Prices and Webb-site Total Returns

CITIC Limited (HK): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00267	1986-02-26			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
2026-10-14	0	12.85	12.83	12.85	12.72	12.96	12,644,370	162,010,863	12.813	12.85	12.83	12.85	12.72	12.96	12,644,370	12.813	-0.93%
2026-10-13	0	12.97	12.96	12.97	12.78	12.99	9,677,792	124,928,655	12.909	12.97	12.96	12.97	12.78	12.99	9,677,792	12.909	0.00%
2026-10-12	0	12.97	12.95	12.97	12.65	12.98	11,208,897	144,483,261	12.890	12.97	12.95	12.97	12.65	12.98	11,208,897	12.890	2.05%
2026-10-09	0	12.71	12.71	12.72	12.58	12.84	11,297,315	143,259,330	12.681	12.71	12.71	12.72	12.58	12.84	11,297,315	12.681	0.71%
2026-10-08	0	12.62	12.62	12.63	12.52	12.88	15,817,880	200,515,874	12.677	12.62	12.62	12.63	12.52	12.88	15,817,880	12.677	-1.10%
2026-10-07	0	12.76	12.76	12.77	12.58	12.87	7,810,198	99,236,860	12.706	12.76	12.76	12.77	12.58	12.87	7,810,198	12.706	-0.16%
2026-10-06	0	12.78	12.78	12.80	12.66	12.96	6,222,017	79,337,159	12.751	12.78	12.78	12.80	12.66	12.96	6,222,017	12.751	0.08%
2026-10-05	0	12.77	12.76	12.77	12.60	12.77	4,938,624	62,765,950	12.709	12.77	12.76	12.77	12.60	12.77	4,938,624	12.709	0.00%
2026-10-02	0	12.77	12.77	12.78	12.63	12.99	11,721,138	149,358,292	12.743	12.77	12.77	12.78	12.63	12.99	11,721,138	12.743	-2.67%
2026-09-30	0	13.12	13.11	13.12	12.80	13.12	9,305,575	121,565,063	13.064	13.12	13.11	13.12	12.80	13.12	9,305,575	13.064	0.92%
2026-09-29	0	13.00	12.99	13.00	12.97	13.43	17,091,144	223,271,030	13.064	13.00	12.99	13.00	12.97	13.43	17,091,144	13.064	-2.18%
2026-09-28	0	13.29	13.28	13.29	12.94	13.30	11,314,660	149,246,140	13.191	13.29	13.28	13.29	12.94	13.30	11,314,660	13.191	2.70%
2026-09-25	0	12.94	12.93	12.94	12.79	12.97	5,485,090	70,751,905	12.899	12.94	12.93	12.94	12.79	12.97	5,485,090	12.899	-1.15%
2026-09-24	0	13.09	13.08	13.09	12.95	13.13	4,858,742	63,545,191	13.079	13.09	13.08	13.09	12.95	13.13	4,858,742	13.079	0.08%
2026-09-23	0	13.08	13.07	13.08	13.02	13.23	6,613,001	86,574,183	13.092	13.08	13.07	13.08	13.02	13.23	6,613,001	13.092	-0.98%
2026-09-22	0	13.21	13.20	13.21	13.08	13.30	8,725,644	114,899,841	13.168	13.21	13.20	13.21	13.08	13.30	8,725,644	13.168	-0.90%
2026-09-21	0	13.33	13.32	13.33	12.93	13.35	13,522,844	178,753,950	13.219	13.33	13.32	13.33	12.93	13.35	13,522,844	13.219	2.22%
2026-09-18	0	13.04	13.03	13.04	12.85	13.08	20,605,363	268,518,302	13.031	13.04	13.03	13.04	12.85	13.08	20,605,363	13.031	1.32%
2026-09-17	0	12.87	12.86	12.87	12.69	12.87	11,193,024	143,256,773	12.799	12.87	12.86	12.87	12.69	12.87	11,193,024	12.799	-0.46%
2026-09-16	0	12.93	12.92	12.93	12.84	13.20	11,319,927	146,258,790	12.920	12.93	12.92	12.93	12.84	13.20	11,319,927	12.920	-0.39%
2026-09-15	0	12.98	12.97	12.98	12.90	13.33	21,869,978	283,726,247	12.973	12.98	12.97	12.98	12.90	13.33	21,869,978	12.973	-2.63%
2026-09-14	0	13.33	13.31	13.33	13.23	13.57	11,090,102	147,799,021	13.327	13.33	13.31	13.33	13.23	13.57	11,090,102	13.327	-1.17%
2026-09-11	0	13.73	13.70	13.73	13.47	13.73	20,487,456	279,843,995	13.659	13.49	13.46	13.49	13.23	13.49	20,856,104	13.418	0.07%
2026-09-10	0	13.72	13.71	13.72	13.51	13.79	12,152,265	166,701,844	13.718	13.48	13.47	13.48	13.27	13.55	12,370,931	13.475	-0.44%
2026-09-09	0	13.78	13.77	13.78	13.44	13.85	18,618,636	256,033,155	13.751	13.54	13.53	13.54	13.20	13.61	18,953,657	13.508	1.92%
2026-09-08	0	13.52	13.51	13.52	13.47	13.65	10,327,717	139,882,999	13.544	13.28	13.27	13.28	13.23	13.41	10,513,552	13.305	-0.59%
2026-09-07	0	13.60	13.59	13.60	13.46	13.89	19,967,218	271,755,148	13.610	13.36	13.35	13.36	13.22	13.64	20,326,505	13.369	-2.23%
2026-09-04	0	13.91	13.91	13.92	13.30	13.95	40,573,834	559,644,005	13.793	13.66	13.66	13.67	13.06	13.70	41,303,913	13.549	4.82%
2026-09-03	0	13.27	13.26	13.27	13.18	13.71	19,298,809	258,095,011	13.374	13.04	13.03	13.04	12.95	13.47	19,646,069	13.137	-1.70%
2026-09-02	0	13.50	13.49	13.50	13.09	13.50	30,874,268	412,110,621	13.348	13.26	13.25	13.26	12.86	13.26	31,429,815	13.112	1.58%
2026-09-01	0	13.29	13.28	13.29	12.90	13.32	24,579,576	324,149,944	13.188	13.06	13.05	13.06	12.67	13.08	25,021,857	12.955	0.91%
2026-08-31	0	13.17	13.16	13.17	12.66	13.20	40,288,782	527,937,370	13.104	12.94	12.93	12.94	12.44	12.97	41,013,732	12.872	2.01%
2026-08-28	0	12.91	12.88	12.91	12.71	12.99	12,061,346	155,442,255	12.888	12.68	12.65	12.68	12.49	12.76	12,278,376	12.660	0.70%
2026-08-27	0	12.82	12.81	12.82	12.74	13.01	21,243,877	272,418,020	12.823	12.59	12.58	12.59	12.51	12.78	21,626,136	12.597	-0.85%
2026-08-26	0	12.93	12.92	12.93	12.83	13.08	11,582,345	149,721,964	12.927	12.70	12.69	12.70	12.60	12.85	11,790,756	12.698	0.08%
2026-08-25	0	12.92	12.92	12.93	12.91	13.21	6,608,418	86,070,135	13.024	12.69	12.69	12.70	12.68	12.98	6,727,329	12.794	-0.77%
2026-08-24	0	13.02	13.01	13.02	12.90	13.15	20,321,392	264,778,907	13.030	12.79	12.78	12.79	12.67	12.92	20,687,052	12.799	-1.29%
2026-08-21	0	13.19	13.18	13.19	12.34	13.19	29,269,835	379,344,690	12.960	12.96	12.95	12.96	12.12	12.96	29,796,512	12.731	6.20%
2026-08-20	0	12.42	12.39	12.42	12.25	12.60	11,771,780	146,479,818	12.443	12.20	12.17	12.20	12.03	12.38	11,983,600	12.223	0.49%
2026-08-19	0	12.36	12.35	12.36	12.04	12.38	13,048,929	160,116,599	12.270	12.14	12.13	12.14	11.83	12.16	13,283,729	12.054	1.31%
2026-08-18	0	12.20	12.19	12.20	12.01	12.28	18,197,565	221,931,072	12.196	11.98	11.97	11.98	11.80	12.06	18,525,009	11.980	0.58%
2026-08-17	0	12.13	12.12	12.13	12.00	12.22	8,445,790	102,619,403	12.150	11.92	11.91	11.92	11.79	12.00	8,597,762	11.936	1.59%
2026-08-14	0	11.94	11.93	11.94	11.79	11.99	7,266,671	86,713,847	11.933	11.73	11.72	11.73	11.58	11.78	7,397,426	11.722	0.42%
2026-08-13	0	11.89	11.88	11.89	11.73	11.91	8,699,290	103,258,850	11.870	11.68	11.67	11.68	11.52	11.70	8,855,824	11.660	0.00%
2026-08-12	0	11.89	11.88	11.89	11.73	11.91	11,282,648	133,633,797	11.844	11.68	11.67	11.68	11.52	11.70	11,485,666	11.635	-0.42%
2026-08-11	0	11.94	11.93	11.94	11.94	12.15	10,987,389	131,929,702	12.007	11.73	11.72	11.73	11.73	11.94	11,185,094	11.795	-0.83%
2026-08-10	0	12.04	12.03	12.04	11.84	12.08	8,595,638	102,904,706	11.972	11.83	11.82	11.83	11.63	11.87	8,750,307	11.760	1.26%
2026-08-07	0	11.89	11.84	11.89	11.79	11.94	7,579,915	89,913,268	11.862	11.68	11.63	11.68	11.58	11.73	7,716,307	11.652	-0.42%
2026-08-06	0	11.94	11.93	11.95	11.78	12.00	11,446,723	136,295,024	11.907	11.73	11.72	11.74	11.57	11.79	11,652,694	11.696	-0.67%
2026-08-05	0	12.02	12.01	12.02	11.80	12.09	13,875,911	166,408,161	11.993	11.81	11.80	11.81	11.59	11.88	14,125,592	11.781	0.08%
2026-08-04	0	12.01	11.99	12.01	11.90	12.26	10,126,729	121,434,531	11.991	11.80	11.78	11.80	11.69	12.04	10,308,948	11.780	-1.31%
2026-08-03	0	12.17	12.16	12.17	12.14	12.44	12,111,631	147,872,452	12.209	11.95	11.95	11.95	11.93	12.22	12,329,566	11.993	-1.62%
2026-07-31	0	12.37	12.36	12.37	12.19	12.43	15,053,052	185,619,962	12.331	12.15	12.14	12.15	11.97	12.21	15,323,914	12.113	-0.48%
2026-07-30	0	12.43	12.42	12.43	12.25	12.45	18,350,029	226,972,494	12.369	12.21	12.20	12.21	12.03	12.23	18,680,217	12.150	1.06%
2026-07-29	0	12.30	12.26	12.30	12.12	12.36	15,177,791	185,943,589	12.251	12.08	12.04	12.08	11.91	12.14	15,450,898	12.034	1.99%
2026-07-28	0	12.06	12.04	12.06	11.89	12.29	13,782,631	165,691,782	12.022	11.85	11.83	11.85	11.68	12.07	14,030,634	11.809	-0.66%
2026-07-27	0	12.14	12.12	12.14	11.92	12.16	11,458,054	138,606,111	12.097	11.93	11.91	11.93	11.71	11.95	11,664,228	11.883	1.17%
2026-07-24	0	12.00	11.99	12.00	11.91	12.03	8,284,911	99,147,864	11.967	11.79	11.78	11.79	11.70	11.82	8,433,988	11.756	-0.50%
2026-07-23	0	12.06	12.05	12.06	11.78	12.22	16,470,000	198,870,736	12.075	11.85	11.84	11.85	11.57	12.00	16,766,359	11.861	2.99%
2026-07-22	0	11.71	11.70	11.71	11.46	11.80	8,704,943	101,990,892	11.716	11.50	11.49	11.50	11.26	11.59	8,861,578	11.509	0.77%
2026-07-21	0	11.62	11.61	11.62	11.44	11.68	10,629,785	123,387,342	11.608	11.41	11.40	11.41	11.24	11.47	10,821,056	11.403	0.69%
2026-07-20	0	11.54	11.53	11.54	11.33	11.55	14,366,239	165,058,370	11.489	11.34	11.33	11.34	11.13	11.35	14,624,743	11.286	2.12%
2026-07-17	0	11.30	11.29	11.30	11.19	11.58	14,094,664	159,488,197	11.316	11.10	11.09	11.10	10.99	11.38	14,348,281	11.115	0.00%
2026-07-16	0	11.30	11.29	11.30	11.25	11.42	11,580,178	131,051,063	11.317	11.10	11.09	11.10	11.05	11.22	11,788,550	11.117	0.18%
2026-07-15	0	11.28	11.27	11.28	11.16	11.38	16,509,655	186,063,784	11.270	11.08	11.07	11.08	10.96	11.18	16,806,727	11.071	0.36%
2026-07-14	0	11.24	11.23	11.24	10.96	11.31	14,192,674	158,469,622	11.166	11.04	11.03	11.04	10.77	11.11	14,448,055	10.968	1.08%
2026-07-13	0	11.12	11.12	11.13	10.86	11.13	16,926,766	186,811,763	11.036	10.92	10.92	10.93	10.67	10.93	17,231,344	10.841	0.91%
2026-07-10	0	11.02	11.01	11.02	10.97	11.13	19,167,254	211,826,744	11.051	10.83	10.82	10.83	10.78	10.93	19,512,147	10.856	0.92%
2026-07-09	0	10.92	10.92	10.93	10.86	11.03	15,790,694	172,493,636	10.924	10.73	10.73	10.74	10.67	10.84	16,074,829	10.731	-1.36%
2026-07-08	0	11.07	11.06	11.07	10.73	11.08	21,286,021	234,215,161	11.003	10.87	10.86	10.87	10.54	10.88	21,669,038	10.809	3.17%
2026-07-07	0	10.73	10.71	10.73	10.63	10.82	28,680,879	307,366,919	10.717	10.54	10.52	10.54	10.44	10.63	29,196,958	10.527	-0.37%
2026-07-06	0	10.77	10.75	10.77	10.68	10.95	22,099,294	238,238,695	10.780	10.58	10.56	10.58	10.49	10.76	22,496,945	10.590	0.00%
2026-07-03	0	10.77	10.75	10.77	10.62	10.85	20,081,951	215,535,138	10.733	10.58	10.56	10.58	10.43	10.66	20,443,303	10.543	0.75%
2026-07-02	0	10.69	10.69	10.70	10.42	10.82	30,359,907	322,517,922	10.623	10.50	10.50	10.51	10.24	10.63	30,906,198	10.435	0.75%
2026-06-30	0	10.61	10.61	10.62	10.50	11.09	34,202,979	364,138,014	10.646	10.42	10.42	10.43	10.31	10.89	34,818,422	10.458	-3.78%
2026-06-29	0	11.47	11.46	11.47	11.41	11.79	30,950,542	358,682,646	11.589	10.83	10.82	10.83	10.78	11.13	32,772,343	10.945	-2.63%
2026-06-26	0	11.78	11.78	11.79	11.70	11.99	32,209,851	380,708,622	11.820	11.13	11.13	11.13	11.05	11.32	34,105,777	11.163	-0.42%
2026-06-25	0	11.83	11.82	11.83	11.68	12.12	29,487,261	347,837,616	11.796	11.17	11.16	11.17	11.03	11.45	31,222,930	11.140	-1.83%
2026-06-24	0	12.05	12.05	12.06	11.77	12.26	31,420,160	376,764,012	11.991	11.38	11.38	11.39	11.12	11.58	33,269,603	11.325	-0.90%
2026-06-23	0	12.16	12.15	12.16	12.03	12.43	24,498,406	297,594,912	12.148	11.48	11.47	11.48	11.36	11.74	25,940,423	11.472	-1.14%
2026-06-22	0	12.30	12.28	12.30	11.90	12.43	36,066,428	441,322,943	12.236	11.62	11.60	11.62	11.24	11.74	38,189,358	11.556	-0.81%
2026-06-18	0	12.40	12.40	12.41	12.34	12.82	52,301,978	652,693,955	12.479	11.71	11.71	11.72	11.65	12.11	55,380,560	11.786	-3.05%
2026-06-17	0	12.79	12.74	12.79	12.70	13.18	30,963,500	397,893,535	12.850	12.08	12.03	12.08	11.99	12.45	32,786,063	12.136	-2.81%
2026-06-16	0	13.16	13.11	13.16	13.03	13.25	19,442,549	255,760,058	13.155	12.43	12.38	12.43	12.31	12.51	20,586,970	12.423	0.08%
2026-06-15	0	13.15	13.14	13.15	13.09	13.38	18,639,929	245,723,415	13.183	12.42	12.41	12.42	12.36	12.64	19,737,106	12.450	0.31%
2026-06-12	0	13.11	13.10	13.11	12.77	13.12	23,700,964	308,726,213	13.026	12.38	12.37	12.38	12.06	12.39	25,096,042	12.302	2.74%
2026-06-11	0	12.76	12.76	12.78	12.72	13.09	26,439,265	340,092,923	12.863	12.05	12.05	12.07	12.01	12.36	27,995,524	12.148	-0.85%
2026-06-10	0	12.87	12.86	12.87	12.83	13.68	51,824,799	686,081,151	13.238	12.15	12.15	12.15	12.12	12.92	54,875,293	12.503	-4.95%
2026-06-09	0	13.54	13.54	13.57	13.38	13.76	61,673,176	839,051,389	13.605	12.79	12.79	12.82	12.64	13.00	65,303,362	12.849	-1.38%
2026-06-08	0	13.73	13.73	13.74	13.30	13.78	48,756,524	664,655,433	13.632	12.97	12.97	12.98	12.56	13.01	51,626,414	12.874	0.81%
2026-06-05	0	13.62	13.62	13.66	13.59	13.90	45,813,873	628,015,818	13.708	12.86	12.86	12.90	12.83	13.13	48,510,554	12.946	-1.45%
2026-06-04	0	13.82	13.81	13.82	13.48	13.85	38,964,936	536,166,711	13.760	13.05	13.04	13.05	12.73	13.08	41,258,477	12.995	1.39%
2026-06-03	0	13.63	13.62	13.63	13.21	13.68	36,648,282	497,080,338	13.564	12.87	12.86	12.87	12.48	12.92	38,805,461	12.810	2.33%
2026-06-02	0	13.32	13.31	13.32	12.77	13.39	37,011,200	486,419,711	13.143	12.58	12.57	12.58	12.06	12.65	39,189,741	12.412	2.78%
2026-06-01	0	12.96	12.96	12.97	12.82	13.16	28,001,537	363,458,656	12.980	12.24	12.24	12.25	12.11	12.43	29,649,754	12.258	-1.52%
2026-05-29	0	13.16	13.16	13.19	13.10	13.43	64,278,852	848,778,529	13.205	12.43	12.43	12.46	12.37	12.68	68,062,412	12.471	-0.30%
2026-05-28	0	13.20	13.18	13.20	12.97	13.39	24,728,079	324,849,218	13.137	12.47	12.45	12.47	12.25	12.65	26,183,615	12.407	-0.30%
2026-05-27	0	13.24	13.23	13.24	13.18	13.38	20,960,871	277,711,685	13.249	12.50	12.49	12.50	12.45	12.64	22,194,663	12.513	-0.38%
2026-05-26	0	13.29	13.25	13.29	13.16	13.48	18,170,941	242,156,072	13.327	12.55	12.51	12.55	12.43	12.73	19,240,513	12.586	0.68%
2026-05-22	0	13.20	13.20	13.21	13.04	13.28	17,678,173	233,147,264	13.188	12.47	12.47	12.48	12.32	12.54	18,718,740	12.455	1.69%
2026-05-21	0	12.98	12.97	12.98	12.97	13.24	14,755,816	192,650,940	13.056	12.26	12.25	12.26	12.25	12.50	15,624,368	12.330	-0.31%
2026-05-20	0	13.02	13.02	13.03	12.95	13.17	18,153,222	236,205,034	13.012	12.30	12.30	12.31	12.23	12.44	19,221,751	12.288	-1.14%
2026-05-19	0	13.17	13.17	13.19	13.06	13.27	15,105,516	199,282,808	13.193	12.44	12.44	12.46	12.33	12.53	15,994,652	12.459	0.38%
2026-05-18	0	13.12	13.11	13.12	13.01	13.21	13,270,833	174,103,028	13.119	12.39	12.38	12.39	12.29	12.48	14,051,976	12.390	-0.53%
2026-05-15	0	13.19	13.19	13.20	12.86	13.28	21,608,374	283,421,694	13.116	12.46	12.46	12.47	12.15	12.54	22,880,279	12.387	-1.79%
2026-05-14	0	13.43	13.42	13.43	13.38	13.76	11,151,083	150,137,606	13.464	12.68	12.67	12.68	12.64	13.00	11,807,454	12.715	0.00%
2026-05-13	0	13.43	13.43	13.44	13.38	13.74	11,092,315	149,349,812	13.464	12.68	12.68	12.69	12.64	12.98	11,745,227	12.716	-1.76%
2026-05-12	0	13.67	13.66	13.67	13.61	13.80	12,364,810	169,213,359	13.685	12.91	12.90	12.91	12.85	13.03	13,092,623	12.924	-0.36%
2026-05-11	0	13.72	13.72	13.73	13.44	13.79	16,556,756	226,183,400	13.661	12.96	12.96	12.97	12.69	13.02	17,531,314	12.902	0.81%
2026-05-08	0	13.61	13.60	13.62	13.44	13.71	16,853,358	228,742,010	13.572	12.85	12.84	12.86	12.69	12.95	17,845,375	12.818	-1.02%
2026-05-07	0	13.75	13.75	13.76	13.39	13.80	27,319,944	374,583,338	13.711	12.99	12.99	13.00	12.65	13.03	28,928,041	12.949	3.07%
2026-05-06	0	13.34	13.34	13.35	12.98	13.36	15,863,537	209,832,172	13.227	12.60	12.60	12.61	12.26	12.62	16,797,291	12.492	3.09%
2026-05-05	0	12.94	12.93	12.94	12.82	12.97	5,680,379	73,279,693	12.900	12.22	12.21	12.22	12.11	12.25	6,014,736	12.183	-0.54%
2026-05-04	0	13.01	13.00	13.01	12.95	13.27	7,372,621	96,511,871	13.091	12.29	12.28	12.29	12.23	12.53	7,806,586	12.363	0.85%
2026-04-30	0	12.90	12.90	12.91	12.65	13.05	20,434,254	263,962,836	12.918	12.18	12.18	12.19	11.95	12.32	21,637,048	12.200	-1.53%
2026-04-29	0	13.10	13.09	13.10	12.78	13.14	32,007,859	416,780,068	13.021	12.37	12.36	12.37	12.07	12.41	33,891,895	12.297	1.63%
2026-04-28	0	12.89	12.88	12.89	12.77	12.93	19,521,143	251,070,008	12.861	12.17	12.16	12.17	12.06	12.21	20,670,190	12.146	-0.54%
2026-04-27	0	12.96	12.96	12.97	12.86	13.00	10,631,000	137,486,782	12.933	12.24	12.24	12.25	12.15	12.28	11,256,758	12.214	0.15%
2026-04-24	0	12.94	12.93	12.94	12.81	12.99	14,532,795	187,702,911	12.916	12.22	12.21	12.22	12.10	12.27	15,388,220	12.198	-0.23%
2026-04-23	0	12.97	12.96	12.97	12.77	12.99	14,583,000	188,492,469	12.925	12.25	12.24	12.25	12.06	12.27	15,441,380	12.207	0.46%
2026-04-22	0	12.91	12.91	12.92	12.52	13.04	24,624,961	316,014,440	12.833	12.19	12.19	12.20	11.82	12.32	26,074,427	12.120	1.33%
2026-04-21	0	12.74	12.73	12.74	12.56	12.83	15,472,410	196,974,618	12.731	12.03	12.02	12.03	11.86	12.12	16,383,142	12.023	-0.62%
2026-04-20	0	12.82	12.82	12.85	12.73	12.96	14,786,938	189,887,381	12.842	12.11	12.11	12.14	12.02	12.24	15,657,322	12.128	0.00%
2026-04-17	0	12.82	12.81	12.82	12.67	12.96	13,456,353	171,689,859	12.759	12.11	12.10	12.11	11.97	12.24	14,248,416	12.050	-1.00%
2026-04-16	0	12.95	12.95	12.96	12.92	13.14	15,476,539	201,089,633	12.993	12.23	12.23	12.24	12.20	12.41	16,387,514	12.271	-0.92%
2026-04-15	0	13.07	13.06	13.07	12.97	13.18	18,280,784	239,158,822	13.083	12.34	12.33	12.34	12.25	12.45	19,356,821	12.355	0.77%
2026-04-14	0	12.97	12.96	12.97	12.72	12.99	19,354,363	250,103,868	12.922	12.25	12.24	12.25	12.01	12.27	20,493,593	12.204	1.81%
2026-04-13	0	12.74	12.73	12.74	12.38	12.80	12,931,913	164,233,320	12.700	12.03	12.02	12.03	11.69	12.09	13,693,107	11.994	0.79%
2026-04-10	0	12.64	12.62	12.64	12.37	12.67	12,832,885	161,639,228	12.596	11.94	11.92	11.94	11.68	11.97	13,588,250	11.896	2.68%
2026-04-09	0	12.31	12.30	12.31	12.16	12.33	10,285,380	126,341,779	12.284	11.63	11.62	11.63	11.48	11.64	10,890,795	11.601	0.49%
2026-04-08	0	12.25	12.24	12.25	12.13	12.61	22,382,696	274,176,223	12.249	11.57	11.56	11.57	11.46	11.91	23,700,179	11.569	2.77%
2026-04-02	0	11.92	11.92	11.93	11.78	11.99	11,557,085	137,620,810	11.908	11.26	11.26	11.27	11.13	11.32	12,237,354	11.246	0.25%
2026-04-01	0	11.89	11.88	11.89	11.86	12.02	17,725,678	211,451,055	11.929	11.23	11.22	11.23	11.20	11.35	18,769,041	11.266	0.59%
2026-03-31	0	11.82	11.81	11.82	11.67	11.93	22,181,376	262,159,180	11.819	11.16	11.15	11.16	11.02	11.27	23,487,009	11.162	0.17%
2026-03-30	0	11.80	11.79	11.80	11.22	11.93	23,561,376	276,938,250	11.754	11.14	11.13	11.14	10.60	11.27	24,948,238	11.101	-0.25%
2026-03-27	0	11.83	11.83	11.84	11.70	12.00	16,548,961	196,669,633	11.884	11.17	11.17	11.18	11.05	11.33	17,523,060	11.223	-0.17%
2026-03-26	0	11.85	11.85	11.86	11.78	11.98	14,106,172	167,185,932	11.852	11.19	11.19	11.20	11.13	11.31	14,936,485	11.193	-0.67%
2026-03-25	0	11.93	11.93	11.94	11.70	11.97	19,368,425	229,792,290	11.864	11.27	11.27	11.28	11.05	11.30	20,508,483	11.205	2.40%
2026-03-24	0	11.65	11.63	11.65	11.32	11.66	23,913,856	275,391,522	11.516	11.00	10.98	11.00	10.69	11.01	25,321,465	10.876	3.74%
2026-03-23	0	11.23	11.22	11.23	11.11	11.45	24,674,319	276,540,365	11.208	10.61	10.60	10.61	10.49	10.81	26,126,691	10.585	-2.43%
2026-03-20	0	11.51	11.50	11.51	11.42	11.58	22,413,923	257,786,071	11.501	10.87	10.86	10.87	10.79	10.94	23,733,244	10.862	0.61%
2026-03-19	0	11.44	11.44	11.45	11.23	11.52	20,792,000	236,787,500	11.388	10.80	10.80	10.81	10.61	10.88	22,015,852	10.755	-1.04%
2026-03-18	0	11.56	11.56	11.58	11.40	11.65	10,019,785	115,694,639	11.547	10.92	10.92	10.94	10.77	11.00	10,609,566	10.905	1.23%
2026-03-17	0	11.42	11.42	11.43	11.40	11.60	12,740,617	146,052,116	11.464	10.79	10.79	10.79	10.77	10.96	13,490,551	10.826	-0.35%
2026-03-16	0	11.46	11.46	11.47	11.19	11.47	13,302,583	151,137,338	11.362	10.82	10.82	10.83	10.57	10.83	14,085,595	10.730	1.24%
2026-03-13	0	11.32	11.31	11.32	11.16	11.37	16,359,497	184,431,626	11.274	10.69	10.68	10.69	10.54	10.74	17,322,444	10.647	0.27%
2026-03-12	0	11.29	11.29	11.30	11.15	11.47	22,089,378	249,000,952	11.272	10.66	10.66	10.67	10.53	10.83	23,389,596	10.646	-1.14%
2026-03-11	0	11.42	11.42	11.43	11.37	11.55	10,047,117	114,913,374	11.437	10.79	10.79	10.79	10.74	10.91	10,638,507	10.802	0.00%
2026-03-10	0	11.42	11.42	11.43	11.36	11.57	19,670,670	224,708,273	11.424	10.79	10.79	10.79	10.73	10.93	20,828,518	10.788	0.44%
2026-03-09	0	11.37	11.37	11.40	11.08	11.61	36,088,861	404,659,164	11.213	10.74	10.74	10.77	10.46	10.96	38,213,112	10.590	-3.89%
2026-03-06	0	11.83	11.83	11.84	11.81	11.93	22,979,440	272,677,513	11.866	11.17	11.17	11.18	11.15	11.27	24,332,048	11.207	-0.25%
2026-03-05	0	11.86	11.86	11.87	11.67	12.05	23,878,870	283,977,391	11.892	11.20	11.20	11.21	11.02	11.38	25,284,420	11.231	2.24%
2026-03-04	0	11.60	11.60	11.62	11.44	11.98	43,981,094	513,218,931	11.669	10.96	10.96	10.97	10.80	11.31	46,569,895	11.020	-3.89%
2026-03-03	0	12.07	12.06	12.07	11.94	12.37	30,151,465	365,382,338	12.118	11.40	11.39	11.40	11.28	11.68	31,926,231	11.445	-1.47%
2026-03-02	0	12.25	12.22	12.25	12.06	12.55	26,360,339	322,656,724	12.240	11.57	11.54	11.57	11.39	11.85	27,911,953	11.560	-2.16%
2026-02-27	0	12.52	12.51	12.52	12.30	12.62	29,973,482	375,166,405	12.517	11.82	11.81	11.82	11.62	11.92	31,737,771	11.821	1.38%
2026-02-26	0	12.35	12.34	12.35	12.34	12.60	13,714,961	170,524,509	12.433	11.66	11.65	11.66	11.65	11.90	14,522,246	11.742	-0.56%
2026-02-25	0	12.42	12.41	12.42	12.35	12.51	14,168,630	175,950,400	12.418	11.73	11.72	11.73	11.66	11.81	15,002,619	11.728	0.89%
2026-02-24	0	12.31	12.31	12.32	12.26	12.41	18,618,033	229,237,716	12.313	11.63	11.63	11.64	11.58	11.72	19,713,921	11.628	-0.81%
2026-02-23	0	12.41	12.40	12.41	12.30	12.50	10,519,723	130,310,600	12.387	11.72	11.71	11.72	11.62	11.81	11,138,931	11.699	1.89%
2026-02-20	0	12.18	12.17	12.18	12.17	12.48	13,452,855	164,709,627	12.243	11.50	11.49	11.50	11.49	11.79	14,244,712	11.563	-1.62%
2026-02-16	0	12.38	12.36	12.38	12.22	12.38	3,416,965	42,105,975	12.323	11.69	11.67	11.69	11.54	11.69	3,618,093	11.638	1.14%
2026-02-13	0	12.24	12.23	12.24	12.22	12.53	12,931,492	159,438,128	12.329	11.56	11.55	11.56	11.54	11.83	13,692,661	11.644	-2.31%
2026-02-12	0	12.53	12.53	12.54	12.50	12.82	8,431,927	106,359,152	12.614	11.83	11.83	11.84	11.81	12.11	8,928,244	11.913	-2.11%
2026-02-11	0	12.80	12.79	12.80	12.73	12.91	13,815,063	176,709,677	12.791	12.09	12.08	12.09	12.02	12.19	14,628,241	12.080	-0.70%
2026-02-10	0	12.89	12.88	12.89	12.68	12.89	11,134,897	143,070,498	12.849	12.17	12.16	12.17	11.98	12.17	11,790,316	12.135	1.74%
2026-02-09	0	12.67	12.66	12.67	12.58	12.90	20,383,513	259,237,534	12.718	11.97	11.96	11.97	11.88	12.18	21,583,321	12.011	2.26%
2026-02-06	0	12.39	12.38	12.39	12.05	12.51	21,423,388	264,139,112	12.329	11.70	11.69	11.70	11.38	11.81	22,684,404	11.644	1.14%
2026-02-05	0	12.25	12.24	12.25	12.10	12.34	16,393,728	200,168,155	12.210	11.57	11.56	11.57	11.43	11.65	17,358,690	11.531	-0.73%
2026-02-04	0	12.34	12.33	12.34	12.27	12.42	10,454,474	129,081,492	12.347	11.65	11.64	11.65	11.59	11.73	11,069,842	11.661	0.98%
2026-02-03	0	12.22	12.21	12.22	12.16	12.40	13,528,657	165,714,438	12.249	11.54	11.53	11.54	11.48	11.71	14,324,976	11.568	0.16%
2026-02-02	0	12.20	12.20	12.21	12.09	12.48	18,700,376	228,530,941	12.221	11.52	11.52	11.53	11.42	11.79	19,801,111	11.541	-2.48%
2026-01-30	0	12.51	12.50	12.51	12.47	12.96	17,370,314	218,447,380	12.576	11.81	11.81	11.81	11.78	12.24	18,392,760	11.877	-3.25%
2026-01-29	0	12.93	12.93	12.94	12.46	12.95	24,037,214	307,857,821	12.808	12.21	12.21	12.22	11.77	12.23	25,452,085	12.096	2.62%
2026-01-28	0	12.60	12.59	12.60	12.28	12.62	28,108,594	351,918,306	12.520	11.90	11.89	11.90	11.60	11.92	29,763,113	11.824	2.27%
2026-01-27	0	12.32	12.31	12.32	12.04	12.33	18,871,841	231,051,124	12.243	11.64	11.63	11.64	11.37	11.64	19,982,669	11.563	2.41%
2026-01-26	0	12.03	12.02	12.03	11.91	12.22	20,749,275	249,856,868	12.042	11.36	11.35	11.36	11.25	11.54	21,970,612	11.372	0.67%
2026-01-23	0	11.95	11.93	11.95	11.90	12.10	18,062,640	215,837,000	11.949	11.29	11.27	11.29	11.24	11.43	19,125,837	11.285	-0.17%
2026-01-22	0	11.97	11.96	11.97	11.94	12.13	15,638,673	187,519,742	11.991	11.30	11.30	11.30	11.28	11.46	16,559,191	11.324	0.00%
2026-01-21	0	11.97	11.97	11.98	11.96	12.04	15,271,716	183,116,812	11.991	11.30	11.30	11.31	11.30	11.37	16,170,635	11.324	-0.17%
2026-01-20	0	11.99	11.99	12.00	11.90	12.08	20,126,620	241,357,249	11.992	11.32	11.32	11.33	11.24	11.41	21,311,306	11.325	-0.08%
2026-01-19	0	12.00	12.00	12.01	11.90	12.07	14,289,950	171,611,568	12.009	11.33	11.33	11.34	11.24	11.40	15,131,080	11.342	-0.41%
2026-01-16	0	12.05	12.04	12.05	11.99	12.19	13,502,634	162,944,823	12.068	11.38	11.37	11.38	11.32	11.51	14,297,422	11.397	0.50%
2026-01-15	0	11.99	11.99	12.00	11.93	12.17	23,133,804	278,800,331	12.052	11.32	11.32	11.33	11.27	11.49	24,495,498	11.382	-1.32%
2026-01-14	0	12.15	12.15	12.16	12.12	12.32	19,682,789	240,035,695	12.195	11.47	11.47	11.48	11.45	11.64	20,841,351	11.517	-0.82%
2026-01-13	0	12.25	12.25	12.26	12.20	12.42	23,609,086	290,222,527	12.293	11.57	11.57	11.58	11.52	11.73	24,998,756	11.609	0.16%
2026-01-12	0	12.23	12.21	12.23	12.03	12.24	8,592,751	104,304,412	12.139	11.55	11.53	11.55	11.36	11.56	9,098,535	11.464	0.91%
2026-01-09	0	12.12	12.12	12.13	12.03	12.25	19,029,654	230,437,281	12.109	11.45	11.45	11.46	11.36	11.57	20,149,771	11.436	0.08%
2026-01-08	0	12.11	12.11	12.12	12.08	12.31	26,721,955	325,461,402	12.180	11.44	11.44	11.45	11.41	11.63	28,294,854	11.502	-1.78%
2026-01-07	0	12.33	12.33	12.34	12.28	12.42	15,685,051	193,506,824	12.337	11.64	11.64	11.65	11.60	11.73	16,608,299	11.651	-0.16%
2026-01-06	0	12.35	12.34	12.35	12.12	12.44	19,722,395	243,067,036	12.324	11.66	11.65	11.66	11.45	11.75	20,883,288	11.639	2.15%
2026-01-05	0	12.09	12.08	12.09	12.07	12.40	15,750,328	191,530,373	12.160	11.42	11.41	11.42	11.40	11.71	16,677,419	11.484	-2.34%
