2.1000	44.04	43.52	44.56	44.04	44.04	572	44.040	0.00%
2004-06-08	0	2.100	2.075	2.125	2.075	2.100	160,000	335,700	2.0981	44.04	43.52	44.56	43.52	44.04	7,629	44.000	2.44%
2004-06-07	0	2.050	2.050	2.100	2.050	2.050	44,000	90,200	2.0500	42.99	42.99	44.04	42.99	42.99	2,098	42.991	1.23%
2004-06-04	0	2.025	2.025	2.100	2.000	2.100	64,000	130,000	2.0313	42.47	42.47	44.04	41.94	44.04	3,052	42.598	1.25%
2004-06-03	0	2.000	2.000	2.075	2.000	2.075	376,000	758,700	2.0178	41.94	41.94	43.52	41.94	43.52	17,929	42.316	-5.88%
2004-06-02	0	2.125	2.100	2.125	2.175	2.175	20,000	43,500	2.1750	44.56	44.04	44.56	45.61	45.61	954	45.612	0.00%
2004-06-01	0	2.125	2.125	2.200	2.125	2.125	36,000	76,500	2.1250	44.56	44.56	46.14	44.56	44.56	1,717	44.564	1.19%
2004-05-31	0	2.100	2.100	2.200	2.100	2.100	88,000	184,800	2.1000	44.04	44.04	46.14	44.04	44.04	4,196	44.040	-1.18%
2004-05-28	0	2.125	2.125	2.175	2.125	2.200	244,000	531,300	2.1775	44.56	44.56	45.61	44.56	46.14	11,635	45.664	-1.16%
2004-05-27	0	2.150	2.150	2.175	2.100	2.175	192,000	414,200	2.1573	45.09	45.09	45.61	44.04	45.61	9,155	45.241	4.88%
2004-05-25	0	2.050	2.050	2.100	2.050	2.050	32,000	65,600	2.0500	42.99	42.99	44.04	42.99	42.99	1,526	42.991	0.00%
2004-05-24	0	2.050	2.025	2.050	2.000	2.050	420,000	850,600	2.0252	42.99	42.47	42.99	41.94	42.99	20,027	42.472	3.17%
2004-05-21	0	2.050	2.025	2.050	1.950	2.050	380,000	760,320	2.0008	41.67	41.16	41.67	39.64	41.67	18,695	40.671	5.13%
2004-05-20	0	1.950	1.950	1.970	1.930	2.000	144,000	281,000	1.9514	39.64	39.64	40.04	39.23	40.65	7,084	39.665	0.52%
2004-05-19	0	1.940	1.920	1.940	1.900	2.050	316,000	608,520	1.9257	39.43	39.03	39.43	38.62	41.67	15,546	39.143	8.99%
2004-05-18	0	1.780	1.780	1.790	1.740	1.780	204,000	357,160	1.7508	36.18	36.18	36.38	35.37	36.18	10,036	35.588	0.56%
2004-05-17	0	1.770	1.770	1.780	1.720	2.050	600,000	1,073,960	1.7899	35.98	35.98	36.18	34.96	41.67	29,518	36.384	-13.66%
2004-05-14	0	2.050	2.025	2.050	2.025	2.125	512,000	1,050,100	2.0510	41.67	41.16	41.67	41.16	43.19	25,188	41.690	-3.53%
2004-05-13	0	2.125	2.125	2.150	2.100	2.200	440,000	941,700	2.1402	43.19	43.19	43.70	42.69	44.72	21,646	43.504	-4.49%
2004-05-12	0	2.225	2.225	2.250	2.200	2.275	288,000	644,700	2.2385	45.23	45.23	45.74	44.72	46.24	14,169	45.502	2.30%
2004-05-11	0	2.175	2.175	2.200	2.150	2.225	264,000	570,500	2.1610	44.21	44.21	44.72	43.70	45.23	12,988	43.926	-2.25%
2004-05-10	0	2.225	2.225	2.250	2.225	2.325	508,000	1,153,700	2.2711	45.23	45.23	45.74	45.23	47.26	24,992	46.163	-4.30%
2004-05-07	0	2.325	2.275	2.325	2.250	2.325	600,000	1,369,600	2.2827	47.26	46.24	47.26	45.74	47.26	29,518	46.399	3.33%
2004-05-06	0	2.250	2.250	2.275	2.225	2.300	600,000	1,353,500	2.2558	45.74	45.74	46.24	45.23	46.75	29,518	45.854	-1.10%
2004-05-05	0	2.275	2.250	2.275	2.250	2.350	236,000	541,000	2.2924	46.24	45.74	46.24	45.74	47.77	11,610	46.597	-1.09%
2004-05-04	0	2.300	2.250	2.300	2.275	2.300	572,000	1,306,800	2.2846	46.75	45.74	46.75	46.24	46.75	28,140	46.439	0.00%
2004-05-03	0	2.300	2.275	2.300	2.300	2.325	176,000	405,700	2.3051	46.75	46.24	46.75	46.75	47.26	8,659	46.855	-1.08%
2004-04-30	0	2.325	2.300	2.325	2.275	2.350	392,000	901,300	2.2992	47.26	46.75	47.26	46.24	47.77	19,285	46.736	2.20%
2004-04-29	0	2.275	2.275	2.300	2.225	2.325	340,000	772,600	2.2724	46.24	46.24	46.75	45.23	47.26	16,727	46.190	-3.19%