2026-01-02	0	12.38	12.34	12.38	12.03	12.38	7,667,679	94,113,313	12.274	11.69	11.65	11.69	11.36	11.69	8,119,011	11.592	2.65%
2025-12-31	0	12.06	12.05	12.06	12.05	12.37	8,710,190	105,357,931	12.096	11.39	11.38	11.39	11.38	11.68	9,222,886	11.424	-2.27%
2025-12-30	0	12.34	12.31	12.34	11.96	12.48	19,805,000	243,259,175	12.283	11.65	11.63	11.65	11.30	11.79	20,970,755	11.600	2.41%
2025-12-29	0	12.05	12.04	12.05	12.01	12.17	13,375,707	161,640,999	12.085	11.38	11.37	11.38	11.34	11.49	14,163,023	11.413	0.50%
2025-12-24	0	11.99	11.94	11.99	11.90	12.01	3,497,247	41,823,384	11.959	11.32	11.28	11.32	11.24	11.34	3,703,101	11.294	0.59%
2025-12-23	0	11.92	11.92	11.93	11.90	12.06	10,181,979	122,066,645	11.988	11.26	11.26	11.27	11.24	11.39	10,781,307	11.322	-0.17%
2025-12-22	0	11.94	11.93	11.94	11.90	12.13	9,023,623	107,848,909	11.952	11.28	11.27	11.28	11.24	11.46	9,554,769	11.287	-0.08%
2025-12-19	0	11.95	11.95	11.97	11.75	12.01	22,186,966	264,511,341	11.922	11.29	11.29	11.30	11.10	11.34	23,492,928	11.259	0.42%
2025-12-18	0	11.90	11.90	11.91	11.86	12.04	20,675,259	246,624,767	11.928	11.24	11.24	11.25	11.20	11.37	21,892,239	11.265	-1.16%
2025-12-17	0	12.04	12.03	12.04	11.92	12.12	16,570,804	199,408,800	12.034	11.37	11.36	11.37	11.26	11.45	17,546,189	11.365	0.33%
2025-12-16	0	12.00	11.99	12.00	11.98	12.26	15,214,639	183,376,395	12.053	11.33	11.32	11.33	11.31	11.58	16,110,198	11.383	-1.96%
2025-12-15	0	12.24	12.24	12.25	12.17	12.40	13,501,285	165,844,312	12.284	11.56	11.56	11.57	11.49	11.71	14,295,993	11.601	-0.16%
2025-12-12	0	12.26	12.24	12.26	12.12	12.32	13,763,943	168,482,810	12.241	11.58	11.56	11.58	11.45	11.64	14,574,112	11.560	1.74%
2025-12-11	0	12.05	12.04	12.05	11.92	12.12	14,589,990	175,449,311	12.025	11.38	11.37	11.38	11.26	11.45	15,448,781	11.357	0.84%
2025-12-10	0	11.95	11.94	11.95	11.94	12.13	13,048,468	156,375,831	11.984	11.29	11.28	11.29	11.28	11.46	13,816,523	11.318	-1.16%
2025-12-09	0	12.09	12.08	12.09	12.07	12.31	15,093,104	183,036,559	12.127	11.42	11.41	11.42	11.40	11.63	15,981,509	11.453	-1.79%
2025-12-08	0	12.31	12.31	12.32	12.27	12.60	12,027,300	149,211,847	12.406	11.63	11.63	11.64	11.59	11.90	12,735,247	11.716	-0.65%
2025-12-05	0	12.39	12.39	12.40	12.28	12.44	15,639,444	193,477,278	12.371	11.70	11.70	11.71	11.60	11.75	16,560,008	11.683	0.41%
2025-12-04	0	12.34	12.34	12.35	12.30	12.39	10,687,762	131,805,168	12.332	11.65	11.65	11.66	11.62	11.70	11,316,862	11.647	0.08%
2025-12-03	0	12.33	12.30	12.33	12.21	12.41	16,029,921	197,568,585	12.325	11.64	11.62	11.64	11.53	11.72	16,973,469	11.640	-0.32%
2025-12-02	0	12.37	12.36	12.37	12.12	12.58	19,365,418	240,020,280	12.394	11.68	11.67	11.68	11.45	11.88	20,505,299	11.705	1.89%
2025-12-01	0	12.14	12.13	12.14	12.09	12.32	12,129,120	147,578,865	12.167	11.47	11.46	11.47	11.42	11.64	12,843,060	11.491	-0.25%
2025-11-28	0	12.17	12.15	12.18	12.10	12.29	7,698,664	93,707,425	12.172	11.49	11.47	11.50	11.43	11.61	8,151,820	11.495	-0.98%
2025-11-27	0	12.29	12.28	12.29	12.18	12.38	13,489,000	166,002,627	12.307	11.61	11.60	11.61	11.50	11.69	14,282,985	11.622	0.00%
2025-11-26	0	12.29	12.28	12.29	12.20	12.34	13,716,906	168,615,683	12.293	11.61	11.60	11.61	11.52	11.65	14,524,306	11.609	0.99%
2025-11-25	0	12.17	12.16	12.17	12.11	12.29	9,241,141	112,604,169	12.185	11.49	11.48	11.49	11.44	11.61	9,785,090	11.508	0.50%
2025-11-24	0	12.11	12.11	12.12	11.98	12.22	30,100,683	364,608,062	12.113	11.44	11.44	11.45	11.31	11.54	31,872,459	11.440	0.75%
2025-11-21	0	12.02	12.02	12.03	11.99	12.30	21,627,591	262,396,157	12.132	11.35	11.35	11.36	11.32	11.62	22,900,627	11.458	-1.80%
2025-11-20	0	12.24	12.23	12.24	12.01	12.35	21,224,652	259,210,511	12.213	11.56	11.55	11.56	11.34	11.66	22,473,970	11.534	1.83%
2025-11-19	0	12.02	12.00	12.02	11.99	12.28	21,961,929	264,920,962	12.063	11.35	11.33	11.35	11.32	11.60	23,254,645	11.392	-1.23%
2025-11-18	0	12.17	12.17	12.19	12.10	12.63	28,108,611	345,424,153	12.289	11.49	11.49	11.51	11.43	11.93	29,763,131	11.606	-3.87%
2025-11-17	0	12.66	12.65	12.66	12.50	12.72	18,053,001	227,902,517	12.624	11.96	11.95	11.96	11.81	12.01	19,115,631	11.922	-0.47%
2025-11-14	0	12.72	12.71	12.72	12.64	12.92	15,394,818	196,746,173	12.780	12.01	12.00	12.01	11.94	12.20	16,300,983	12.070	-1.70%
2025-11-13	0	12.94	12.94	12.95	12.75	12.99	24,909,924	321,248,883	12.896	12.22	12.22	12.23	12.04	12.27	26,376,164	12.180	1.25%
2025-11-12	0	12.78	12.76	12.78	12.72	12.84	19,019,866	242,925,028	12.772	12.07	12.05	12.07	12.01	12.13	20,139,407	12.062	0.31%
2025-11-11	0	12.74	12.70	12.74	12.60	12.79	24,132,106	306,056,954	12.683	12.03	11.99	12.03	11.90	12.08	25,552,562	11.978	0.55%
2025-11-10	0	12.67	12.65	12.67	12.52	12.73	13,214,487	167,200,298	12.653	11.97	11.95	11.97	11.82	12.02	13,992,314	11.949	0.88%
2025-11-07	0	12.56	12.55	12.56	12.46	12.62	12,968,491	162,762,876	12.551	11.86	11.85	11.86	11.77	11.92	13,731,838	11.853	-0.48%
2025-11-06	0	12.62	12.61	12.62	12.33	12.68	29,882,372	374,967,397	12.548	11.92	11.91	11.92	11.64	11.98	31,641,298	11.851	2.19%
2025-11-05	0	12.35	12.34	12.35	12.17	12.44	16,997,183	208,948,797	12.293	11.66	11.65	11.66	11.49	11.75	17,997,666	11.610	-0.48%
2025-11-04	0	12.41	12.40	12.41	12.01	12.63	43,437,148	539,473,116	12.420	11.72	11.71	11.72	11.34	11.93	45,993,931	11.729	1.80%
2025-11-03	0	12.19	12.18	12.19	11.89	12.26	19,975,214	242,013,804	12.116	11.51	11.50	11.51	11.23	11.58	21,150,988	11.442	1.41%
2025-10-31	0	12.02	12.01	12.02	12.00	12.24	17,815,219	215,720,047	12.109	11.35	11.34	11.35	11.33	11.56	18,863,853	11.436	-1.39%
2025-10-30	0	12.19	12.18	12.19	12.01	12.32	31,159,116	379,851,718	12.191	11.51	11.50	11.51	11.34	11.64	32,993,194	11.513	1.75%
2025-10-28	0	11.98	11.96	11.98	11.89	12.05	19,211,044	229,949,633	11.970	11.31	11.30	11.31	11.23	11.38	20,341,838	11.304	0.34%
2025-10-27	0	11.94	11.94	11.95	11.60	12.03	27,324,718	324,381,793	11.871	11.28	11.28	11.29	10.96	11.36	28,933,097	11.211	2.84%
2025-10-24	0	11.61	11.60	11.61	11.54	11.67	9,062,256	105,152,512	11.603	10.96	10.96	10.96	10.90	11.02	9,595,676	10.958	0.43%
2025-10-23	0	11.56	11.53	11.56	11.42	11.60	11,485,516	132,134,007	11.504	10.92	10.89	10.92	10.79	10.96	12,161,573	10.865	0.87%
2025-10-22	0	11.46	11.45	11.46	11.41	11.59	17,185,000	197,228,900	11.477	10.82	10.81	10.82	10.78	10.95	18,196,538	10.839	-1.21%
2025-10-21	0	11.60	11.59	11.60	11.44	11.67	15,098,590	175,018,219	11.592	10.96	10.95	10.96	10.80	11.02	15,987,318	10.947	1.49%
2025-10-20	0	11.43	11.42	11.43	11.23	11.45	19,620,657	222,976,848	11.364	10.79	10.79	10.79	10.61	10.81	20,775,562	10.733	2.70%
2025-10-17	0	11.13	11.12	11.13	11.10	11.56	28,908,174	324,945,783	11.241	10.51	10.50	10.51	10.48	10.92	30,609,757	10.616	-2.96%
2025-10-16	0	11.47	11.47	11.48	11.38	11.63	32,193,760	369,616,975	11.481	10.83	10.83	10.84	10.75	10.98	34,088,738	10.843	-0.09%
2025-10-15	0	11.48	11.47	11.48	11.30	11.50	25,817,883	295,568,368	11.448	10.84	10.83	10.84	10.67	10.86	27,337,567	10.812	1.95%
2025-10-14	0	11.26	11.25	11.26	11.12	11.47	39,235,455	442,036,337	11.266	10.63	10.62	10.63	10.50	10.83	41,544,919	10.640	-1.14%
2025-10-13	0	11.39	11.36	11.39	10.95	11.44	42,770,307	478,667,259	11.192	10.76	10.73	10.76	10.34	10.80	45,287,839	10.569	0.18%
2025-10-10	0	11.37	11.36	11.37	11.27	11.51	28,585,367	325,014,562	11.370	10.74	10.73	10.74	10.64	10.87	30,267,949	10.738	-0.44%
2025-10-09	0	11.42	11.42	11.43	11.02	11.44	30,461,462	344,968,830	11.325	10.79	10.79	10.79	10.41	10.80	32,254,474	10.695	3.91%
2025-10-08	0	10.99	10.98	10.99	10.82	11.05	16,396,279	179,701,329	10.960	10.38	10.37	10.38	10.22	10.44	17,361,391	10.351	0.18%
2025-10-06	0	10.97	10.96	10.97	10.94	11.11	9,615,056	105,539,718	10.977	10.36	10.35	10.36	10.33	10.49	10,181,014	10.366	-0.72%
2025-10-03	0	11.05	11.04	11.05	11.01	11.31	22,073,020	244,723,634	11.087	10.44	10.43	10.44	10.40	10.68	23,372,275	10.471	-2.64%
2025-10-02	0	11.35	11.35	11.37	11.35	11.52	12,526,849	143,054,177	11.420	10.72	10.72	10.74	10.72	10.88	13,264,200	10.785	-0.61%
2025-09-30	0	11.42	11.41	11.42	11.26	11.50	24,573,515	279,226,870	11.363	10.79	10.78	10.79	10.63	10.86	26,019,953	10.731	0.88%
2025-09-29	0	11.32	11.31	11.32	11.10	11.44	23,519,325	265,012,999	11.268	10.69	10.68	10.69	10.48	10.80	24,903,712	10.642	1.43%
2025-09-26	0	11.16	11.16	11.17	11.01	11.26	20,824,564	232,264,473	11.153	10.54	10.54	10.55	10.40	10.63	22,050,333	10.533	0.27%
2025-09-25	0	11.13	11.12	11.13	11.04	11.43	27,176,340	303,495,389	11.168	10.51	10.50	10.51	10.43	10.79	28,775,985	10.547	-2.02%
2025-09-24	0	11.36	11.36	11.37	11.34	11.55	20,945,911	239,271,981	11.423	10.73	10.73	10.74	10.71	10.91	22,178,822	10.788	-1.22%
2025-09-23	0	11.50	11.48	11.50	11.36	11.57	35,018,968	402,260,051	11.487	10.86	10.84	10.86	10.73	10.93	37,080,243	10.848	1.50%
2025-09-22	0	11.33	11.32	11.33	11.25	11.88	42,960,809	491,076,198	11.431	10.70	10.69	10.70	10.62	11.22	45,489,554	10.795	-4.72%
2025-09-19	0	12.11	12.11	12.13	11.98	12.20	25,101,784	303,681,584	12.098	11.23	11.23	11.25	11.11	11.31	27,069,428	11.219	-0.74%
2025-09-18	0	12.20	12.19	12.20	12.07	12.35	23,313,539	284,750,855	12.214	11.31	11.30	11.31	11.19	11.45	25,141,008	11.326	-0.57%
2025-09-17	0	12.27	12.26	12.27	12.15	12.34	28,123,515	344,134,116	12.237	11.38	11.37	11.38	11.27	11.44	30,328,022	11.347	1.32%
2025-09-16	0	12.11	12.11	12.12	12.08	12.32	29,298,064	356,317,835	12.162	11.23	11.23	11.24	11.20	11.42	31,594,640	11.278	-1.06%
2025-09-15	0	12.24	12.22	12.24	12.19	12.32	21,105,455	258,228,578	12.235	11.35	11.33	11.35	11.30	11.42	22,759,840	11.346	-0.81%
2025-09-12	0	12.34	12.33	12.34	12.25	12.52	25,206,893	310,973,336	12.337	11.44	11.43	11.44	11.36	11.61	27,182,776	11.440	0.08%
2025-09-11	0	12.33	12.33	12.34	11.94	12.43	27,530,967	337,028,229	12.242	11.43	11.43	11.44	11.07	11.53	29,689,026	11.352	1.73%
2025-09-10	0	12.12	12.10	12.12	11.88	12.20	25,480,090	307,241,934	12.058	11.24	11.22	11.24	11.02	11.31	27,477,388	11.182	1.42%
2025-09-09	0	11.95	11.94	11.95	11.77	12.08	28,210,225	336,470,860	11.927	11.08	11.07	11.08	10.91	11.20	30,421,529	11.060	-1.08%
2025-09-08	0	12.08	12.07	12.08	11.20	12.20	72,168,559	854,578,806	11.841	11.20	11.19	11.20	10.39	11.31	77,825,608	10.981	6.81%
2025-09-05	0	11.31	11.30	11.31	11.00	11.36	25,432,366	285,978,436	11.245	10.49	10.48	10.49	10.20	10.53	27,425,923	10.427	2.45%
2025-09-04	0	11.04	11.04	11.05	10.92	11.24	27,332,667	301,768,061	11.041	10.24	10.24	10.25	10.13	10.42	29,475,182	10.238	-0.18%
2025-09-03	0	11.06	11.06	11.07	11.05	11.40	16,352,713	182,083,114	11.135	10.26	10.26	10.27	10.25	10.57	17,634,547	10.325	-0.72%
2025-09-02	0	11.14	11.13	11.14	11.12	11.30	20,279,498	227,011,861	11.194	10.33	10.32	10.33	10.31	10.48	21,869,139	10.380	-1.24%
2025-09-01	0	11.28	11.27	11.28	11.12	11.32	25,041,992	281,708,463	11.249	10.46	10.45	10.46	10.31	10.50	27,004,949	10.432	1.44%
2025-08-29	0	11.12	11.12	11.13	11.06	11.44	33,554,777	375,747,701	11.198	10.31	10.31	10.32	10.26	10.61	36,185,022	10.384	-2.11%
2025-08-28	0	11.36	11.36	11.38	11.22	11.44	20,282,700	229,838,386	11.332	10.53	10.53	10.55	10.40	10.61	21,872,592	10.508	1.16%
2025-08-27	0	11.23	11.23	11.24	11.20	11.54	24,998,405	284,065,023	11.363	10.41	10.41	10.42	10.39	10.70	26,957,945	10.537	-1.84%
2025-08-26	0	11.44	11.40	11.44	11.32	11.69	31,266,745	358,711,558	11.473	10.61	10.57	10.61	10.50	10.84	33,717,639	10.639	-1.97%
2025-08-25	0	11.67	11.67	11.68	11.60	11.83	19,788,873	232,010,936	11.724	10.82	10.82	10.83	10.76	10.97	21,340,056	10.872	0.78%
2025-08-22	0	11.58	11.57	11.58	11.50	11.64	16,367,320	189,531,806	11.580	10.74	10.73	10.74	10.66	10.79	17,650,299	10.738	0.35%
2025-08-21	0	11.54	11.53	11.54	11.47	11.64	18,724,429	216,607,553	11.568	10.70	10.69	10.70	10.64	10.79	20,192,174	10.727	-0.17%
2025-08-20	0	11.56	11.56	11.57	11.33	11.59	15,063,333	172,739,976	11.468	10.72	10.72	10.73	10.51	10.75	16,244,097	10.634	1.05%
2025-08-19	0	11.44	11.43	11.44	11.40	11.80	20,677,600	238,506,386	11.535	10.61	10.60	10.61	10.57	10.94	22,298,447	10.696	-1.89%
2025-08-18	0	11.66	11.65	11.66	11.59	11.83	22,207,041	260,159,912	11.715	10.81	10.80	10.81	10.75	10.97	23,947,776	10.864	0.26%
2025-08-15	0	11.63	11.62	11.63	11.53	11.96	36,724,000	428,068,498	11.656	10.78	10.78	10.78	10.69	11.09	39,602,670	10.809	-2.76%
2025-08-14	0	11.96	11.95	11.96	11.94	12.16	25,168,134	303,153,250	12.045	11.09	11.08	11.09	11.07	11.28	27,140,979	11.170	0.59%
2025-08-13	0	11.89	11.89	11.90	11.69	11.91	22,658,597	267,979,719	11.827	11.03	11.03	11.04	10.84	11.04	24,434,728	10.967	1.36%
2025-08-12	0	11.73	11.72	11.73	11.60	11.77	17,342,686	202,839,673	11.696	10.88	10.87	10.88	10.76	10.91	18,702,120	10.846	0.77%
2025-08-11	0	11.64	11.63	11.64	11.58	11.85	16,373,424	191,556,854	11.699	10.79	10.78	10.79	10.74	10.99	17,656,881	10.849	-0.60%
2025-08-08	0	11.71	11.70	11.71	11.63	11.79	13,970,023	163,793,968	11.725	10.86	10.85	10.86	10.78	10.93	15,065,086	10.872	0.09%
2025-08-07	0	11.70	11.70	11.71	11.54	11.82	13,603,028	158,814,391	11.675	10.85	10.85	10.86	10.70	10.96	14,669,323	10.826	0.17%
2025-08-06	0	11.68	11.68	11.69	11.62	11.96	23,113,507	270,440,756	11.701	10.83	10.83	10.84	10.78	11.09	24,925,296	10.850	-1.52%
2025-08-05	0	11.86	11.85	11.86	11.65	11.90	22,076,347	260,791,654	11.813	11.00	10.99	11.00	10.80	11.04	23,806,837	10.954	1.19%
2025-08-04	0	11.72	11.71	11.72	11.46	11.79	17,108,119	199,553,589	11.664	10.87	10.86	10.87	10.63	10.93	18,449,166	10.816	1.03%
2025-08-01	0	11.60	11.58	11.60	11.48	11.86	32,262,771	375,643,550	11.643	10.76	10.74	10.76	10.65	11.00	34,791,740	10.797	-1.53%
2025-07-31	0	11.78	11.78	11.80	11.70	12.18	46,171,642	546,883,022	11.845	10.92	10.92	10.94	10.85	11.29	49,790,881	10.984	-3.92%
2025-07-30	0	12.26	12.24	12.26	12.12	12.54	26,022,520	321,558,159	12.357	11.37	11.35	11.37	11.24	11.63	28,062,337	11.459	-0.49%
2025-07-29	0	12.32	12.30	12.32	12.06	12.40	27,075,521	331,720,393	12.252	11.42	11.41	11.42	11.18	11.50	29,197,879	11.361	-0.32%
2025-07-28	0	12.36	12.34	12.36	12.14	12.48	36,286,895	447,633,167	12.336	11.46	11.44	11.46	11.26	11.57	39,131,302	11.439	1.31%
2025-07-25	0	12.20	12.18	12.20	12.08	12.44	33,813,161	413,281,804	12.223	11.31	11.29	11.31	11.20	11.54	36,463,660	11.334	-1.13%
2025-07-24	0	12.34	12.34	12.36	11.54	12.42	75,412,254	918,294,740	12.177	11.44	11.44	11.46	10.70	11.52	81,323,565	11.292	5.47%
2025-07-23	0	11.70	11.70	11.72	11.32	11.70	47,175,628	547,815,332	11.612	10.85	10.85	10.87	10.50	10.85	50,873,566	10.768	3.36%
2025-07-22	0	11.32	11.32	11.34	11.14	11.44	33,685,418	380,822,362	11.305	10.50	10.50	10.52	10.33	10.61	36,325,904	10.483	1.25%
2025-07-21	0	11.18	11.14	11.18	10.92	11.20	24,007,444	266,299,166	11.092	10.37	10.33	10.37	10.13	10.39	25,889,306	10.286	2.19%
2025-07-18	0	10.94	10.94	10.96	10.82	11.00	19,374,936	211,548,262	10.919	10.14	10.14	10.16	10.03	10.20	20,893,672	10.125	0.92%
2025-07-17	0	10.84	10.82	10.84	10.82	10.96	16,882,501	183,650,640	10.878	10.05	10.03	10.05	10.03	10.16	18,205,863	10.087	0.37%
2025-07-16	0	10.80	10.80	10.82	10.80	11.06	15,824,435	172,823,800	10.921	10.01	10.01	10.03	10.01	10.26	17,064,859	10.127	-0.37%
2025-07-15	0	10.84	10.84	10.86	10.74	11.14	29,551,287	321,668,208	10.885	10.05	10.05	10.07	9.959	10.33	31,867,712	10.094	-1.28%
2025-07-14	0	10.98	10.98	11.00	10.98	11.20	21,901,232	242,386,528	11.067	10.18	10.18	10.20	10.18	10.39	23,617,995	10.263	-0.72%
2025-07-11	0	11.06	11.06	11.08	11.06	11.34	32,188,057	360,842,634	11.210	10.26	10.26	10.27	10.26	10.52	34,711,170	10.396	-0.18%
2025-07-10	0	11.08	11.08	11.10	10.80	11.12	22,124,668	243,703,118	11.015	10.27	10.27	10.29	10.01	10.31	23,858,946	10.214	2.03%
2025-07-09	0	10.86	10.84	10.86	10.78	10.98	21,919,201	238,373,235	10.875	10.07	10.05	10.07	9.996	10.18	23,637,373	10.085	-0.55%
2025-07-08	0	10.92	10.92	10.94	10.60	10.96	26,494,756	288,277,436	10.881	10.13	10.13	10.14	9.829	10.16	28,571,590	10.090	2.63%
2025-07-07	0	10.64	10.64	10.66	10.56	10.72	16,073,000	170,668,891	10.618	9.867	9.867	9.885	9.792	9.941	17,332,908	9.8465	-0.37%
2025-07-04	0	10.68	10.66	10.68	10.46	10.86	34,660,335	368,094,114	10.620	9.904	9.885	9.904	9.700	10.07	37,377,241	9.8481	-0.93%
2025-07-03	0	10.78	10.78	10.80	10.74	11.04	23,664,127	256,303,777	10.831	9.996	9.996	10.01	9.959	10.24	25,519,078	10.044	0.00%
2025-07-02	0	10.78	10.76	10.78	10.60	11.10	51,100,757	551,003,435	10.783	9.996	9.978	9.996	9.829	10.29	55,106,372	9.9989	0.00%
2025-06-30	0	10.78	10.78	10.80	10.74	11.06	25,578,386	277,535,048	10.850	9.996	9.996	10.01	9.959	10.26	27,583,389	10.062	-2.53%
2025-06-27	0	11.06	11.04	11.06	10.94	11.30	37,851,221	420,462,600	11.108	10.26	10.24	10.26	10.14	10.48	40,818,250	10.301	-0.23%
2025-06-26	0	11.48	11.48	11.50	11.34	11.66	28,014,208	321,816,245	11.488	10.28	10.28	10.30	10.15	10.44	31,284,329	10.287	-1.54%
2025-06-25	0	11.66	11.64	11.66	11.50	11.70	33,700,021	391,501,105	11.617	10.44	10.42	10.44	10.30	10.48	37,633,851	10.403	0.34%
2025-06-24	0	11.62	11.62	11.64	11.34	11.66	40,635,155	469,946,681	11.565	10.41	10.41	10.42	10.15	10.44	45,378,529	10.356	2.83%
2025-06-23	0	11.30	11.30	11.32	10.98	11.34	33,132,640	371,814,210	11.222	10.12	10.12	10.14	9.832	10.15	37,000,239	10.049	1.80%
2025-06-20	0	11.10	11.10	11.12	11.00	11.20	35,950,591	399,653,073	11.117	9.940	9.940	9.958	9.850	10.03	40,147,132	9.9547	0.73%
2025-06-19	0	11.02	11.02	11.04	10.98	11.32	35,306,687	392,790,947	11.125	9.868	9.868	9.886	9.832	10.14	39,428,064	9.9622	-2.48%
2025-06-18	0	11.30	11.30	11.32	11.20	11.42	33,997,513	384,810,529	11.319	10.12	10.12	10.14	10.03	10.23	37,966,069	10.136	0.18%
2025-06-17	0	11.28	11.26	11.28	11.06	11.34	36,597,446	411,423,169	11.242	10.10	10.08	10.10	9.904	10.15	40,869,495	10.067	1.62%
2025-06-16	0	11.10	11.08	11.10	11.00	11.24	34,953,867	387,829,977	11.095	9.940	9.922	9.940	9.850	10.07	39,034,059	9.9357	-0.72%
2025-06-13	0	11.18	11.16	11.18	10.84	11.18	44,247,677	490,847,608	11.093	10.01	9.993	10.01	9.707	10.01	49,412,743	9.9336	2.76%
2025-06-12	0	10.88	10.88	10.90	10.74	10.98	38,397,761	418,287,119	10.894	9.743	9.743	9.761	9.617	9.832	42,879,962	9.7548	0.55%
2025-06-11	0	10.82	10.80	10.82	10.80	10.96	31,393,466	340,635,093	10.851	9.689	9.671	9.689	9.671	9.814	35,058,050	9.7163	0.37%
2025-06-10	0	10.78	10.76	10.78	10.46	11.20	61,256,447	665,180,307	10.859	9.653	9.635	9.653	9.367	10.03	68,406,960	9.7239	2.47%
2025-06-09	0	10.52	10.50	10.52	10.38	10.64	28,105,980	294,603,690	10.482	9.420	9.402	9.420	9.295	9.528	31,386,813	9.3862	1.15%
2025-06-06	0	10.40	10.40	10.42	10.26	10.50	39,015,741	405,483,667	10.393	9.313	9.313	9.331	9.188	9.402	43,570,079	9.3065	1.36%
2025-06-05	0	10.26	10.24	10.26	10.08	10.30	28,016,273	286,205,029	10.216	9.188	9.170	9.188	9.026	9.223	31,286,635	9.1478	1.79%
2025-06-04	0	10.08	10.06	10.08	10.02	10.22	32,362,416	327,412,629	10.117	9.026	9.008	9.026	8.973	9.152	36,140,106	9.0595	-0.59%
2025-06-03	0	10.14	10.12	10.14	9.870	10.16	30,703,495	310,002,557	10.097	9.080	9.062	9.080	8.838	9.098	34,287,538	9.0413	1.81%
2025-06-02	0	9.960	9.950	9.960	9.670	9.960	15,313,484	150,486,647	9.8271	8.919	8.910	8.919	8.659	8.919	17,101,039	8.7999	0.40%
2025-05-30	0	9.920	9.920	9.970	9.850	10.08	39,140,808	389,297,723	9.9461	8.883	8.883	8.928	8.820	9.026	43,709,745	8.9064	-1.98%
2025-05-29	0	10.12	10.10	10.12	9.900	10.14	33,304,144	334,586,180	10.046	9.062	9.044	9.062	8.865	9.080	37,191,763	8.9962	1.81%
2025-05-28	0	9.940	9.930	9.940	9.890	10.08	21,889,523	218,641,417	9.9884	8.901	8.892	8.901	8.856	9.026	24,444,704	8.9443	0.00%
2025-05-27	0	9.940	9.930	9.940	9.910	10.06	21,314,774	212,215,386	9.9563	8.901	8.892	8.901	8.874	9.008	23,802,864	8.9155	-0.10%
2025-05-26	0	9.950	9.950	9.960	9.910	10.12	21,709,321	217,211,903	10.005	8.910	8.910	8.919	8.874	9.062	24,243,467	8.9596	-0.30%
2025-05-23	0	9.980	9.960	9.980	9.870	9.980	30,478,478	303,047,138	9.9430	8.937	8.919	8.937	8.838	8.937	34,036,255	8.9037	0.20%
2025-05-22	0	9.960	9.930	9.960	9.920	10.04	26,128,426	260,848,130	9.9833	8.919	8.892	8.919	8.883	8.991	29,178,418	8.9398	-0.10%
2025-05-21	0	9.970	9.970	9.980	9.780	10.00	38,378,625	381,739,531	9.9467	8.928	8.928	8.937	8.758	8.955	42,858,592	8.9070	0.50%
2025-05-20	0	9.920	9.920	9.930	9.820	9.920	26,770,534	264,857,236	9.8936	8.883	8.883	8.892	8.794	8.883	29,895,480	8.8594	0.81%
2025-05-19	0	9.840	9.840	9.850	9.650	9.870	25,651,505	251,320,484	9.7975	8.811	8.811	8.820	8.641	8.838	28,645,825	8.7734	0.72%
2025-05-16	0	9.770	9.760	9.770	9.630	9.830	14,134,072	137,366,397	9.7188	8.749	8.740	8.749	8.623	8.802	15,783,953	8.7029	-0.41%
2025-05-15	0	9.810	9.800	9.810	9.740	9.890	19,924,181	194,952,007	9.7847	8.785	8.776	8.785	8.722	8.856	22,249,946	8.7619	-0.81%
2025-05-14	0	9.890	9.880	9.890	9.750	9.960	34,796,331	344,269,883	9.8939	8.856	8.847	8.856	8.731	8.919	38,858,134	8.8597	1.75%
2025-05-13	0	9.720	9.710	9.720	9.650	9.880	17,708,402	172,750,823	9.7553	8.704	8.695	8.704	8.641	8.847	19,775,518	8.7356	-2.41%
2025-05-12	0	9.960	9.950	9.960	9.580	10.00	43,212,727	427,498,268	9.8929	8.919	8.910	8.919	8.579	8.955	48,256,983	8.8588	4.18%
2025-05-09	0	9.560	9.550	9.560	9.510	9.610	6,867,475	65,616,655	9.5547	8.561	8.552	8.561	8.516	8.605	7,669,121	8.5560	-0.62%
2025-05-08	0	9.620	9.610	9.620	9.490	9.740	39,556,585	378,269,620	9.5627	8.614	8.605	8.614	8.498	8.722	44,174,056	8.5632	0.73%
2025-05-07	0	9.550	9.540	9.550	9.530	9.820	22,399,810	215,768,267	9.6326	8.552	8.543	8.552	8.534	8.794	25,014,557	8.6257	-0.42%
2025-05-06	0	9.590	9.590	9.600	9.320	9.660	17,050,951	162,882,009	9.5527	8.588	8.588	8.597	8.346	8.650	19,041,322	8.5541	1.16%
2025-05-02	0	9.480	9.460	9.480	9.370	9.500	7,807,713	73,897,198	9.4646	8.489	8.471	8.489	8.391	8.507	8,719,113	8.4753	0.11%
2025-04-30	0	9.470	9.450	9.470	9.250	9.470	18,947,016	178,116,172	9.4008	8.480	8.462	8.480	8.283	8.480	21,158,716	8.4181	1.72%
2025-04-29	0	9.310	9.300	9.310	9.240	9.460	15,036,000	140,342,901	9.3338	8.337	8.328	8.337	8.274	8.471	16,791,164	8.3581	0.98%
2025-04-28	0	9.220	9.220	9.230	9.090	9.240	9,167,711	84,148,377	9.1788	8.256	8.256	8.265	8.140	8.274	10,237,865	8.2193	0.22%
2025-04-25	0	9.200	9.190	9.200	9.120	9.340	16,596,958	153,494,060	9.2483	8.238	8.229	8.238	8.167	8.364	18,534,334	8.2816	0.88%
2025-04-24	0	9.120	9.110	9.120	9.070	9.200	8,990,975	82,091,669	9.1305	8.167	8.158	8.167	8.122	8.238	10,040,499	8.1761	-0.22%
2025-04-23	0	9.140	9.140	9.150	9.100	9.230	13,086,296	119,720,906	9.1486	8.185	8.185	8.194	8.149	8.265	14,613,870	8.1923	0.00%
2025-04-22	0	9.140	9.140	9.150	8.860	9.170	17,654,951	160,248,334	9.0767	8.185	8.185	8.194	7.934	8.211	19,715,827	8.1279	2.47%
2025-04-17	0	8.920	8.910	8.920	8.800	8.940	12,465,357	110,887,712	8.8957	7.988	7.979	7.988	7.880	8.006	13,920,448	7.9658	0.90%
2025-04-16	0	8.840	8.830	8.840	8.770	8.940	17,442,183	153,984,041	8.8283	7.916	7.907	7.916	7.853	8.006	19,478,223	7.9054	-0.67%
2025-04-15	0	8.900	8.890	8.900	8.840	8.930	11,372,535	101,070,473	8.8872	7.970	7.961	7.970	7.916	7.997	12,700,060	7.9583	-0.22%
2025-04-14	0	8.920	8.910	8.920	8.710	8.950	23,727,136	210,669,870	8.8789	7.988	7.979	7.988	7.800	8.014	26,496,823	7.9508	3.12%
2025-04-11	0	8.650	8.640	8.650	8.410	8.710	25,163,088	216,571,039	8.6067	7.746	7.737	7.746	7.531	7.800	28,100,395	7.7070	2.13%
2025-04-10	0	8.470	8.470	8.480	8.400	8.680	29,489,473	251,602,612	8.5319	7.585	7.585	7.594	7.522	7.773	32,931,802	7.6401	1.19%
2025-04-09	0	8.370	8.360	8.370	7.840	8.470	46,253,450	379,120,891	8.1966	7.495	7.486	7.495	7.020	7.585	51,652,652	7.3398	1.82%
2025-04-08	0	8.220	8.200	8.220	8.120	8.380	57,421,295	472,855,593	8.2348	7.361	7.343	7.361	7.271	7.504	64,124,128	7.3741	-0.12%
2025-04-07	0	8.230	8.220	8.230	8.170	8.910	82,248,099	695,362,737	8.4545	7.370	7.361	7.370	7.316	7.979	91,848,984	7.5707	-12.63%
2025-04-03	0	9.420	9.410	9.420	9.390	9.550	20,655,694	195,403,473	9.4600	8.435	8.426	8.435	8.408	8.552	23,066,849	8.4712	-2.38%
2025-04-02	0	9.650	9.650	9.660	9.430	9.660	20,860,109	199,900,922	9.5829	8.641	8.641	8.650	8.444	8.650	23,295,126	8.5812	-0.41%
2025-04-01	0	9.690	9.660	9.690	9.530	9.710	24,680,646	238,377,193	9.6585	8.677	8.650	8.677	8.534	8.695	27,561,637	8.6489	0.94%
2025-03-31	0	9.600	9.590	9.600	9.390	9.910	42,825,833	413,942,774	9.6657	8.597	8.588	8.597	8.408	8.874	47,824,926	8.6554	1.37%
2025-03-28	0	9.470	9.460	9.470	9.390	9.670	19,349,857	183,407,120	9.4785	8.480	8.471	8.480	8.408	8.659	21,608,581	8.4877	-1.35%
2025-03-27	0	9.600	9.600	9.610	9.530	9.680	17,776,126	170,943,977	9.6165	8.597	8.597	8.605	8.534	8.668	19,851,147	8.6113	0.42%
2025-03-26	0	9.560	9.550	9.560	9.520	9.700	14,253,086	136,636,645	9.5865	8.561	8.552	8.561	8.525	8.686	15,916,860	8.5844	-0.62%
2025-03-25	0	9.620	9.610	9.620	9.500	9.700	18,677,625	179,588,510	9.6152	8.614	8.605	8.614	8.507	8.686	20,857,879	8.6101	-0.52%
2025-03-24	0	9.670	9.660	9.670	9.550	9.700	20,845,306	200,875,120	9.6365	8.659	8.650	8.659	8.552	8.686	23,278,595	8.6292	0.00%
2025-03-21	0	9.670	9.670	9.680	9.600	9.800	92,624,564	895,979,336	9.6732	8.659	8.659	8.668	8.597	8.776	103,436,702	8.6621	-0.82%
2025-03-20	0	9.750	9.750	9.760	9.720	10.00	22,161,536	217,533,710	9.8158	8.731	8.731	8.740	8.704	8.955	24,748,470	8.7898	-2.50%
2025-03-19	0	10.00	9.990	10.00	9.940	10.16	33,880,817	340,432,991	10.048	8.955	8.946	8.955	8.901	9.098	37,835,751	8.9977	-1.57%
2025-03-18	0	10.16	10.14	10.16	9.650	10.16	60,958,853	607,275,058	9.9620	9.098	9.080	9.098	8.641	9.098	68,074,628	8.9207	6.72%
2025-03-17	0	9.520	9.520	9.530	9.490	9.660	28,572,316	273,518,378	9.5728	8.525	8.525	8.534	8.498	8.650	31,907,585	8.5722	-0.83%
2025-03-14	0	9.600	9.600	9.610	9.460	9.750	28,841,228	277,741,105	9.6300	8.597	8.597	8.605	8.471	8.731	32,207,887	8.6234	1.05%
2025-03-13	0	9.500	9.490	9.500	9.290	9.600	28,937,896	273,573,241	9.4538	8.507	8.498	8.507	8.319	8.597	32,315,839	8.4656	-0.73%
2025-03-12	0	9.570	9.570	9.580	9.430	9.600	29,834,765	284,389,911	9.5322	8.570	8.570	8.579	8.444	8.597	33,317,401	8.5358	0.42%
2025-03-11	0	9.530	9.530	9.540	9.310	9.560	23,330,766	220,977,682	9.4715	8.534	8.534	8.543	8.337	8.561	26,054,185	8.4815	0.74%
2025-03-10	0	9.460	9.460	9.470	9.370	9.600	33,719,650	319,998,547	9.4900	8.471	8.471	8.480	8.391	8.597	37,655,771	8.4980	-0.63%
2025-03-07	0	9.520	9.510	9.520	9.390	9.680	53,346,683	509,565,622	9.5520	8.525	8.516	8.525	8.408	8.668	59,573,883	8.5535	0.53%
2025-03-06	0	9.470	9.460	9.470	9.310	9.490	30,133,962	284,387,616	9.4374	8.480	8.471	8.480	8.337	8.498	33,651,523	8.4510	0.96%
2025-03-05	0	9.380	9.380	9.390	9.150	9.430	38,572,128	360,935,421	9.3574	8.400	8.400	8.408	8.194	8.444	43,074,683	8.3793	3.19%
2025-03-04	0	9.090	9.090	9.110	8.880	9.170	28,296,286	256,299,814	9.0577	8.140	8.140	8.158	7.952	8.211	31,599,334	8.1109	1.22%
2025-03-03	0	8.980	8.980	8.990	8.970	9.120	46,127,324	414,305,691	8.9818	8.041	8.041	8.050	8.032	8.167	51,511,803	8.0429	0.90%
2025-02-28	0	8.900	8.900	8.910	8.860	9.200	160,658,828	1,433,287,316	8.9213	7.970	7.970	7.979	7.934	8.238	179,412,660	7.9888	-3.68%
2025-02-27	0	9.240	9.210	9.240	9.120	9.290	29,183,920	268,590,155	9.2034	8.274	8.247	8.274	8.167	8.319	32,590,582	8.2413	-0.54%
2025-02-26	0	9.290	9.280	9.290	9.060	9.350	34,146,976	314,635,946	9.2142	8.319	8.310	8.319	8.113	8.373	38,132,979	8.2510	2.99%
2025-02-25	0	9.020	9.010	9.020	8.960	9.180	30,140,121	272,559,136	9.0431	8.077	8.068	8.077	8.023	8.220	33,658,401	8.0978	-1.85%
2025-02-24	0	9.190	9.180	9.190	9.010	9.280	42,099,144	385,715,594	9.1621	8.229	8.220	8.229	8.068	8.310	47,013,410	8.2044	0.11%
2025-02-21	0	9.180	9.170	9.180	9.060	9.310	29,927,793	273,809,598	9.1490	8.220	8.211	8.220	8.113	8.337	33,421,288	8.1927	-0.22%
2025-02-20	0	9.200	9.190	9.200	9.140	9.330	20,315,162	187,388,880	9.2241	8.238	8.229	8.238	8.185	8.355	22,686,567	8.2599	-1.18%
2025-02-19	0	9.310	9.300	9.310	9.000	9.330	35,448,430	326,400,223	9.2077	8.337	8.328	8.337	8.059	8.355	39,586,353	8.2453	-0.21%
2025-02-18	0	9.330	9.320	9.330	9.170	9.490	31,511,339	294,274,400	9.3387	8.355	8.346	8.355	8.211	8.498	35,189,682	8.3625	0.86%
2025-02-17	0	9.250	9.240	9.250	9.030	9.330	39,925,108	368,383,121	9.2269	8.283	8.274	8.283	8.086	8.355	44,585,597	8.2624	0.65%
2025-02-14	0	9.190	9.180	9.190	8.970	9.190	30,096,195	273,893,536	9.1006	8.229	8.220	8.229	8.032	8.229	33,609,348	8.1493	2.22%
2025-02-13	0	8.990	8.980	8.990	8.900	9.190	40,670,212	368,693,059	9.0654	8.050	8.041	8.050	7.970	8.229	45,417,678	8.1178	-0.11%
2025-02-12	0	9.000	8.990	9.000	8.780	9.080	39,858,812	357,148,733	8.9603	8.059	8.050	8.059	7.862	8.131	44,511,563	8.0237	2.97%
2025-02-11	0	8.740	8.730	8.740	8.720	8.980	24,609,109	216,119,461	8.7821	7.826	7.817	7.826	7.809	8.041	27,481,750	7.8641	-2.67%
2025-02-10	0	8.980	8.970	8.980	8.850	9.000	29,759,968	265,473,826	8.9205	8.041	8.032	8.041	7.925	8.059	33,233,873	7.9880	0.56%
2025-02-07	0	8.930	8.910	8.930	8.800	9.000	20,726,003	184,701,847	8.9116	7.997	7.979	7.997	7.880	8.059	23,145,366	7.9801	-0.67%
2025-02-06	0	8.990	8.980	8.990	8.780	8.990	20,482,892	182,560,045	8.9128	8.050	8.041	8.050	7.862	8.050	22,873,876	7.9812	2.39%
2025-02-05	0	8.780	8.780	8.790	8.730	8.960	19,186,247	168,864,468	8.8013	7.862	7.862	7.871	7.817	8.023	21,425,873	7.8813	-1.79%
2025-02-04	0	8.940	8.910	8.940	8.630	9.060	20,598,791	183,377,086	8.9023	8.006	7.979	8.006	7.728	8.113	23,003,304	7.9718	2.29%
2025-02-03	0	8.740	8.730	8.740	8.400	8.740	19,023,767	163,347,597	8.5865	7.826	7.817	7.826	7.522	7.826	21,244,426	7.6890	-0.23%
2025-01-28	0	8.760	8.750	8.760	8.730	8.860	5,981,734	52,423,549	8.7639	7.844	7.835	7.844	7.817	7.934	6,679,987	7.8479	-0.45%
2025-01-27	0	8.800	8.790	8.800	8.790	8.960	13,032,708	115,397,103	8.8544	7.880	7.871	7.880	7.871	8.023	14,554,026	7.9289	-0.45%
2025-01-24	0	8.840	8.830	8.840	8.680	8.880	14,172,188	125,012,095	8.8209	7.916	7.907	7.916	7.773	7.952	15,826,519	7.8989	1.26%
2025-01-23	0	8.730	8.720	8.730	8.670	8.930	18,615,635	163,847,565	8.8016	7.817	7.809	7.817	7.764	7.997	20,788,653	7.8816	1.04%
2025-01-22	0	8.640	8.640	8.650	8.620	8.810	12,278,119	106,577,555	8.6803	7.737	7.737	7.746	7.719	7.889	13,711,354	7.7729	-1.59%
2025-01-21	0	8.780	8.770	8.780	8.630	8.830	19,243,047	168,128,908	8.7371	7.862	7.853	7.862	7.728	7.907	21,489,303	7.8238	1.27%
2025-01-20	0	8.670	8.670	8.690	8.600	8.820	15,570,453	135,787,479	8.7208	7.764	7.764	7.782	7.701	7.898	17,388,004	7.8093	1.64%
2025-01-17	0	8.530	8.520	8.530	8.430	8.580	12,577,478	107,254,563	8.5275	7.638	7.629	7.638	7.549	7.683	14,045,657	7.6361	0.47%
2025-01-16	0	8.490	8.480	8.490	8.400	8.560	13,485,000	114,372,767	8.4815	7.603	7.594	7.603	7.522	7.665	15,059,115	7.5949	1.43%
2025-01-15	0	8.370	8.370	8.380	8.320	8.430	13,177,760	110,186,101	8.3615	7.495	7.495	7.504	7.450	7.549	14,716,010	7.4875	-0.48%
2025-01-14	0	8.410	8.410	8.430	8.260	8.480	13,205,893	110,665,450	8.3800	7.531	7.531	7.549	7.397	7.594	14,747,427	7.5041	1.08%
2025-01-13	0	8.320	8.310	8.320	8.060	8.350	17,954,645	147,858,025	8.2351	7.450	7.441	7.450	7.217	7.477	20,050,505	7.3743	0.24%
2025-01-10	0	8.300	8.300	8.310	8.270	8.410	17,975,438	149,548,811	8.3196	7.432	7.432	7.441	7.406	7.531	20,073,725	7.4500	-0.84%
2025-01-09	0	8.370	8.370	8.380	8.360	8.530	13,003,386	109,474,875	8.4190	7.495	7.495	7.504	7.486	7.638	14,521,281	7.5389	-0.83%
2025-01-08	0	8.440	8.430	8.440	8.230	8.500	24,314,333	203,556,941	8.3719	7.558	7.549	7.558	7.370	7.612	27,152,564	7.4968	-0.59%
2025-01-07	0	8.490	8.480	8.490	8.380	8.610	16,890,932	143,020,666	8.4673	7.603	7.594	7.603	7.504	7.710	18,862,624	7.5822	-0.70%
2025-01-06	0	8.550	8.550	8.560	8.500	8.730	13,939,641	119,498,960	8.5726	7.656	7.656	7.665	7.612	7.817	15,566,826	7.6765	-1.04%
2025-01-03	0	8.640	8.640	8.650	8.580	8.780	17,328,656	150,207,101	8.6681	7.737	7.737	7.746	7.683	7.862	19,351,444	7.7621	-0.80%
2025-01-02	0	8.710	8.700	8.710	8.700	9.120	22,532,100	198,592,913	8.8138	7.800	7.791	7.800	7.791	8.167	25,162,290	7.8925	-5.43%
2024-12-31	0	9.210	9.200	9.210	9.130	9.220	8,857,846	81,389,111	9.1884	8.247	8.238	8.247	8.176	8.256	9,891,829	8.2279	0.66%
2024-12-30	0	9.150	9.150	9.160	9.040	9.220	16,182,600	147,901,762	9.1396	8.194	8.194	8.203	8.095	8.256	18,071,608	8.1842	0.00%
2024-12-27	0	9.150	9.140	9.150	9.010	9.220	16,420,160	150,180,265	9.1461	8.194	8.185	8.194	8.068	8.256	18,336,898	8.1901	0.33%
2024-12-24	0	9.120	9.100	9.120	8.950	9.160	12,702,068	115,425,482	9.0871	8.167	8.149	8.167	8.014	8.203	14,184,790	8.1373	2.13%
2024-12-23	0	8.930	8.920	8.930	8.790	9.010	20,207,462	180,428,191	8.9288	7.997	7.988	7.997	7.871	8.068	22,566,295	7.9955	1.59%
2024-12-20	0	8.790	8.780	8.790	8.700	8.810	43,124,909	378,332,749	8.7730	7.871	7.862	7.871	7.791	7.889	48,158,914	7.8559	0.34%
2024-12-19	0	8.760	8.750	8.760	8.680	8.810	12,506,000	109,636,926	8.7667	7.844	7.835	7.844	7.773	7.889	13,965,835	7.8504	-0.57%
2024-12-18	0	8.810	8.800	8.810	8.730	8.880	14,970,000	131,917,530	8.8121	7.889	7.880	7.889	7.817	7.952	16,717,460	7.8910	0.92%
2024-12-17	0	8.730	8.720	8.730	8.670	8.870	18,180,597	158,781,457	8.7336	7.817	7.809	7.817	7.764	7.943	20,302,832	7.8207	-1.13%
2024-12-16	0	8.830	8.820	8.830	8.770	8.970	14,011,000	123,948,810	8.8465	7.907	7.898	7.907	7.853	8.032	15,646,515	7.9218	-0.67%
2024-12-13	0	8.890	8.880	8.890	8.810	9.030	21,436,420	190,774,179	8.8995	7.961	7.952	7.961	7.889	8.086	23,938,710	7.9693	-2.20%
2024-12-12	0	9.090	9.070	9.090	8.930	9.200	17,488,054	159,024,083	9.0933	8.140	8.122	8.140	7.997	8.238	19,529,448	8.1428	1.45%
2024-12-11	0	8.960	8.960	8.970	8.920	9.240	17,854,654	161,717,143	9.0574	8.023	8.023	8.032	7.988	8.274	19,938,842	8.1107	-1.43%
2024-12-10	0	9.090	9.080	9.090	9.050	9.510	28,432,065	263,812,966	9.2787	8.140	8.131	8.140	8.104	8.516	31,750,962	8.3088	-1.41%
2024-12-09	0	9.220	9.210	9.220	8.790	9.260	24,231,562	218,178,638	9.0039	8.256	8.247	8.256	7.871	8.292	27,060,131	8.0627	2.90%
2024-12-06	0	8.960	8.960	8.970	8.870	9.070	22,777,037	204,183,098	8.9644	8.023	8.023	8.032	7.943	8.122	25,435,818	8.0274	0.90%
2024-12-05	0	8.880	8.880	8.890	8.780	8.910	7,442,893	65,931,594	8.8583	7.952	7.952	7.961	7.862	7.979	8,311,708	7.9324	-1.00%
2024-12-04	0	8.970	8.960	8.970	8.850	9.020	11,707,899	104,922,048	8.9616	8.032	8.023	8.032	7.925	8.077	13,074,571	8.0249	0.45%
2024-12-03	0	8.930	8.920	8.930	8.710	8.950	9,428,777	83,582,480	8.8646	7.997	7.988	7.997	7.800	8.014	10,529,406	7.9380	1.82%
2024-12-02	0	8.770	8.770	8.780	8.630	8.880	7,325,000	64,261,370	8.7729	7.853	7.853	7.862	7.728	7.952	8,180,053	7.8559	1.62%
2024-11-29	0	8.630	8.630	8.650	8.590	8.790	12,334,979	106,730,995	8.6527	7.728	7.728	7.746	7.692	7.871	13,774,851	7.7483	0.35%
2024-11-28	0	8.600	8.600	8.610	8.570	8.850	14,245,549	122,985,371	8.6332	7.701	7.701	7.710	7.674	7.925	15,908,443	7.7308	-3.04%
2024-11-27	0	8.870	8.860	8.870	8.520	8.900	11,476,134	100,517,214	8.7588	7.943	7.934	7.943	7.629	7.970	12,815,752	7.8433	2.78%
2024-11-26	0	8.630	8.630	8.660	8.600	8.730	12,399,515	107,346,845	8.6573	7.728	7.728	7.755	7.701	7.817	13,846,920	7.7524	-0.35%
2024-11-25	0	8.660	8.660	8.680	8.600	8.820	21,545,700	187,290,044	8.6927	7.755	7.755	7.773	7.701	7.898	24,060,747	7.7840	-0.23%
2024-11-22	0	8.680	8.680	8.690	8.670	9.130	13,674,943	120,838,332	8.8365	7.773	7.773	7.782	7.764	8.176	15,271,230	7.9128	-3.66%
2024-11-21	0	9.010	9.010	9.020	8.930	9.110	12,549,819	113,488,997	9.0431	8.068	8.068	8.077	7.997	8.158	14,014,769	8.0978	-0.33%
2024-11-20	0	9.040	9.030	9.040	8.940	9.080	10,574,268	95,502,533	9.0316	8.095	8.086	8.095	8.006	8.131	11,808,611	8.0875	0.56%
2024-11-19	0	8.990	8.980	8.990	8.750	9.010	16,986,974	151,691,061	8.9298	8.050	8.041	8.050	7.835	8.068	18,969,877	7.9964	1.58%
2024-11-18	0	8.850	8.840	8.850	8.750	9.000	15,334,330	136,088,470	8.8748	7.925	7.916	7.925	7.835	8.059	17,124,318	7.9471	1.37%
2024-11-15	0	8.730	8.730	8.740	8.680	8.880	11,519,212	101,085,023	8.7753	7.817	7.817	7.826	7.773	7.952	12,863,859	7.8581	0.34%
2024-11-14	0	8.700	8.700	8.710	8.660	8.980	19,606,913	172,211,701	8.7832	7.791	7.791	7.800	7.755	8.041	21,895,643	7.8651	-3.12%
2024-11-13	0	8.980	8.970	8.980	8.860	9.110	14,369,725	128,377,844	8.9339	8.041	8.032	8.041	7.934	8.158	16,047,114	8.0001	-0.55%
2024-11-12	0	9.030	9.020	9.030	8.970	9.340	22,108,557	200,546,193	9.0710	8.086	8.077	8.086	8.032	8.364	24,689,306	8.1228	-2.06%
2024-11-11	0	9.220	9.210	9.220	9.020	9.250	12,936,449	118,749,626	9.1795	8.256	8.247	8.256	8.077	8.283	14,446,531	8.2199	-1.50%
2024-11-08	0	9.360	9.360	9.370	9.360	9.940	17,051,000	162,828,610	9.5495	8.382	8.382	8.391	8.382	8.901	19,041,377	8.5513	-2.40%
2024-11-07	0	9.590	9.580	9.590	9.000	9.630	24,133,349	227,267,821	9.4172	8.588	8.579	8.588	8.059	8.623	26,950,454	8.4328	5.73%
2024-11-06	0	9.070	9.060	9.070	9.010	9.390	28,143,995	255,892,968	9.0923	8.122	8.113	8.122	8.068	8.408	31,429,266	8.1419	-3.41%
2024-11-05	0	9.390	9.380	9.390	9.050	9.390	13,539,466	125,877,663	9.2971	8.408	8.400	8.408	8.104	8.408	15,119,939	8.3253	2.85%
2024-11-04	0	9.130	9.120	9.130	9.030	9.170	9,314,817	84,930,948	9.1178	8.176	8.167	8.176	8.086	8.211	10,402,143	8.1648	-0.22%
2024-11-01	0	9.150	9.150	9.180	9.120	9.270	8,940,422	82,044,635	9.1768	8.194	8.194	8.220	8.167	8.301	9,984,045	8.2176	0.22%
2024-10-31	0	9.130	9.120	9.130	9.050	9.270	11,928,745	109,101,150	9.1461	8.176	8.167	8.176	8.104	8.301	13,321,197	8.1900	0.11%
2024-10-30	0	9.120	9.110	9.120	9.030	9.380	15,987,932	146,038,674	9.1343	8.167	8.158	8.167	8.086	8.400	17,854,216	8.1795	-1.72%
2024-10-29	0	9.280	9.270	9.280	9.220	9.450	6,895,600	64,113,576	9.2978	8.310	8.301	8.310	8.256	8.462	7,700,529	8.3259	-0.54%
2024-10-28	0	9.330	9.330	9.340	9.170	9.390	7,739,015	72,074,927	9.3132	8.355	8.355	8.364	8.211	8.408	8,642,396	8.3397	0.65%
2024-10-25	0	9.270	9.270	9.280	9.240	9.470	11,808,060	110,398,352	9.3494	8.301	8.301	8.310	8.274	8.480	13,186,424	8.3721	0.22%
2024-10-24	0	9.250	9.250	9.270	9.150	9.330	12,535,000	115,841,136	9.2414	8.283	8.283	8.301	8.194	8.355	13,998,220	8.2754	-1.07%
2024-10-23	0	9.350	9.350	9.360	9.220	9.490	13,605,856	127,574,607	9.3764	8.373	8.373	8.382	8.256	8.498	15,194,078	8.3963	0.97%
2024-10-22	0	9.260	9.250	9.260	9.230	9.420	12,335,000	114,677,715	9.2969	8.292	8.283	8.292	8.265	8.435	13,774,874	8.3251	-0.11%
2024-10-21	0	9.270	9.270	9.280	9.260	9.570	17,213,343	160,978,696	9.3520	8.301	8.301	8.310	8.292	8.570	19,222,670	8.3744	-2.42%
2024-10-18	0	9.500	9.500	9.510	9.090	9.570	27,054,461	254,143,459	9.3938	8.507	8.507	8.516	8.140	8.570	30,212,550	8.4119	4.51%
2024-10-17	0	9.090	9.080	9.090	9.080	9.550	30,439,636	282,576,914	9.2832	8.140	8.131	8.140	8.131	8.552	33,992,879	8.3128	-0.33%
2024-10-16	0	9.120	9.120	9.130	8.950	9.270	42,537,633	388,862,850	9.1416	8.167	8.167	8.176	8.014	8.301	47,503,084	8.1861	1.00%
2024-10-15	0	9.030	9.030	9.040	8.930	9.360	28,190,778	257,538,585	9.1356	8.086	8.086	8.095	7.997	8.382	31,481,510	8.1806	-2.69%
2024-10-14	0	9.280	9.280	9.290	8.980	9.440	33,966,050	313,672,121	9.2349	8.310	8.310	8.319	8.041	8.453	37,930,934	8.2696	-1.38%
2024-10-10	0	9.410	9.400	9.410	9.180	9.630	65,316,665	611,465,266	9.3616	8.426	8.417	8.426	8.220	8.623	72,941,131	8.3830	3.75%
2024-10-09	0	9.070	9.070	9.080	8.860	9.960	82,553,727	764,303,992	9.2583	8.122	8.122	8.131	7.934	8.919	92,190,289	8.2905	-8.20%
2024-10-08	0	9.880	9.870	9.880	9.850	11.80	126,007,110	1,356,182,561	10.763	8.847	8.838	8.847	8.820	10.57	140,716,019	9.6377	-10.51%
2024-10-07	0	11.04	11.04	11.06	10.14	11.08	77,533,255	836,067,308	10.783	9.886	9.886	9.904	9.080	9.922	86,583,773	9.6562	12.88%
2024-10-04	0	9.780	9.770	9.780	9.350	9.830	32,999,289	319,132,083	9.6709	8.758	8.749	8.758	8.373	8.802	36,851,322	8.6600	2.73%
2024-10-03	0	9.520	9.510	9.520	9.280	9.850	32,222,866	307,237,223	9.5348	8.525	8.516	8.525	8.310	8.820	35,984,267	8.5381	-1.86%
2024-10-02	0	9.700	9.700	9.710	9.200	9.820	48,954,234	471,088,285	9.6230	8.686	8.686	8.695	8.238	8.794	54,668,700	8.6171	5.66%
2024-09-30	0	9.180	9.170	9.180	9.050	9.360	64,385,397	591,445,285	9.1860	8.220	8.211	8.220	8.104	8.382	71,901,155	8.2258	2.46%
2024-09-27	0	8.960	8.950	8.960	8.720	9.080	49,798,856	442,010,229	8.8759	8.023	8.014	8.023	7.809	8.131	55,611,916	7.9481	2.40%
2024-09-26	0	8.750	8.750	8.760	8.410	8.760	41,641,285	359,168,266	8.6253	7.835	7.835	7.844	7.531	7.844	46,502,105	7.7237	3.18%
2024-09-25	0	8.480	8.480	8.490	8.390	8.570	35,390,069	300,343,925	8.4867	7.594	7.594	7.603	7.513	7.674	39,521,180	7.5996	3.54%
2024-09-24	0	8.190	8.170	8.190	7.720	8.220	47,621,880	385,306,251	8.0910	7.334	7.316	7.334	6.913	7.361	53,180,820	7.2452	6.50%
2024-09-23	0	7.690	7.680	7.690	7.620	7.780	22,689,697	175,383,112	7.7296	6.886	6.877	6.886	6.823	6.967	25,338,283	6.9217	1.16%
2024-09-20	0	7.810	7.800	7.810	7.680	7.860	31,849,945	248,477,752	7.8015	6.807	6.799	6.807	6.694	6.851	36,540,731	6.8000	1.43%
2024-09-19	0	7.700	7.700	7.730	7.550	7.740	21,342,965	163,932,470	7.6809	6.712	6.712	6.738	6.581	6.746	24,486,307	6.6949	1.58%
2024-09-17	0	7.580	7.570	7.580	7.430	7.610	13,960,733	105,592,645	7.5635	6.607	6.598	6.607	6.476	6.633	16,016,837	6.5926	2.85%
2024-09-16	0	7.370	7.370	7.380	7.260	7.400	5,180,048	38,049,599	7.3454	6.424	6.424	6.433	6.328	6.450	5,942,953	6.4025	-0.14%
2024-09-13	0	7.380	7.380	7.400	7.270	7.460	13,331,026	98,687,564	7.4028	6.433	6.433	6.450	6.337	6.502	15,294,389	6.4525	1.65%
2024-09-12	0	7.260	7.260	7.270	7.150	7.310	12,717,076	92,330,091	7.2603	6.328	6.328	6.337	6.232	6.372	14,590,017	6.3283	0.83%
2024-09-11	0	7.200	7.190	7.200	7.130	7.350	16,326,821	117,444,394	7.1933	6.276	6.267	6.276	6.215	6.406	18,731,397	6.2699	-2.04%
2024-09-10	0	7.350	7.350	7.360	7.300	7.440	12,480,559	91,779,581	7.3538	6.406	6.406	6.415	6.363	6.485	14,318,667	6.4098	0.14%
2024-09-09	0	7.340	7.330	7.340	7.290	7.410	12,033,924	88,253,224	7.3337	6.398	6.389	6.398	6.354	6.459	13,806,252	6.3923	-1.34%
2024-09-05	0	7.440	7.440	7.450	7.370	7.540	9,961,641	74,021,566	7.4307	6.485	6.485	6.494	6.424	6.572	11,428,768	6.4768	-0.67%
2024-09-04	0	7.490	7.490	7.500	7.320	7.520	13,919,155	103,438,586	7.4314	6.528	6.528	6.537	6.380	6.555	15,969,136	6.4774	-0.40%
2024-09-03	0	7.520	7.520	7.530	7.430	7.540	10,856,206	81,334,255	7.4920	6.555	6.555	6.563	6.476	6.572	12,455,083	6.5302	0.00%
2024-09-02	0	7.520	7.520	7.530	7.460	7.750	18,280,818	137,842,073	7.5403	6.555	6.555	6.563	6.502	6.755	20,973,174	6.5723	-3.47%
2024-08-30	0	7.790	7.780	7.790	7.760	7.950	28,752,490	225,301,797	7.8359	6.790	6.781	6.790	6.764	6.929	32,987,090	6.8300	-0.13%
2024-08-29	0	7.800	7.790	7.800	7.650	7.800	16,764,753	130,304,906	7.7726	6.799	6.790	6.799	6.668	6.799	19,233,827	6.7748	0.00%
2024-08-28	0	7.800	7.800	7.810	7.700	7.860	26,478,800	206,077,950	7.7828	6.799	6.799	6.807	6.712	6.851	30,378,536	6.7837	0.39%
2024-08-27	0	7.770	7.770	7.780	7.480	7.780	20,242,570	155,612,653	7.6874	6.773	6.773	6.781	6.520	6.781	23,223,849	6.7006	3.05%
2024-08-26	0	7.540	7.520	7.540	7.430	7.560	12,490,959	93,950,935	7.5215	6.572	6.555	6.572	6.476	6.590	14,330,598	6.5560	1.21%
2024-08-23	0	7.450	7.440	7.450	7.360	7.460	9,695,604	71,950,173	7.4209	6.494	6.485	6.494	6.415	6.502	11,123,550	6.4683	0.13%
2024-08-22	0	7.440	7.430	7.440	7.290	7.450	10,266,001	75,982,412	7.4014	6.485	6.476	6.485	6.354	6.494	11,777,954	6.4512	0.68%
2024-08-21	0	7.390	7.380	7.390	7.280	7.420	9,696,612	71,370,618	7.3604	6.441	6.433	6.441	6.345	6.467	11,124,707	6.4155	0.00%
2024-08-20	0	7.390	7.380	7.390	7.310	7.440	8,373,159	61,663,434	7.3644	6.441	6.433	6.441	6.372	6.485	9,606,338	6.4190	0.27%
2024-08-19	0	7.370	7.360	7.370	7.250	7.390	11,646,259	85,530,946	7.3441	6.424	6.415	6.424	6.319	6.441	13,361,493	6.4013	1.80%
2024-08-16	0	7.240	7.240	7.250	7.150	7.260	9,285,333	67,164,590	7.2334	6.311	6.311	6.319	6.232	6.328	10,652,855	6.3048	0.70%
2024-08-15	0	7.190	7.180	7.190	7.050	7.210	8,212,460	58,880,798	7.1697	6.267	6.258	6.267	6.145	6.284	9,421,972	6.2493	0.70%
2024-08-14	0	7.140	7.140	7.150	7.100	7.210	6,796,432	48,516,985	7.1386	6.223	6.223	6.232	6.189	6.284	7,797,395	6.2222	-0.14%
2024-08-13	0	7.150	7.150	7.160	7.090	7.170	6,263,851	44,682,127	7.1333	6.232	6.232	6.241	6.180	6.250	7,186,376	6.2176	0.70%
2024-08-12	0	7.100	7.090	7.100	7.040	7.150	6,702,192	47,681,500	7.1143	6.189	6.180	6.189	6.136	6.232	7,689,275	6.2010	0.00%
2024-08-09	0	7.100	7.100	7.110	7.080	7.170	8,661,521	61,663,326	7.1192	6.189	6.189	6.197	6.171	6.250	9,937,170	6.2053	1.14%
2024-08-08	0	7.020	7.020	7.030	6.950	7.090	11,236,328	78,830,258	7.0157	6.119	6.119	6.128	6.058	6.180	12,891,188	6.1150	-0.28%
2024-08-07	0	7.040	7.030	7.040	6.970	7.110	13,146,949	92,567,648	7.0410	6.136	6.128	6.136	6.075	6.197	15,083,201	6.1371	1.15%
2024-08-06	0	6.960	6.960	6.970	6.960	7.100	13,716,789	96,006,998	6.9992	6.067	6.067	6.075	6.067	6.189	15,736,966	6.1007	-0.85%
2024-08-05	0	7.020	7.020	7.030	6.920	7.140	18,424,921	129,093,251	7.0064	6.119	6.119	6.128	6.032	6.223	21,138,501	6.1070	-1.40%
2024-08-02	0	7.120	7.110	7.120	7.000	7.130	16,572,952	117,233,126	7.0738	6.206	6.197	6.206	6.101	6.215	19,013,778	6.1657	-0.14%
2024-08-01	0	7.130	7.120	7.130	7.120	7.260	16,596,459	118,973,849	7.1686	6.215	6.206	6.215	6.206	6.328	19,040,747	6.2484	-1.11%
2024-07-31	0	7.210	7.200	7.210	7.080	7.220	18,873,041	135,714,236	7.1909	6.284	6.276	6.284	6.171	6.293	21,652,619	6.2678	1.69%
2024-07-30	0	7.090	7.090	7.100	7.070	7.260	15,599,629	110,740,916	7.0989	6.180	6.180	6.189	6.162	6.328	17,897,106	6.1876	-1.53%
2024-07-29	0	7.200	7.200	7.210	7.110	7.260	11,238,481	81,024,591	7.2096	6.276	6.276	6.284	6.197	6.328	12,893,658	6.2841	1.55%
2024-07-26	0	7.090	7.090	7.110	7.080	7.210	12,014,601	85,546,492	7.1202	6.180	6.180	6.197	6.171	6.284	13,784,084	6.2062	-0.14%
2024-07-25	0	7.100	7.090	7.100	7.080	7.220	12,028,290	85,653,691	7.1210	6.189	6.180	6.189	6.171	6.293	13,799,789	6.2069	-1.53%
2024-07-24	0	7.210	7.200	7.210	7.190	7.270	7,066,408	51,114,603	7.2335	6.284	6.276	6.284	6.267	6.337	8,107,132	6.3049	-0.41%
2024-07-23	0	7.240	7.240	7.260	7.230	7.370	9,256,300	67,439,213	7.2858	6.311	6.311	6.328	6.302	6.424	10,619,546	6.3505	-0.28%
2024-07-22	0	7.260	7.250	7.260	7.070	7.290	11,020,990	79,557,188	7.2187	6.328	6.319	6.328	6.162	6.354	12,644,136	6.2920	1.40%
2024-07-19	0	7.160	7.160	7.170	7.100	7.260	20,525,452	146,893,186	7.1566	6.241	6.241	6.250	6.189	6.328	23,548,393	6.2379	-2.19%
2024-07-18	0	7.320	7.320	7.330	7.230	7.390	11,995,406	87,970,677	7.3337	6.380	6.380	6.389	6.302	6.441	13,762,062	6.3923	0.00%
2024-07-17	0	7.320	7.320	7.330	7.230	7.360	10,869,629	79,401,189	7.3049	6.380	6.380	6.389	6.302	6.415	12,470,483	6.3671	0.69%
2024-07-16	0	7.270	7.260	7.270	7.220	7.350	13,205,473	96,171,122	7.2827	6.337	6.328	6.337	6.293	6.406	15,150,344	6.3478	-1.09%
2024-07-15	0	7.350	7.350	7.360	7.310	7.540	14,116,931	104,262,622	7.3856	6.406	6.406	6.415	6.372	6.572	16,196,040	6.4375	-2.39%
2024-07-12	0	7.530	7.530	7.540	7.270	7.590	22,223,813	166,469,347	7.4906	6.563	6.563	6.572	6.337	6.616	25,496,885	6.5290	4.15%
2024-07-11	0	7.230	7.230	7.240	7.090	7.270	11,978,009	86,104,205	7.1885	6.302	6.302	6.311	6.180	6.337	13,742,102	6.2657	2.70%
2024-07-10	0	7.040	7.030	7.040	7.020	7.180	15,091,730	106,806,828	7.0772	6.136	6.128	6.136	6.119	6.258	17,314,405	6.1687	-1.12%
2024-07-09	0	7.120	7.120	7.130	7.050	7.180	16,324,707	116,175,509	7.1165	6.206	6.206	6.215	6.145	6.258	18,728,972	6.2030	-0.28%
2024-07-08	0	7.140	7.130	7.150	7.100	7.340	10,398,603	74,428,015	7.1575	6.223	6.215	6.232	6.189	6.398	11,930,085	6.2387	-2.06%
2024-07-05	0	7.290	7.290	7.300	7.260	7.390	12,229,430	89,542,533	7.3219	6.354	6.354	6.363	6.328	6.441	14,030,552	6.3820	-0.14%
2024-07-04	0	7.300	7.300	7.310	7.270	7.400	9,379,989	68,724,785	7.3267	6.363	6.363	6.372	6.337	6.450	10,761,452	6.3862	0.55%
2024-07-03	0	7.260	7.250	7.260	7.140	7.300	14,556,656	105,576,981	7.2528	6.328	6.319	6.328	6.223	6.363	16,700,527	6.3218	1.68%
2024-07-02	0	7.140	7.130	7.140	7.010	7.260	19,698,508	141,157,441	7.1659	6.223	6.215	6.223	6.110	6.328	22,599,659	6.2460	0.56%
2024-06-28	0	7.100	7.100	7.110	6.940	7.190	13,497,002	95,984,984	7.1116	6.189	6.189	6.197	6.049	6.267	15,484,809	6.1987	2.16%
2024-06-27	0	6.950	6.950	6.960	6.930	7.200	27,921,600	196,191,118	7.0265	6.058	6.058	6.067	6.040	6.276	32,033,828	6.1245	-3.37%
2024-06-26	0	7.560	7.560	7.570	7.460	7.620	20,932,327	158,184,110	7.5569	6.269	6.269	6.278	6.186	6.319	25,241,511	6.2668	-0.13%
2024-06-25	0	7.570	7.560	7.570	7.490	7.610	18,612,250	140,530,849	7.5504	6.278	6.269	6.278	6.211	6.311	22,443,817	6.2615	0.53%
2024-06-24	0	7.530	7.520	7.530	7.400	7.540	12,817,245	95,793,338	7.4738	6.244	6.236	6.244	6.137	6.253	15,455,837	6.1979	0.53%
2024-06-21	0	7.490	7.480	7.490	7.440	7.630	25,220,438	189,144,774	7.4997	6.211	6.203	6.211	6.170	6.327	30,412,383	6.2193	-1.83%
2024-06-20	0	7.630	7.620	7.630	7.560	7.730	15,608,649	118,977,227	7.6225	6.327	6.319	6.327	6.269	6.410	18,821,886	6.3212	-0.52%
2024-06-19	0	7.670	7.670	7.680	7.430	7.700	18,068,584	137,808,986	7.6270	6.361	6.361	6.369	6.162	6.385	21,788,230	6.3249	3.23%
2024-06-18	0	7.430	7.430	7.440	7.390	7.500	12,365,859	91,850,186	7.4277	6.162	6.162	6.170	6.128	6.220	14,911,527	6.1597	-0.40%
2024-06-17	0	7.460	7.460	7.470	7.390	7.580	9,796,869	73,291,619	7.4811	6.186	6.186	6.195	6.128	6.286	11,813,678	6.2040	-1.06%
2024-06-14	0	7.540	7.540	7.550	7.410	7.680	18,576,335	140,415,367	7.5588	6.253	6.253	6.261	6.145	6.369	22,400,508	6.2684	-1.31%
2024-06-13	0	7.640	7.640	7.650	7.550	7.750	16,613,101	126,530,521	7.6163	6.336	6.336	6.344	6.261	6.427	20,033,117	6.3161	0.26%
2024-06-12	0	7.620	7.610	7.620	7.530	7.800	19,954,597	152,254,609	7.6301	6.319	6.311	6.319	6.244	6.468	24,062,503	6.3275	-2.43%
2024-06-11	0	7.810	7.810	7.820	7.690	7.960	24,296,215	189,908,682	7.8164	6.477	6.477	6.485	6.377	6.601	29,297,897	6.4820	-2.74%