2004-04-28	0	2.350	2.325	2.375	2.325	2.350	240,000	563,700	2.3488	47.77	47.26	48.28	47.26	47.77	11,807	47.742	1.08%
2004-04-27	0	2.325	2.300	2.325	2.275	2.325	604,000	1,396,600	2.3123	47.26	46.75	47.26	46.24	47.26	29,715	47.001	3.33%
2004-04-26	0	2.250	2.250	2.275	2.250	2.400	684,000	1,567,700	2.2920	45.74	45.74	46.24	45.74	48.78	33,650	46.588	-4.26%
2004-04-23	0	2.350	2.350	2.375	2.250	2.375	764,000	1,775,500	2.3240	47.77	47.77	48.28	45.74	48.28	37,586	47.238	-1.05%
2004-04-22	0	2.375	2.375	2.400	2.375	2.425	632,000	1,516,700	2.3998	48.28	48.28	48.78	48.28	49.29	31,092	48.781	-1.04%
2004-04-21	0	2.400	2.375	2.400	2.375	2.425	1,292,000	3,085,900	2.3885	48.78	48.28	48.78	48.28	49.29	63,562	48.550	1.05%
2004-04-20	0	2.375	2.350	2.375	2.375	2.375	560,000	1,330,000	2.3750	48.28	47.77	48.28	48.28	48.28	27,550	48.276	0.00%
2004-04-19	0	2.375	2.375	2.400	2.350	2.375	232,000	548,900	2.3659	48.28	48.28	48.78	47.77	48.28	11,414	48.092	2.15%
2004-04-16	0	2.325	2.300	2.325	2.325	2.325	88,000	204,600	2.3250	47.26	46.75	47.26	47.26	47.26	4,329	47.260	0.00%
2004-04-15	0	2.325	2.300	2.350	2.275	2.325	184,000	426,300	2.3168	47.26	46.75	47.77	46.24	47.26	9,052	47.094	-1.06%
2004-04-14	0	2.350	2.350	2.375	2.350	2.400	636,000	1,507,500	2.3703	47.77	47.77	48.28	47.77	48.78	31,289	48.180	-3.09%
2004-04-13	0	2.425	2.400	2.450	2.400	2.450	628,000	1,521,800	2.4232	49.29	48.78	49.80	48.78	49.80	30,895	49.257	1.04%
2004-04-08	0	2.400	2.425	2.450	2.300	2.400	848,000	2,003,300	2.3624	48.78	49.29	49.80	46.75	48.78	41,718	48.020	3.23%
2004-04-07	0	2.325	2.275	2.325	2.300	2.325	496,000	1,144,900	2.3083	47.26	46.24	47.26	46.75	47.26	24,401	46.920	0.00%
2004-04-06	0	2.325	2.325	2.350	2.300	2.350	608,000	1,408,800	2.3171	47.26	47.26	47.77	46.75	47.77	29,911	47.099	1.09%
2004-04-02	0	2.300	2.275	2.300	2.250	2.350	688,000	1,574,400	2.2884	46.75	46.24	46.75	45.74	47.77	33,847	46.515	-1.08%
2004-04-01	0	2.325	2.325	2.350	2.325	2.375	632,000	1,481,500	2.3441	47.26	47.26	47.77	47.26	48.28	31,092	47.649	1.09%
2004-03-31	0	2.300	2.300	2.325	2.275	2.300	672,000	1,541,800	2.2943	46.75	46.75	47.26	46.24	46.75	33,060	46.637	3.37%
2004-03-30	0	2.225	2.225	2.250	2.225	2.275	364,000	824,000	2.2637	45.23	45.23	45.74	45.23	46.24	17,907	46.014	1.14%
2004-03-29	0	2.200	2.200	2.250	2.175	2.250	156,000	343,100	2.1994	44.72	44.72	45.74	44.21	45.74	7,675	44.706	0.00%
2004-03-26	0	2.200	2.200	2.225	2.200	2.250	520,000	1,153,600	2.2185	44.72	44.72	45.23	44.72	45.74	25,582	45.094	1.15%
2004-03-25	0	2.175	2.150	2.200	2.150	2.225	1,320,000	2,892,400	2.1912	44.21	43.70	44.72	43.70	45.23	64,939	44.540	-3.33%
2004-03-24	0	2.250	2.250	2.275	2.175	2.275	1,332,000	2,974,400	2.2330	45.74	45.74	46.24	44.21	46.24	65,529	45.390	4.65%
2004-03-23	0	2.150	2.125	2.150	2.125	2.175	1,712,000	3,679,100	2.1490	43.70	43.19	43.70	43.19	44.21	84,224	43.682	-1.15%
2004-03-22	0	2.175	2.175	2.250	2.125	2.200	1,568,000	3,398,100	2.1672	44.21	44.21	45.74	43.19	44.72	77,140	44.051	-3.33%
2004-03-19	0	2.250	2.250	2.275	2.250	2.275	92,000	208,800	2.2696	45.74	45.74	46.24	45.74	46.24	4,526	46.133	-1.10%
2004-03-18	0	2.275	2.250	2.275	2.275	2.300	432,000	988,000	2.2870	46.24	45.74	46.24	46.24	46.75	21,253	46.488	0.00%
2004-03-17	0	2.275	2.275	2.300	2.275	2.300	216,000	496,400	2.2981	46.24	46.24	46.75	46.24	46.75	10,626	46.714	1.11%
2004-03-16	0	2.250	2.250	2.300	2.225	2.275	56,000	126,300	2.2554	45.74	45.74	46.75	45.23	46.24	2,755	45.844	-2.17%