2024-06-07	0	8.030	8.020	8.030	8.000	8.170	17,963,607	144,616,795	8.0505	6.659	6.651	6.659	6.634	6.775	21,661,642	6.6762	-0.50%
2024-06-06	0	8.070	8.070	8.080	8.030	8.280	8,984,159	72,894,664	8.1137	6.692	6.692	6.701	6.659	6.866	10,833,661	6.7285	-0.74%
2024-06-05	0	8.130	8.130	8.140	8.130	8.290	11,174,068	91,581,500	8.1959	6.742	6.742	6.750	6.742	6.875	13,474,391	6.7967	-0.25%
2024-06-04	0	8.150	8.150	8.160	8.050	8.190	14,777,226	120,154,920	8.1311	6.759	6.759	6.767	6.676	6.792	17,819,304	6.7430	0.62%
2024-06-03	0	8.100	8.090	8.100	7.970	8.180	13,816,195	112,007,896	8.1070	6.717	6.709	6.717	6.609	6.784	16,660,433	6.7230	2.53%
2024-05-31	0	7.900	7.900	7.910	7.870	8.150	27,256,833	217,249,226	7.9705	6.551	6.551	6.560	6.526	6.759	32,867,996	6.6097	-1.00%
2024-05-30	0	7.980	7.980	8.000	7.900	8.170	19,538,883	156,313,652	8.0001	6.618	6.618	6.634	6.551	6.775	23,561,209	6.6344	-1.48%
2024-05-29	0	8.100	8.100	8.120	8.050	8.380	22,726,216	184,351,053	8.1118	6.717	6.717	6.734	6.676	6.949	27,404,694	6.7270	-3.34%
2024-05-28	0	8.380	8.380	8.390	8.310	8.490	14,441,000	121,285,730	8.3987	6.949	6.949	6.958	6.891	7.041	17,413,862	6.9649	0.00%
2024-05-27	0	8.380	8.380	8.410	8.280	8.450	11,452,530	95,783,107	8.3635	6.949	6.949	6.974	6.866	7.007	13,810,178	6.9357	1.09%
2024-05-24	0	8.290	8.280	8.290	8.230	8.530	16,795,498	139,957,647	8.3330	6.875	6.866	6.875	6.825	7.074	20,253,063	6.9104	-2.70%
2024-05-23	0	8.520	8.520	8.530	8.390	8.610	16,033,167	136,479,630	8.5123	7.065	7.065	7.074	6.958	7.140	19,333,797	7.0591	-1.05%
2024-05-22	0	8.610	8.600	8.620	8.600	8.800	11,566,266	100,466,241	8.6861	7.140	7.132	7.148	7.132	7.298	13,947,328	7.2033	0.12%
2024-05-21	0	8.600	8.590	8.600	8.440	8.700	15,278,871	130,808,530	8.5614	7.132	7.124	7.132	6.999	7.215	18,424,219	7.0998	-1.26%
2024-05-20	0	8.710	8.680	8.710	8.610	8.760	14,651,221	127,367,667	8.6933	7.223	7.198	7.223	7.140	7.265	17,667,360	7.2092	1.87%
2024-05-17	0	8.550	8.550	8.560	8.370	8.610	14,321,148	121,715,847	8.4990	7.090	7.090	7.099	6.941	7.140	17,269,337	7.0481	0.83%
2024-05-16	0	8.480	8.460	8.480	8.230	8.550	23,527,266	198,583,850	8.4406	7.032	7.016	7.032	6.825	7.090	28,370,651	6.9996	2.66%
2024-05-14	0	8.260	8.260	8.270	8.230	8.460	14,768,113	122,631,955	8.3038	6.850	6.850	6.858	6.825	7.016	17,808,315	6.8862	-1.31%
2024-05-13	0	8.370	8.360	8.370	8.150	8.400	19,595,071	162,293,178	8.2823	6.941	6.933	6.941	6.759	6.966	23,628,964	6.8684	1.82%
2024-05-10	0	8.220	8.220	8.250	7.760	8.280	35,329,712	286,764,384	8.1168	6.817	6.817	6.842	6.435	6.866	42,602,779	6.7311	5.93%
2024-05-09	0	7.760	7.760	7.770	7.550	7.780	12,727,651	98,278,211	7.7216	6.435	6.435	6.444	6.261	6.452	15,347,799	6.4034	2.37%
2024-05-08	0	7.580	7.580	7.600	7.580	7.770	14,591,256	111,727,370	7.6571	6.286	6.286	6.303	6.286	6.444	17,595,050	6.3499	-1.94%
2024-05-07	0	7.730	7.720	7.730	7.650	7.840	16,410,958	126,755,866	7.7239	6.410	6.402	6.410	6.344	6.502	19,789,361	6.4053	0.52%
2024-05-06	0	7.690	7.680	7.690	7.590	7.720	12,881,140	98,680,088	7.6608	6.377	6.369	6.377	6.294	6.402	15,532,885	6.3530	0.79%
2024-05-03	0	7.630	7.620	7.630	7.520	7.720	14,205,022	107,904,714	7.5962	6.327	6.319	6.327	6.236	6.402	17,129,305	6.2994	0.66%
2024-05-02	0	7.580	7.580	7.590	7.310	7.590	13,675,658	102,657,264	7.5066	6.286	6.286	6.294	6.062	6.294	16,490,965	6.2251	1.47%
2024-04-30	0	7.470	7.470	7.480	7.440	7.640	17,416,478	130,812,805	7.5109	6.195	6.195	6.203	6.170	6.336	21,001,880	6.2286	-1.45%
2024-04-29	0	7.580	7.570	7.580	7.440	7.680	18,268,854	138,364,750	7.5738	6.286	6.278	6.286	6.170	6.369	22,029,728	6.2808	1.07%
2024-04-26	0	7.500	7.500	7.530	7.410	7.590	19,671,816	147,821,471	7.5144	6.220	6.220	6.244	6.145	6.294	23,721,508	6.2315	1.21%
2024-04-25	0	7.410	7.410	7.420	7.270	7.550	21,457,697	159,332,437	7.4254	6.145	6.145	6.153	6.029	6.261	25,875,035	6.1578	1.37%
2024-04-24	0	7.310	7.300	7.310	7.130	7.390	22,317,696	163,084,683	7.3074	6.062	6.054	6.062	5.913	6.128	26,912,075	6.0599	2.24%
2024-04-23	0	7.150	7.140	7.150	7.050	7.220	12,480,398	89,317,214	7.1566	5.929	5.921	5.929	5.846	5.987	15,049,645	5.9348	0.56%
2024-04-22	0	7.110	7.100	7.110	7.030	7.210	13,112,209	93,337,155	7.1183	5.896	5.888	5.896	5.830	5.979	15,811,523	5.9031	2.60%
2024-04-19	0	6.930	6.930	6.950	6.830	7.000	17,954,758	123,999,990	6.9062	5.747	5.747	5.764	5.664	5.805	21,650,971	5.7272	-1.00%
2024-04-18	0	7.000	7.000	7.010	6.840	7.120	21,139,225	148,033,762	7.0028	5.805	5.805	5.813	5.672	5.904	25,491,001	5.8073	1.89%
2024-04-17	0	6.870	6.870	6.880	6.740	6.900	17,385,000	118,674,417	6.8263	5.697	5.697	5.705	5.589	5.722	20,963,922	5.6609	0.73%
2024-04-16	0	6.820	6.820	6.830	6.770	6.900	24,296,100	165,848,272	6.8261	5.656	5.656	5.664	5.614	5.722	29,297,759	5.6608	-1.87%
2024-04-15	0	6.950	6.950	6.960	6.850	7.010	13,347,183	92,606,788	6.9383	5.764	5.764	5.772	5.681	5.813	16,094,869	5.7538	-0.71%
2024-04-12	0	7.000	7.000	7.010	7.000	7.210	21,725,286	153,342,647	7.0583	5.805	5.805	5.813	5.805	5.979	26,197,710	5.8533	-2.91%
2024-04-11	0	7.210	7.210	7.230	7.090	7.250	18,132,802	130,056,577	7.1724	5.979	5.979	5.996	5.880	6.012	21,865,668	5.9480	-1.64%
2024-04-10	0	7.330	7.330	7.340	7.230	7.380	13,025,709	95,596,141	7.3390	6.079	6.079	6.087	5.996	6.120	15,707,216	6.0861	1.66%
2024-04-09	0	7.210	7.210	7.230	7.200	7.370	9,535,174	69,245,622	7.2621	5.979	5.979	5.996	5.971	6.112	11,498,110	6.0223	0.42%
2024-04-08	0	7.180	7.170	7.180	7.050	7.290	14,024,000	100,676,020	7.1788	5.954	5.946	5.954	5.846	6.045	16,911,017	5.9533	-0.69%
2024-04-05	0	7.230	7.210	7.230	7.130	7.360	11,426,003	82,459,837	7.2169	5.996	5.979	5.996	5.913	6.104	13,778,190	5.9848	-0.55%
2024-04-03	0	7.270	7.260	7.270	7.230	7.820	41,026,010	301,957,846	7.3602	6.029	6.021	6.029	5.996	6.485	49,471,732	6.1036	-6.68%
2024-04-02	0	7.790	7.780	7.790	7.590	7.930	25,206,115	197,203,952	7.8237	6.460	6.452	6.460	6.294	6.576	30,395,112	6.4880	3.59%
2024-03-28	0	7.520	7.510	7.520	7.480	7.740	22,466,002	170,397,531	7.5847	6.236	6.228	6.236	6.203	6.419	27,090,912	6.2898	-0.79%
2024-03-27	0	7.580	7.570	7.580	7.500	7.980	38,592,976	295,107,710	7.6467	6.286	6.278	6.286	6.220	6.618	46,537,827	6.3412	-6.42%
2024-03-26	0	8.100	8.090	8.100	7.930	8.180	14,100,975	113,806,912	8.0709	6.717	6.709	6.717	6.576	6.784	17,003,839	6.6930	1.63%
2024-03-25	0	7.970	7.960	7.970	7.900	8.040	7,088,323	56,457,285	7.9648	6.609	6.601	6.609	6.551	6.667	8,547,544	6.6051	-0.38%
2024-03-22	0	8.000	8.000	8.010	7.910	8.160	15,209,886	121,562,798	7.9924	6.634	6.634	6.643	6.560	6.767	18,341,033	6.6279	-2.32%
2024-03-21	0	8.190	8.180	8.190	8.100	8.290	18,732,408	153,469,004	8.1927	6.792	6.784	6.792	6.717	6.875	22,588,711	6.7941	2.63%
2024-03-20	0	7.980	7.980	7.990	7.910	8.040	13,196,001	105,361,684	7.9844	6.618	6.618	6.626	6.560	6.667	15,912,564	6.6213	-0.13%
2024-03-19	0	7.990	7.990	8.000	7.970	8.090	13,216,967	105,788,835	8.0040	6.626	6.626	6.634	6.609	6.709	15,937,846	6.6376	-1.24%
2024-03-18	0	8.090	8.080	8.090	7.970	8.150	12,051,443	97,454,423	8.0865	6.709	6.701	6.709	6.609	6.759	14,532,385	6.7060	0.12%
2024-03-15	0	8.080	8.070	8.080	7.900	8.200	18,112,376	145,842,335	8.0521	6.701	6.692	6.701	6.551	6.800	21,841,037	6.6774	-1.46%
2024-03-14	0	8.200	8.190	8.200	8.160	8.420	6,710,654	55,365,593	8.2504	6.800	6.792	6.800	6.767	6.983	8,092,127	6.8419	-1.32%
2024-03-13	0	8.310	8.310	8.320	8.160	8.350	13,547,959	112,069,048	8.2720	6.891	6.891	6.900	6.767	6.925	16,336,977	6.8598	-0.24%
2024-03-12	0	8.330	8.320	8.330	7.950	8.380	18,296,488	151,008,003	8.2534	6.908	6.900	6.908	6.593	6.949	22,063,051	6.8444	4.78%
2024-03-11	0	7.950	7.950	7.960	7.920	8.110	8,371,344	66,880,236	7.9892	6.593	6.593	6.601	6.568	6.725	10,094,691	6.6253	-0.38%
2024-03-08	0	7.980	7.970	7.980	7.790	8.000	8,537,135	67,857,155	7.9485	6.618	6.609	6.618	6.460	6.634	10,294,612	6.5915	1.79%
2024-03-07	0	7.840	7.820	7.840	7.780	8.040	11,127,842	87,745,388	7.8852	6.502	6.485	6.502	6.452	6.667	13,418,649	6.5391	-0.63%
2024-03-06	0	7.890	7.890	7.900	7.630	7.980	9,852,460	77,474,992	7.8635	6.543	6.543	6.551	6.327	6.618	11,880,713	6.5211	3.00%
2024-03-05	0	7.660	7.650	7.660	7.600	7.850	18,098,907	138,571,463	7.6563	6.352	6.344	6.352	6.303	6.510	21,824,795	6.3493	-2.42%
2024-03-04	0	7.850	7.850	7.860	7.810	7.970	7,064,131	55,557,768	7.8648	6.510	6.510	6.518	6.477	6.609	8,518,372	6.5221	-0.13%
2024-03-01	0	7.860	7.860	7.870	7.740	7.950	12,956,671	101,862,603	7.8618	6.518	6.518	6.526	6.419	6.593	15,623,965	6.5196	-0.63%
2024-02-29	0	7.910	7.910	7.920	7.830	8.040	19,011,834	150,728,701	7.9282	6.560	6.560	6.568	6.493	6.667	22,925,660	6.5747	-0.38%
2024-02-28	0	7.940	7.930	7.940	7.880	8.180	13,170,800	105,195,264	7.9870	6.584	6.576	6.584	6.535	6.784	15,882,175	6.6235	-2.46%
2024-02-27	0	8.140	8.130	8.140	7.960	8.180	13,158,075	106,035,035	8.0586	6.750	6.742	6.750	6.601	6.784	15,866,831	6.6828	0.12%
2024-02-26	0	8.130	8.130	8.140	8.100	8.240	5,809,291	47,338,144	8.1487	6.742	6.742	6.750	6.717	6.833	7,005,207	6.7576	-0.85%
2024-02-23	0	8.200	8.200	8.210	8.170	8.330	7,775,730	63,947,079	8.2239	6.800	6.800	6.808	6.775	6.908	9,376,462	6.8200	-0.61%
2024-02-22	0	8.250	8.230	8.250	7.980	8.250	11,965,788	97,409,779	8.1407	6.842	6.825	6.842	6.618	6.842	14,429,096	6.7509	1.35%
2024-02-21	0	8.140	8.130	8.140	7.910	8.330	22,852,646	186,599,931	8.1654	6.750	6.742	6.750	6.560	6.908	27,557,152	6.7714	2.78%
2024-02-20	0	7.920	7.910	7.920	7.740	7.920	9,040,739	71,224,761	7.8782	6.568	6.560	6.568	6.419	6.568	10,901,889	6.5332	1.80%
2024-02-19	0	7.780	7.780	7.790	7.700	7.850	8,506,081	66,214,199	7.7843	6.452	6.452	6.460	6.385	6.510	10,257,165	6.4554	-0.89%
2024-02-16	0	7.850	7.840	7.850	7.680	7.940	10,384,333	81,544,758	7.8527	6.510	6.502	6.510	6.369	6.584	12,522,079	6.5121	2.21%
2024-02-15	0	7.680	7.670	7.680	7.490	7.770	5,711,719	43,531,903	7.6215	6.369	6.361	6.369	6.211	6.444	6,887,548	6.3204	-0.65%
2024-02-14	0	7.730	7.730	7.740	7.330	7.780	8,038,388	61,238,859	7.6183	6.410	6.410	6.419	6.079	6.452	9,693,192	6.3177	1.98%
2024-02-09	0	7.580	7.570	7.580	7.400	7.620	5,294,147	39,837,630	7.5248	6.286	6.278	6.286	6.137	6.319	6,384,014	6.2402	-0.66%
2024-02-08	0	7.630	7.630	7.640	7.580	7.940	12,848,518	98,960,990	7.7021	6.327	6.327	6.336	6.286	6.584	15,493,548	6.3872	-2.80%
2024-02-07	0	7.850	7.840	7.860	7.760	7.990	14,386,754	112,807,049	7.8410	6.510	6.502	6.518	6.435	6.626	17,348,449	6.5024	-0.25%
2024-02-06	0	7.870	7.870	7.880	7.280	7.930	25,943,733	200,729,980	7.7371	6.526	6.526	6.535	6.037	6.576	31,284,578	6.4163	7.22%
2024-02-05	0	7.340	7.330	7.340	7.270	7.460	12,158,130	89,446,449	7.3569	6.087	6.079	6.087	6.029	6.186	14,661,034	6.1010	-0.68%
2024-02-02	0	7.390	7.390	7.400	7.330	7.680	15,428,864	115,647,515	7.4955	6.128	6.128	6.137	6.079	6.369	18,605,090	6.2159	-0.94%
2024-02-01	0	7.460	7.460	7.480	7.430	7.620	17,491,591	131,278,125	7.5052	6.186	6.186	6.203	6.162	6.319	21,092,456	6.2239	-0.80%
2024-01-31	0	7.520	7.500	7.520	7.360	7.580	18,835,538	141,257,025	7.4995	6.236	6.220	6.236	6.104	6.286	22,713,071	6.2192	2.17%
2024-01-30	0	7.360	7.350	7.360	7.330	7.710	19,310,298	143,380,987	7.4251	6.104	6.095	6.104	6.079	6.394	23,285,566	6.1575	-4.66%
2024-01-29	0	7.720	7.710	7.720	7.410	7.740	20,392,922	155,926,585	7.6461	6.402	6.394	6.402	6.145	6.419	24,591,062	6.3408	4.32%
2024-01-26	0	7.400	7.390	7.400	7.300	7.530	12,195,900	90,222,672	7.3978	6.137	6.128	6.137	6.054	6.244	14,706,580	6.1349	-0.80%
2024-01-25	0	7.460	7.450	7.460	7.190	7.480	14,210,342	104,821,926	7.3765	6.186	6.178	6.186	5.963	6.203	17,135,720	6.1172	3.04%
2024-01-24	0	7.240	7.240	7.260	6.930	7.330	17,641,587	125,661,011	7.1230	6.004	6.004	6.021	5.747	6.079	21,273,330	5.9070	3.72%
2024-01-23	0	6.980	6.980	6.990	6.790	7.070	12,897,957	89,487,182	6.9381	5.788	5.788	5.797	5.631	5.863	15,553,164	5.7536	2.95%
2024-01-22	0	6.780	6.770	6.780	6.680	7.020	11,296,051	76,959,255	6.8129	5.623	5.614	5.623	5.540	5.822	13,621,486	5.6498	-2.59%
2024-01-19	0	6.960	6.950	6.960	6.850	7.030	10,938,063	75,762,141	6.9265	5.772	5.764	5.772	5.681	5.830	13,189,801	5.7440	-0.43%
2024-01-18	0	6.990	6.990	7.000	6.860	7.050	11,427,588	79,710,835	6.9753	5.797	5.797	5.805	5.689	5.846	13,780,101	5.7845	1.45%
2024-01-17	0	6.890	6.890	6.900	6.860	7.200	18,478,403	128,966,826	6.9793	5.714	5.714	5.722	5.689	5.971	22,282,415	5.7878	-4.97%
2024-01-16	0	7.250	7.250	7.260	7.240	7.520	9,060,903	66,264,512	7.3132	6.012	6.012	6.021	6.004	6.236	10,926,204	6.0647	-3.20%
2024-01-15	0	7.490	7.490	7.510	7.480	7.570	3,916,872	29,391,608	7.5038	6.211	6.211	6.228	6.203	6.278	4,723,210	6.2228	-0.79%
2024-01-12	0	7.550	7.540	7.550	7.420	7.570	5,310,556	39,988,205	7.5299	6.261	6.253	6.261	6.153	6.278	6,403,801	6.2444	0.80%
2024-01-11	0	7.490	7.490	7.500	7.390	7.580	7,243,352	54,360,104	7.5048	6.211	6.211	6.220	6.128	6.286	8,734,487	6.2236	0.40%
2024-01-10	0	7.460	7.450	7.460	7.370	7.550	7,590,979	56,728,816	7.4732	6.186	6.178	6.186	6.112	6.261	9,153,678	6.1974	-0.53%
2024-01-09	0	7.500	7.500	7.520	7.460	7.670	12,091,303	91,282,814	7.5495	6.220	6.220	6.236	6.186	6.361	14,580,450	6.2606	0.27%
2024-01-08	0	7.480	7.470	7.480	7.420	7.650	6,941,717	51,932,095	7.4812	6.203	6.195	6.203	6.153	6.344	8,370,757	6.2040	-2.09%
2024-01-05	0	7.640	7.640	7.650	7.610	7.770	4,792,556	36,752,996	7.6688	6.336	6.336	6.344	6.311	6.444	5,779,164	6.3596	-1.16%
2024-01-04	0	7.730	7.720	7.730	7.630	7.770	7,936,092	61,135,168	7.7034	6.410	6.402	6.410	6.327	6.444	9,569,837	6.3883	1.84%
2024-01-03	0	7.590	7.590	7.600	7.520	7.670	7,604,902	57,768,839	7.5963	6.294	6.294	6.303	6.236	6.361	9,170,467	6.2994	-0.91%
2024-01-02	0	7.660	7.650	7.660	7.600	7.820	7,429,720	56,889,720	7.6570	6.352	6.344	6.352	6.303	6.485	8,959,222	6.3499	-1.79%
2023-12-29	0	7.800	7.800	7.810	7.760	7.850	5,538,104	43,210,133	7.8023	6.468	6.468	6.477	6.435	6.510	6,678,193	6.4703	-0.38%
2023-12-28	0	7.830	7.820	7.830	7.650	7.880	13,706,375	106,885,997	7.7983	6.493	6.485	6.493	6.344	6.535	16,528,005	6.4670	2.35%
2023-12-27	0	7.650	7.640	7.650	7.400	7.700	8,988,567	68,358,931	7.6051	6.344	6.336	6.344	6.137	6.385	10,838,977	6.3068	3.52%
2023-12-22	0	7.390	7.390	7.400	7.360	7.600	9,990,416	74,471,694	7.4543	6.128	6.128	6.137	6.104	6.303	12,047,069	6.1817	-0.94%
2023-12-21	0	7.460	7.460	7.470	7.320	7.510	6,629,675	49,306,811	7.4373	6.186	6.186	6.195	6.070	6.228	7,994,477	6.1676	0.54%
2023-12-20	0	7.420	7.420	7.430	7.340	7.510	8,605,281	63,830,768	7.4176	6.153	6.153	6.162	6.087	6.228	10,376,787	6.1513	0.54%
2023-12-19	0	7.380	7.380	7.390	7.310	7.440	8,006,970	59,040,450	7.3736	6.120	6.120	6.128	6.062	6.170	9,655,306	6.1148	-0.14%
2023-12-18	0	7.390	7.390	7.400	7.350	7.660	13,838,321	103,984,442	7.5142	6.128	6.128	6.137	6.095	6.352	16,687,114	6.2314	-3.52%
2023-12-15	0	7.660	7.650	7.660	7.430	7.780	81,359,198	622,985,571	7.6572	6.352	6.344	6.352	6.162	6.452	98,108,015	6.3500	4.50%
2023-12-14	0	7.330	7.320	7.340	7.270	7.390	10,565,517	77,345,853	7.3206	6.079	6.070	6.087	6.029	6.128	12,740,562	6.0708	1.66%
2023-12-13	0	7.210	7.200	7.210	7.180	7.370	6,221,589	44,977,033	7.2292	5.979	5.971	5.979	5.954	6.112	7,502,382	5.9950	-0.69%
2023-12-12	0	7.260	7.260	7.270	7.110	7.300	8,464,144	61,194,359	7.2298	6.021	6.021	6.029	5.896	6.054	10,206,595	5.9956	2.40%
2023-12-11	0	7.090	7.090	7.100	6.930	7.170	9,387,815	66,160,607	7.0475	5.880	5.880	5.888	5.747	5.946	11,320,415	5.8444	-0.98%
2023-12-08	0	7.160	7.140	7.160	7.120	7.250	7,638,163	54,858,874	7.1822	5.938	5.921	5.938	5.904	6.012	9,210,575	5.9561	0.42%
2023-12-07	0	7.130	7.120	7.130	7.010	7.280	10,994,052	78,147,933	7.1082	5.913	5.904	5.913	5.813	6.037	13,257,316	5.8947	-2.06%
2023-12-06	0	7.280	7.270	7.280	7.160	7.300	8,343,572	60,509,506	7.2522	6.037	6.029	6.037	5.938	6.054	10,061,202	6.0141	1.53%
2023-12-05	0	7.170	7.170	7.180	7.140	7.300	11,393,706	82,109,985	7.2066	5.946	5.946	5.954	5.921	6.054	13,739,244	5.9763	-1.38%
2023-12-04	0	7.270	7.270	7.280	7.270	7.460	15,064,627	110,146,832	7.3116	6.029	6.029	6.037	6.029	6.186	18,165,871	6.0634	0.83%
2023-12-01	0	7.210	7.210	7.220	7.190	7.390	14,571,122	105,656,446	7.2511	5.979	5.979	5.987	5.963	6.128	17,570,771	6.0132	-2.04%
2023-11-30	0	7.360	7.350	7.360	7.200	7.430	22,154,458	162,905,014	7.3531	6.104	6.095	6.104	5.971	6.162	26,715,233	6.0978	1.52%
2023-11-29	0	7.250	7.240	7.250	7.180	7.440	15,842,489	114,929,488	7.2545	6.012	6.004	6.012	5.954	6.170	19,103,865	6.0160	-1.36%
2023-11-28	0	7.350	7.340	7.350	7.330	7.430	7,564,443	55,734,194	7.3679	6.095	6.087	6.095	6.079	6.162	9,121,679	6.1101	-0.81%
2023-11-27	0	7.410	7.400	7.410	7.300	7.480	8,150,200	60,239,381	7.3912	6.145	6.137	6.145	6.054	6.203	9,828,022	6.1293	-0.13%
2023-11-24	0	7.420	7.410	7.420	7.390	7.540	6,541,110	48,654,394	7.4382	6.153	6.145	6.153	6.128	6.253	7,887,680	6.1684	-1.59%
2023-11-23	0	7.540	7.530	7.540	7.240	7.560	14,124,388	104,700,969	7.4128	6.253	6.244	6.253	6.004	6.269	17,032,071	6.1473	2.17%
2023-11-22	0	7.380	7.370	7.380	7.320	7.500	15,908,381	118,628,180	7.4570	6.120	6.112	6.120	6.070	6.220	19,183,322	6.1839	-1.60%
2023-11-21	0	7.500	7.490	7.500	7.490	7.690	28,512,652	215,827,074	7.5695	6.220	6.211	6.220	6.211	6.377	34,382,341	6.2773	0.13%
2023-11-20	0	7.490	7.490	7.500	7.160	7.510	32,247,186	239,717,057	7.4337	6.211	6.211	6.220	5.938	6.228	38,885,676	6.1647	6.54%
2023-11-17	0	7.030	7.030	7.040	7.030	7.180	9,330,929	65,952,210	7.0681	5.830	5.830	5.838	5.830	5.954	11,251,818	5.8615	-2.50%
2023-11-16	0	7.210	7.210	7.220	7.130	7.360	17,488,179	126,677,684	7.2436	5.979	5.979	5.987	5.913	6.104	21,088,341	6.0070	-0.28%
2023-11-15	0	7.230	7.220	7.230	7.030	7.260	23,788,589	170,898,479	7.1841	5.996	5.987	5.996	5.830	6.021	28,685,770	5.9576	4.48%
2023-11-14	0	6.920	6.920	6.940	6.880	6.960	9,471,607	65,604,350	6.9264	5.739	5.739	5.755	5.705	5.772	11,421,457	5.7440	0.58%
2023-11-13	0	6.880	6.850	6.880	6.660	6.900	8,119,598	55,190,808	6.7972	5.705	5.681	5.705	5.523	5.722	9,791,120	5.6368	3.46%
2023-11-10	0	6.650	6.650	6.660	6.620	6.750	7,023,818	46,802,813	6.6634	5.515	5.515	5.523	5.490	5.598	8,469,760	5.5259	-1.77%
2023-11-09	0	6.770	6.770	6.780	6.710	6.840	7,051,484	47,755,402	6.7724	5.614	5.614	5.623	5.564	5.672	8,503,121	5.6162	-0.59%
2023-11-08	0	6.810	6.810	6.820	6.770	6.890	7,738,000	52,780,955	6.8210	5.647	5.647	5.656	5.614	5.714	9,330,965	5.6565	0.15%
2023-11-07	0	6.800	6.800	6.810	6.800	7.040	14,151,482	97,040,287	6.8573	5.639	5.639	5.647	5.639	5.838	17,064,743	5.6866	-3.95%
2023-11-06	0	7.080	7.070	7.080	6.990	7.130	13,665,302	96,684,694	7.0752	5.871	5.863	5.871	5.797	5.913	16,478,477	5.8673	2.31%
2023-11-03	0	6.920	6.920	6.930	6.740	6.960	10,889,856	74,945,982	6.8822	5.739	5.739	5.747	5.589	5.772	13,131,670	5.7073	2.82%
2023-11-02	0	6.730	6.730	6.740	6.680	6.770	5,777,929	38,893,023	6.7313	5.581	5.581	5.589	5.540	5.614	6,967,389	5.5822	1.66%
2023-11-01	0	6.620	6.620	6.630	6.550	6.670	6,978,578	46,181,018	6.6175	5.490	5.490	5.498	5.432	5.531	8,415,206	5.4878	-0.45%
2023-10-31	0	6.650	6.640	6.650	6.620	6.810	10,660,967	71,213,327	6.6798	5.515	5.506	5.515	5.490	5.647	12,855,662	5.5395	-2.49%
2023-10-30	0	6.820	6.810	6.820	6.680	6.830	8,575,349	57,937,624	6.7563	5.656	5.647	5.656	5.540	5.664	10,340,693	5.6029	-0.15%
2023-10-27	0	6.830	6.830	6.840	6.740	6.880	14,764,032	100,637,644	6.8164	5.664	5.664	5.672	5.589	5.705	17,803,394	5.6527	1.49%
2023-10-26	0	6.730	6.730	6.740	6.680	6.830	7,603,000	51,183,473	6.7320	5.581	5.581	5.589	5.540	5.664	9,168,173	5.5827	0.75%
2023-10-25	0	6.680	6.680	6.690	6.650	6.830	10,162,030	68,655,804	6.7561	5.540	5.540	5.548	5.515	5.664	12,254,012	5.6027	1.21%
2023-10-24	0	6.600	6.600	6.610	6.530	6.660	12,982,657	85,455,689	6.5823	5.473	5.473	5.482	5.415	5.523	15,655,301	5.4586	-0.90%
2023-10-20	0	6.660	6.650	6.660	6.630	6.790	13,342,457	89,194,686	6.6850	5.523	5.515	5.523	5.498	5.631	16,089,170	5.5438	-0.75%
2023-10-19	0	6.710	6.710	6.720	6.710	6.880	14,855,407	100,246,970	6.7482	5.564	5.564	5.573	5.564	5.705	17,913,580	5.5961	-2.89%
2023-10-18	0	6.910	6.900	6.910	6.880	6.970	10,612,300	73,338,198	6.9107	5.730	5.722	5.730	5.705	5.780	12,796,976	5.7309	-0.43%
2023-10-17	0	6.940	6.940	6.960	6.900	6.980	4,891,342	33,970,290	6.9450	5.755	5.755	5.772	5.722	5.788	5,898,286	5.7593	0.58%
2023-10-16	0	6.900	6.900	6.910	6.900	7.010	11,433,212	79,455,683	6.9496	5.722	5.722	5.730	5.722	5.813	13,786,883	5.7631	-0.14%
2023-10-13	0	6.910	6.910	6.930	6.890	7.080	13,094,779	91,144,046	6.9603	5.730	5.730	5.747	5.714	5.871	15,790,504	5.7721	-3.63%
2023-10-12	0	7.170	7.160	7.170	7.010	7.200	17,872,360	127,746,343	7.1477	5.946	5.938	5.946	5.813	5.971	21,551,611	5.9275	2.58%
2023-10-11	0	6.990	6.990	7.000	6.930	7.070	13,651,340	95,468,814	6.9934	5.797	5.797	5.805	5.747	5.863	16,461,641	5.7995	0.43%
2023-10-10	0	6.960	6.960	6.970	6.880	7.130	12,084,000	85,026,195	7.0363	5.772	5.772	5.780	5.705	5.913	14,571,644	5.8350	0.58%
2023-10-09	0	6.920	6.910	6.920	6.870	6.970	6,867,188	47,484,806	6.9147	5.739	5.730	5.739	5.697	5.780	8,280,885	5.7343	-0.72%
2023-10-06	0	6.970	6.960	6.970	6.900	7.040	5,180,000	36,140,315	6.9769	5.780	5.772	5.780	5.722	5.838	6,246,368	5.7858	1.75%
2023-10-05	0	6.850	6.840	6.850	6.680	6.920	14,344,015	98,057,500	6.8361	5.681	5.672	5.681	5.540	5.739	17,296,911	5.6691	1.93%
2023-10-04	0	6.720	6.710	6.720	6.700	6.850	14,903,857	100,524,881	6.7449	5.573	5.564	5.573	5.556	5.681	17,972,004	5.5934	-2.61%
2023-10-03	0	6.900	6.900	6.910	6.840	7.100	14,863,824	102,529,438	6.8979	5.722	5.722	5.730	5.672	5.888	17,923,730	5.7203	-4.17%
2023-09-29	0	7.200	7.200	7.210	7.060	7.240	11,541,000	82,958,259	7.1881	5.971	5.971	5.979	5.855	6.004	13,916,860	5.9610	2.86%
2023-09-28	0	7.000	6.990	7.000	6.960	7.100	10,218,600	71,625,712	7.0093	5.805	5.797	5.805	5.772	5.888	12,322,228	5.8127	-0.85%
2023-09-27	0	7.060	7.050	7.060	6.980	7.100	11,514,960	80,894,591	7.0252	5.855	5.846	5.855	5.788	5.888	13,885,460	5.8258	0.43%
2023-09-26	0	7.030	7.030	7.040	6.980	7.140	12,551,849	88,473,424	7.0486	5.830	5.830	5.838	5.788	5.921	15,135,805	5.8453	-1.26%
2023-09-25	0	7.120	7.120	7.130	7.110	7.370	9,306,434	66,887,712	7.1873	5.904	5.904	5.913	5.896	6.112	11,222,281	5.9603	-2.73%
2023-09-22	0	7.320	7.320	7.340	7.070	7.350	11,299,324	81,750,853	7.2350	6.070	6.070	6.087	5.863	6.095	13,625,432	5.9999	2.90%
2023-09-21	0	7.310	7.300	7.310	7.300	7.480	13,820,938	101,972,070	7.3781	5.899	5.891	5.899	5.891	6.036	17,126,493	5.9541	-1.88%
2023-09-20	0	7.450	7.450	7.460	7.450	7.620	9,074,493	68,067,590	7.5010	6.012	6.012	6.020	6.012	6.149	11,244,840	6.0532	-1.84%
2023-09-19	0	7.590	7.580	7.590	7.500	7.600	5,068,000	38,288,558	7.5550	6.125	6.117	6.125	6.052	6.133	6,280,114	6.0968	1.34%
2023-09-18	0	7.490	7.490	7.500	7.460	7.650	8,878,000	66,722,500	7.5155	6.044	6.044	6.052	6.020	6.173	11,001,352	6.0649	-2.09%
2023-09-15	0	7.650	7.650	7.660	7.560	7.740	12,478,195	95,682,245	7.6680	6.173	6.173	6.182	6.101	6.246	15,462,606	6.1880	1.46%
2023-09-14	0	7.540	7.540	7.560	7.450	7.620	6,591,613	49,762,060	7.5493	6.085	6.085	6.101	6.012	6.149	8,168,130	6.0922	1.21%
2023-09-13	0	7.450	7.450	7.470	7.400	7.610	10,277,965	76,786,741	7.4710	6.012	6.012	6.028	5.972	6.141	12,736,147	6.0290	-1.32%
2023-09-12	0	7.550	7.550	7.560	7.440	7.650	10,615,207	79,955,296	7.5321	6.093	6.093	6.101	6.004	6.173	13,154,047	6.0784	-1.05%
2023-09-11	0	7.630	7.620	7.630	7.500	7.650	12,709,238	96,368,813	7.5826	6.157	6.149	6.157	6.052	6.173	15,748,908	6.1191	0.79%
2023-09-07	0	7.570	7.560	7.570	7.550	7.770	8,401,818	64,069,694	7.6257	6.109	6.101	6.109	6.093	6.270	10,411,282	6.1539	-1.94%
2023-09-06	0	7.720	7.710	7.720	7.660	7.770	11,310,023	87,206,007	7.7105	6.230	6.222	6.230	6.182	6.270	14,015,042	6.2223	-0.64%
2023-09-05	0	7.770	7.770	7.780	7.760	8.020	10,949,980	85,630,284	7.8201	6.270	6.270	6.278	6.262	6.472	13,568,888	6.3108	-3.84%
2023-09-04	0	8.080	8.060	8.080	7.800	8.090	15,222,394	122,076,661	8.0195	6.520	6.504	6.520	6.295	6.529	18,863,135	6.4717	3.72%
2023-08-31	0	7.790	7.790	7.800	7.770	7.940	13,128,861	102,545,980	7.8107	6.286	6.286	6.295	6.270	6.408	16,268,892	6.3032	-1.27%
2023-08-30	0	7.890	7.880	7.890	7.870	8.070	10,426,420	83,116,371	7.9717	6.367	6.359	6.367	6.351	6.512	12,920,108	6.4331	-0.63%
2023-08-29	0	7.940	7.930	7.940	7.750	8.000	11,041,224	87,512,371	7.9260	6.408	6.399	6.408	6.254	6.456	13,681,954	6.3962	3.52%
2023-08-28	0	7.670	7.670	7.680	7.670	7.970	6,459,100	50,106,588	7.7575	6.190	6.190	6.198	6.190	6.432	8,003,924	6.2603	-0.13%
2023-08-25	0	7.680	7.670	7.680	7.640	7.790	6,221,150	47,918,859	7.7026	6.198	6.190	6.198	6.165	6.286	7,709,063	6.2159	-0.26%
2023-08-24	0	7.700	7.690	7.700	7.520	7.730	7,996,580	61,223,808	7.6562	6.214	6.206	6.214	6.069	6.238	9,909,123	6.1785	1.99%
2023-08-23	0	7.550	7.540	7.550	7.480	7.600	8,000,042	60,236,528	7.5295	6.093	6.085	6.093	6.036	6.133	9,913,413	6.0763	-0.40%
2023-08-22	0	7.580	7.570	7.580	7.460	7.690	11,232,715	85,086,804	7.5749	6.117	6.109	6.117	6.020	6.206	13,919,244	6.1129	0.40%
2023-08-21	0	7.550	7.540	7.550	7.480	7.630	10,134,681	76,527,960	7.5511	6.093	6.085	6.093	6.036	6.157	12,558,594	6.0937	-0.79%
2023-08-18	0	7.610	7.610	7.630	7.600	7.810	11,906,350	91,478,824	7.6832	6.141	6.141	6.157	6.133	6.303	14,753,993	6.2003	-2.81%
2023-08-17	0	7.830	7.820	7.830	7.680	7.850	9,717,000	75,703,791	7.7909	6.319	6.311	6.319	6.198	6.335	12,041,016	6.2872	-0.25%
2023-08-16	0	7.850	7.850	7.870	7.820	7.960	8,964,195	70,534,443	7.8685	6.335	6.335	6.351	6.311	6.424	11,108,162	6.3498	-1.51%
2023-08-15	0	7.970	7.970	7.980	7.930	8.060	6,853,061	54,692,504	7.9807	6.432	6.432	6.440	6.399	6.504	8,492,108	6.4404	-0.13%
2023-08-14	0	7.980	7.980	8.000	7.910	8.120	12,650,995	100,870,984	7.9734	6.440	6.440	6.456	6.383	6.553	15,676,735	6.4344	-2.33%
2023-08-11	0	8.170	8.170	8.180	8.040	8.400	8,823,190	72,202,228	8.1832	6.593	6.593	6.601	6.488	6.779	10,933,433	6.6038	-1.68%
2023-08-10	0	8.310	8.310	8.320	8.150	8.370	7,405,616	61,289,823	8.2761	6.706	6.706	6.714	6.577	6.755	9,176,818	6.6788	0.97%
2023-08-09	0	8.230	8.230	8.240	8.120	8.270	4,518,892	37,106,794	8.2115	6.642	6.642	6.650	6.553	6.674	5,599,676	6.6266	0.24%
2023-08-08	0	8.210	8.210	8.220	8.160	8.410	9,458,000	77,749,815	8.2205	6.625	6.625	6.633	6.585	6.787	11,720,071	6.6339	-2.26%
2023-08-07	0	8.400	8.390	8.400	8.260	8.420	6,165,576	51,495,143	8.3520	6.779	6.771	6.779	6.666	6.795	7,640,197	6.7400	0.72%
2023-08-04	0	8.340	8.340	8.350	8.310	8.530	6,321,079	53,063,942	8.3948	6.730	6.730	6.738	6.706	6.884	7,832,892	6.7745	0.36%
2023-08-03	0	8.310	8.310	8.320	8.280	8.430	9,433,812	78,660,172	8.3381	6.706	6.706	6.714	6.682	6.803	11,690,098	6.7288	-1.07%
2023-08-02	0	8.400	8.400	8.420	8.400	8.740	8,655,566	73,491,850	8.4907	6.779	6.779	6.795	6.779	7.053	10,725,718	6.8519	-3.56%
2023-08-01	0	8.710	8.710	8.720	8.670	8.870	6,630,591	57,936,116	8.7377	7.029	7.029	7.037	6.997	7.158	8,216,430	7.0513	-0.57%
2023-07-31	0	8.760	8.760	8.780	8.700	8.900	14,369,283	126,167,870	8.7804	7.069	7.069	7.085	7.021	7.182	17,805,986	7.0857	1.15%
2023-07-28	0	8.660	8.650	8.660	8.400	8.690	11,922,600	102,561,557	8.6023	6.989	6.980	6.989	6.779	7.013	14,774,129	6.9420	1.29%
2023-07-27	0	8.550	8.550	8.560	8.450	8.620	7,471,904	63,948,211	8.5585	6.900	6.900	6.908	6.819	6.956	9,258,960	6.9066	1.66%
2023-07-26	0	8.410	8.410	8.420	8.320	8.600	8,970,053	75,501,233	8.4170	6.787	6.787	6.795	6.714	6.940	11,115,421	6.7925	-2.10%
2023-07-25	0	8.590	8.580	8.590	8.340	8.640	16,650,266	142,271,327	8.5447	6.932	6.924	6.932	6.730	6.972	20,632,512	6.8955	5.14%
2023-07-24	0	8.170	8.170	8.180	8.150	8.600	12,099,197	100,118,824	8.2748	6.593	6.593	6.601	6.577	6.940	14,992,963	6.6777	-5.66%
2023-07-21	0	8.660	8.650	8.660	8.420	8.680	5,166,671	44,574,276	8.6273	6.989	6.980	6.989	6.795	7.005	6,402,384	6.9621	2.12%
2023-07-20	0	8.480	8.480	8.490	8.430	8.620	6,311,309	53,759,259	8.5179	6.843	6.843	6.851	6.803	6.956	7,820,785	6.8739	0.00%
2023-07-19	0	8.480	8.470	8.480	8.410	8.540	6,715,065	56,844,624	8.4652	6.843	6.835	6.843	6.787	6.892	8,321,108	6.8314	-0.59%
2023-07-18	0	8.530	8.530	8.540	8.500	8.780	10,483,000	89,765,959	8.5630	6.884	6.884	6.892	6.859	7.085	12,990,220	6.9103	-2.74%
2023-07-14	0	8.770	8.760	8.770	8.710	8.870	8,644,403	75,987,632	8.7904	7.077	7.069	7.077	7.029	7.158	10,711,886	7.0938	0.69%
2023-07-13	0	8.710	8.710	8.720	8.600	8.850	12,313,406	107,790,980	8.7540	7.029	7.029	7.037	6.940	7.142	15,258,404	7.0644	2.23%
2023-07-12	0	8.520	8.520	8.530	8.470	8.580	5,127,418	43,718,830	8.5265	6.876	6.876	6.884	6.835	6.924	6,353,743	6.8808	0.12%
2023-07-11	0	8.510	8.510	8.520	8.420	8.640	10,117,865	86,314,269	8.5309	6.867	6.867	6.876	6.795	6.972	12,537,756	6.8843	0.83%
2023-07-10	0	8.440	8.430	8.440	8.430	8.720	5,763,912	48,985,877	8.4987	6.811	6.803	6.811	6.803	7.037	7,142,467	6.8584	-0.71%
2023-07-07	0	8.500	8.500	8.510	8.480	8.680	9,847,450	84,262,965	8.5568	6.859	6.859	6.867	6.843	7.005	12,202,665	6.9053	-2.41%
2023-07-06	0	8.710	8.700	8.710	8.670	9.300	19,804,108	175,023,005	8.8377	7.029	7.021	7.029	6.997	7.505	24,540,658	7.1320	-5.12%
2023-07-05	0	9.180	9.180	9.190	9.180	9.450	5,957,696	55,167,036	9.2598	7.408	7.408	7.416	7.408	7.626	7,382,599	7.4726	-3.16%
2023-07-04	0	9.480	9.480	9.490	9.410	9.630	3,357,236	31,843,222	9.4850	7.650	7.650	7.658	7.594	7.771	4,160,186	7.6543	-0.84%
2023-07-03	0	9.560	9.550	9.560	9.340	9.600	7,145,358	68,054,168	9.5242	7.715	7.707	7.715	7.537	7.747	8,854,314	7.6860	2.25%
2023-06-30	0	9.350	9.340	9.350	9.170	9.430	6,919,572	64,687,685	9.3485	7.545	7.537	7.545	7.400	7.610	8,574,527	7.5442	1.30%
2023-06-29	0	9.230	9.230	9.240	9.160	9.420	10,568,000	97,636,398	9.2389	7.449	7.449	7.457	7.392	7.602	13,095,549	7.4557	-0.11%
2023-06-28	0	9.240	9.240	9.260	9.160	9.320	9,295,633	86,105,076	9.2630	7.457	7.457	7.473	7.392	7.521	11,518,870	7.4751	-0.43%
2023-06-27	0	9.280	9.280	9.290	9.200	9.310	8,393,450	77,760,572	9.2644	7.489	7.489	7.497	7.424	7.513	10,400,912	7.4763	0.98%
2023-06-26	0	9.190	9.180	9.190	9.140	9.450	9,678,000	89,430,316	9.2406	7.416	7.408	7.416	7.376	7.626	11,992,688	7.4571	-1.81%
2023-06-23	0	9.810	9.810	9.820	9.720	10.00	7,528,114	73,949,343	9.8231	7.553	7.553	7.560	7.483	7.699	9,778,149	7.5627	-1.21%
2023-06-21	0	9.930	9.930	9.950	9.900	10.14	10,675,442	106,403,704	9.9671	7.645	7.645	7.660	7.622	7.807	13,866,164	7.6736	-2.46%
2023-06-20	0	10.18	10.16	10.18	10.02	10.24	5,936,162	60,320,130	10.161	7.837	7.822	7.837	7.714	7.884	7,710,388	7.8232	-0.20%
2023-06-19	0	10.20	10.18	10.20	9.930	10.26	7,386,025	75,174,279	10.178	7.853	7.837	7.853	7.645	7.899	9,593,592	7.8359	1.39%
2023-06-16	0	10.06	10.04	10.06	9.830	10.18	13,819,026	138,953,963	10.055	7.745	7.730	7.745	7.568	7.837	17,949,316	7.7415	1.41%
2023-06-15	0	9.920	9.910	9.920	9.610	9.940	8,367,967	82,133,947	9.8153	7.637	7.630	7.637	7.399	7.653	10,869,021	7.5567	2.90%
2023-06-14	0	9.640	9.630	9.640	9.560	9.900	8,020,395	77,605,225	9.6760	7.422	7.414	7.422	7.360	7.622	10,417,565	7.4495	-2.13%
2023-06-13	0	9.850	9.840	9.850	9.660	9.900	7,433,151	72,989,830	9.8195	7.583	7.576	7.583	7.437	7.622	9,654,803	7.5599	0.61%
2023-06-12	0	9.790	9.780	9.790	9.710	9.920	5,470,890	53,633,937	9.8035	7.537	7.530	7.537	7.476	7.637	7,106,053	7.5476	-1.11%
2023-06-09	0	9.900	9.890	9.900	9.850	9.970	5,193,649	51,465,678	9.9093	7.622	7.614	7.622	7.583	7.676	6,745,949	7.6291	0.10%
2023-06-08	0	9.890	9.880	9.890	9.650	9.940	9,868,200	97,417,023	9.8718	7.614	7.607	7.614	7.429	7.653	12,817,650	7.6002	3.13%
2023-06-07	0	9.590	9.580	9.590	9.550	9.720	8,183,706	78,689,319	9.6154	7.383	7.376	7.383	7.352	7.483	10,629,688	7.4028	0.21%
2023-06-06	0	9.570	9.560	9.570	9.420	9.720	11,835,192	113,769,904	9.6128	7.368	7.360	7.368	7.252	7.483	15,372,546	7.4009	1.59%
2023-06-05	0	9.420	9.410	9.420	9.310	9.500	8,019,536	75,514,028	9.4163	7.252	7.245	7.252	7.168	7.314	10,416,450	7.2495	0.53%
2023-06-02	0	9.370	9.370	9.390	9.010	9.400	18,906,948	176,422,681	9.3311	7.214	7.214	7.229	6.937	7.237	24,557,939	7.1839	3.54%
2023-06-01	0	9.050	9.040	9.050	8.920	9.120	12,174,806	110,209,271	9.0522	6.968	6.960	6.968	6.867	7.021	15,813,665	6.9692	0.11%
2023-05-31	0	9.040	9.040	9.050	9.040	9.320	25,802,422	233,684,911	9.0567	6.960	6.960	6.968	6.960	7.175	33,514,362	6.9727	-3.00%
2023-05-30	0	9.320	9.310	9.320	9.220	9.440	13,993,701	130,149,985	9.3006	7.175	7.168	7.175	7.098	7.268	18,176,199	7.1605	-1.06%
2023-05-29	0	9.420	9.420	9.430	9.420	9.590	8,124,060	77,064,415	9.4859	7.252	7.252	7.260	7.252	7.383	10,552,214	7.3032	-0.95%
2023-05-25	0	9.510	9.500	9.510	9.440	9.610	10,981,740	104,491,311	9.5150	7.322	7.314	7.322	7.268	7.399	14,264,010	7.3255	-1.35%
2023-05-24	0	9.640	9.630	9.640	9.560	10.26	26,860,435	262,240,248	9.7631	7.422	7.414	7.422	7.360	7.899	34,888,598	7.5165	-5.68%
2023-05-23	0	10.22	10.22	10.24	10.18	10.38	8,674,230	89,172,552	10.280	7.868	7.868	7.884	7.837	7.991	11,266,822	7.9146	-0.58%
2023-05-22	0	10.28	10.26	10.28	10.04	10.32	7,895,274	80,950,291	10.253	7.914	7.899	7.914	7.730	7.945	10,255,048	7.8937	1.38%
2023-05-19	0	10.14	10.12	10.14	9.990	10.18	9,591,978	96,875,624	10.100	7.807	7.791	7.807	7.691	7.837	12,458,870	7.7756	-0.59%
2023-05-18	0	10.20	10.20	10.22	9.970	10.32	7,262,121	74,096,124	10.203	7.853	7.853	7.868	7.676	7.945	9,432,655	7.8553	2.20%
2023-05-17	0	9.980	9.980	9.990	9.960	10.22	9,539,618	96,212,078	10.086	7.684	7.684	7.691	7.668	7.868	12,390,860	7.7648	-0.99%
2023-05-16	0	10.08	10.08	10.12	10.08	10.30	5,654,092	57,222,667	10.121	7.761	7.761	7.791	7.761	7.930	7,344,012	7.7917	-0.98%
2023-05-15	0	10.18	10.18	10.20	9.820	10.28	11,008,060	111,033,971	10.087	7.837	7.837	7.853	7.560	7.914	14,298,197	7.7656	1.80%
2023-05-12	0	10.00	9.990	10.00	9.970	10.18	7,241,505	72,596,290	10.025	7.699	7.691	7.699	7.676	7.837	9,405,877	7.7182	-1.77%
2023-05-11	0	10.18	10.16	10.18	10.06	10.32	7,377,303	75,057,367	10.174	7.837	7.822	7.837	7.745	7.945	9,582,263	7.8329	-0.97%
2023-05-10	0	10.28	10.26	10.28	10.22	10.56	12,391,539	127,760,014	10.310	7.914	7.899	7.914	7.868	8.130	16,095,176	7.9378	-1.15%
2023-05-09	0	10.40	10.40	10.42	10.38	10.86	18,766,932	199,020,142	10.605	8.007	8.007	8.022	7.991	8.361	24,376,074	8.1646	-1.70%
2023-05-08	0	10.58	10.56	10.58	10.30	10.62	13,873,426	145,841,598	10.512	8.145	8.130	8.145	7.930	8.176	18,019,976	8.0933	2.12%
2023-05-05	0	10.36	10.36	10.38	10.22	10.46	8,766,311	90,704,121	10.347	7.976	7.976	7.991	7.868	8.053	11,386,424	7.9660	0.78%
2023-05-04	0	10.28	10.26	10.28	9.780	10.30	19,939,331	203,383,299	10.200	7.914	7.899	7.914	7.530	7.930	25,898,885	7.8530	5.65%
2023-05-03	0	9.730	9.720	9.730	9.680	9.960	8,203,001	80,185,764	9.7752	7.491	7.483	7.491	7.453	7.668	10,654,750	7.5258	-2.70%
2023-05-02	0	10.00	10.00	10.02	9.850	10.22	8,913,327	89,472,660	10.038	7.699	7.699	7.714	7.583	7.868	11,577,381	7.7282	1.73%
2023-04-28	0	9.830	9.830	9.840	9.830	10.16	11,448,550	113,470,319	9.9113	7.568	7.568	7.576	7.568	7.822	14,870,342	7.6306	-1.21%
2023-04-27	0	9.950	9.950	9.960	9.360	10.06	23,622,024	232,475,992	9.8415	7.660	7.660	7.668	7.206	7.745	30,682,277	7.5769	5.51%
2023-04-26	0	9.430	9.420	9.430	9.350	9.510	8,964,494	84,614,959	9.4389	7.260	7.252	7.260	7.198	7.322	11,643,841	7.2669	-0.32%
2023-04-25	0	9.460	9.450	9.460	9.450	9.700	7,918,177	75,358,465	9.5171	7.283	7.275	7.283	7.275	7.468	10,284,796	7.3272	-1.56%
2023-04-24	0	9.610	9.610	9.620	9.550	9.730	6,678,342	64,181,919	9.6105	7.399	7.399	7.406	7.352	7.491	8,674,394	7.3990	-0.72%
2023-04-21	0	9.680	9.670	9.680	9.630	9.840	12,371,872	120,693,710	9.7555	7.453	7.445	7.453	7.414	7.576	16,069,631	7.5107	0.10%
2023-04-20	0	9.670	9.660	9.670	9.560	9.700	6,793,085	65,550,668	9.6496	7.445	7.437	7.445	7.360	7.468	8,823,432	7.4292	0.42%
2023-04-19	0	9.630	9.630	9.640	9.520	9.780	12,592,522	121,612,294	9.6575	7.414	7.414	7.422	7.329	7.530	16,356,230	7.4352	0.42%
2023-04-18	0	9.590	9.570	9.590	9.550	9.730	7,998,743	76,964,848	9.6221	7.383	7.368	7.383	7.352	7.491	10,389,442	7.4080	-0.93%
2023-04-17	0	9.680	9.670	9.680	9.340	9.720	16,553,858	159,083,543	9.6101	7.453	7.445	7.453	7.191	7.483	21,501,547	7.3987	2.33%
2023-04-14	0	9.460	9.450	9.460	9.330	9.480	7,198,402	67,904,099	9.4332	7.283	7.275	7.283	7.183	7.299	9,349,892	7.2626	0.96%
2023-04-13	0	9.370	9.360	9.370	9.270	9.390	6,692,109	62,589,595	9.3527	7.214	7.206	7.214	7.137	7.229	8,692,276	7.2006	-0.11%
2023-04-12	0	9.380	9.380	9.390	9.300	9.490	9,628,417	90,613,915	9.4111	7.222	7.222	7.229	7.160	7.306	12,506,200	7.2455	0.54%
2023-04-11	0	9.330	9.330	9.340	9.150	9.440	9,384,651	87,649,966	9.3397	7.183	7.183	7.191	7.045	7.268	12,189,576	7.1906	2.64%
2023-04-06	0	9.090	9.080	9.090	9.000	9.200	6,171,061	56,242,136	9.1139	6.998	6.991	6.998	6.929	7.083	8,015,494	7.0167	-0.33%
2023-04-04	0	9.120	9.120	9.130	9.100	9.220	8,269,865	75,724,908	9.1567	7.021	7.021	7.029	7.006	7.098	10,741,598	7.0497	-0.11%
2023-04-03	0	9.130	9.130	9.140	9.080	9.230	7,415,666	67,997,407	9.1694	7.029	7.029	7.037	6.991	7.106	9,632,092	7.0595	-0.54%
2023-03-31	0	9.180	9.180	9.190	9.090	9.440	10,788,367	99,746,629	9.2458	7.068	7.068	7.075	6.998	7.268	14,012,841	7.1182	-0.11%
2023-03-30	0	9.190	9.160	9.190	9.040	9.190	7,645,512	69,782,823	9.1273	7.075	7.052	7.075	6.960	7.075	9,930,636	7.0270	0.22%
2023-03-29	0	9.170	9.170	9.180	9.100	9.320	7,862,702	72,254,195	9.1895	7.060	7.060	7.068	7.006	7.175	10,212,741	7.0749	0.44%
2023-03-28	0	9.130	9.120	9.130	8.990	9.170	4,657,380	42,420,297	9.1082	7.029	7.021	7.029	6.921	7.060	6,049,398	7.0123	1.67%
2023-03-27	0	8.980	8.970	8.980	8.910	9.080	5,042,000	45,360,990	8.9966	6.914	6.906	6.914	6.860	6.991	6,548,975	6.9264	-0.88%
2023-03-24	0	9.060	9.060	9.070	9.040	9.180	4,591,359	41,761,008	9.0956	6.975	6.975	6.983	6.960	7.068	5,963,644	7.0026	-1.09%
2023-03-23	0	9.160	9.140	9.160	9.050	9.200	9,017,381	82,343,139	9.1316	7.052	7.037	7.052	6.968	7.083	11,712,535	7.0303	1.22%
2023-03-22	0	9.050	9.050	9.060	8.910	9.130	6,312,219	57,247,402	9.0693	6.968	6.968	6.975	6.860	7.029	8,198,842	6.9824	1.46%
2023-03-21	0	8.920	8.910	8.920	8.860	8.950	5,398,969	48,076,315	8.9047	6.867	6.860	6.867	6.821	6.891	7,012,636	6.8557	0.79%
2023-03-20	0	8.850	8.850	8.860	8.850	9.120	6,332,333	56,456,407	8.9156	6.814	6.814	6.821	6.814	7.021	8,224,968	6.8640	-2.53%
2023-03-17	0	9.080	9.080	9.100	8.870	9.160	17,188,279	156,042,186	9.0784	6.991	6.991	7.006	6.829	7.052	22,325,586	6.9894	2.71%
2023-03-16	0	8.840	8.830	8.840	8.770	8.940	7,066,752	62,665,758	8.8677	6.806	6.798	6.806	6.752	6.883	9,178,894	6.8272	-1.45%
2023-03-15	0	8.970	8.960	8.970	8.770	8.990	8,140,695	72,730,974	8.9342	6.906	6.898	6.906	6.752	6.921	10,573,821	6.8784	2.87%
2023-03-14	0	8.720	8.720	8.730	8.680	8.980	10,923,559	95,943,026	8.7831	6.713	6.713	6.721	6.683	6.914	14,188,440	6.7621	-2.24%
2023-03-13	0	8.920	8.910	8.920	8.750	8.960	8,611,629	76,369,881	8.8682	6.867	6.860	6.867	6.737	6.898	11,185,510	6.8276	1.48%
2023-03-10	0	8.790	8.780	8.790	8.770	8.920	12,680,810	111,790,267	8.8157	6.767	6.760	6.767	6.752	6.867	16,470,906	6.7871	-1.12%
2023-03-09	0	8.890	8.890	8.910	8.860	9.030	14,493,248	129,510,025	8.9359	6.844	6.844	6.860	6.821	6.952	18,825,053	6.8797	-0.67%
2023-03-08	0	8.950	8.950	8.970	8.920	9.080	14,738,361	132,412,740	8.9842	6.891	6.891	6.906	6.867	6.991	19,143,426	6.9169	-3.03%
2023-03-07	0	9.230	9.230	9.240	9.050	9.370	13,158,981	121,789,961	9.2553	7.106	7.106	7.114	6.968	7.214	17,091,994	7.1256	1.43%
2023-03-06	0	9.100	9.090	9.100	8.820	9.180	9,974,721	90,186,481	9.0415	7.006	6.998	7.006	6.790	7.068	12,956,009	6.9610	2.36%
2023-03-03	0	8.890	8.890	8.900	8.800	8.980	6,439,661	57,377,229	8.9100	6.844	6.844	6.852	6.775	6.914	8,364,375	6.8597	0.91%
2023-03-02	0	8.810	8.810	8.820	8.720	8.880	8,415,618	74,092,176	8.8041	6.783	6.783	6.790	6.713	6.837	10,930,914	6.7782	-1.01%
2023-03-01	0	8.900	8.900	8.930	8.620	8.980	12,752,873	113,128,444	8.8708	6.852	6.852	6.875	6.636	6.914	16,564,507	6.8296	2.77%
2023-02-28	0	8.660	8.660	8.670	8.610	8.980	13,710,679	119,790,555	8.7370	6.667	6.667	6.675	6.629	6.914	17,808,586	6.7266	-2.26%
2023-02-27	0	8.860	8.860	8.880	8.800	8.960	9,654,234	85,818,228	8.8892	6.821	6.821	6.837	6.775	6.898	12,539,733	6.8437	-1.34%
2023-02-24	0	8.980	8.980	8.990	8.860	9.060	7,793,337	69,951,379	8.9758	6.914	6.914	6.921	6.821	6.975	10,122,643	6.9104	0.00%
2023-02-23	0	8.980	8.970	8.980	8.910	9.030	5,172,894	46,494,153	8.9880	6.914	6.906	6.914	6.860	6.952	6,718,991	6.9198	-0.11%
2023-02-22	0	8.990	8.980	8.990	8.970	9.210	6,205,639	56,212,131	9.0582	6.921	6.914	6.921	6.906	7.091	8,060,407	6.9739	-1.64%
2023-02-21	0	9.140	9.140	9.150	9.010	9.200	5,902,163	54,026,537	9.1537	7.037	7.037	7.045	6.937	7.083	7,666,227	7.0473	0.99%
2023-02-20	0	9.050	9.050	9.090	8.880	9.140	3,616,969	32,718,263	9.0458	6.968	6.968	6.998	6.837	7.037	4,698,024	6.9643	1.57%
2023-02-17	0	8.910	8.900	8.910	8.910	9.060	5,534,286	49,535,708	8.9507	6.860	6.852	6.860	6.860	6.975	7,188,397	6.8911	-0.34%
2023-02-16	0	8.940	8.930	8.940	8.870	9.080	5,902,918	52,934,196	8.9675	6.883	6.875	6.883	6.829	6.991	7,667,208	6.9040	0.00%
2023-02-15	0	8.940	8.940	8.950	8.880	9.050	7,845,960	70,038,629	8.9267	6.883	6.883	6.891	6.837	6.968	10,190,995	6.8726	-1.11%
2023-02-14	0	9.040	9.040	9.050	9.040	9.210	6,617,000	60,004,076	9.0682	6.960	6.960	6.968	6.960	7.091	8,594,718	6.9815	-0.44%
2023-02-13	0	9.080	9.080	9.090	9.020	9.150	4,161,243	37,784,179	9.0800	6.991	6.991	6.998	6.944	7.045	5,404,973	6.9906	-0.55%
2023-02-10	0	9.130	9.130	9.140	9.050	9.220	4,602,059	42,141,814	9.1572	7.029	7.029	7.037	6.968	7.098	5,977,542	7.0500	0.11%
2023-02-09	0	9.120	9.100	9.120	9.080	9.200	4,406,059	40,175,710	9.1183	7.021	7.006	7.021	6.991	7.083	5,722,961	7.0201	-0.55%
2023-02-08	0	9.170	9.170	9.180	8.890	9.260	7,624,990	69,903,134	9.1676	7.060	7.060	7.068	6.844	7.129	9,903,980	7.0581	2.34%
2023-02-07	0	8.960	8.960	8.970	8.930	9.070	5,541,708	49,766,232	8.9803	6.898	6.898	6.906	6.875	6.983	7,198,038	6.9139	-0.22%
2023-02-06	0	8.980	8.970	8.980	8.860	9.070	8,464,594	76,064,820	8.9862	6.914	6.906	6.914	6.821	6.983	10,994,529	6.9184	-1.10%
2023-02-03	0	9.080	9.080	9.090	9.040	9.220	6,851,695	62,263,573	9.0873	6.991	6.991	6.998	6.960	7.098	8,899,559	6.9963	-1.41%
2023-02-02	0	9.210	9.210	9.220	9.200	9.340	7,036,267	65,016,581	9.2402	7.091	7.091	7.098	7.083	7.191	9,139,297	7.1140	-0.65%
2023-02-01	0	9.270	9.270	9.280	9.020	9.320	9,374,151	86,573,689	9.2354	7.137	7.137	7.145	6.944	7.175	12,175,938	7.1102	1.20%
2023-01-31	0	9.160	9.160	9.170	9.110	9.400	15,182,231	140,036,947	9.2237	7.052	7.052	7.060	7.014	7.237	19,719,962	7.1013	-1.08%
2023-01-30	0	9.260	9.250	9.260	9.230	9.380	14,193,685	131,880,855	9.2915	7.129	7.121	7.129	7.106	7.222	18,435,955	7.1535	0.00%
2023-01-27	0	9.260	9.260	9.270	9.160	9.290	5,089,967	47,044,328	9.2426	7.129	7.129	7.137	7.052	7.152	6,611,278	7.1158	0.54%
2023-01-26	0	9.210	9.190	9.210	9.070	9.310	8,019,248	73,701,776	9.1906	7.091	7.075	7.091	6.983	7.168	10,416,076	7.0758	2.22%
2023-01-20	0	9.010	8.990	9.010	8.780	9.050	8,035,869	72,127,840	8.9757	6.937	6.921	6.937	6.760	6.968	10,437,664	6.9103	2.04%
2023-01-19	0	8.830	8.820	8.830	8.780	8.890	5,768,199	50,940,513	8.8313	6.798	6.790	6.798	6.760	6.844	7,492,223	6.7991	-0.45%
2023-01-18	0	8.870	8.860	8.870	8.790	8.920	7,062,995	62,594,733	8.8623	6.829	6.821	6.829	6.767	6.867	9,174,014	6.8230	0.45%
2023-01-17	0	8.830	8.820	8.830	8.780	8.900	6,902,219	60,968,909	8.8332	6.798	6.790	6.798	6.760	6.852	8,965,184	6.8006	-1.01%
2023-01-16	0	8.920	8.910	8.920	8.780	8.970	8,095,826	72,069,473	8.9021	6.867	6.860	6.867	6.760	6.906	10,515,542	6.8536	1.59%
2023-01-13	0	8.780	8.780	8.790	8.710	8.900	8,834,337	77,617,313	8.7859	6.760	6.760	6.767	6.706	6.852	11,474,782	6.7642	-0.45%
2023-01-12	0	8.820	8.810	8.820	8.550	8.870	16,538,700	144,385,620	8.7302	6.790	6.783	6.790	6.583	6.829	21,481,858	6.7213	3.64%
2023-01-11	0	8.510	8.500	8.510	8.380	8.580	10,605,958	90,311,909	8.5152	6.552	6.544	6.552	6.452	6.606	13,775,913	6.5558	1.55%
2023-01-10	0	8.380	8.380	8.390	8.340	8.480	8,823,000	74,027,634	8.3903	6.452	6.452	6.459	6.421	6.529	11,460,057	6.4596	-0.24%
2023-01-09	0	8.400	8.390	8.400	8.350	8.480	8,141,164	68,428,303	8.4052	6.467	6.459	6.467	6.429	6.529	10,574,430	6.4711	1.08%
2023-01-06	0	8.310	8.310	8.320	8.300	8.460	7,012,132	58,582,923	8.3545	6.398	6.398	6.405	6.390	6.513	9,107,948	6.4321	-1.42%
2023-01-05	0	8.430	8.430	8.440	8.360	8.480	10,302,417	86,858,422	8.4309	6.490	6.490	6.498	6.436	6.529	13,381,648	6.4909	0.72%
2023-01-04	0	8.370	8.350	8.370	8.220	8.390	7,566,069	62,972,254	8.3230	6.444	6.429	6.444	6.329	6.459	9,827,449	6.4078	1.70%
2023-01-03	0	8.230	8.220	8.230	7.940	8.310	8,798,332	71,877,164	8.1694	6.336	6.329	6.336	6.113	6.398	11,428,016	6.2896	-0.12%
2022-12-30	0	8.240	8.230	8.240	8.130	8.350	7,915,979	65,447,625	8.2678	6.344	6.336	6.344	6.259	6.429	10,281,941	6.3653	1.35%
2022-12-29	0	8.130	8.120	8.130	8.070	8.200	7,637,700	61,919,520	8.1071	6.259	6.252	6.259	6.213	6.313	9,920,489	6.2416	-0.97%
2022-12-28	0	8.210	8.200	8.210	7.920	8.250	13,531,569	110,548,277	8.1697	6.321	6.313	6.321	6.098	6.352	17,575,943	6.2897	4.19%
2022-12-23	0	7.880	7.880	7.890	7.880	8.000	6,200,013	49,107,241	7.9205	6.067	6.067	6.074	6.067	6.159	8,053,100	6.0979	-1.99%
2022-12-22	0	8.040	8.030	8.040	7.900	8.060	9,974,245	79,854,848	8.0061	6.190	6.182	6.190	6.082	6.205	12,955,391	6.1638	2.81%
2022-12-21	0	7.820	7.810	7.820	7.760	7.950	5,248,066	41,048,760	7.8217	6.021	6.013	6.021	5.974	6.121	6,816,631	6.0219	-0.51%
2022-12-20	0	7.860	7.860	7.870	7.780	7.930	5,037,600	39,596,978	7.8603	6.051	6.051	6.059	5.990	6.105	6,543,260	6.0516	-0.38%
2022-12-19	0	7.890	7.880	7.890	7.820	8.010	6,149,036	48,434,621	7.8768	6.074	6.067	6.074	6.021	6.167	7,986,887	6.0643	-1.00%
2022-12-16	0	7.970	7.970	7.990	7.810	8.050	15,967,354	127,261,441	7.9701	6.136	6.136	6.151	6.013	6.198	20,739,746	6.1361	1.01%
2022-12-15	0	7.890	7.890	7.900	7.840	7.960	7,639,637	60,395,606	7.9056	6.074	6.074	6.082	6.036	6.128	9,923,005	6.0864	-0.13%
2022-12-14	0	7.900	7.900	7.910	7.850	7.970	8,838,670	70,005,223	7.9203	6.082	6.082	6.090	6.044	6.136	11,480,410	6.0978	1.02%
2022-12-13	0	7.820	7.810	7.820	7.770	7.980	7,240,890	56,671,558	7.8266	6.021	6.013	6.021	5.982	6.144	9,405,079	6.0256	0.00%
2022-12-12	0	7.820	7.810	7.820	7.770	7.900	7,209,992	56,526,209	7.8400	6.021	6.013	6.021	5.982	6.082	9,364,946	6.0359	-0.76%
2022-12-09	0	7.880	7.860	7.880	7.680	7.890	12,057,008	94,495,430	7.8374	6.067	6.051	6.067	5.913	6.074	15,660,659	6.0339	2.34%
2022-12-08	0	7.700	7.700	7.710	7.660	7.790	9,859,123	76,117,504	7.7205	5.928	5.928	5.936	5.897	5.997	12,805,860	5.9440	0.00%
2022-12-07	0	7.700	7.700	7.710	7.690	7.920	13,182,070	102,635,710	7.7860	5.928	5.928	5.936	5.920	6.098	17,121,984	5.9944	-1.53%
2022-12-06	0	7.820	7.820	7.830	7.650	7.840	11,600,968	90,031,381	7.7607	6.021	6.021	6.028	5.890	6.036	15,068,316	5.9749	1.69%
2022-12-05	0	7.690	7.690	7.710	7.610	7.750	23,075,765	177,366,877	7.6863	5.920	5.920	5.936	5.859	5.967	29,972,750	5.9176	1.99%
2022-12-02	0	7.540	7.530	7.540	7.510	7.850	28,264,022	215,098,022	7.6103	5.805	5.797	5.805	5.782	6.044	36,711,696	5.8591	-3.95%
2022-12-01	0	7.850	7.840	7.850	7.810	8.090	15,579,435	123,282,000	7.9131	6.044	6.036	6.044	6.013	6.228	20,235,884	6.0922	-1.75%
2022-11-30	0	7.990	7.980	7.990	7.700	8.010	29,236,539	231,502,653	7.9183	6.151	6.144	6.151	5.928	6.167	37,974,883	6.0962	2.57%
2022-11-29	0	7.790	7.790	7.800	7.680	7.840	16,135,091	125,440,322	7.7744	5.997	5.997	6.005	5.913	6.036	20,957,617	5.9854	1.96%
2022-11-28	0	7.640	7.640	7.650	7.530	7.750	12,538,163	95,716,632	7.6340	5.882	5.882	5.890	5.797	5.967	16,285,624	5.8774	-2.68%
2022-11-25	0	7.850	7.850	7.860	7.760	7.860	8,840,458	69,097,818	7.8161	6.044	6.044	6.051	5.974	6.051	11,482,732	6.0175	0.38%
2022-11-24	0	7.820	7.820	7.830	7.730	7.840	7,008,004	54,615,907	7.7934	6.021	6.021	6.028	5.951	6.036	9,102,587	6.0000	0.64%
2022-11-23	0	7.770	7.770	7.780	7.580	7.810	10,280,147	79,779,117	7.7605	5.982	5.982	5.990	5.836	6.013	13,352,722	5.9747	1.57%
2022-11-22	0	7.650	7.650	7.660	7.540	7.720	10,732,507	81,975,401	7.6380	5.890	5.890	5.897	5.805	5.944	13,940,285	5.8805	1.06%
2022-11-21	0	7.570	7.540	7.570	7.350	7.570	8,817,009	66,223,517	7.5109	5.828	5.805	5.828	5.659	5.828	11,452,275	5.7826	0.93%
2022-11-18	0	7.500	7.500	7.510	7.470	7.720	10,111,041	76,366,304	7.5528	5.774	5.774	5.782	5.751	5.944	13,133,073	5.8148	-2.72%
2022-11-17	0	7.710	7.700	7.710	7.660	7.800	9,517,096	73,555,819	7.7288	5.936	5.928	5.936	5.897	6.005	12,361,607	5.9503	-1.15%
2022-11-16	0	7.800	7.800	7.820	7.800	8.030	17,846,916	140,717,301	7.8847	6.005	6.005	6.021	6.005	6.182	23,181,080	6.0704	-2.50%
2022-11-15	0	8.000	7.990	8.000	7.660	8.020	35,957,092	283,204,893	7.8762	6.159	6.151	6.159	5.897	6.175	46,704,104	6.0638	4.17%
2022-11-14	0	7.680	7.660	7.680	7.610	7.880	19,024,264	146,613,948	7.7067	5.913	5.897	5.913	5.859	6.067	24,710,319	5.9333	0.92%
2022-11-11	0	7.610	7.600	7.610	7.440	7.670	16,501,532	125,005,922	7.5754	5.859	5.851	5.859	5.728	5.905	21,433,582	5.8322	3.54%
2022-11-10	0	7.350	7.340	7.350	7.290	7.520	7,627,857	55,979,780	7.3389	5.659	5.651	5.659	5.613	5.790	9,907,704	5.6501	-1.61%
2022-11-09	0	7.470	7.460	7.470	7.410	7.590	9,956,921	74,470,893	7.4793	5.751	5.743	5.751	5.705	5.843	12,932,889	5.7583	-0.40%
2022-11-08	0	7.500	7.470	7.500	7.410	7.530	9,607,042	71,774,583	7.4710	5.774	5.751	5.774	5.705	5.797	12,478,436	5.7519	0.81%
2022-11-07	0	7.440	7.420	7.440	7.200	7.550	14,480,342	107,512,153	7.4247	5.728	5.713	5.728	5.543	5.813	18,808,289	5.7162	2.62%
2022-11-04	0	7.250	7.240	7.250	7.050	7.350	17,779,691	128,781,997	7.2432	5.582	5.574	5.582	5.428	5.659	23,093,762	5.5765	2.69%