2004-03-15	0	2.300	2.250	2.300	2.300	2.325	220,000	506,500	2.3023	46.75	45.74	46.75	46.75	47.26	10,823	46.798	2.22%
2004-03-12	0	2.250	2.250	2.300	2.100	2.275	576,000	1,257,000	2.1823	45.74	45.74	46.75	42.69	46.24	28,337	44.359	-1.10%
2004-03-11	0	2.275	2.275	2.300	2.275	2.325	496,000	1,135,600	2.2895	46.24	46.24	46.75	46.24	47.26	24,401	46.538	-1.09%
2004-03-10	0	2.300	2.300	2.325	2.275	2.325	328,000	755,000	2.3018	46.75	46.75	47.26	46.24	47.26	16,136	46.789	-1.08%
2004-03-09	0	2.325	2.325	2.375	2.325	2.400	840,000	1,979,600	2.3567	47.26	47.26	48.28	47.26	48.78	41,325	47.903	-1.06%
2004-03-08	0	2.350	2.350	2.375	2.300	2.375	872,000	2,041,000	2.3406	47.77	47.77	48.28	46.75	48.28	42,899	47.577	4.44%
2004-03-05	0	2.250	2.250	2.275	2.250	2.300	268,000	606,700	2.2638	45.74	45.74	46.24	45.74	46.75	13,185	46.016	-1.10%
2004-03-04	0	2.275	2.250	2.275	2.225	2.275	392,000	881,800	2.2495	46.24	45.74	46.24	45.23	46.24	19,285	45.725	2.25%
2004-03-03	0	2.225	2.225	2.250	2.200	2.250	668,000	1,489,500	2.2298	45.23	45.23	45.74	44.72	45.74	32,863	45.324	-1.11%
2004-03-02	0	2.250	2.225	2.275	2.200	2.325	2,888,000	6,557,300	2.2705	45.74	45.23	46.24	44.72	47.26	142,079	46.153	-3.23%
2004-03-01	0	2.325	2.325	2.350	2.300	2.400	960,000	2,260,900	2.3551	47.26	47.26	47.77	46.75	48.78	47,228	47.872	-1.06%
2004-02-27	0	2.350	2.325	2.375	2.300	2.375	1,240,000	2,890,600	2.3311	47.77	47.26	48.28	46.75	48.28	61,003	47.384	3.30%
2004-02-26	0	2.275	2.275	2.300	2.275	2.300	300,000	686,900	2.2897	46.24	46.24	46.75	46.24	46.75	14,759	46.542	-1.09%
2004-02-25	0	2.300	2.275	2.300	2.275	2.400	1,050,000	2,431,000	2.3152	46.75	46.24	46.75	46.24	48.78	51,656	47.061	-3.16%
2004-02-24	0	2.375	2.350	2.375	2.325	2.450	2,060,000	4,895,600	2.3765	48.28	47.77	48.28	47.26	49.80	101,344	48.307	-2.06%
2004-02-23	0	2.425	2.400	2.425	2.200	2.500	7,366,000	17,483,850	2.3736	49.29	48.78	49.29	44.72	50.82	362,379	48.247	8.99%
2004-02-20	0	2.225	2.200	2.225	2.175	2.225	2,360,000	5,194,900	2.2012	45.23	44.72	45.23	44.21	45.23	116,103	44.744	1.14%
2004-02-19	0	2.200	2.200	2.225	2.200	2.250	728,000	1,602,200	2.2008	44.72	44.72	45.23	44.72	45.74	35,815	44.736	0.00%
2004-02-18	0	2.200	2.200	2.225	2.200	2.250	1,916,000	4,232,300	2.2089	44.72	44.72	45.23	44.72	45.74	94,260	44.900	0.00%
2004-02-17	0	2.200	2.175	2.225	2.100	2.200	584,000	1,270,800	2.1760	44.72	44.21	45.23	42.69	44.72	28,731	44.232	1.15%
2004-02-16	0	2.175	2.150	2.175	2.150	2.225	1,128,000	2,463,600	2.1840	44.21	43.70	44.21	43.70	45.23	55,493	44.395	-1.14%
2004-02-13	0	2.200	2.200	2.225	2.150	2.225	1,476,000	3,243,400	2.1974	44.72	44.72	45.23	43.70	45.23	72,614	44.667	1.15%
2004-02-12	0	2.175	2.175	2.200	2.125	2.250	1,548,000	3,410,400	2.2031	44.21	44.21	44.72	43.19	45.74	76,156	44.782	2.35%
2004-02-11	0	2.125	2.075	2.125	2.075	2.150	1,180,000	2,493,600	2.1132	43.19	42.18	43.19	42.18	43.70	58,052	42.955	2.41%
2004-02-10	0	2.075	2.075	2.100	2.075	2.125	988,000	2,062,100	2.0871	42.18	42.18	42.69	42.18	43.19	48,606	42.425	0.00%
2004-02-09	0	2.075	2.075	2.100	2.050	2.100	1,424,000	2,960,700	2.0791	42.18	42.18	42.69	41.67	42.69	70,055	42.262	3.75%
2004-02-06	0	2.000	2.000	2.025	2.000	2.050	1,792,000	3,622,800	2.0217	40.65	40.65	41.16	40.65	41.67	88,160	41.094	0.50%
2004-02-05	0	1.990	1.990	2.000	1.980	2.025	892,000	1,780,220	1.9958	40.45	40.45	40.65	40.25	41.16	43,883	40.567	0.51%
2004-02-04	0	1.980	1.970	1.980	1.970	2.050	1,016,000	2,024,440	1.9926	40.25	40.04	40.25	40.04	41.67	49,983	40.502	-2.22%
2004-02-03	0	2.025	2.000	2.025	1.940	2.075	568,000	1,147,440	2.0201	41.16	40.65	41.16	39.43	42.18	27,943	41.063	2.79%
2004-02-02	0	1.970	1.970	1.990	1.950	2.050	600,000	1,186,680	1.9778	40.04	40.04	40.45	39.64	41.67	29,518	40.202	-5.06%
2004-01-30	0	2.075	2.050	2.075	2.050	2.100	1,280,000	2,664,000	2.0813	42.18	41.67	42.18	41.67	42.69	62,971	42.305	0.00%
2004-01-29	0	2.075	2.075	2.100	1.900	2.100	1,952,000	3,887,720	1.9917	42.18	42.18	42.69	38.62	42.69	96,031	40.484	3.75%
2004-01-28	0	2.000	2.000	2.025	1.990	2.275	2,488,000	5,203,700	2.0915	40.65	40.65	41.16	40.45	46.24	122,400	42.514	-11.11%
2004-01-27	0	2.250	2.250	2.275	2.225	2.325	3,304,000	7,515,100	2.2745	45.74	45.74	46.24	45.23	47.26	162,544	46.234	0.00%
2004-01-26	0	2.250	2.250	2.275	2.250	2.300	3,764,000	8,579,000	2.2792	45.74	45.74	46.24	45.74	46.75	185,175	46.329	2.27%
2004-01-21	0	2.200	2.175	2.225	2.175	2.300	5,080,000	11,393,700	2.2429	44.72	44.21	45.23	44.21	46.75	249,917	45.590	-1.12%
2004-01-20	0	2.225	2.225	2.250	2.025	2.250	11,416,000	24,900,200	2.1812	45.23	45.23	45.74	41.16	45.74	561,624	44.336	9.88%
2004-01-19	0	2.025	2.000	2.025	1.860	2.025	5,100,000	10,072,580	1.9750	41.16	40.65	41.16	37.81	41.16	250,901	40.146	11.26%
2004-01-16	0	1.820	1.820	1.830	1.820	1.880	256,000	473,240	1.8486	36.99	36.99	37.20	36.99	38.21	12,594	37.576	-2.67%
2004-01-15	0	1.870	1.850	1.870	1.820	1.880	812,000	1,506,960	1.8559	38.01	37.60	38.01	36.99	38.21	39,947	37.724	3.31%
2004-01-14	0	1.810	1.800	1.810	1.800	1.820	568,000	1,027,560	1.8091	36.79	36.59	36.79	36.59	36.99	27,943	36.773	-0.55%
2004-01-13	0	1.820	1.820	1.840	1.790	1.850	1,012,000	1,843,200	1.8213	36.99	36.99	37.40	36.38	37.60	49,787	37.022	-2.15%
2004-01-12	0	1.860	1.860	1.870	1.840	1.880	1,288,000	2,383,160	1.8503	37.81	37.81	38.01	37.40	38.21	63,365	37.610	-2.62%
2004-01-09	0	1.910	1.910	1.930	1.880	1.940	964,000	1,849,720	1.9188	38.82	38.82	39.23	38.21	39.43	47,425	39.003	1.60%
2004-01-08	0	1.880	1.880	1.890	1.870	1.900	760,000	1,430,960	1.8828	38.21	38.21	38.42	38.01	38.62	37,389	38.272	-1.57%
2004-01-07	0	1.910	1.910	1.920	1.910	1.930	576,000	1,103,400	1.9156	38.82	38.82	39.03	38.82	39.23	28,337	38.938	1.06%
2004-01-06	0	1.890	1.890	1.910	1.880	1.930	1,808,000	3,436,720	1.9008	38.42	38.42	38.82	38.21	39.23	88,947	38.638	-2.07%
2004-01-05	0	1.930	1.930	1.940	1.900	1.970	1,716,000	3,298,560	1.9222	39.23	39.23	39.43	38.62	40.04	84,421	39.073	-2.03%
2004-01-02	0	1.970	1.970	1.990	1.960	2.025	2,360,000	4,690,880	1.9877	40.04	40.04	40.45	39.84	41.16	116,103	40.403	1.55%
2003-12-31	0	1.940	1.940	1.950	1.880	1.990	1,944,000	3,805,120	1.9574	39.43	39.43	39.64	38.21	40.45	95,637	39.787	3.19%
2003-12-30	0	1.880	1.880	1.900	1.880	2.000	2,612,000	5,048,440	1.9328	38.21	38.21	38.62	38.21	40.65	128,501	39.287	-5.05%
2003-12-29	0	1.980	1.970	1.980	1.880	1.990	3,216,000	6,218,880	1.9337	40.25	40.04	40.25	38.21	40.45	158,215	39.306	-2.22%
2003-12-24	0	2.025	2.025	2.050	1.990	2.050	3,980,000	8,048,520	2.0222	41.16	41.16	41.67	40.45	41.67	195,801	41.106	2.79%
2003-12-23	0	1.970	1.970	1.980	1.880	1.970	5,424,000	10,457,760	1.9281	40.04	40.04	40.25	38.21	40.04	266,840	39.191	4.79%
2003-12-22	0	1.880	1.870	1.880	1.850	1.880	1,216,000	2,273,360	1.8695	38.21	38.01	38.21	37.60	38.21	59,823	38.002	2.17%