2022-11-03	0	7.060	7.050	7.060	7.030	7.150	10,678,660	75,615,887	7.0810	5.435	5.428	5.435	5.412	5.505	13,870,344	5.4516	-2.22%
2022-11-02	0	7.220	7.220	7.230	7.010	7.370	22,134,169	159,961,067	7.2269	5.559	5.559	5.566	5.397	5.674	28,749,726	5.5639	1.69%
2022-11-01	0	7.100	7.100	7.110	7.030	7.210	16,672,358	118,647,480	7.1164	5.466	5.466	5.474	5.412	5.551	21,655,465	5.4789	1.00%
2022-10-31	0	7.030	7.030	7.040	7.030	7.390	21,082,873	150,005,094	7.1150	5.412	5.412	5.420	5.412	5.689	27,384,214	5.4778	-4.09%
2022-10-28	0	7.330	7.320	7.330	7.240	7.540	14,734,119	108,381,961	7.3558	5.643	5.636	5.643	5.574	5.805	19,137,916	5.6632	-1.08%
2022-10-27	0	7.410	7.410	7.440	7.410	7.570	12,440,000	92,896,263	7.4675	5.705	5.705	5.728	5.705	5.828	16,158,121	5.7492	-1.07%
2022-10-26	0	7.490	7.490	7.500	7.460	7.700	13,486,303	101,437,099	7.5215	5.766	5.766	5.774	5.743	5.928	17,517,148	5.7907	-1.58%
2022-10-25	0	7.610	7.610	7.620	7.320	7.700	28,002,278	211,031,678	7.5362	5.859	5.859	5.867	5.636	5.928	36,371,720	5.8021	4.10%
2022-10-24	0	7.310	7.300	7.310	7.210	7.500	12,761,823	93,156,737	7.2996	5.628	5.620	5.628	5.551	5.774	16,576,132	5.6199	-1.22%
2022-10-21	0	7.400	7.390	7.400	7.260	7.430	7,253,182	53,379,867	7.3595	5.697	5.689	5.697	5.589	5.720	9,421,045	5.6660	0.68%
2022-10-20	0	7.350	7.340	7.350	7.260	7.480	20,323,998	149,113,487	7.3368	5.659	5.651	5.659	5.589	5.759	26,398,523	5.6486	-0.14%
2022-10-19	0	7.360	7.350	7.360	7.270	7.460	10,022,765	73,895,611	7.3728	5.666	5.659	5.666	5.597	5.743	13,018,413	5.6762	1.24%
2022-10-18	0	7.270	7.270	7.280	7.190	7.400	11,084,662	80,702,494	7.2806	5.597	5.597	5.605	5.536	5.697	14,397,694	5.6052	-0.55%
2022-10-17	0	7.310	7.310	7.320	7.250	7.370	8,712,606	63,720,934	7.3136	5.628	5.628	5.636	5.582	5.674	11,316,667	5.6307	0.97%
2022-10-14	0	7.240	7.230	7.240	7.200	7.420	11,912,297	86,635,963	7.2728	5.574	5.566	5.574	5.543	5.713	15,472,696	5.5993	0.56%
2022-10-13	0	7.200	7.190	7.200	7.140	7.250	7,495,627	53,956,703	7.1984	5.543	5.536	5.543	5.497	5.582	9,735,953	5.5420	-0.41%
2022-10-12	0	7.230	7.230	7.250	7.210	7.380	10,455,316	76,036,770	7.2725	5.566	5.566	5.582	5.551	5.682	13,580,246	5.5991	-1.77%
2022-10-11	0	7.360	7.330	7.360	7.270	7.450	11,347,276	83,249,331	7.3365	5.666	5.643	5.666	5.597	5.736	14,738,799	5.6483	0.00%
2022-10-10	0	7.360	7.350	7.360	7.300	7.400	8,126,159	59,709,470	7.3478	5.666	5.659	5.666	5.620	5.697	10,554,941	5.6570	-2.39%
2022-10-07	0	7.540	7.530	7.540	7.520	7.600	3,964,840	29,945,183	7.5527	5.805	5.797	5.805	5.790	5.851	5,149,869	5.8147	-0.53%
2022-10-06	0	7.580	7.570	7.590	7.530	7.680	5,357,999	40,800,917	7.6150	5.836	5.828	5.843	5.797	5.913	6,959,421	5.8627	0.13%
2022-10-05	0	7.570	7.560	7.570	7.500	7.730	14,445,276	109,677,147	7.5926	5.828	5.820	5.828	5.774	5.951	18,762,743	5.8455	2.71%
2022-10-03	0	7.370	7.360	7.370	7.250	7.400	4,612,506	33,834,560	7.3354	5.674	5.666	5.674	5.582	5.697	5,991,112	5.6475	-0.41%
2022-09-30	0	7.400	7.400	7.410	7.210	7.450	12,974,246	95,769,618	7.3815	5.697	5.697	5.705	5.551	5.736	16,852,045	5.6830	1.79%
2022-09-29	0	7.270	7.260	7.270	7.220	7.500	15,477,761	113,480,135	7.3318	5.597	5.589	5.597	5.559	5.774	20,103,821	5.6447	-1.36%
2022-09-28	0	7.370	7.360	7.370	7.280	7.440	16,131,485	118,731,729	7.3602	5.674	5.666	5.674	5.605	5.728	20,952,933	5.6666	-1.60%
2022-09-27	0	7.490	7.480	7.490	7.350	7.520	17,642,991	131,499,845	7.4534	5.766	5.759	5.766	5.659	5.790	22,916,205	5.7383	2.18%
2022-09-26	0	7.330	7.330	7.340	7.310	7.830	27,898,844	207,775,841	7.4475	5.643	5.643	5.651	5.628	6.028	36,237,372	5.7337	-7.10%
2022-09-23	0	7.890	7.880	7.890	7.770	7.920	12,178,393	95,707,602	7.8588	6.074	6.067	6.074	5.982	6.098	15,818,324	6.0504	0.77%
2022-09-22	0	7.830	7.820	7.830	7.730	7.830	10,401,991	81,060,366	7.7928	6.028	6.021	6.028	5.951	6.028	13,510,983	5.9996	-1.01%
2022-09-21	0	7.910	7.900	7.910	7.780	7.950	9,758,477	76,867,046	7.8770	6.090	6.082	6.090	5.990	6.121	12,675,133	6.0644	0.38%
2022-09-20	0	8.080	8.070	8.080	7.970	8.130	12,359,686	99,816,069	8.0759	6.067	6.059	6.067	5.984	6.104	16,461,260	6.0637	1.13%
2022-09-19	0	7.990	7.980	7.990	7.840	8.010	12,152,374	96,611,524	7.9500	5.999	5.992	5.999	5.887	6.014	16,185,151	5.9691	0.50%
2022-09-16	0	7.950	7.950	7.970	7.860	8.020	25,054,295	199,153,610	7.9489	5.969	5.969	5.984	5.902	6.022	33,368,587	5.9683	0.00%
2022-09-15	0	7.950	7.950	7.970	7.920	8.030	18,522,673	147,559,188	7.9664	5.969	5.969	5.984	5.947	6.029	24,669,440	5.9815	-0.50%
2022-09-14	0	7.990	7.990	8.010	7.960	8.190	14,002,719	112,259,159	8.0170	5.999	5.999	6.014	5.977	6.149	18,649,535	6.0194	-2.56%
2022-09-13	0	8.200	8.190	8.200	8.130	8.310	10,887,336	89,307,115	8.2028	6.157	6.149	6.157	6.104	6.239	14,500,309	6.1590	0.00%
2022-09-09	0	8.200	8.200	8.210	8.040	8.260	10,625,643	87,207,633	8.2073	6.157	6.157	6.164	6.037	6.202	14,151,773	6.1623	1.61%
2022-09-08	0	8.070	8.050	8.070	8.030	8.170	10,520,105	84,877,195	8.0681	6.059	6.044	6.059	6.029	6.134	14,011,212	6.0578	-0.98%
2022-09-07	0	8.150	8.140	8.150	8.000	8.150	9,259,329	74,920,773	8.0914	6.119	6.112	6.119	6.007	6.119	12,332,046	6.0753	0.74%
2022-09-06	0	8.090	8.090	8.100	8.060	8.230	8,017,007	65,116,488	8.1223	6.074	6.074	6.082	6.052	6.179	10,677,458	6.0985	-0.49%
2022-09-05	0	8.130	8.130	8.140	7.980	8.160	13,242,007	106,867,263	8.0703	6.104	6.104	6.112	5.992	6.127	17,636,380	6.0595	1.25%
2022-09-02	0	8.030	8.030	8.040	7.930	8.100	16,948,712	136,069,363	8.0283	6.029	6.029	6.037	5.954	6.082	22,573,158	6.0279	0.00%
2022-09-01	0	8.030	8.020	8.030	7.970	8.070	20,264,026	162,353,305	8.0119	6.029	6.022	6.029	5.984	6.059	26,988,662	6.0156	-0.99%
2022-08-31	0	8.110	8.100	8.110	8.000	8.150	23,033,565	186,508,579	8.0973	6.089	6.082	6.089	6.007	6.119	30,677,275	6.0797	-0.86%
2022-08-30	0	8.180	8.170	8.180	7.920	8.230	18,306,869	148,482,475	8.1108	6.142	6.134	6.142	5.947	6.179	24,382,021	6.0898	1.11%
2022-08-29	0	8.090	8.080	8.090	8.020	8.210	9,964,279	80,674,321	8.0964	6.074	6.067	6.074	6.022	6.164	13,270,934	6.0790	-1.46%
2022-08-26	0	8.210	8.200	8.210	8.010	8.220	9,936,500	81,193,130	8.1712	6.164	6.157	6.164	6.014	6.172	13,233,937	6.1352	1.61%
2022-08-25	0	8.080	8.070	8.080	7.960	8.100	14,124,039	113,650,248	8.0466	6.067	6.059	6.067	5.977	6.082	18,811,115	6.0417	1.00%
2022-08-24	0	8.000	7.990	8.000	7.910	8.170	13,998,385	112,250,187	8.0188	6.007	5.999	6.007	5.939	6.134	18,643,762	6.0208	-2.08%
2022-08-23	0	8.170	8.170	8.180	8.100	8.420	15,054,588	123,689,861	8.2161	6.134	6.134	6.142	6.082	6.322	20,050,467	6.1689	-2.39%
2022-08-22	0	8.370	8.360	8.370	8.330	8.440	7,317,822	61,327,274	8.3805	6.284	6.277	6.284	6.254	6.337	9,746,248	6.2924	-0.71%
2022-08-19	0	8.430	8.430	8.440	8.270	8.480	10,457,723	88,080,966	8.4226	6.330	6.330	6.337	6.209	6.367	13,928,128	6.3240	0.72%
2022-08-18	0	8.370	8.370	8.380	8.340	8.480	6,596,176	55,248,198	8.3758	6.284	6.284	6.292	6.262	6.367	8,785,123	6.2888	-0.95%
2022-08-17	0	8.450	8.440	8.450	8.320	8.580	9,721,928	82,505,028	8.4865	6.345	6.337	6.345	6.247	6.442	12,948,159	6.3720	1.68%
2022-08-16	0	8.310	8.310	8.320	8.270	8.450	13,009,560	108,374,450	8.3304	6.239	6.239	6.247	6.209	6.345	17,326,795	6.2547	-1.42%
2022-08-15	0	8.430	8.430	8.450	8.330	8.510	8,622,588	72,644,245	8.4249	6.330	6.330	6.345	6.254	6.390	11,484,002	6.3257	-0.47%
2022-08-12	0	8.470	8.470	8.480	8.440	8.610	50,795,000	431,856,994	8.5020	6.360	6.360	6.367	6.337	6.465	67,651,369	6.3836	-1.05%
2022-08-11	0	8.560	8.550	8.560	8.460	8.590	10,355,141	88,424,439	8.5392	6.427	6.420	6.427	6.352	6.450	13,791,504	6.4115	1.18%
2022-08-10	0	8.460	8.460	8.470	8.370	8.580	8,910,073	75,334,994	8.4550	6.352	6.352	6.360	6.284	6.442	11,866,889	6.3483	-0.70%
2022-08-09	0	8.520	8.520	8.530	8.470	8.630	9,855,537	84,308,416	8.5544	6.397	6.397	6.405	6.360	6.480	13,126,106	6.4230	0.47%
2022-08-08	0	8.480	8.480	8.500	8.360	8.570	12,298,150	104,215,334	8.4741	6.367	6.367	6.382	6.277	6.435	16,379,303	6.3626	0.24%
2022-08-05	0	8.460	8.460	8.480	8.350	8.500	10,332,468	87,238,126	8.4431	6.352	6.352	6.367	6.269	6.382	13,761,307	6.3394	0.83%
2022-08-04	0	8.390	8.390	8.400	8.350	8.470	9,762,914	82,018,500	8.4010	6.300	6.300	6.307	6.269	6.360	13,002,746	6.3078	0.48%
2022-08-03	0	8.350	8.340	8.350	8.210	8.400	7,675,488	63,835,007	8.3167	6.269	6.262	6.269	6.164	6.307	10,222,606	6.2445	0.97%
2022-08-02	0	8.270	8.260	8.270	8.170	8.360	16,059,102	132,659,857	8.2607	6.209	6.202	6.209	6.134	6.277	21,388,330	6.2024	-1.78%
2022-08-01	0	8.420	8.420	8.430	8.330	8.520	12,014,028	101,284,891	8.4306	6.322	6.322	6.330	6.254	6.397	16,000,895	6.3300	-0.59%
2022-07-29	0	8.470	8.470	8.490	8.420	8.640	16,873,000	143,150,530	8.4840	6.360	6.360	6.375	6.322	6.487	22,472,321	6.3701	0.00%
2022-07-28	0	8.470	8.450	8.470	8.330	8.470	10,785,978	90,837,664	8.4218	6.360	6.345	6.360	6.254	6.360	14,365,315	6.3234	1.07%
2022-07-27	0	8.380	8.370	8.380	8.260	8.390	10,362,673	86,530,674	8.3502	6.292	6.284	6.292	6.202	6.300	13,801,536	6.2696	0.00%
2022-07-26	0	8.380	8.380	8.400	8.260	8.450	10,874,400	91,187,083	8.3855	6.292	6.292	6.307	6.202	6.345	14,483,080	6.2961	1.70%
2022-07-25	0	8.240	8.240	8.250	8.180	8.340	9,695,301	80,017,210	8.2532	6.187	6.187	6.194	6.142	6.262	12,912,696	6.1968	0.49%
2022-07-22	0	8.200	8.190	8.200	8.180	8.380	8,778,137	72,253,571	8.2311	6.157	6.149	6.157	6.142	6.292	11,691,170	6.1802	-1.44%
2022-07-21	0	8.320	8.310	8.320	8.240	8.430	10,550,618	87,928,930	8.3340	6.247	6.239	6.247	6.187	6.330	14,051,851	6.2575	-0.48%
2022-07-20	0	8.360	8.360	8.370	8.340	8.460	13,617,745	114,275,174	8.3916	6.277	6.277	6.284	6.262	6.352	18,136,807	6.3007	0.12%
2022-07-19	0	8.350	8.340	8.350	8.210	8.410	11,438,366	95,260,726	8.3282	6.269	6.262	6.269	6.164	6.315	15,234,199	6.2531	-0.48%
2022-07-18	0	8.390	8.380	8.390	8.110	8.410	14,868,984	124,030,294	8.3415	6.300	6.292	6.300	6.089	6.315	19,803,270	6.2631	3.84%
2022-07-15	0	8.080	8.080	8.110	8.040	8.220	9,085,390	73,660,478	8.1076	6.067	6.067	6.089	6.037	6.172	12,100,385	6.0874	-0.49%
2022-07-14	0	8.120	8.110	8.120	8.030	8.170	10,937,132	88,530,704	8.0945	6.097	6.089	6.097	6.029	6.134	14,566,630	6.0776	0.62%
2022-07-13	0	8.070	8.070	8.090	8.070	8.200	8,318,244	67,409,972	8.1039	6.059	6.059	6.074	6.059	6.157	11,078,661	6.0847	-0.86%
2022-07-12	0	8.140	8.140	8.160	8.130	8.350	8,542,193	69,993,729	8.1939	6.112	6.112	6.127	6.104	6.269	11,376,928	6.1523	-0.61%
2022-07-11	0	8.190	8.180	8.190	8.140	8.300	6,396,686	52,370,418	8.1871	6.149	6.142	6.149	6.112	6.232	8,519,432	6.1472	-1.21%
2022-07-08	0	8.290	8.280	8.290	8.210	8.390	8,133,819	67,341,967	8.2793	6.224	6.217	6.224	6.164	6.300	10,833,035	6.2164	0.85%
2022-07-07	0	8.220	8.200	8.220	7.970	8.220	9,953,814	81,247,895	8.1625	6.172	6.157	6.172	5.984	6.172	13,256,997	6.1287	2.24%
2022-07-06	0	8.040	8.030	8.040	7.980	8.100	8,934,017	71,745,057	8.0305	6.037	6.029	6.037	5.992	6.082	11,898,779	6.0296	-2.07%
2022-07-05	0	8.210	8.190	8.210	8.120	8.310	11,040,655	90,768,097	8.2213	6.164	6.149	6.164	6.097	6.239	14,704,507	6.1728	1.86%
2022-07-04	0	8.060	8.050	8.060	7.850	8.100	9,845,025	78,795,749	8.0036	6.052	6.044	6.052	5.894	6.082	13,112,106	6.0094	1.38%
2022-06-30	0	7.950	7.940	7.950	7.940	8.090	12,749,004	101,826,110	7.9870	5.969	5.962	5.969	5.962	6.074	16,979,773	5.9969	-1.00%
2022-06-29	0	8.030	8.020	8.030	7.960	8.170	12,783,774	102,961,421	8.0541	6.029	6.022	6.029	5.977	6.134	17,026,082	6.0473	-1.47%
2022-06-28	0	8.150	8.140	8.150	8.010	8.230	16,730,630	136,214,686	8.1416	6.119	6.112	6.119	6.014	6.179	22,282,705	6.1130	1.49%
2022-06-27	0	8.030	8.030	8.040	7.780	8.040	10,136,434	80,718,573	7.9632	6.029	6.029	6.037	5.841	6.037	13,500,219	5.9791	2.42%
2022-06-24	0	7.840	7.830	7.840	7.730	7.900	9,276,383	72,574,627	7.8236	5.887	5.879	5.887	5.804	5.932	12,354,759	5.8742	0.13%
2022-06-23	0	7.830	7.820	7.830	7.720	7.890	10,837,863	84,729,499	7.8179	5.879	5.872	5.879	5.796	5.924	14,434,418	5.8700	0.90%
2022-06-22	0	7.760	7.750	7.760	7.600	7.840	12,229,502	95,032,345	7.7707	5.826	5.819	5.826	5.706	5.887	16,287,874	5.8345	-0.13%
2022-06-21	0	7.770	7.760	7.770	7.530	7.800	13,610,600	105,335,254	7.7392	5.834	5.826	5.834	5.654	5.857	18,127,291	5.8109	2.91%
2022-06-20	0	7.550	7.540	7.550	7.500	7.630	14,865,518	112,144,135	7.5439	5.669	5.661	5.669	5.631	5.729	19,798,654	5.6642	-0.40%
2022-06-17	0	7.580	7.580	7.590	7.560	7.700	25,870,929	196,426,567	7.5926	5.691	5.691	5.699	5.676	5.781	34,456,221	5.7008	-1.17%
2022-06-16	0	7.670	7.650	7.670	7.620	8.130	31,437,562	245,633,569	7.8134	5.759	5.744	5.759	5.721	6.104	41,870,147	5.8666	-5.82%
2022-06-15	0	8.600	8.600	8.610	8.420	8.620	12,829,926	109,958,030	8.5704	6.115	6.115	6.122	5.987	6.129	18,044,318	6.0938	1.06%
2022-06-14	0	8.510	8.510	8.520	8.430	8.600	12,763,984	108,877,313	8.5300	6.051	6.051	6.058	5.994	6.115	17,951,575	6.0651	0.00%
2022-06-13	0	8.510	8.500	8.510	8.410	8.540	15,093,713	128,427,796	8.5087	6.051	6.044	6.051	5.980	6.072	21,228,162	6.0499	-1.62%
2022-06-10	0	8.650	8.640	8.650	8.560	8.780	18,626,006	161,083,861	8.6483	6.150	6.143	6.150	6.086	6.243	26,196,064	6.1492	-1.37%
2022-06-09	0	8.770	8.760	8.770	8.630	8.850	11,727,819	102,578,563	8.7466	6.236	6.229	6.236	6.136	6.293	16,494,288	6.2190	0.23%
2022-06-08	0	8.750	8.750	8.760	8.640	8.820	12,373,620	108,052,091	8.7325	6.221	6.221	6.229	6.143	6.271	17,402,558	6.2090	0.34%
2022-06-07	0	8.720	8.710	8.720	8.660	8.780	8,339,172	72,742,255	8.7230	6.200	6.193	6.200	6.157	6.243	11,728,413	6.2022	-0.80%
2022-06-06	0	8.790	8.780	8.790	8.550	8.830	10,754,471	93,620,498	8.7053	6.250	6.243	6.250	6.079	6.278	15,125,348	6.1896	0.23%
2022-06-02	0	8.770	8.770	8.780	8.690	8.850	8,090,384	70,923,730	8.7664	6.236	6.236	6.243	6.179	6.293	11,378,511	6.2331	-0.90%
2022-06-01	0	8.850	8.840	8.850	8.760	8.900	11,092,776	97,999,601	8.8345	6.293	6.285	6.293	6.229	6.328	15,601,148	6.2816	0.45%
2022-05-31	0	8.810	8.800	8.810	8.750	8.980	28,799,277	254,319,326	8.8308	6.264	6.257	6.264	6.221	6.385	40,503,998	6.2789	-1.67%
2022-05-30	0	8.960	8.950	8.960	8.840	9.070	13,876,791	124,472,021	8.9698	6.371	6.364	6.371	6.285	6.449	19,516,654	6.3777	0.67%
2022-05-27	0	8.900	8.890	8.900	8.670	8.900	15,244,600	134,000,700	8.7900	6.328	6.321	6.328	6.165	6.328	21,440,373	6.2499	3.25%
2022-05-26	0	8.620	8.610	8.620	8.480	8.670	8,810,955	75,691,939	8.5907	6.129	6.122	6.129	6.029	6.165	12,391,940	6.1082	-0.46%
2022-05-25	0	8.660	8.660	8.670	8.560	8.740	10,871,996	94,134,695	8.6585	6.157	6.157	6.165	6.086	6.214	15,290,638	6.1564	1.17%
2022-05-24	0	8.560	8.550	8.560	8.480	8.630	7,852,287	67,189,388	8.5567	6.086	6.079	6.086	6.029	6.136	11,043,646	6.0840	0.23%
2022-05-23	0	8.540	8.530	8.540	8.420	8.640	7,213,472	61,632,841	8.5441	6.072	6.065	6.072	5.987	6.143	10,145,201	6.0751	0.00%
2022-05-20	0	8.540	8.520	8.540	8.350	8.570	13,202,013	112,115,351	8.4923	6.072	6.058	6.072	5.937	6.093	18,567,630	6.0382	2.15%
2022-05-19	0	8.360	8.340	8.360	8.200	8.390	16,007,050	132,914,363	8.3035	5.944	5.930	5.944	5.830	5.965	22,512,701	5.9040	0.84%
2022-05-18	0	8.290	8.290	8.300	8.210	8.380	10,543,669	87,535,953	8.3022	5.894	5.894	5.901	5.837	5.958	14,828,871	5.9031	-0.60%
2022-05-17	0	8.340	8.310	8.340	8.210	8.340	13,305,936	110,295,986	8.2892	5.930	5.909	5.930	5.837	5.930	18,713,790	5.8938	1.96%
2022-05-16	0	8.180	8.170	8.180	8.100	8.220	8,073,566	65,950,193	8.1687	5.816	5.809	5.816	5.759	5.845	11,354,858	5.8081	0.74%
2022-05-13	0	8.120	8.120	8.140	7.990	8.170	12,523,556	101,513,417	8.1058	5.774	5.774	5.788	5.681	5.809	17,613,431	5.7634	1.37%
2022-05-12	0	8.010	8.000	8.010	7.880	8.110	12,912,207	103,210,413	7.9932	5.695	5.688	5.695	5.603	5.766	18,160,040	5.6834	0.25%
2022-05-11	0	7.990	7.990	8.000	7.900	8.040	10,890,052	86,882,641	7.9782	5.681	5.681	5.688	5.617	5.717	15,316,032	5.6727	-0.25%
2022-05-10	0	8.010	8.000	8.010	7.800	8.080	18,740,237	148,916,396	7.9463	5.695	5.688	5.695	5.546	5.745	26,356,722	5.6500	-0.37%
2022-05-06	0	8.040	8.040	8.050	7.990	8.160	12,112,578	97,525,784	8.0516	5.717	5.717	5.724	5.681	5.802	17,035,422	5.7249	-2.19%
2022-05-05	0	8.220	8.220	8.230	8.200	8.440	8,784,004	72,842,660	8.2926	5.845	5.845	5.852	5.830	6.001	12,354,035	5.8963	-0.84%
2022-05-04	0	8.290	8.270	8.290	8.170	8.340	9,204,350	76,126,696	8.2707	5.894	5.880	5.894	5.809	5.930	12,945,220	5.8807	1.47%
2022-05-03	0	8.170	8.170	8.180	7.950	8.200	9,590,956	77,802,450	8.1121	5.809	5.809	5.816	5.653	5.830	13,488,952	5.7679	0.00%
2022-04-29	0	8.170	8.160	8.170	7.980	8.180	14,101,332	114,679,513	8.1325	5.809	5.802	5.809	5.674	5.816	19,832,454	5.7824	0.12%
2022-04-28	0	8.160	8.160	8.170	7.960	8.270	17,242,000	140,761,244	8.1639	5.802	5.802	5.809	5.660	5.880	24,249,565	5.8047	1.87%
2022-04-27	0	8.010	7.990	8.010	7.880	8.030	11,373,228	90,560,351	7.9626	5.695	5.681	5.695	5.603	5.710	15,995,582	5.6616	-0.25%
2022-04-26	0	8.030	8.020	8.030	7.880	8.210	14,313,307	115,000,386	8.0345	5.710	5.702	5.710	5.603	5.837	20,130,580	5.7127	-0.99%
2022-04-25	0	8.110	8.090	8.110	8.000	8.570	23,207,033	189,016,701	8.1448	5.766	5.752	5.766	5.688	6.093	32,638,931	5.7911	-5.92%
2022-04-22	0	8.620	8.610	8.620	8.460	8.640	7,186,924	61,756,723	8.5929	6.129	6.122	6.129	6.015	6.143	10,107,863	6.1098	-0.35%
2022-04-21	0	8.650	8.640	8.650	8.590	8.760	12,551,916	108,740,229	8.6632	6.150	6.143	6.150	6.108	6.229	17,653,318	6.1598	0.46%
2022-04-20	0	8.610	8.610	8.620	8.570	8.710	11,298,671	97,513,208	8.6305	6.122	6.122	6.129	6.093	6.193	15,890,724	6.1365	-0.23%
2022-04-19	0	8.630	8.610	8.630	8.560	8.730	10,556,000	91,094,172	8.6296	6.136	6.122	6.136	6.086	6.207	14,846,213	6.1359	-1.03%
2022-04-14	0	8.720	8.720	8.730	8.650	8.790	7,079,951	61,725,213	8.7183	6.200	6.200	6.207	6.150	6.250	9,957,414	6.1989	-0.11%
2022-04-13	0	8.730	8.720	8.730	8.500	8.740	8,684,964	75,305,731	8.6708	6.207	6.200	6.207	6.044	6.214	12,214,743	6.1652	2.46%
2022-04-12	0	8.520	8.510	8.520	8.520	8.740	11,293,108	96,800,089	8.5716	6.058	6.051	6.058	6.058	6.214	15,882,900	6.0946	-1.50%
2022-04-11	0	8.650	8.640	8.650	8.530	8.670	10,125,581	87,251,149	8.6169	6.150	6.143	6.150	6.065	6.165	14,240,861	6.1268	-0.23%
2022-04-08	0	8.670	8.660	8.670	8.580	8.720	7,639,917	66,150,107	8.6585	6.165	6.157	6.165	6.101	6.200	10,744,964	6.1564	0.58%
2022-04-07	0	8.620	8.620	8.640	8.570	8.820	12,398,114	107,438,997	8.6658	6.129	6.129	6.143	6.093	6.271	17,437,007	6.1616	-2.05%
2022-04-06	0	8.800	8.790	8.800	8.750	8.960	13,095,484	115,785,012	8.8416	6.257	6.250	6.257	6.221	6.371	18,417,805	6.2866	-1.35%
2022-04-04	0	8.920	8.910	8.920	8.830	8.990	13,136,720	117,140,756	8.9170	6.342	6.335	6.342	6.278	6.392	18,475,800	6.3402	1.02%
2022-04-01	0	8.830	8.800	8.830	8.640	8.850	13,567,015	119,021,753	8.7729	6.278	6.257	6.278	6.143	6.293	19,080,977	6.2377	1.38%
2022-03-31	0	8.710	8.710	8.760	8.500	8.790	22,042,793	191,724,394	8.6978	6.193	6.193	6.229	6.044	6.250	31,001,516	6.1844	2.35%
2022-03-30	0	8.510	8.500	8.510	8.480	8.670	19,450,050	165,864,894	8.5277	6.051	6.044	6.051	6.029	6.165	27,355,020	6.0634	-0.47%
2022-03-29	0	8.550	8.540	8.550	8.420	8.650	9,469,989	80,673,518	8.5189	6.079	6.072	6.079	5.987	6.150	13,318,821	6.0571	-0.70%
2022-03-28	0	8.610	8.610	8.620	8.470	8.700	11,063,000	94,853,458	8.5739	6.122	6.122	6.129	6.022	6.186	15,559,270	6.0963	-1.03%
2022-03-25	0	8.700	8.690	8.700	8.400	8.730	23,537,000	203,183,591	8.6325	6.186	6.179	6.186	5.973	6.207	33,103,005	6.1379	3.08%
2022-03-24	0	8.440	8.430	8.440	8.330	8.480	16,311,707	137,318,146	8.4184	6.001	5.994	6.001	5.923	6.029	22,941,178	5.9857	0.60%
2022-03-23	0	8.390	8.380	8.390	8.330	8.610	21,184,536	178,295,181	8.4163	5.965	5.958	5.965	5.923	6.122	29,794,443	5.9842	-2.89%
2022-03-22	0	8.640	8.640	8.660	8.560	8.750	11,084,100	95,967,045	8.6581	6.143	6.143	6.157	6.086	6.221	15,588,946	6.1561	0.58%
2022-03-21	0	8.590	8.570	8.590	8.490	8.800	14,234,728	122,718,505	8.6211	6.108	6.093	6.108	6.037	6.257	20,020,065	6.1298	-1.15%
2022-03-18	0	8.690	8.690	8.750	8.500	8.790	36,800,000	320,016,100	8.6961	6.179	6.179	6.221	6.044	6.250	51,756,408	6.1831	1.05%
2022-03-17	0	8.600	8.600	8.610	8.040	8.620	35,970,533	302,742,148	8.4164	6.115	6.115	6.122	5.717	6.129	50,589,826	5.9842	6.04%
2022-03-16	0	8.110	8.100	8.110	8.050	8.350	25,808,374	210,552,034	8.1583	5.766	5.759	5.766	5.724	5.937	36,297,520	5.8007	-1.10%
2022-03-15	0	8.200	8.200	8.210	7.980	8.800	33,569,338	277,016,891	8.2521	5.830	5.830	5.837	5.674	6.257	47,212,727	5.8674	-5.75%
2022-03-14	0	8.700	8.690	8.700	8.440	8.750	19,928,740	171,723,188	8.6169	6.186	6.179	6.186	6.001	6.221	28,028,261	6.1268	1.52%
2022-03-11	0	8.570	8.560	8.570	8.440	8.680	13,940,289	119,399,197	8.5650	6.093	6.086	6.093	6.001	6.172	19,605,959	6.0899	0.23%
2022-03-10	0	8.550	8.540	8.550	8.450	8.680	14,519,442	123,945,812	8.5365	6.079	6.072	6.079	6.008	6.172	20,420,494	6.0697	0.00%
2022-03-09	0	8.550	8.540	8.550	8.460	8.820	17,235,064	148,507,039	8.6166	6.079	6.072	6.079	6.015	6.271	24,239,810	6.1266	-0.81%
2022-03-08	0	8.620	8.620	8.630	8.590	9.010	18,409,175	160,539,917	8.7206	6.129	6.129	6.136	6.108	6.406	25,891,108	6.2006	-3.04%
2022-03-07	0	8.890	8.890	8.900	8.520	8.980	13,111,698	116,376,573	8.8758	6.321	6.321	6.328	6.058	6.385	18,440,609	6.3109	-0.78%
2022-03-04	0	8.960	8.960	8.970	8.860	9.060	13,326,897	119,348,819	8.9555	6.371	6.371	6.378	6.300	6.442	18,743,270	6.3676	-1.32%
2022-03-03	0	9.080	9.080	9.090	8.780	9.180	14,826,964	134,477,514	9.0698	6.456	6.456	6.463	6.243	6.527	20,853,000	6.4488	3.30%
2022-03-02	0	8.790	8.790	8.800	8.740	9.050	12,302,171	109,005,786	8.8607	6.250	6.250	6.257	6.214	6.435	17,302,070	6.3002	-2.01%
2022-03-01	0	8.970	8.970	8.980	8.890	9.200	8,361,030	75,365,918	9.0140	6.378	6.378	6.385	6.321	6.541	11,759,154	6.4091	-1.54%
2022-02-28	0	9.110	9.100	9.110	8.740	9.150	19,711,591	177,696,488	9.0148	6.477	6.470	6.477	6.214	6.506	27,722,857	6.4097	2.82%
2022-02-25	0	8.860	8.850	8.860	8.770	9.060	13,999,436	124,185,556	8.8708	6.300	6.293	6.300	6.236	6.442	19,689,145	6.3073	-2.53%
2022-02-24	0	9.090	9.080	9.090	9.030	9.260	15,486,963	141,478,786	9.1353	6.463	6.456	6.463	6.421	6.584	21,781,239	6.4954	-1.20%
2022-02-23	0	9.200	9.200	9.210	8.900	9.250	8,999,165	82,380,330	9.1542	6.541	6.541	6.549	6.328	6.577	12,656,643	6.5089	1.32%
2022-02-22	0	9.080	9.070	9.080	8.960	9.080	8,020,000	72,470,645	9.0362	6.456	6.449	6.456	6.371	6.456	11,279,522	6.4250	-0.44%
2022-02-21	0	9.120	9.110	9.120	8.950	9.150	7,926,341	71,790,159	9.0572	6.485	6.477	6.485	6.364	6.506	11,147,797	6.4399	0.77%
2022-02-18	0	9.050	9.050	9.060	8.860	9.120	12,203,715	110,196,225	9.0297	6.435	6.435	6.442	6.300	6.485	17,163,599	6.4203	1.00%
2022-02-17	0	8.960	8.950	8.960	8.880	9.030	6,627,000	59,261,510	8.9424	6.371	6.364	6.371	6.314	6.421	9,320,373	6.3583	0.56%
2022-02-16	0	8.910	8.900	8.910	8.760	8.960	8,861,878	78,698,800	8.8806	6.335	6.328	6.335	6.229	6.371	12,463,559	6.3143	1.60%
2022-02-15	0	8.770	8.750	8.770	8.690	8.890	8,553,057	74,928,945	8.7605	6.236	6.221	6.236	6.179	6.321	12,029,226	6.2289	-1.46%
2022-02-14	0	8.900	8.880	8.900	8.790	8.970	7,112,888	63,040,029	8.8628	6.328	6.314	6.328	6.250	6.378	10,003,737	6.3016	-0.78%
2022-02-11	0	8.970	8.970	8.980	8.900	9.060	10,636,501	95,297,641	8.9595	6.378	6.378	6.385	6.328	6.442	14,959,432	6.3704	0.79%
2022-02-10	0	8.900	8.890	8.900	8.680	8.940	14,050,353	124,295,588	8.8464	6.328	6.321	6.328	6.172	6.357	19,760,756	6.2900	1.60%
2022-02-09	0	8.760	8.740	8.760	8.680	8.900	14,783,607	129,718,011	8.7744	6.229	6.214	6.229	6.172	6.328	20,792,022	6.2388	-0.45%
2022-02-08	0	8.800	8.800	8.810	8.710	8.950	9,619,000	84,725,135	8.8081	6.257	6.257	6.264	6.193	6.364	13,528,394	6.2628	0.00%
2022-02-07	0	8.800	8.800	8.810	8.700	8.900	9,171,575	80,696,800	8.7986	6.257	6.257	6.264	6.186	6.328	12,899,124	6.2560	0.80%
2022-02-04	0	8.730	8.730	8.740	8.680	8.830	10,246,450	89,735,220	8.7577	6.207	6.207	6.214	6.172	6.278	14,410,855	6.2269	0.34%
2022-01-31	0	8.700	8.700	8.730	8.440	8.790	4,677,000	40,484,872	8.6562	6.186	6.186	6.207	6.001	6.250	6,577,846	6.1547	0.58%
2022-01-28	0	8.650	8.650	8.660	8.620	8.970	13,636,941	119,133,396	8.7361	6.150	6.150	6.157	6.129	6.378	19,179,323	6.2116	-1.82%
2022-01-27	0	8.810	8.800	8.810	8.530	8.820	11,224,607	97,505,141	8.6867	6.264	6.257	6.264	6.065	6.271	15,786,558	6.1765	0.69%
2022-01-26	0	8.750	8.740	8.750	8.700	8.880	7,805,753	68,457,816	8.7702	6.221	6.214	6.221	6.186	6.314	10,978,199	6.2358	-0.34%
2022-01-25	0	8.780	8.770	8.780	8.610	8.900	14,817,061	129,397,474	8.7330	6.243	6.236	6.243	6.122	6.328	20,839,072	6.2094	-0.79%
2022-01-24	0	8.850	8.840	8.850	8.660	8.900	9,061,218	80,077,145	8.8373	6.293	6.285	6.293	6.157	6.328	12,743,916	6.2836	0.68%
2022-01-21	0	8.790	8.780	8.790	8.640	8.800	10,618,199	92,754,183	8.7354	6.250	6.243	6.250	6.143	6.257	14,933,691	6.2111	1.15%
2022-01-20	0	8.690	8.680	8.690	8.640	8.870	12,193,650	106,283,547	8.7163	6.179	6.172	6.179	6.143	6.307	17,149,444	6.1975	-0.91%