2003-12-19	0	1.840	1.840	1.850	1.830	1.850	716,000	1,315,720	1.8376	37.40	37.40	37.60	37.20	37.60	35,225	37.352	0.00%
2003-12-18	0	1.840	1.830	1.840	1.810	1.850	776,000	1,419,840	1.8297	37.40	37.20	37.40	36.79	37.60	38,176	37.192	0.55%
2003-12-17	0	1.830	1.820	1.850	1.800	1.930	6,240,000	11,713,680	1.8772	37.20	36.99	37.60	36.59	39.23	306,985	38.157	-1.08%
2003-12-16	0	1.850	1.850	1.860	1.820	1.880	1,796,000	3,314,600	1.8455	37.60	37.60	37.81	36.99	38.21	88,356	37.514	2.21%
2003-12-15	0	1.810	1.810	1.830	1.790	1.880	1,476,000	2,729,360	1.8492	36.79	36.79	37.20	36.38	38.21	72,614	37.587	-1.09%
2003-12-12	0	1.830	1.820	1.830	1.830	1.860	1,520,000	2,804,040	1.8448	37.20	36.99	37.20	37.20	37.81	74,778	37.498	0.00%
2003-12-11	0	1.830	1.830	1.840	1.820	1.850	724,000	1,329,720	1.8366	37.20	37.20	37.40	36.99	37.60	35,618	37.333	1.10%
2003-12-10	0	1.810	1.800	1.810	1.810	1.870	2,060,000	3,771,440	1.8308	36.79	36.59	36.79	36.79	38.01	101,344	37.214	-2.16%
2003-12-09	0	1.850	1.840	1.850	1.830	1.880	6,108,000	11,360,880	1.8600	37.60	37.40	37.60	37.20	38.21	300,491	37.808	2.21%
2003-12-08	0	1.810	1.800	1.820	1.730	1.830	4,692,000	8,482,680	1.8079	36.79	36.59	36.99	35.17	37.20	230,829	36.749	4.02%
2003-12-05	0	1.740	1.730	1.740	1.730	1.770	472,000	827,680	1.7536	35.37	35.17	35.37	35.17	35.98	23,221	35.644	-0.57%
2003-12-04	0	1.750	1.750	1.760	1.740	1.790	3,496,000	6,190,160	1.7706	35.57	35.57	35.78	35.37	36.38	171,990	35.991	0.57%
2003-12-03	0	1.740	1.720	1.740	1.680	1.740	1,224,000	2,097,560	1.7137	35.37	34.96	35.37	34.15	35.37	60,216	34.834	3.57%
2003-12-02	0	1.680	1.680	1.700	1.680	1.730	680,000	1,164,800	1.7129	34.15	34.15	34.56	34.15	35.17	33,453	34.819	-1.75%
2003-12-01	0	1.710	1.710	1.720	1.680	1.720	1,468,000	2,511,440	1.7108	34.76	34.76	34.96	34.15	34.96	72,220	34.775	3.64%
2003-11-28	0	1.650	1.640	1.660	1.650	1.670	476,000	788,600	1.6567	33.54	33.34	33.74	33.54	33.95	23,417	33.676	1.85%
2003-11-27	0	1.620	1.620	1.640	1.620	1.640	148,000	241,520	1.6319	32.93	32.93	33.34	32.93	33.34	7,281	33.171	0.00%
2003-11-26	0	1.620	1.610	1.630	1.620	1.640	324,000	529,000	1.6327	32.93	32.73	33.13	32.93	33.34	15,940	33.188	-1.22%
2003-11-25	0	1.640	1.640	1.650	1.640	1.650	288,000	472,400	1.6403	33.34	33.34	33.54	33.34	33.54	14,169	33.342	0.00%
2003-11-24	0	1.640	1.640	1.650	1.600	1.660	120,000	195,440	1.6287	33.34	33.34	33.54	32.52	33.74	5,904	33.106	1.86%
2003-11-21	0	1.610	1.600	1.620	1.550	1.610	524,000	834,120	1.5918	32.73	32.52	32.93	31.51	32.73	25,779	32.357	0.62%
2003-11-20	0	1.600	1.590	1.610	1.600	1.660	856,000	1,387,200	1.6206	32.52	32.32	32.73	32.52	33.74	42,112	32.941	-3.61%
2003-11-19	0	1.660	1.660	1.670	1.660	1.720	2,088,000	3,504,160	1.6782	33.74	33.74	33.95	33.74	34.96	102,722	34.113	0.61%
2003-11-18	0	1.650	1.620	1.650	1.600	1.650	560,000	914,600	1.6332	33.54	32.93	33.54	32.52	33.54	27,550	33.198	3.12%
2003-11-17	0	1.600	1.600	1.610	1.600	1.620	1,068,000	1,717,960	1.6086	32.52	32.52	32.73	32.52	32.93	52,542	32.697	-2.44%
2003-11-14	0	1.640	1.640	1.650	1.600	1.660	540,000	883,040	1.6353	33.34	33.34	33.54	32.52	33.74	26,566	33.240	-1.20%
2003-11-13	0	1.660	1.660	1.670	1.650	1.660	264,000	437,200	1.6561	33.74	33.74	33.95	33.54	33.74	12,988	33.662	0.61%
2003-11-12	0	1.650	1.630	1.650	1.620	1.650	116,000	189,680	1.6352	33.54	33.13	33.54	32.93	33.54	5,707	33.238	1.85%
2003-11-11	0	1.620	1.620	1.630	1.600	1.640	988,000	1,593,720	1.6131	32.93	32.93	33.13	32.52	33.34	48,606	32.789	-1.22%
2003-11-10	0	1.640	1.630	1.660	1.620	1.680	1,160,000	1,909,240	1.6459	33.34	33.13	33.74	32.93	34.15	57,068	33.456	-2.96%
2003-11-07	0	1.690	1.690	1.700	1.690	1.720	852,000	1,450,600	1.7026	34.35	34.35	34.56	34.35	34.96	41,915	34.608	0.00%
2003-11-06	0	1.690	1.690	1.700	1.650	1.770	3,068,000	5,275,720	1.7196	34.35	34.35	34.56	33.54	35.98	150,934	34.954	-1.74%
2003-11-05	0	1.720	1.710	1.720	1.710	1.790	2,140,000	3,731,560	1.7437	34.96	34.76	34.96	34.76	36.38	105,280	35.444	-0.58%
2003-11-04	0	1.730	1.720	1.730	1.710	1.860	4,708,000	8,327,160	1.7687	35.17	34.96	35.17	34.76	37.81	231,616	35.952	-6.99%
2003-11-03	0	1.860	1.860	1.870	1.640	1.860	8,784,000	15,500,720	1.7647	37.81	37.81	38.01	33.34	37.81	432,140	35.870	14.11%
2003-10-31	0	1.630	1.630	1.640	1.620	1.630	400,000	650,280	1.6257	33.13	33.13	33.34	32.93	33.13	19,678	33.045	-0.61%
2003-10-30	0	1.640	1.640	1.650	1.610	1.650	952,000	1,557,160	1.6357	33.34	33.34	33.54	32.73	33.54	46,835	33.248	-1.20%
2003-10-29	0	1.660	1.650	1.660	1.650	1.700	2,144,000	3,586,120	1.6726	33.74	33.54	33.74	33.54	34.56	105,477	33.999	0.61%
2003-10-28	0	1.650	1.650	1.660	1.570	1.660	2,092,000	3,407,040	1.6286	33.54	33.54	33.74	31.91	33.74	102,919	33.104	6.45%
2003-10-27	0	1.550	1.540	1.560	1.480	1.550	488,000	743,880	1.5243	31.51	31.30	31.71	30.08	31.51	24,008	30.985	2.65%
2003-10-24	0	1.510	1.500	1.510	1.450	1.530	1,412,000	2,104,600	1.4905	30.69	30.49	30.69	29.47	31.10	69,465	30.297	-2.58%
2003-10-23	0	1.550	1.550	1.570	1.540	1.620	1,168,000	1,843,360	1.5782	31.51	31.51	31.91	31.30	32.93	57,461	32.080	-4.32%
2003-10-22	0	1.620	1.620	1.630	1.610	1.680	1,616,000	2,638,840	1.6329	32.93	32.93	33.13	32.73	34.15	79,501	33.192	-3.57%
2003-10-21	0	1.680	1.680	1.690	1.670	1.710	1,360,000	2,301,160	1.6920	34.15	34.15	34.35	33.95	34.76	66,907	34.393	-0.59%
2003-10-20	0	1.690	1.680	1.690	1.650	1.690	1,380,000	2,310,720	1.6744	34.35	34.15	34.35	33.54	34.35	67,891	34.036	3.05%
2003-10-17	0	1.640	1.630	1.640	1.640	1.680	1,264,000	2,085,480	1.6499	33.34	33.13	33.34	33.34	34.15	62,184	33.537	-1.20%
2003-10-16	0	1.660	1.650	1.660	1.650	1.680	1,720,000	2,863,520	1.6648	33.74	33.54	33.74	33.54	34.15	84,618	33.841	0.61%
2003-10-15	0	1.650	1.640	1.650	1.650	1.680	3,160,000	5,244,040	1.6595	33.54	33.34	33.54	33.54	34.15	155,460	33.732	1.23%
2003-10-14	0	1.630	1.630	1.640	1.620	1.660	4,260,000	6,977,320	1.6379	33.13	33.13	33.34	32.93	33.74	209,576	33.293	0.62%
2003-10-13	0	1.620	1.610	1.620	1.560	1.630	5,932,000	9,531,220	1.6067	32.93	32.73	32.93	31.71	33.13	291,832	32.660	3.85%
2003-10-10	0	1.560	1.550	1.560	1.540	1.620	7,352,000	11,498,400	1.5640	31.71	31.51	31.71	31.30	32.93	361,691	31.791	-3.70%
2003-10-09	0	1.620	1.620	1.630	1.600	1.720	3,816,000	6,242,520	1.6359	32.93	32.93	33.13	32.52	34.96	187,733	33.252	-4.71%
2003-10-08	0	1.700	1.700	1.710	1.670	1.810	2,972,000	5,159,120	1.7359	34.56	34.56	34.76	33.95	36.79	146,211	35.285	-3.95%
2003-10-07	0	1.770	1.760	1.790	1.750	1.830	3,200,000	5,713,080	1.7853	35.98	35.78	36.38	35.57	37.20	157,428	36.290	1.14%
2003-10-06	0	1.750	1.740	1.750	1.730	1.830	1,684,000	2,982,760	1.7712	35.57	35.37	35.57	35.17	37.20	82,846	36.003	-5.41%
2003-10-03	0	1.850	1.840	1.850	1.800	1.900	1,700,000	3,122,480	1.8368	37.60	37.40	37.60	36.59	38.62	83,634	37.335	0.54%