2022-01-19	0	8.770	8.750	8.770	8.620	8.800	11,876,628	103,622,463	8.7249	6.236	6.221	6.236	6.129	6.257	16,703,576	6.2036	1.39%
2022-01-18	0	8.650	8.640	8.650	8.420	8.700	8,675,483	74,809,945	8.6231	6.150	6.143	6.150	5.987	6.186	12,201,409	6.1313	1.88%
2022-01-17	0	8.490	8.470	8.490	8.410	8.640	6,905,373	58,586,666	8.4842	6.037	6.022	6.037	5.980	6.143	9,711,883	6.0325	-1.74%
2022-01-14	0	8.640	8.620	8.640	8.520	8.640	10,527,886	90,545,309	8.6005	6.143	6.129	6.143	6.058	6.143	14,806,673	6.1152	1.29%
2022-01-13	0	8.530	8.520	8.530	8.280	8.560	17,219,534	145,744,113	8.4639	6.065	6.058	6.065	5.887	6.086	24,217,968	6.0180	3.02%
2022-01-12	0	8.280	8.270	8.280	8.180	8.350	17,049,463	140,719,703	8.2536	5.887	5.880	5.887	5.816	5.937	23,978,776	5.8685	0.49%
2022-01-11	0	8.240	8.240	8.270	8.100	8.340	11,873,338	98,088,834	8.2613	5.859	5.859	5.880	5.759	5.930	16,698,949	5.8740	-0.36%
2022-01-10	0	8.270	8.270	8.280	8.200	8.410	7,224,075	59,839,273	8.2833	5.880	5.880	5.887	5.830	5.980	10,160,113	5.8896	-0.36%
2022-01-07	0	8.300	8.290	8.300	8.160	8.370	11,253,908	93,372,638	8.2969	5.901	5.894	5.901	5.802	5.951	15,827,768	5.8993	0.73%
2022-01-06	0	8.240	8.240	8.250	8.010	8.320	14,164,582	115,874,375	8.1806	5.859	5.859	5.866	5.695	5.916	19,921,410	5.8166	1.10%
2022-01-05	0	8.150	8.140	8.150	8.030	8.250	16,684,136	136,154,110	8.1607	5.795	5.788	5.795	5.710	5.866	23,464,972	5.8024	1.49%
2022-01-04	0	8.030	8.020	8.030	7.740	8.100	17,252,667	137,934,041	7.9949	5.710	5.702	5.710	5.503	5.759	24,264,567	5.6846	3.35%
2022-01-03	0	7.770	7.770	7.780	7.700	7.850	3,912,194	30,375,360	7.7643	5.525	5.525	5.532	5.475	5.582	5,502,204	5.5206	0.91%
2021-12-31	0	7.700	7.700	7.710	7.690	7.840	4,877,500	37,766,875	7.7431	5.475	5.475	5.482	5.468	5.574	6,859,834	5.5055	0.26%
2021-12-30	0	7.680	7.680	7.690	7.680	7.940	10,785,778	83,702,861	7.7605	5.461	5.461	5.468	5.461	5.646	15,169,378	5.5179	-2.54%
2021-12-29	0	7.880	7.870	7.880	7.820	8.080	5,752,445	45,562,494	7.9205	5.603	5.596	5.603	5.560	5.745	8,090,377	5.6317	-1.01%
2021-12-28	0	7.960	7.950	7.960	7.800	8.040	14,940,000	119,055,493	7.9689	5.660	5.653	5.660	5.546	5.717	21,011,977	5.6661	2.45%
2021-12-24	0	7.770	7.760	7.770	7.650	7.820	2,667,244	20,705,170	7.7628	5.525	5.518	5.525	5.439	5.560	3,751,276	5.5195	0.91%
2021-12-23	0	7.700	7.700	7.710	7.560	7.750	8,398,933	64,524,317	7.6824	5.475	5.475	5.482	5.375	5.510	11,812,462	5.4624	2.12%
2021-12-22	0	7.540	7.530	7.540	7.460	7.580	7,537,139	56,738,883	7.5279	5.361	5.354	5.361	5.304	5.390	10,600,414	5.3525	0.00%
2021-12-21	0	7.540	7.530	7.540	7.520	7.760	11,462,759	87,041,613	7.5934	5.361	5.354	5.361	5.347	5.518	16,121,501	5.3991	-1.82%
2021-12-20	0	7.680	7.670	7.680	7.600	7.770	11,539,581	88,723,452	7.6886	5.461	5.454	5.461	5.404	5.525	16,229,545	5.4668	-0.65%
2021-12-17	0	7.730	7.730	7.740	7.550	7.780	20,706,752	159,873,570	7.7208	5.496	5.496	5.503	5.368	5.532	29,122,476	5.4897	1.44%
2021-12-16	0	7.620	7.620	7.630	7.510	7.660	10,685,567	81,174,283	7.5966	5.418	5.418	5.425	5.340	5.446	15,028,439	5.4014	-0.39%
2021-12-15	0	7.650	7.650	7.660	7.460	7.680	10,421,459	79,456,201	7.6243	5.439	5.439	5.446	5.304	5.461	14,656,991	5.4210	1.19%
2021-12-14	0	7.560	7.520	7.560	7.490	7.610	14,721,189	110,914,474	7.5343	5.375	5.347	5.375	5.326	5.411	20,704,236	5.3571	-0.79%
2021-12-13	0	7.620	7.610	7.620	7.610	7.740	14,131,662	108,107,930	7.6501	5.418	5.411	5.418	5.411	5.503	19,875,111	5.4394	0.00%
2021-12-10	0	7.620	7.610	7.620	7.580	7.720	11,931,295	91,148,046	7.6394	5.418	5.411	5.418	5.390	5.489	16,780,461	5.4318	0.53%
2021-12-09	0	7.580	7.580	7.590	7.510	7.670	20,465,200	155,131,237	7.5802	5.390	5.390	5.397	5.340	5.454	28,782,751	5.3897	1.34%
2021-12-08	0	7.480	7.470	7.480	7.400	7.590	12,297,828	91,896,579	7.4726	5.318	5.311	5.318	5.262	5.397	17,295,962	5.3132	-0.53%
2021-12-07	0	7.520	7.520	7.530	7.360	7.610	14,133,011	106,118,574	7.5086	5.347	5.347	5.354	5.233	5.411	19,877,008	5.3388	1.48%
2021-12-06	0	7.410	7.410	7.420	7.230	7.430	11,853,063	87,459,768	7.3787	5.269	5.269	5.276	5.141	5.283	16,670,434	5.2464	1.37%
2021-12-03	0	7.310	7.310	7.320	7.190	7.390	24,220,714	176,654,668	7.2935	5.198	5.198	5.205	5.112	5.254	34,064,597	5.1859	0.14%
2021-12-02	0	7.300	7.290	7.300	7.110	7.380	17,914,738	130,179,271	7.2666	5.190	5.183	5.190	5.055	5.247	25,195,720	5.1667	1.67%
2021-12-01	0	7.180	7.180	7.220	7.030	7.340	21,969,853	158,714,702	7.2242	5.105	5.105	5.134	4.998	5.219	30,898,931	5.1366	1.99%
2021-11-30	0	7.040	7.040	7.070	6.960	7.190	35,820,467	252,767,089	7.0565	5.006	5.006	5.027	4.949	5.112	50,378,769	5.0173	-1.68%
2021-11-29	0	7.160	7.160	7.170	7.120	7.280	11,461,188	82,123,273	7.1653	5.091	5.091	5.098	5.062	5.176	16,119,291	5.0947	0.00%
2021-11-26	0	7.160	7.150	7.160	7.120	7.290	11,444,000	82,058,726	7.1705	5.091	5.084	5.091	5.062	5.183	16,095,118	5.0984	-1.78%
2021-11-25	0	7.290	7.280	7.290	7.160	7.300	6,944,222	50,358,669	7.2519	5.183	5.176	5.183	5.091	5.190	9,766,521	5.1563	0.00%
2021-11-24	0	7.290	7.280	7.290	7.280	7.410	5,880,033	43,013,838	7.3152	5.183	5.176	5.183	5.176	5.269	8,269,820	5.2013	-0.95%
2021-11-23	0	7.360	7.360	7.370	7.150	7.450	10,141,100	74,523,940	7.3487	5.233	5.233	5.240	5.084	5.297	14,262,688	5.2251	1.38%
2021-11-22	0	7.260	7.260	7.270	7.240	7.360	9,560,800	69,611,924	7.2810	5.162	5.162	5.169	5.148	5.233	13,446,540	5.1769	-0.95%
2021-11-19	0	7.330	7.320	7.330	7.250	7.430	8,411,823	61,621,143	7.3255	5.212	5.205	5.212	5.155	5.283	11,830,591	5.2086	0.41%
2021-11-18	0	7.300	7.290	7.300	7.250	7.360	7,425,477	54,242,259	7.3049	5.190	5.183	5.190	5.155	5.233	10,443,370	5.1939	-0.14%
2021-11-17	0	7.310	7.300	7.310	7.190	7.320	9,514,167	69,223,059	7.2758	5.198	5.190	5.198	5.112	5.205	13,380,954	5.1733	0.14%
2021-11-16	0	7.300	7.290	7.300	7.150	7.380	11,608,287	84,766,730	7.3023	5.190	5.183	5.190	5.084	5.247	16,326,175	5.1921	0.97%
2021-11-15	0	7.230	7.220	7.230	7.180	7.420	9,867,278	71,315,295	7.2275	5.141	5.134	5.141	5.105	5.276	13,877,578	5.1389	-2.56%
2021-11-12	0	7.420	7.410	7.420	7.400	7.540	14,337,300	106,868,106	7.4539	5.276	5.269	5.276	5.262	5.361	20,164,325	5.2999	0.13%
2021-11-11	0	7.410	7.410	7.420	7.220	7.510	16,104,119	119,078,958	7.3943	5.269	5.269	5.276	5.134	5.340	22,649,222	5.2575	2.35%
2021-11-10	0	7.240	7.240	7.250	7.140	7.320	12,663,756	91,439,102	7.2205	5.148	5.148	5.155	5.077	5.205	17,810,612	5.1340	0.70%
2021-11-09	0	7.190	7.190	7.200	7.100	7.310	9,670,102	69,473,592	7.1844	5.112	5.112	5.119	5.048	5.198	13,600,265	5.1083	-0.55%
2021-11-08	0	7.230	7.220	7.230	7.020	7.280	16,737,000	120,348,045	7.1905	5.141	5.134	5.141	4.991	5.176	23,539,321	5.1126	0.70%
2021-11-05	0	7.180	7.170	7.180	7.120	7.330	13,481,650	96,818,459	7.1815	5.105	5.098	5.105	5.062	5.212	18,960,918	5.1062	-1.37%
2021-11-04	0	7.280	7.270	7.280	7.120	7.310	28,194,490	203,231,466	7.2082	5.176	5.169	5.176	5.062	5.198	39,653,411	5.1252	1.39%
2021-11-03	0	7.180	7.180	7.190	7.070	7.390	26,305,032	188,861,452	7.1797	5.105	5.105	5.112	5.027	5.254	36,996,032	5.1049	-2.45%
2021-11-02	0	7.360	7.360	7.370	7.340	7.930	33,392,500	250,133,291	7.4907	5.233	5.233	5.240	5.219	5.638	46,964,018	5.3261	-6.36%
2021-11-01	0	7.860	7.860	7.870	7.670	7.890	10,883,571	85,106,003	7.8197	5.589	5.589	5.596	5.454	5.610	15,306,917	5.5600	0.77%
2021-10-29	0	7.800	7.800	7.810	7.600	7.840	16,969,366	131,385,223	7.7425	5.546	5.546	5.553	5.404	5.574	23,866,126	5.5051	0.00%
2021-10-28	0	7.800	7.800	7.810	7.700	8.000	20,278,912	157,625,506	7.7729	5.546	5.546	5.553	5.475	5.688	28,520,751	5.5267	-1.52%
2021-10-27	0	7.920	7.910	7.920	7.910	8.070	11,845,900	94,163,695	7.9491	5.631	5.624	5.631	5.624	5.738	16,660,360	5.6520	-1.25%
2021-10-26	0	8.020	8.020	8.030	7.930	8.060	11,171,498	89,370,744	7.9999	5.702	5.702	5.710	5.638	5.731	15,711,864	5.6881	0.88%
2021-10-25	0	7.950	7.950	7.960	7.850	7.990	13,523,779	107,059,904	7.9164	5.653	5.653	5.660	5.582	5.681	19,020,169	5.6288	-0.38%
2021-10-22	0	7.980	7.970	7.980	7.930	8.090	10,043,809	80,056,690	7.9707	5.674	5.667	5.674	5.638	5.752	14,125,855	5.6674	-0.87%
2021-10-21	0	8.050	8.040	8.050	8.020	8.190	17,224,622	139,028,899	8.0715	5.724	5.717	5.724	5.702	5.823	24,225,124	5.7390	-0.98%
2021-10-20	0	8.130	8.110	8.130	8.020	8.180	16,562,885	134,405,155	8.1148	5.781	5.766	5.781	5.702	5.816	23,294,441	5.7698	0.87%
2021-10-19	0	8.060	8.060	8.070	7.970	8.150	13,531,321	109,468,039	8.0900	5.731	5.731	5.738	5.667	5.795	19,030,776	5.7522	1.38%
2021-10-18	0	7.950	7.950	7.960	7.900	8.040	13,014,506	103,464,394	7.9499	5.653	5.653	5.660	5.617	5.717	18,303,915	5.6526	-0.87%
2021-10-15	0	8.020	8.020	8.030	7.810	8.030	24,955,242	198,215,996	7.9429	5.702	5.702	5.710	5.553	5.710	35,097,655	5.6476	1.01%
2021-10-12	0	7.940	7.930	7.940	7.800	8.040	19,487,474	154,414,270	7.9238	5.646	5.638	5.646	5.546	5.717	27,407,654	5.6340	-1.12%
2021-10-11	0	8.030	8.030	8.040	7.940	8.130	15,662,811	125,580,850	8.0178	5.710	5.710	5.717	5.646	5.781	22,028,555	5.7008	0.00%
2021-10-08	0	8.030	8.030	8.040	7.930	8.170	17,650,195	141,439,610	8.0135	5.710	5.710	5.717	5.638	5.809	24,823,660	5.6978	-0.86%
2021-10-07	0	8.100	8.100	8.110	8.010	8.230	10,184,202	82,511,584	8.1019	5.759	5.759	5.766	5.695	5.852	14,323,307	5.7607	0.62%
2021-10-06	0	8.050	8.050	8.060	7.920	8.330	24,612,389	197,843,762	8.0384	5.724	5.724	5.731	5.631	5.923	34,615,458	5.7155	-2.90%
2021-10-05	0	8.290	8.290	8.300	8.040	8.380	17,414,189	143,423,400	8.2360	5.894	5.894	5.901	5.717	5.958	24,491,736	5.8560	2.35%
2021-10-04	0	8.100	8.090	8.100	7.960	8.300	20,491,270	164,990,098	8.0517	5.759	5.752	5.759	5.660	5.901	28,819,417	5.7250	-2.41%
2021-09-30	0	8.300	8.290	8.300	8.210	8.470	25,792,600	213,296,975	8.2697	5.901	5.894	5.901	5.837	6.022	36,275,335	5.8799	-2.70%
2021-09-29	0	8.530	8.520	8.530	8.340	8.640	19,945,558	170,137,229	8.5301	6.065	6.058	6.065	5.930	6.143	28,051,914	6.0651	0.12%
2021-09-28	0	8.520	8.520	8.530	8.450	8.710	14,424,025	123,770,406	8.5809	6.058	6.058	6.065	6.008	6.193	20,286,297	6.1012	-0.93%
2021-09-27	0	8.600	8.590	8.600	8.520	8.880	13,794,356	119,262,581	8.6458	6.115	6.108	6.115	6.058	6.314	19,400,715	6.1473	-1.26%
2021-09-24	0	8.710	8.700	8.710	8.560	9.150	24,268,200	211,205,357	8.7030	6.193	6.186	6.193	6.086	6.506	34,131,382	6.1880	-3.54%
2021-09-23	0	9.030	9.030	9.040	8.970	9.360	17,182,501	156,654,344	9.1171	6.421	6.421	6.428	6.378	6.655	24,165,884	6.4825	0.11%
2021-09-21	0	9.020	9.010	9.020	8.980	9.300	16,983,254	154,184,697	9.0786	6.413	6.406	6.413	6.385	6.613	23,885,658	6.4551	-1.53%
2021-09-20	0	9.160	9.150	9.160	8.980	9.360	15,140,020	138,221,892	9.1296	6.513	6.506	6.513	6.385	6.655	21,293,290	6.4913	-2.86%
2021-09-17	0	9.430	9.410	9.430	9.210	9.680	32,971,532	310,133,766	9.4061	6.705	6.691	6.705	6.549	6.883	46,371,958	6.6880	-1.77%
2021-09-16	0	9.600	9.590	9.600	9.310	9.890	22,722,183	215,685,026	9.4923	6.826	6.819	6.826	6.620	7.032	31,957,027	6.7492	-1.23%
2021-09-15	0	9.720	9.710	9.720	9.660	9.850	12,419,158	120,986,351	9.7419	6.911	6.904	6.911	6.868	7.004	17,466,604	6.9267	0.00%
2021-09-14	0	9.720	9.720	9.730	9.640	10.18	17,949,247	176,146,820	9.8136	6.911	6.911	6.918	6.854	7.238	25,244,254	6.9777	-2.41%
2021-09-13	0	9.960	9.950	9.960	9.670	9.960	15,595,190	154,165,200	9.8854	7.082	7.075	7.082	6.876	7.082	21,933,452	7.0288	1.53%
2021-09-10	0	9.960	9.950	9.960	9.870	10.24	21,715,801	218,021,291	10.040	6.975	6.968	6.975	6.912	7.171	31,008,624	7.0310	0.71%
2021-09-09	0	9.890	9.880	9.890	9.660	10.04	23,984,565	237,121,279	9.8864	6.926	6.919	6.926	6.765	7.031	34,248,258	6.9236	1.75%
2021-09-08	0	9.720	9.720	9.730	9.610	9.850	18,510,636	180,058,666	9.7273	6.807	6.807	6.814	6.730	6.898	26,431,876	6.8122	0.00%
2021-09-07	0	9.720	9.720	9.730	9.710	9.820	13,092,101	127,618,107	9.7477	6.807	6.807	6.814	6.800	6.877	18,694,592	6.8265	-1.12%
2021-09-06	0	9.830	9.820	9.830	9.700	10.08	15,456,364	152,205,551	9.8474	6.884	6.877	6.884	6.793	7.059	22,070,592	6.8963	-2.09%
2021-09-03	0	10.04	10.02	10.04	9.800	10.10	42,338,115	424,555,381	10.028	7.031	7.017	7.031	6.863	7.073	60,455,826	7.0226	2.55%
2021-09-02	0	9.790	9.780	9.790	9.530	9.850	26,083,866	254,379,592	9.7524	6.856	6.849	6.856	6.674	6.898	37,245,911	6.8297	1.77%
2021-09-01	0	9.620	9.610	9.620	9.520	9.820	25,140,655	243,447,714	9.6834	6.737	6.730	6.737	6.667	6.877	35,899,073	6.7814	-0.62%
2021-08-31	0	9.680	9.630	9.680	9.180	9.680	59,112,056	564,123,270	9.5433	6.779	6.744	6.779	6.429	6.779	84,407,824	6.6833	4.65%
2021-08-30	0	9.250	9.240	9.250	8.600	9.280	41,567,635	379,710,824	9.1348	6.478	6.471	6.478	6.023	6.499	59,355,635	6.3972	6.81%
2021-08-27	0	8.660	8.650	8.660	8.500	8.720	14,106,759	121,733,285	8.6294	6.065	6.058	6.065	5.953	6.107	20,143,452	6.0433	1.17%
2021-08-26	0	8.560	8.560	8.570	8.510	8.770	15,412,000	132,721,128	8.6115	5.995	5.995	6.002	5.960	6.142	22,007,243	6.0308	-0.35%
2021-08-25	0	8.590	8.590	8.600	8.320	8.590	21,707,100	184,913,410	8.5186	6.016	6.016	6.023	5.827	6.016	30,996,200	5.9657	3.37%
2021-08-24	0	8.310	8.300	8.310	8.260	8.480	12,645,747	105,239,293	8.3221	5.820	5.813	5.820	5.785	5.939	18,057,230	5.8281	-1.07%
2021-08-23	0	8.400	8.380	8.400	8.270	8.490	13,548,189	113,876,722	8.4053	5.883	5.869	5.883	5.792	5.946	19,345,853	5.8864	2.07%
2021-08-20	0	8.230	8.220	8.230	8.160	8.400	11,320,765	93,610,697	8.2689	5.764	5.757	5.764	5.715	5.883	16,165,250	5.7909	0.24%
2021-08-19	0	8.210	8.210	8.220	8.120	8.320	11,717,332	96,001,008	8.1931	5.750	5.750	5.757	5.687	5.827	16,731,519	5.7377	-1.32%
2021-08-18	0	8.320	8.320	8.330	8.280	8.430	7,004,218	58,389,137	8.3363	5.827	5.827	5.834	5.799	5.904	10,001,527	5.8380	-0.12%
2021-08-17	0	8.330	8.330	8.340	8.290	8.550	12,570,649	105,317,871	8.3781	5.834	5.834	5.841	5.806	5.988	17,949,995	5.8673	-1.42%
2021-08-16	0	8.450	8.440	8.450	8.350	8.540	11,817,849	99,845,715	8.4487	5.918	5.911	5.918	5.848	5.981	16,875,050	5.9168	1.20%
2021-08-13	0	8.350	8.340	8.350	8.190	8.390	5,041,714	42,047,768	8.3400	5.848	5.841	5.848	5.736	5.876	7,199,210	5.8406	0.00%
2021-08-12	0	8.350	8.350	8.360	8.240	8.400	6,156,678	51,416,674	8.3514	5.848	5.848	5.855	5.771	5.883	8,791,300	5.8486	0.97%
2021-08-11	0	8.270	8.270	8.290	8.210	8.310	9,175,705	75,847,102	8.2661	5.792	5.792	5.806	5.750	5.820	13,102,256	5.7889	0.24%
2021-08-10	0	8.250	8.240	8.250	8.220	8.500	16,875,072	139,933,920	8.2923	5.778	5.771	5.778	5.757	5.953	24,096,406	5.8073	-2.37%
2021-08-09	0	8.450	8.450	8.460	8.280	8.590	16,662,353	141,136,393	8.4704	5.918	5.918	5.925	5.799	6.016	23,792,659	5.9319	1.56%
2021-08-06	0	8.320	8.320	8.350	8.270	8.410	13,908,719	116,126,339	8.3492	5.827	5.827	5.848	5.792	5.890	19,860,664	5.8471	-0.48%
2021-08-05	0	8.360	8.350	8.360	8.260	8.470	20,218,969	169,480,377	8.3822	5.855	5.848	5.855	5.785	5.932	28,871,254	5.8702	-0.48%
2021-08-04	0	8.400	8.400	8.420	8.130	8.500	14,454,580	121,506,899	8.4061	5.883	5.883	5.897	5.694	5.953	20,640,115	5.8869	2.19%
2021-08-03	0	8.220	8.210	8.220	8.120	8.330	25,976,793	212,788,072	8.1915	5.757	5.750	5.757	5.687	5.834	37,093,018	5.7366	-1.91%
2021-08-02	0	8.380	8.370	8.380	8.310	8.540	13,746,836	115,607,253	8.4097	5.869	5.862	5.869	5.820	5.981	19,629,507	5.8895	-0.24%
2021-07-30	0	8.400	8.390	8.400	8.330	8.640	20,298,686	171,267,495	8.4374	5.883	5.876	5.883	5.834	6.051	28,985,084	5.9088	-0.47%
2021-07-29	0	8.440	8.440	8.450	8.210	8.510	29,434,348	246,960,929	8.3902	5.911	5.911	5.918	5.750	5.960	42,030,162	5.8758	1.81%
2021-07-28	0	8.290	8.280	8.290	8.240	8.550	36,021,925	301,749,717	8.3768	5.806	5.799	5.806	5.771	5.988	51,436,755	5.8664	0.85%
2021-07-27	0	8.220	8.210	8.220	8.100	8.410	40,598,501	335,130,205	8.2547	5.757	5.750	5.757	5.673	5.890	57,971,781	5.7809	2.37%
2021-07-26	0	8.030	8.030	8.040	7.920	8.100	20,963,159	168,301,141	8.0284	5.624	5.624	5.631	5.546	5.673	29,933,905	5.6224	0.37%
2021-07-23	0	8.000	7.980	8.000	7.950	8.120	7,986,066	64,008,742	8.0151	5.603	5.589	5.603	5.568	5.687	11,403,536	5.6131	-0.62%
2021-07-22	0	8.050	8.040	8.050	7.930	8.150	14,878,234	119,998,198	8.0654	5.638	5.631	5.638	5.553	5.708	21,245,063	5.6483	1.77%
2021-07-21	0	7.910	7.910	7.920	7.850	8.060	14,858,760	117,475,232	7.9061	5.539	5.539	5.546	5.497	5.645	21,217,256	5.5368	-1.00%
2021-07-20	0	7.990	7.980	7.990	7.950	8.200	19,441,055	155,972,011	8.0228	5.596	5.589	5.596	5.568	5.743	27,760,448	5.6185	-2.68%
2021-07-19	0	8.210	8.200	8.210	8.120	8.300	10,920,750	89,568,192	8.2017	5.750	5.743	5.750	5.687	5.813	15,594,057	5.7437	-1.20%
2021-07-16	0	8.310	8.310	8.320	8.190	8.350	15,847,640	131,494,547	8.2974	5.820	5.820	5.827	5.736	5.848	22,629,306	5.8108	0.48%
2021-07-15	0	8.270	8.260	8.270	8.170	8.340	16,576,874	137,274,274	8.2811	5.792	5.785	5.792	5.722	5.841	23,670,601	5.7994	1.47%
2021-07-14	0	8.150	8.140	8.150	8.130	8.370	14,245,000	116,678,975	8.1909	5.708	5.701	5.708	5.694	5.862	20,340,850	5.7362	-2.28%
2021-07-13	0	8.340	8.330	8.340	8.240	8.400	14,443,025	120,332,274	8.3315	5.841	5.834	5.841	5.771	5.883	20,623,616	5.8347	1.09%
2021-07-12	0	8.250	8.240	8.250	8.200	8.350	13,045,445	107,573,602	8.2461	5.778	5.771	5.778	5.743	5.848	18,627,970	5.7748	0.24%
2021-07-09	0	8.230	8.220	8.230	8.210	8.330	38,107,678	315,002,000	8.2661	5.764	5.757	5.764	5.750	5.834	54,415,062	5.7889	-0.84%
2021-07-08	0	8.300	8.270	8.300	8.260	8.440	20,115,886	167,094,456	8.3066	5.813	5.792	5.813	5.785	5.911	28,724,059	5.8172	-1.07%
2021-07-07	0	8.390	8.380	8.390	8.350	8.560	16,779,781	140,980,384	8.4018	5.876	5.869	5.876	5.848	5.995	23,960,337	5.8839	-1.87%
2021-07-06	0	8.550	8.540	8.550	8.440	8.600	6,860,000	58,601,855	8.5425	5.988	5.981	5.988	5.911	6.023	9,795,594	5.9825	0.59%
2021-07-05	0	8.500	8.500	8.520	8.370	8.550	15,755,945	133,804,622	8.4923	5.953	5.953	5.967	5.862	5.988	22,498,372	5.9473	1.19%
2021-07-02	0	8.400	8.400	8.410	8.370	8.500	13,979,465	117,763,549	8.4240	5.883	5.883	5.890	5.862	5.953	19,961,685	5.8995	0.36%
2021-06-30	0	8.370	8.370	8.380	8.360	8.640	24,136,321	204,415,048	8.4692	5.862	5.862	5.869	5.855	6.051	34,464,955	5.9311	0.60%
2021-06-29	0	8.320	8.320	8.340	8.260	8.430	14,742,750	122,719,889	8.3241	5.827	5.827	5.841	5.785	5.904	21,051,602	5.8295	-0.72%
2021-06-28	0	8.380	8.340	8.380	8.250	8.430	9,154,622	76,451,682	8.3512	5.869	5.841	5.869	5.778	5.904	13,072,151	5.8484	-0.36%
2021-06-25	0	8.410	8.400	8.410	8.320	8.470	15,293,679	128,391,910	8.3951	5.890	5.883	5.890	5.827	5.932	21,838,289	5.8792	0.72%
2021-06-24	0	8.350	8.340	8.350	8.250	8.450	9,708,570	81,237,726	8.3676	5.848	5.841	5.848	5.778	5.918	13,863,150	5.8600	0.00%
2021-06-23	0	8.350	8.340	8.350	8.210	8.420	17,175,249	142,953,500	8.3232	5.848	5.841	5.848	5.750	5.897	24,525,038	5.8289	1.83%
2021-06-22	0	8.200	8.200	8.210	8.160	8.290	12,918,630	106,100,026	8.2129	5.743	5.743	5.750	5.715	5.806	18,446,888	5.7516	0.37%
2021-06-21	0	8.170	8.170	8.180	8.040	8.350	33,533,044	272,738,583	8.1334	5.722	5.722	5.729	5.631	5.848	47,882,809	5.6960	-2.51%
2021-06-18	0	8.380	8.380	8.390	8.290	8.450	63,159,514	528,806,028	8.3725	5.869	5.869	5.876	5.806	5.918	90,187,307	5.8634	-0.48%
2021-06-17	0	8.420	8.420	8.430	8.300	8.450	19,473,382	162,910,054	8.3658	5.897	5.897	5.904	5.813	5.918	27,806,609	5.8587	-0.59%
2021-06-16	0	8.470	8.460	8.470	8.410	8.600	20,477,910	174,128,185	8.5032	5.932	5.925	5.932	5.890	6.023	29,241,003	5.9549	-0.82%
2021-06-15	0	8.540	8.540	8.550	8.420	8.740	21,134,761	180,661,302	8.5481	5.981	5.981	5.988	5.897	6.121	30,178,940	5.9863	-2.84%
2021-06-11	0	8.790	8.780	8.790	8.650	8.840	22,387,403	196,080,487	8.7585	6.156	6.149	6.156	6.058	6.191	31,967,624	6.1337	1.24%
2021-06-10	0	9.070	9.060	9.070	9.020	9.250	16,439,091	149,933,248	9.1205	6.080	6.073	6.080	6.047	6.201	24,522,907	6.1140	-1.20%
2021-06-09	0	9.180	9.180	9.190	9.150	9.240	16,563,050	152,184,496	9.1882	6.154	6.154	6.161	6.134	6.194	24,707,822	6.1594	0.66%
2021-06-08	0	9.120	9.120	9.130	9.060	9.320	24,215,015	221,991,898	9.1675	6.114	6.114	6.120	6.073	6.248	36,122,591	6.1455	-1.30%
2021-06-07	0	9.240	9.230	9.240	9.200	9.320	21,685,508	200,679,008	9.2541	6.194	6.187	6.194	6.167	6.248	32,349,215	6.2035	0.11%
2021-06-04	0	9.230	9.230	9.240	9.030	9.270	37,448,649	344,104,985	9.1887	6.187	6.187	6.194	6.053	6.214	55,863,778	6.1597	0.22%
2021-06-03	0	9.210	9.200	9.210	8.830	9.250	46,444,148	424,145,358	9.1324	6.174	6.167	6.174	5.919	6.201	69,282,755	6.1219	3.95%
2021-06-02	0	8.860	8.850	8.860	8.820	9.040	18,097,092	160,823,900	8.8867	5.939	5.933	5.939	5.913	6.060	26,996,219	5.9573	-0.34%
2021-06-01	0	8.890	8.890	8.900	8.770	9.040	13,167,637	116,619,868	8.8566	5.959	5.959	5.966	5.879	6.060	19,642,737	5.9370	-0.89%
2021-05-31	0	8.970	8.970	8.980	8.920	9.150	19,255,000	172,958,610	8.9825	6.013	6.013	6.020	5.980	6.134	28,723,521	6.0215	-1.64%
2021-05-28	0	9.120	9.120	9.130	8.810	9.190	35,083,646	319,023,366	9.0932	6.114	6.114	6.120	5.906	6.161	52,335,800	6.0957	3.64%
2021-05-27	0	8.800	8.800	8.810	8.700	8.910	28,150,207	247,867,594	8.8052	5.899	5.899	5.906	5.832	5.973	41,992,888	5.9026	0.57%
2021-05-26	0	8.750	8.750	8.770	8.690	8.870	14,578,925	128,173,562	8.7917	5.866	5.866	5.879	5.825	5.946	21,748,016	5.8936	-0.11%
2021-05-25	0	8.760	8.760	8.770	8.740	8.880	15,687,580	137,739,959	8.7802	5.872	5.872	5.879	5.859	5.953	23,401,845	5.8859	0.00%
2021-05-24	0	8.760	8.750	8.760	8.690	8.820	8,278,168	72,473,604	8.7548	5.872	5.866	5.872	5.825	5.913	12,348,903	5.8688	0.11%
2021-05-21	0	8.750	8.750	8.760	8.670	8.820	13,493,206	118,044,320	8.7484	5.866	5.866	5.872	5.812	5.913	20,128,402	5.8646	0.00%
2021-05-20	0	8.750	8.750	8.760	8.660	8.880	23,159,502	202,161,466	8.7291	5.866	5.866	5.872	5.805	5.953	34,548,036	5.8516	-1.69%
2021-05-18	0	8.900	8.900	8.910	8.600	9.040	26,218,268	234,368,604	8.9391	5.966	5.966	5.973	5.765	6.060	39,110,930	5.9924	3.13%
2021-05-17	0	8.630	8.620	8.630	8.580	8.750	12,021,546	103,798,857	8.6344	5.785	5.778	5.785	5.752	5.866	17,933,063	5.7881	-0.35%
2021-05-14	0	8.660	8.660	8.670	8.550	8.810	29,125,749	251,763,921	8.6440	5.805	5.805	5.812	5.732	5.906	43,448,146	5.7946	0.35%
2021-05-13	0	8.630	8.630	8.640	8.560	8.750	24,750,256	213,915,314	8.6430	5.785	5.785	5.792	5.738	5.866	36,921,033	5.7939	-1.03%
2021-05-12	0	8.720	8.710	8.720	8.610	8.960	33,736,659	293,778,765	8.7080	5.846	5.839	5.846	5.772	6.006	50,326,441	5.8375	-2.35%
2021-05-11	0	8.930	8.930	8.940	8.920	9.090	35,972,078	322,931,953	8.9773	5.986	5.986	5.993	5.980	6.094	53,661,113	6.0180	-2.62%
2021-05-10	0	9.170	9.170	9.180	8.800	9.180	43,850,227	395,642,836	9.0226	6.147	6.147	6.154	5.899	6.154	65,413,290	6.0484	4.32%
2021-05-07	0	8.790	8.790	8.800	8.570	8.850	31,766,317	278,893,720	8.7795	5.892	5.892	5.899	5.745	5.933	47,387,196	5.8854	2.81%
2021-05-06	0	8.550	8.540	8.550	8.430	8.590	26,648,663	227,248,492	8.5276	5.732	5.725	5.732	5.651	5.758	39,752,969	5.7165	1.54%
2021-05-05	0	8.420	8.420	8.430	8.290	8.570	22,149,932	187,380,677	8.4597	5.644	5.644	5.651	5.557	5.745	33,042,017	5.6710	1.57%
2021-05-04	0	8.290	8.280	8.290	8.180	8.310	11,715,000	96,767,940	8.2602	5.557	5.551	5.557	5.484	5.571	17,475,775	5.5373	1.34%
2021-05-03	0	8.180	8.180	8.190	8.010	8.190	12,736,753	103,311,217	8.1113	5.484	5.484	5.490	5.370	5.490	18,999,968	5.4374	0.00%
2021-04-30	0	8.180	8.180	8.190	8.090	8.250	25,282,353	206,599,195	8.1717	5.484	5.484	5.490	5.423	5.530	37,714,785	5.4779	-0.12%
2021-04-29	0	8.190	8.180	8.190	8.040	8.280	20,131,567	164,836,669	8.1880	5.490	5.484	5.490	5.390	5.551	30,031,134	5.4889	1.87%
2021-04-28	0	8.040	8.040	8.050	7.980	8.080	14,096,712	113,448,499	8.0479	5.390	5.390	5.396	5.349	5.416	21,028,678	5.3949	0.75%
2021-04-27	0	7.980	7.980	7.990	7.960	8.090	18,733,743	150,418,762	8.0293	5.349	5.349	5.356	5.336	5.423	27,945,939	5.3825	0.25%
2021-04-26	0	7.960	7.950	7.960	7.910	8.080	9,938,630	79,130,093	7.9619	5.336	5.329	5.336	5.303	5.416	14,825,886	5.3373	-0.50%
2021-04-23	0	8.000	7.990	8.000	7.880	8.030	23,289,268	186,242,517	7.9969	5.363	5.356	5.363	5.282	5.383	34,741,614	5.3608	1.78%
2021-04-22	0	7.860	7.860	7.870	7.850	7.960	17,666,077	139,543,850	7.8990	5.269	5.269	5.276	5.262	5.336	26,353,255	5.2951	0.26%
2021-04-21	0	7.840	7.840	7.850	7.810	8.030	25,088,335	197,277,751	7.8633	5.256	5.256	5.262	5.235	5.383	37,425,360	5.2712	-2.61%
2021-04-20	0	8.050	8.050	8.060	7.950	8.100	14,110,779	113,802,166	8.0649	5.396	5.396	5.403	5.329	5.430	21,049,663	5.4064	0.50%
2021-04-19	0	8.010	8.000	8.010	7.880	8.060	19,891,064	159,233,076	8.0053	5.370	5.363	5.370	5.282	5.403	29,672,365	5.3664	1.52%
2021-04-16	0	7.890	7.880	7.890	7.800	7.950	14,761,338	116,579,361	7.8976	5.289	5.282	5.289	5.229	5.329	22,020,130	5.2942	0.13%
2021-04-15	0	7.880	7.880	7.890	7.800	8.020	24,358,097	192,336,158	7.8962	5.282	5.282	5.289	5.229	5.376	36,336,032	5.2933	-0.13%
2021-04-14	0	7.890	7.890	7.900	7.710	8.000	32,325,907	255,195,756	7.8945	5.289	5.289	5.296	5.168	5.363	48,221,961	5.2921	2.07%
2021-04-13	0	7.730	7.720	7.730	7.500	7.800	34,738,984	268,084,406	7.7171	5.182	5.175	5.182	5.028	5.229	51,821,653	5.1732	3.34%