2003-10-02	0	1.840	1.820	1.830	1.830	1.950	2,664,000	5,025,320	1.8864	37.40	36.99	37.20	37.20	39.64	131,059	38.344	-3.87%
2003-09-30	0	1.940	1.940	1.950	1.930	2.000	1,452,000	2,845,960	1.9600	38.91	38.91	39.11	38.70	40.11	72,403	39.307	-2.51%
2003-09-29	0	1.990	1.980	1.990	1.980	2.025	1,624,000	3,260,040	2.0074	39.91	39.71	39.91	39.71	40.61	80,980	40.257	-1.73%
2003-09-26	0	2.025	2.000	2.025	1.990	2.025	676,000	1,355,300	2.0049	40.61	40.11	40.61	39.91	40.61	33,708	40.207	1.76%
2003-09-25	0	1.990	1.990	2.000	1.990	2.050	1,704,000	3,430,380	2.0131	39.91	39.91	40.11	39.91	41.11	84,969	40.372	-2.93%
2003-09-24	0	2.050	2.050	2.075	2.025	2.100	3,828,000	7,902,500	2.0644	41.11	41.11	41.61	40.61	42.11	190,881	41.400	0.00%
2003-09-23	0	2.050	2.050	2.075	1.970	2.125	4,412,000	9,001,640	2.0403	41.11	41.11	41.61	39.51	42.62	220,002	40.916	-1.20%
2003-09-22	0	2.075	2.050	2.075	1.930	2.075	7,340,000	14,711,600	2.0043	41.61	41.11	41.61	38.70	41.61	366,006	40.195	8.07%
2003-09-19	0	1.920	1.920	1.940	1.900	1.970	1,672,000	3,231,120	1.9325	38.50	38.50	38.91	38.10	39.51	83,373	38.755	-2.54%
2003-09-18	0	1.970	1.960	1.970	1.900	1.990	2,256,000	4,390,160	1.9460	39.51	39.31	39.51	38.10	39.91	112,494	39.026	1.55%
2003-09-17	0	1.940	1.940	1.960	1.900	2.050	3,592,000	7,061,980	1.9660	38.91	38.91	39.31	38.10	41.11	179,113	39.427	-2.02%
2003-09-16	0	1.980	1.980	1.990	1.890	2.000	4,804,000	9,401,960	1.9571	39.71	39.71	39.91	37.90	40.11	239,549	39.249	-2.22%
2003-09-15	0	2.025	2.000	2.025	1.920	2.050	5,792,000	11,584,200	2.0000	40.61	40.11	40.61	38.50	41.11	288,815	40.109	6.02%
2003-09-11	0	1.910	1.910	1.930	1.790	1.920	3,952,000	7,401,760	1.8729	38.30	38.30	38.70	35.90	38.50	197,065	37.560	7.30%
2003-09-10	0	1.780	1.780	1.790	1.750	1.850	5,808,000	10,403,560	1.7912	35.70	35.70	35.90	35.10	37.10	289,613	35.922	-6.32%
2003-09-09	0	1.900	1.890	1.910	1.800	2.025	4,040,000	7,786,380	1.9273	38.10	37.90	38.30	36.10	40.61	201,453	38.651	-5.00%
2003-09-08	0	2.000	2.000	2.025	1.910	2.025	3,944,000	7,858,540	1.9925	40.11	40.11	40.61	38.30	40.61	196,666	39.959	4.71%
2003-09-05	0	1.910	1.900	1.910	1.880	1.950	2,844,000	5,401,360	1.8992	38.30	38.10	38.30	37.70	39.11	141,815	38.087	0.00%
2003-09-04	0	1.910	1.900	1.910	1.870	2.000	6,892,000	13,221,680	1.9184	38.30	38.10	38.30	37.50	40.11	343,666	38.472	-3.54%
2003-09-03	0	1.980	1.980	2.000	1.950	2.200	8,752,000	18,294,280	2.0903	39.71	39.71	40.11	39.11	44.12	436,414	41.920	-5.71%
2003-09-02	0	2.100	2.075	2.100	1.950	2.125	9,056,000	18,549,660	2.0483	42.11	41.61	42.11	39.11	42.62	451,573	41.078	7.14%
2003-09-01	0	1.960	1.970	1.990	1.800	1.990	12,608,000	23,621,320	1.8735	39.31	39.51	39.91	36.10	39.91	628,692	37.572	11.36%
2003-08-29	0	1.760	1.760	1.770	1.760	1.790	1,600,000	2,832,800	1.7705	35.30	35.30	35.50	35.30	35.90	79,783	35.506	0.00%
2003-08-28	0	1.760	1.750	1.760	1.730	1.760	1,116,000	1,950,680	1.7479	35.30	35.10	35.30	34.69	35.30	55,649	35.053	0.57%
2003-08-27	0	1.750	1.750	1.760	1.730	1.780	3,416,000	5,978,640	1.7502	35.10	35.10	35.30	34.69	35.70	170,337	35.099	-1.69%
2003-08-26	0	1.780	1.760	1.790	1.770	1.810	3,588,000	6,424,640	1.7906	35.70	35.30	35.90	35.50	36.30	178,914	35.909	-0.56%
2003-08-25	0	1.790	1.790	1.800	1.740	1.830	9,732,000	17,424,960	1.7905	35.90	35.90	36.10	34.89	36.70	485,282	35.907	1.13%
2003-08-22	0	1.770	1.760	1.770	1.680	1.810	12,496,000	21,990,640	1.7598	35.50	35.30	35.50	33.69	36.30	623,107	35.292	2.91%
2003-08-21	0	1.720	1.720	1.730	1.630	1.730	8,444,000	14,344,560	1.6988	34.49	34.49	34.69	32.69	34.69	421,056	34.068	5.52%
2003-08-20	0	1.630	1.630	1.660	1.620	1.680	3,444,000	5,695,360	1.6537	32.69	32.69	33.29	32.49	33.69	171,733	33.164	0.62%
2003-08-19	0	1.620	1.620	1.630	1.580	1.690	5,660,000	9,337,280	1.6497	32.49	32.49	32.69	31.69	33.89	282,233	33.084	-2.41%
2003-08-18	0	1.660	1.660	1.670	1.620	1.700	13,936,000	23,158,760	1.6618	33.29	33.29	33.49	32.49	34.09	694,912	33.326	1.84%
2003-08-15	0	1.630	1.630	1.640	1.510	1.680	19,072,000	30,981,120	1.6244	32.69	32.69	32.89	30.28	33.69	951,016	32.577	5.16%
2003-08-14	0	1.550	1.550	1.560	1.540	1.600	2,452,000	3,810,760	1.5541	31.08	31.08	31.28	30.88	32.09	122,268	31.167	-1.27%
2003-08-13	0	1.570	1.550	1.570	1.500	1.620	9,880,000	15,486,520	1.5675	31.49	31.08	31.49	30.08	32.49	492,661	31.434	1.29%
2003-08-12	0	1.550	1.540	1.550	1.500	1.620	14,264,000	22,087,640	1.5485	31.08	30.88	31.08	30.08	32.49	711,268	31.054	-2.52%
2003-08-11	0	1.590	1.590	1.600	1.450	1.590	21,648,000	32,402,120	1.4968	31.89	31.89	32.09	29.08	31.89	1,079,467	30.017	12.77%
2003-08-08	0	1.410	1.400	1.410	1.330	1.420	23,100,000	32,011,000	1.3858	28.28	28.08	28.28	26.67	28.48	1,151,870	27.790	9.30%
2003-08-07	0	1.290	1.270	1.290	1.270	1.300	1,232,000	1,580,000	1.2825	25.87	25.47	25.87	25.47	26.07	61,433	25.719	0.00%
2003-08-06	0	1.290	1.290	1.300	1.250	1.320	4,748,000	6,133,360	1.2918	25.87	25.87	26.07	25.07	26.47	236,757	25.906	3.20%
2003-08-05	0	1.250	1.250	1.270	1.250	1.320	3,912,000	4,993,520	1.2765	25.07	25.07	25.47	25.07	26.47	195,070	25.599	-3.10%
2003-08-04	0	1.290	1.290	1.300	1.260	1.330	5,136,000	6,671,080	1.2989	25.87	25.87	26.07	25.27	26.67	256,104	26.048	1.57%
2003-08-01	0	1.270	1.260	1.270	1.250	1.390	13,296,000	17,357,160	1.3054	25.47	25.27	25.47	25.07	27.88	662,999	26.180	-4.51%
2003-07-31	0	1.330	1.330	1.340	1.310	1.460	36,440,000	50,747,600	1.3926	26.67	26.67	26.87	26.27	29.28	1,817,063	27.928	0.76%
2003-07-30	0	1.320	1.310	1.320	1.130	1.330	60,052,000	73,746,760	1.2280	26.47	26.27	26.47	22.66	26.67	2,994,464	24.628	22.22%
2003-07-29	0	1.080	1.070	1.080	1.040	1.080	17,096,000	18,153,920	1.0619	21.66	21.46	21.66	20.86	21.66	852,484	21.295	4.85%
2003-07-28	0	1.030	1.020	1.030	0.980	1.030	8,948,000	9,001,000	1.0059	20.66	20.46	20.66	19.65	20.66	446,188	20.173	8.42%
2003-07-25	0	0.950	0.930	0.950	0.850	0.960	2,124,000	1,948,960	0.9176	19.05	18.65	19.05	17.05	19.25	105,912	18.402	4.40%
2003-07-24	0	0.910	0.910	0.920	0.910	0.950	2,760,000	2,544,200	0.9218	18.25	18.25	18.45	18.25	19.05	137,626	18.486	-3.19%
2003-07-23	0	0.940	0.950	0.960	0.930	1.010	6,104,000	5,955,840	0.9757	18.85	19.05	19.25	18.65	20.25	304,373	19.568	-7.84%
2003-07-22	0	1.020	1.000	1.010	1.010	1.020	1,472,000	1,492,280	1.0138	20.46	20.05	20.25	20.25	20.46	73,401	20.331	0.00%
2003-07-21	0	1.020	1.010	1.020	1.010	1.060	9,576,000	9,882,240	1.0320	20.46	20.25	20.46	20.25	21.26	477,503	20.696	0.00%
2003-07-18	0	1.020	1.010	1.020	1.000	1.030	4,268,000	4,317,160	1.0115	20.46	20.25	20.46	20.05	20.66	212,822	20.285	2.00%
2003-07-17	0	1.000	0.990	1.000	0.990	1.060	12,628,000	12,967,320	1.0269	20.05	19.85	20.05	19.85	21.26	629,689	20.593	-2.91%
2003-07-16	0	1.030	1.030	1.040	0.980	1.100	72,284,000	73,104,040	1.0113	20.66	20.66	20.86	19.65	22.06	3,604,407	20.282

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.