2021-04-12	0	7.480	7.470	7.480	7.430	7.530	12,801,803	95,750,991	7.4795	5.014	5.008	5.014	4.981	5.048	19,097,006	5.0139	-0.13%
2021-04-09	0	7.490	7.480	7.490	7.430	7.540	22,070,724	165,182,533	7.4842	5.021	5.014	5.021	4.981	5.054	32,923,859	5.0171	-0.27%
2021-04-08	0	7.510	7.510	7.520	7.370	7.560	25,512,664	191,047,522	7.4883	5.034	5.034	5.041	4.941	5.068	38,058,350	5.0199	1.21%
2021-04-07	0	7.420	7.410	7.420	7.370	7.480	20,482,097	152,101,789	7.4261	4.974	4.967	4.974	4.941	5.014	30,554,035	4.9781	0.68%
2021-04-01	0	7.370	7.360	7.370	7.280	7.480	27,590,190	203,015,440	7.3582	4.941	4.934	4.941	4.880	5.014	41,157,486	4.9326	0.14%
2021-03-31	0	7.360	7.360	7.370	7.200	7.500	65,458,018	483,758,998	7.3904	4.934	4.934	4.941	4.827	5.028	97,646,571	4.9542	2.22%
2021-03-30	0	7.200	7.200	7.210	6.920	7.270	38,897,011	277,810,792	7.1422	4.827	4.827	4.833	4.639	4.873	58,024,362	4.7878	4.20%
2021-03-29	0	6.910	6.910	6.920	6.610	6.950	31,702,002	217,296,607	6.8543	4.632	4.632	4.639	4.431	4.659	47,291,255	4.5949	3.91%
2021-03-26	0	6.650	6.650	6.660	6.580	6.710	16,546,470	110,035,112	6.6501	4.458	4.458	4.465	4.411	4.498	24,683,089	4.4579	0.61%
2021-03-25	0	6.610	6.600	6.610	6.570	6.720	14,450,775	95,650,514	6.6191	4.431	4.424	4.431	4.404	4.505	21,556,849	4.4371	-0.15%
2021-03-24	0	6.620	6.610	6.620	6.540	6.750	21,275,495	140,233,504	6.5913	4.438	4.431	4.438	4.384	4.525	31,737,581	4.4185	-0.15%
2021-03-23	0	6.630	6.630	6.640	6.580	6.770	16,215,387	107,671,155	6.6401	4.444	4.444	4.451	4.411	4.538	24,189,198	4.4512	-1.04%
2021-03-22	0	6.700	6.690	6.700	6.630	6.770	11,318,000	76,096,360	6.7235	4.491	4.485	4.491	4.444	4.538	16,883,553	4.5071	0.30%
2021-03-19	0	6.680	6.680	6.690	6.610	6.740	56,436,179	376,488,820	6.6711	4.478	4.478	4.485	4.431	4.518	84,188,302	4.4720	-1.33%
2021-03-18	0	6.770	6.760	6.770	6.720	6.830	15,632,202	105,712,324	6.7625	4.538	4.532	4.538	4.505	4.579	23,319,235	4.5333	0.00%
2021-03-17	0	6.770	6.770	6.780	6.740	6.840	13,691,098	92,831,617	6.7804	4.538	4.538	4.545	4.518	4.585	20,423,606	4.5453	-0.15%
2021-03-16	0	6.780	6.780	6.800	6.760	6.870	24,161,853	164,450,496	6.8062	4.545	4.545	4.558	4.532	4.605	36,043,287	4.5626	0.44%
2021-03-15	0	6.750	6.750	6.760	6.660	6.780	19,187,688	129,190,564	6.7330	4.525	4.525	4.532	4.465	4.545	28,623,108	4.5135	1.35%
2021-03-12	0	6.660	6.650	6.660	6.630	6.780	25,464,958	170,169,016	6.6825	4.465	4.458	4.465	4.444	4.545	37,987,185	4.4796	-1.04%
2021-03-11	0	6.730	6.730	6.740	6.720	6.940	24,324,220	165,096,467	6.7873	4.511	4.511	4.518	4.505	4.652	36,285,496	4.5499	-1.32%
2021-03-10	0	6.820	6.820	6.830	6.680	6.840	38,844,070	264,025,194	6.7971	4.572	4.572	4.579	4.478	4.585	57,945,388	4.5564	0.59%
2021-03-09	0	6.780	6.770	6.780	6.730	6.950	46,326,574	315,412,233	6.8085	4.545	4.538	4.545	4.511	4.659	69,107,365	4.5641	1.65%
2021-03-08	0	6.670	6.670	6.680	6.570	6.790	30,875,436	206,826,850	6.6988	4.471	4.471	4.478	4.404	4.552	46,058,230	4.4906	1.52%
2021-03-05	0	6.570	6.570	6.590	6.440	6.630	20,029,114	131,427,706	6.5618	4.404	4.404	4.418	4.317	4.444	29,878,300	4.3988	-0.61%
2021-03-04	0	6.610	6.610	6.620	6.550	6.700	25,034,527	165,332,528	6.6042	4.431	4.431	4.438	4.391	4.491	37,345,092	4.4272	-0.90%
2021-03-03	0	6.670	6.660	6.670	6.450	6.740	35,595,480	236,089,836	6.6326	4.471	4.465	4.471	4.324	4.518	53,099,325	4.4462	3.41%
2021-03-02	0	6.450	6.440	6.450	6.370	6.570	23,998,810	154,854,036	6.4526	4.324	4.317	4.324	4.270	4.404	35,800,068	4.3255	-1.38%
2021-03-01	0	6.540	6.530	6.540	6.460	6.600	26,480,591	172,870,400	6.5282	4.384	4.377	4.384	4.331	4.424	39,502,249	4.3762	-0.46%
2021-02-26	0	6.570	6.560	6.570	6.530	6.710	36,941,719	243,364,768	6.5878	4.404	4.398	4.404	4.377	4.498	55,107,568	4.4162	-3.10%
2021-02-25	0	6.780	6.780	6.790	6.680	6.920	38,358,001	261,401,758	6.8148	4.545	4.545	4.552	4.478	4.639	57,220,298	4.5683	1.04%
2021-02-24	0	6.710	6.700	6.710	6.630	6.890	52,856,392	356,900,476	6.7523	4.498	4.491	4.498	4.444	4.619	78,848,178	4.5264	-0.45%
2021-02-23	0	6.740	6.740	6.750	6.660	6.840	37,588,900	254,235,943	6.7636	4.518	4.518	4.525	4.465	4.585	56,072,996	4.5340	1.97%
2021-02-22	0	6.610	6.610	6.640	6.390	6.810	66,703,277	444,681,397	6.6666	4.431	4.431	4.451	4.284	4.565	99,504,178	4.4690	3.93%
2021-02-19	0	6.360	6.360	6.370	6.270	6.410	26,801,856	170,079,452	6.3458	4.263	4.263	4.270	4.203	4.297	39,981,494	4.2540	-0.78%
2021-02-18	0	6.410	6.400	6.410	6.300	6.550	36,321,827	234,220,709	6.4485	4.297	4.290	4.297	4.223	4.391	54,182,848	4.3228	0.79%
2021-02-17	0	6.360	6.360	6.380	6.260	6.430	20,563,812	130,816,365	6.3615	4.263	4.263	4.277	4.196	4.310	30,675,932	4.2645	0.63%
2021-02-16	0	6.320	6.320	6.330	6.140	6.380	26,850,684	169,419,669	6.3097	4.237	4.237	4.243	4.116	4.277	40,054,333	4.2297	3.44%
2021-02-11	0	6.110	6.110	6.130	6.050	6.180	7,239,194	44,347,679	6.1261	4.096	4.096	4.109	4.056	4.143	10,799,020	4.1066	0.33%
2021-02-10	0	6.090	6.090	6.110	6.060	6.230	12,113,924	74,291,755	6.1328	4.082	4.082	4.096	4.062	4.176	18,070,867	4.1111	0.00%
2021-02-09	0	6.090	6.090	6.100	6.000	6.120	14,099,556	85,415,612	6.0580	4.082	4.082	4.089	4.022	4.103	21,032,921	4.0610	0.16%
2021-02-08	0	6.080	6.080	6.090	6.070	6.220	15,962,790	98,062,765	6.1432	4.076	4.076	4.082	4.069	4.170	23,812,388	4.1181	0.16%
2021-02-05	0	6.070	6.070	6.080	6.000	6.110	18,471,196	111,966,460	6.0617	4.069	4.069	4.076	4.022	4.096	27,554,286	4.0635	0.33%
2021-02-04	0	6.050	6.050	6.060	5.960	6.120	19,926,525	120,349,415	6.0397	4.056	4.056	4.062	3.995	4.103	29,725,264	4.0487	-0.49%
2021-02-03	0	6.080	6.080	6.090	6.060	6.150	14,321,200	87,272,580	6.0939	4.076	4.076	4.082	4.062	4.123	21,363,557	4.0851	-0.65%
2021-02-02	0	6.120	6.120	6.130	6.060	6.180	19,432,612	119,028,374	6.1252	4.103	4.103	4.109	4.062	4.143	28,988,472	4.1061	0.49%
2021-02-01	0	6.090	6.090	6.110	6.040	6.160	15,654,230	95,613,508	6.1078	4.082	4.082	4.096	4.049	4.129	23,352,095	4.0944	0.50%
2021-01-29	0	6.060	6.060	6.070	6.040	6.180	28,881,475	175,478,393	6.0758	4.062	4.062	4.069	4.049	4.143	43,083,752	4.0730	-2.10%
2021-01-28	0	6.190	6.190	6.200	6.100	6.230	22,705,977	139,954,741	6.1638	4.150	4.150	4.156	4.089	4.176	33,871,493	4.1319	-1.28%
2021-01-27	0	6.270	6.260	6.270	6.250	6.410	19,935,086	125,773,650	6.3092	4.203	4.196	4.203	4.190	4.297	29,738,034	4.2294	1.13%
2021-01-26	0	6.200	6.200	6.220	6.050	6.270	25,086,530	155,080,715	6.1818	4.156	4.156	4.170	4.056	4.203	37,422,667	4.1440	1.14%
2021-01-25	0	6.130	6.130	6.140	6.050	6.240	30,637,993	187,585,104	6.1226	4.109	4.109	4.116	4.056	4.183	45,704,026	4.1043	-0.16%
2021-01-22	0	6.140	6.130	6.140	6.100	6.380	32,885,773	203,956,965	6.2020	4.116	4.109	4.116	4.089	4.277	49,057,137	4.1575	-3.31%
2021-01-21	0	6.350	6.340	6.350	6.280	6.440	24,893,266	158,099,439	6.3511	4.257	4.250	4.257	4.210	4.317	37,134,367	4.2575	0.95%
2021-01-20	0	6.290	6.280	6.290	6.160	6.310	27,620,517	172,748,708	6.2544	4.217	4.210	4.217	4.129	4.230	41,202,726	4.1927	0.48%
2021-01-19	0	6.260	6.260	6.270	6.020	6.340	38,935,131	242,774,184	6.2354	4.196	4.196	4.203	4.036	4.250	58,081,228	4.1799	3.99%
2021-01-18	0	6.020	6.020	6.030	5.930	6.050	12,401,769	74,195,379	5.9826	4.036	4.036	4.042	3.975	4.056	18,500,258	4.0105	0.67%
2021-01-15	0	5.980	5.980	5.990	5.940	6.150	20,106,713	121,069,558	6.0214	4.009	4.009	4.015	3.982	4.123	29,994,058	4.0365	-0.99%
2021-01-14	0	6.040	6.040	6.060	5.960	6.180	29,092,920	176,294,405	6.0597	4.049	4.049	4.062	3.995	4.143	43,399,174	4.0622	-0.98%
2021-01-13	0	6.100	6.100	6.110	5.920	6.120	29,542,751	179,096,053	6.0623	4.089	4.089	4.096	3.969	4.103	44,070,206	4.0639	2.01%
2021-01-12	0	5.980	5.970	5.980	5.810	5.990	22,584,425	134,132,675	5.9392	4.009	4.002	4.009	3.895	4.015	33,690,169	3.9814	2.05%
2021-01-11	0	5.860	5.850	5.860	5.750	5.890	31,049,190	181,134,148	5.8338	3.928	3.922	3.928	3.855	3.948	46,317,427	3.9107	1.56%
2021-01-08	0	5.770	5.770	5.780	5.610	5.780	28,059,655	160,895,551	5.7341	3.868	3.868	3.875	3.761	3.875	41,857,807	3.8439	1.23%
2021-01-07	0	5.700	5.700	5.710	5.650	5.780	19,397,725	110,774,220	5.7107	3.821	3.821	3.828	3.788	3.875	28,936,430	3.8282	0.00%
2021-01-06	0	5.700	5.700	5.710	5.520	5.720	24,771,929	140,107,772	5.6559	3.821	3.821	3.828	3.700	3.834	36,953,363	3.7915	2.15%
2021-01-05	0	5.580	5.580	5.590	5.460	5.650	24,816,263	138,203,888	5.5691	3.741	3.741	3.747	3.660	3.788	37,019,498	3.7333	0.72%
2021-01-04	0	5.540	5.540	5.550	5.450	5.570	19,064,319	105,119,990	5.5140	3.714	3.714	3.720	3.653	3.734	28,439,073	3.6963	0.91%
2020-12-31	0	5.490	5.470	5.490	5.400	5.500	14,827,754	81,039,636	5.4654	3.680	3.667	3.680	3.620	3.687	22,119,205	3.6638	0.92%
2020-12-30	0	5.440	5.430	5.440	5.300	5.440	22,708,699	122,164,945	5.3797	3.647	3.640	3.647	3.553	3.647	33,875,554	3.6063	1.49%
2020-12-29	0	5.360	5.350	5.360	5.340	5.490	16,224,731	87,193,536	5.3741	3.593	3.586	3.593	3.580	3.680	24,203,137	3.6026	-1.65%
2020-12-28	0	5.450	5.440	5.450	5.300	5.500	24,296,500	131,782,948	5.4239	3.653	3.647	3.653	3.553	3.687	36,244,145	3.6360	1.87%
2020-12-24	0	5.350	5.330	5.350	5.220	5.360	14,666,449	77,770,518	5.3026	3.586	3.573	3.586	3.499	3.593	21,878,580	3.5546	2.49%
2020-12-23	0	5.220	5.210	5.220	5.200	5.260	17,079,526	89,256,881	5.2260	3.499	3.493	3.499	3.486	3.526	25,478,271	3.5033	-1.14%
2020-12-22	0	5.280	5.270	5.280	5.220	5.410	39,418,752	208,825,701	5.2976	3.539	3.533	3.539	3.499	3.627	58,802,666	3.5513	-2.40%
2020-12-21	0	5.410	5.410	5.420	5.410	5.500	19,305,589	105,067,468	5.4423	3.627	3.627	3.633	3.627	3.687	28,798,986	3.6483	-1.99%
2020-12-18	0	5.520	5.510	5.520	5.460	5.560	29,283,387	161,430,123	5.5127	3.700	3.694	3.700	3.660	3.727	43,683,301	3.6955	0.00%
2020-12-17	0	5.520	5.520	5.530	5.410	5.540	24,469,932	134,067,252	5.4789	3.700	3.700	3.707	3.627	3.714	36,502,861	3.6728	0.18%
2020-12-16	0	5.510	5.510	5.520	5.470	5.540	13,892,466	76,566,502	5.5114	3.694	3.694	3.700	3.667	3.714	20,723,996	3.6946	0.92%
2020-12-15	0	5.460	5.460	5.470	5.460	5.570	34,568,230	189,812,093	5.4909	3.660	3.660	3.667	3.660	3.734	51,566,932	3.6809	-1.80%
2020-12-14	0	5.560	5.560	5.570	5.560	5.640	14,234,616	79,449,236	5.5814	3.727	3.727	3.734	3.727	3.781	21,234,396	3.7415	-0.89%
2020-12-11	0	5.610	5.600	5.610	5.560	5.650	16,836,799	94,310,960	5.6015	3.761	3.754	3.761	3.727	3.788	25,116,185	3.7550	0.72%
2020-12-10	0	5.570	5.570	5.580	5.560	5.690	22,553,069	126,128,026	5.5925	3.734	3.734	3.741	3.727	3.814	33,643,394	3.7490	-2.28%
2020-12-09	0	5.700	5.700	5.710	5.620	5.750	20,863,642	119,156,547	5.7112	3.821	3.821	3.828	3.767	3.855	31,123,202	3.8285	0.35%
2020-12-08	0	5.680	5.670	5.680	5.580	5.710	88,204,665	490,917,728	5.5657	3.808	3.801	3.808	3.741	3.828	131,578,734	3.7310	1.43%
2020-12-07	0	5.600	5.600	5.610	5.570	5.710	36,109,554	203,052,914	5.6232	3.754	3.754	3.761	3.734	3.828	53,866,192	3.7696	-1.23%
2020-12-04	0	5.670	5.670	5.720	5.670	5.810	65,256,977	372,928,212	5.7148	3.801	3.801	3.834	3.801	3.895	97,346,670	3.8309	-1.90%
2020-12-03	0	5.780	5.780	5.790	5.770	6.180	87,537,200	513,279,470	5.8636	3.875	3.875	3.881	3.868	4.143	130,583,047	3.9307	-6.47%
2020-12-02	0	6.180	6.180	6.190	6.110	6.200	13,936,670	85,849,404	6.1600	4.143	4.143	4.150	4.096	4.156	20,789,937	4.1294	0.16%
2020-12-01	0	6.170	6.160	6.170	6.010	6.180	14,853,816	91,159,709	6.1371	4.136	4.129	4.136	4.029	4.143	22,158,083	4.1141	1.82%
2020-11-30	0	6.060	6.050	6.060	6.010	6.330	72,167,685	440,224,975	6.1000	4.062	4.056	4.062	4.029	4.243	107,655,673	4.0892	-1.62%
2020-11-27	0	6.160	6.160	6.170	6.050	6.190	17,053,570	104,316,434	6.1170	4.129	4.129	4.136	4.056	4.150	25,439,552	4.1006	0.16%
2020-11-26	0	6.150	6.150	6.160	6.140	6.220	13,110,659	80,907,909	6.1712	4.123	4.123	4.129	4.116	4.170	19,557,740	4.1369	-0.97%
2020-11-25	0	6.210	6.210	6.220	6.140	6.330	17,694,252	110,565,408	6.2487	4.163	4.163	4.170	4.116	4.243	26,395,285	4.1888	1.97%
2020-11-24	0	6.090	6.080	6.090	6.090	6.180	12,098,581	74,054,983	6.1210	4.082	4.076	4.082	4.082	4.143	18,047,979	4.1032	-0.49%
2020-11-23	0	6.120	6.110	6.120	6.020	6.150	12,415,933	75,575,483	6.0870	4.103	4.096	4.103	4.036	4.123	18,521,387	4.0804	0.00%
2020-11-20	0	6.120	6.110	6.120	6.090	6.190	12,816,536	78,462,522	6.1220	4.103	4.096	4.103	4.082	4.150	19,118,984	4.1039	-0.65%
2020-11-19	0	6.160	6.160	6.180	6.130	6.230	15,747,830	97,218,747	6.1735	4.129	4.129	4.143	4.109	4.176	23,491,723	4.1384	-1.44%
2020-11-18	0	6.250	6.240	6.250	6.210	6.310	17,040,586	106,468,840	6.2480	4.190	4.183	4.190	4.163	4.230	25,420,183	4.1884	-0.16%
2020-11-17	0	6.260	6.250	6.260	6.210	6.330	12,697,374	79,411,403	6.2542	4.196	4.190	4.196	4.163	4.243	18,941,225	4.1925	0.16%
2020-11-16	0	6.250	6.240	6.250	6.210	6.390	11,984,297	75,059,382	6.2631	4.190	4.183	4.190	4.163	4.284	17,877,497	4.1985	0.97%
2020-11-13	0	6.190	6.180	6.190	6.130	6.320	11,534,798	71,307,467	6.1819	4.150	4.143	4.150	4.109	4.237	17,206,960	4.1441	-2.37%
2020-11-12	0	6.340	6.340	6.350	6.310	6.620	19,706,000	126,006,632	6.3943	4.250	4.250	4.257	4.230	4.438	29,396,297	4.2865	-3.65%
2020-11-11	0	6.580	6.580	6.590	6.250	6.580	26,363,898	170,894,902	6.4822	4.411	4.411	4.418	4.190	4.411	39,328,173	4.3454	4.28%
2020-11-10	0	6.310	6.300	6.310	6.150	6.330	18,768,304	117,619,319	6.2669	4.230	4.223	4.230	4.123	4.243	27,997,495	4.2011	3.10%
2020-11-09	0	6.120	6.100	6.120	6.060	6.200	16,206,964	99,133,427	6.1167	4.103	4.089	4.103	4.062	4.156	24,176,633	4.1004	0.66%
2020-11-06	0	6.080	6.070	6.080	5.950	6.100	18,111,500	109,512,367	6.0466	4.076	4.069	4.076	3.989	4.089	27,017,712	4.0534	1.84%
2020-11-05	0	5.970	5.960	5.970	5.840	5.970	18,415,070	109,034,315	5.9209	4.002	3.995	4.002	3.915	4.002	27,470,561	3.9691	3.83%
2020-11-04	0	5.750	5.740	5.750	5.700	5.920	12,080,465	69,926,038	5.7884	3.855	3.848	3.855	3.821	3.969	18,020,955	3.8803	-1.37%
2020-11-03	0	5.830	5.820	5.830	5.660	5.880	16,548,920	96,408,596	5.8257	3.908	3.901	3.908	3.794	3.942	24,686,743	3.9053	3.00%
2020-11-02	0	5.660	5.660	5.670	5.550	5.690	10,794,496	61,013,462	5.6523	3.794	3.794	3.801	3.720	3.814	16,102,619	3.7890	2.35%
2020-10-30	0	5.530	5.520	5.530	5.510	5.710	26,034,967	145,576,311	5.5916	3.707	3.700	3.707	3.694	3.828	38,837,492	3.7483	-3.15%
2020-10-29	0	5.710	5.700	5.710	5.620	5.730	15,977,015	90,648,614	5.6737	3.828	3.821	3.828	3.767	3.841	23,833,608	3.8034	0.00%
2020-10-28	0	5.710	5.690	5.710	5.680	5.830	16,930,046	96,678,118	5.7104	3.828	3.814	3.828	3.808	3.908	25,255,286	3.8280	-1.72%
2020-10-27	0	5.810	5.800	5.810	5.760	5.890	21,049,308	122,321,956	5.8112	3.895	3.888	3.895	3.861	3.948	31,400,168	3.8956	-1.86%
2020-10-23	0	5.920	5.920	5.930	5.790	5.980	13,407,067	79,347,033	5.9183	3.969	3.969	3.975	3.881	4.009	19,999,905	3.9674	1.89%
2020-10-22	0	5.810	5.810	5.820	5.770	5.840	11,449,846	66,537,387	5.8112	3.895	3.895	3.901	3.868	3.915	17,080,233	3.8956	0.00%
2020-10-21	0	5.810	5.800	5.810	5.800	5.950	10,412,000	60,845,365	5.8438	3.895	3.888	3.895	3.888	3.989	15,532,033	3.9174	-0.17%
2020-10-20	0	5.820	5.800	5.820	5.750	5.870	7,942,553	45,994,041	5.7908	3.901	3.888	3.901	3.855	3.935	11,848,252	3.8819	-0.68%
2020-10-19	0	5.860	5.860	5.870	5.830	6.010	13,450,000	79,561,013	5.9153	3.928	3.928	3.935	3.908	4.029	20,063,950	3.9654	0.34%
2020-10-16	0	5.840	5.830	5.840	5.650	5.860	19,498,161	113,100,086	5.8006	3.915	3.908	3.915	3.788	3.928	29,086,254	3.8884	3.73%
2020-10-15	0	5.630	5.630	5.640	5.630	5.720	12,516,000	70,807,990	5.6574	3.774	3.774	3.781	3.774	3.834	18,670,661	3.7925	-0.71%
2020-10-14	0	5.670	5.670	5.680	5.670	5.800	19,706,430	112,648,824	5.7163	3.801	3.801	3.808	3.801	3.888	29,396,938	3.8320	-3.24%
2020-10-12	0	5.860	5.850	5.860	5.680	5.890	15,099,851	87,924,094	5.8228	3.928	3.922	3.928	3.808	3.948	22,525,104	3.9034	3.17%
2020-10-09	0	5.680	5.660	5.680	5.640	5.730	10,606,523	60,230,891	5.6787	3.808	3.794	3.808	3.781	3.841	15,822,211	3.8067	-0.53%
2020-10-08	0	5.710	5.700	5.710	5.660	5.790	13,160,316	74,952,144	5.6953	3.828	3.821	3.828	3.794	3.881	19,631,816	3.8179	-1.55%
2020-10-07	0	5.800	5.790	5.800	5.620	5.820	23,485,038	134,032,462	5.7071	3.888	3.881	3.888	3.767	3.901	35,033,652	3.8258	1.58%
2020-10-06	0	5.710	5.710	5.730	5.620	5.730	12,522,563	71,195,470	5.6854	3.828	3.828	3.841	3.767	3.841	18,680,452	3.8112	1.96%
2020-10-05	0	5.600	5.600	5.610	5.580	5.740	11,382,274	64,063,027	5.6283	3.754	3.754	3.761	3.741	3.848	16,979,433	3.7730	-1.58%
2020-09-30	0	5.690	5.690	5.700	5.650	5.750	20,646,800	117,651,687	5.6983	3.814	3.814	3.821	3.788	3.855	30,799,729	3.8199	1.43%
2020-09-29	0	5.610	5.600	5.610	5.570	5.730	17,185,000	96,784,310	5.6319	3.761	3.754	3.761	3.734	3.841	25,635,612	3.7754	-1.41%
2020-09-28	0	5.690	5.690	5.700	5.600	5.750	16,113,340	91,715,794	5.6919	3.814	3.814	3.821	3.754	3.855	24,036,970	3.8156	0.18%
2020-09-25	0	5.680	5.680	5.690	5.670	5.900	20,622,365	118,318,069	5.7374	3.808	3.808	3.814	3.801	3.955	30,763,278	3.8461	-2.24%
2020-09-24	0	5.810	5.810	5.830	5.770	5.890	23,659,044	137,604,116	5.8161	3.895	3.895	3.908	3.868	3.948	35,293,225	3.8989	-2.02%
2020-09-23	0	5.930	5.920	5.930	5.900	6.040	15,968,737	94,903,325	5.9431	3.975	3.969	3.975	3.955	4.049	23,821,259	3.9840	-1.50%
2020-09-22	0	6.020	6.010	6.020	6.020	6.150	20,889,389	126,624,992	6.0617	4.036	4.029	4.036	4.036	4.123	31,161,610	4.0635	-3.22%
2020-09-21	0	6.220	6.210	6.220	6.200	6.470	15,940,801	100,242,876	6.2884	4.170	4.163	4.170	4.156	4.337	23,779,586	4.2155	-2.05%
2020-09-18	0	6.350	6.350	6.360	6.350	6.520	25,878,249	165,566,526	6.3979	4.257	4.257	4.263	4.257	4.371	38,603,709	4.2889	-1.40%
2020-09-17	0	6.440	6.430	6.440	6.420	6.560	16,349,161	105,744,840	6.4679	4.317	4.310	4.317	4.304	4.398	24,388,754	4.3358	-1.38%
2020-09-16	0	6.530	6.530	6.560	6.530	6.650	9,182,644	60,280,332	6.5646	4.377	4.377	4.398	4.377	4.458	13,698,149	4.4006	-1.21%
2020-09-15	0	6.610	6.610	6.630	6.600	6.670	9,315,444	61,751,613	6.6290	4.431	4.431	4.444	4.424	4.471	13,896,253	4.4438	-0.45%
2020-09-14	0	6.640	6.640	6.660	6.590	6.710	7,719,500	51,300,650	6.6456	4.451	4.451	4.465	4.418	4.498	11,515,514	4.4549	0.45%
2020-09-11	0	6.710	6.710	6.720	6.700	6.780	8,263,318	55,616,087	6.7305	4.431	4.431	4.438	4.424	4.477	12,513,237	4.4446	-0.45%
2020-09-10	0	6.740	6.740	6.750	6.740	6.870	9,814,499	66,579,414	6.7838	4.451	4.451	4.457	4.451	4.537	14,862,208	4.4798	-1.17%
2020-09-09	0	6.820	6.820	6.840	6.750	6.840	8,998,139	61,126,613	6.7933	4.504	4.504	4.517	4.457	4.517	13,625,985	4.4860	-0.15%
2020-09-08	0	6.830	6.830	6.850	6.820	6.910	8,990,852	61,776,880	6.8711	4.510	4.510	4.524	4.504	4.563	13,614,950	4.5374	0.44%
2020-09-07	0	6.800	6.790	6.800	6.760	6.910	15,962,708	108,785,397	6.8150	4.490	4.484	4.490	4.464	4.563	24,172,512	4.5004	-0.44%
2020-09-04	0	6.830	6.830	6.840	6.760	6.890	37,177,030	253,508,775	6.8190	4.510	4.510	4.517	4.464	4.550	56,297,602	4.5030	-0.87%
2020-09-03	0	6.890	6.890	6.900	6.790	6.950	14,408,983	99,289,783	6.8908	4.550	4.550	4.557	4.484	4.590	21,819,688	4.5505	0.44%
2020-09-02	0	6.860	6.860	6.880	6.830	6.960	20,707,883	142,324,120	6.8729	4.530	4.530	4.543	4.510	4.596	31,358,184	4.5387	-0.72%
2020-09-01	0	6.910	6.910	6.940	6.880	7.030	21,409,869	149,048,199	6.9617	4.563	4.563	4.583	4.543	4.642	32,421,210	4.5972	-2.26%
2020-08-31	0	7.070	7.060	7.070	7.070	7.500	30,381,803	218,554,518	7.1936	4.669	4.662	4.669	4.669	4.953	46,007,512	4.7504	-3.15%
2020-08-28	0	7.300	7.290	7.300	7.260	7.490	13,905,909	102,523,340	7.3726	4.821	4.814	4.821	4.794	4.946	21,057,877	4.8686	0.00%
2020-08-27	0	7.300	7.300	7.310	7.300	7.450	13,413,135	98,224,415	7.3230	4.821	4.821	4.827	4.821	4.920	20,311,664	4.8359	-1.48%
2020-08-26	0	7.410	7.410	7.420	7.390	7.560	13,710,591	102,408,917	7.4693	4.893	4.893	4.900	4.880	4.992	20,762,105	4.9325	-1.98%
2020-08-25	0	7.560	7.560	7.590	7.500	7.640	10,026,505	75,957,712	7.5757	4.992	4.992	5.012	4.953	5.045	15,183,251	5.0027	-0.40%
2020-08-24	0	7.590	7.580	7.590	7.540	7.690	8,280,464	63,140,721	7.6253	5.012	5.006	5.012	4.979	5.078	12,539,201	5.0355	0.93%
2020-08-21	0	7.520	7.520	7.530	7.430	7.550	7,710,506	57,858,418	7.5038	4.966	4.966	4.973	4.907	4.986	11,676,108	4.9553	1.35%
2020-08-20	0	7.420	7.410	7.420	7.330	7.520	17,400,844	129,004,146	7.4137	4.900	4.893	4.900	4.840	4.966	26,350,297	4.8957	-3.13%
2020-08-19	0	7.660	7.650	7.660	7.600	7.740	5,863,125	44,798,399	7.6407	5.058	5.052	5.058	5.019	5.111	8,878,597	5.0457	-0.91%
2020-08-18	0	7.730	7.730	7.760	7.710	7.850	10,226,289	79,482,825	7.7724	5.105	5.105	5.124	5.091	5.184	15,485,787	5.1326	-0.77%
2020-08-17	0	7.790	7.790	7.800	7.570	7.890	11,687,460	91,137,655	7.7979	5.144	5.144	5.151	4.999	5.210	17,698,455	5.1495	2.37%
2020-08-14	0	7.610	7.610	7.620	7.610	7.750	6,338,678	48,634,613	7.6727	5.025	5.025	5.032	5.025	5.118	9,598,733	5.0668	-0.39%
2020-08-13	0	7.640	7.640	7.650	7.510	7.690	9,237,837	70,564,082	7.6386	5.045	5.045	5.052	4.959	5.078	13,988,962	5.0443	1.06%
2020-08-12	0	7.560	7.550	7.560	7.410	7.600	9,601,753	72,164,667	7.5158	4.992	4.986	4.992	4.893	5.019	14,540,045	4.9632	0.67%
2020-08-11	0	7.510	7.500	7.510	7.370	7.550	10,580,864	79,133,692	7.4789	4.959	4.953	4.959	4.867	4.986	16,022,724	4.9388	2.88%
2020-08-10	0	7.300	7.300	7.320	7.240	7.370	5,717,805	41,806,926	7.3117	4.821	4.821	4.834	4.781	4.867	8,658,538	4.8284	0.14%
2020-08-07	0	7.290	7.290	7.310	7.260	7.420	7,408,412	54,138,867	7.3078	4.814	4.814	4.827	4.794	4.900	11,218,643	4.8258	-1.09%
2020-08-06	0	7.370	7.370	7.380	7.300	7.510	9,617,888	70,865,403	7.3681	4.867	4.867	4.874	4.821	4.959	14,564,478	4.8656	-0.94%
2020-08-05	0	7.440	7.440	7.450	7.370	7.480	8,599,555	63,844,167	7.4241	4.913	4.913	4.920	4.867	4.940	13,022,405	4.9026	0.27%
2020-08-04	0	7.420	7.420	7.430	7.260	7.500	11,133,000	82,516,520	7.4119	4.900	4.900	4.907	4.794	4.953	16,858,829	4.8946	2.77%
2020-08-03	0	7.220	7.220	7.230	7.180	7.350	10,476,897	75,757,722	7.2309	4.768	4.768	4.774	4.741	4.854	15,865,285	4.7751	-0.69%
2020-07-31	0	7.270	7.260	7.270	7.230	7.410	11,832,805	86,181,920	7.2833	4.801	4.794	4.801	4.774	4.893	17,918,552	4.8096	-0.27%
2020-07-30	0	7.290	7.280	7.290	7.260	7.460	13,510,583	99,426,839	7.3592	4.814	4.807	4.814	4.794	4.926	20,459,231	4.8598	-1.62%
2020-07-29	0	7.410	7.400	7.410	7.360	7.470	4,561,162	33,844,232	7.4201	4.893	4.887	4.893	4.860	4.933	6,907,020	4.9000	0.14%
2020-07-28	0	7.400	7.390	7.400	7.400	7.550	8,784,920	65,455,750	7.4509	4.887	4.880	4.887	4.887	4.986	13,303,105	4.9203	-0.80%
2020-07-27	0	7.460	7.450	7.460	7.360	7.500	10,773,528	80,323,661	7.4557	4.926	4.920	4.926	4.860	4.953	16,314,477	4.9235	2.19%
2020-07-24	0	7.300	7.290	7.300	7.200	7.580	19,136,844	140,247,075	7.3286	4.821	4.814	4.821	4.755	5.006	28,979,142	4.8396	-2.67%
2020-07-23	0	7.500	7.500	7.510	7.460	7.600	9,851,380	74,115,051	7.5233	4.953	4.953	4.959	4.926	5.019	14,918,058	4.9681	0.40%
2020-07-22	0	7.470	7.470	7.500	7.470	7.750	18,586,040	141,392,223	7.6074	4.933	4.933	4.953	4.933	5.118	28,145,053	5.0237	-2.99%
2020-07-21	0	7.700	7.700	7.710	7.680	7.820	10,887,619	84,273,382	7.7403	5.085	5.085	5.091	5.072	5.164	16,487,246	5.1114	-0.26%
2020-07-20	0	7.720	7.710	7.720	7.660	7.840	13,474,600	104,535,035	7.7579	5.098	5.091	5.098	5.058	5.177	20,404,741	5.1231	0.00%
2020-07-17	0	7.720	7.720	7.730	7.700	7.850	10,061,973	78,032,022	7.7551	5.098	5.098	5.105	5.085	5.184	15,236,961	5.1212	0.65%
2020-07-16	0	7.670	7.660	7.670	7.650	7.880	12,866,508	99,176,219	7.7081	5.065	5.058	5.065	5.052	5.204	19,483,900	5.0902	-1.41%
2020-07-15	0	7.780	7.770	7.780	7.700	7.870	11,754,049	91,369,212	7.7734	5.138	5.131	5.138	5.085	5.197	17,799,291	5.1333	0.78%
2020-07-14	0	7.720	7.720	7.730	7.660	7.810	12,485,635	96,523,888	7.7308	5.098	5.098	5.105	5.058	5.157	18,907,140	5.1052	-0.26%
2020-07-13	0	7.740	7.740	7.750	7.740	7.920	11,125,269	86,952,145	7.8157	5.111	5.111	5.118	5.111	5.230	16,847,122	5.1612	-0.39%
2020-07-10	0	7.770	7.770	7.820	7.740	7.980	14,051,628	109,952,743	7.8249	5.131	5.131	5.164	5.111	5.270	21,278,541	5.1673	-2.88%
2020-07-09	0	8.000	8.000	8.020	8.000	8.140	17,985,018	144,974,675	8.0609	5.283	5.283	5.296	5.283	5.375	27,234,919	5.3231	-0.62%
2020-07-08	0	8.050	8.050	8.080	8.020	8.260	19,131,353	155,173,159	8.1109	5.316	5.316	5.336	5.296	5.455	28,970,827	5.3562	-0.25%
2020-07-07	0	8.070	8.060	8.070	8.060	8.390	25,113,528	205,483,579	8.1822	5.329	5.323	5.329	5.323	5.540	38,029,703	5.4032	-2.54%
2020-07-06	0	8.280	8.280	8.300	7.800	8.430	46,409,663	380,952,867	8.2085	5.468	5.468	5.481	5.151	5.567	70,278,684	5.4206	6.70%
2020-07-03	0	7.760	7.760	7.770	7.640	7.850	12,798,512	99,252,068	7.7550	5.124	5.124	5.131	5.045	5.184	19,380,933	5.1211	0.52%
2020-07-02	0	7.720	7.700	7.720	7.330	7.740	24,544,206	185,970,034	7.5769	5.098	5.085	5.098	4.840	5.111	37,167,572	5.0036	6.04%
2020-06-30	0	7.280	7.270	7.280	7.210	7.440	12,124,881	88,771,614	7.3214	4.807	4.801	4.807	4.761	4.913	18,360,846	4.8348	0.00%
2020-06-29	0	7.280	7.280	7.290	7.220	7.560	10,072,441	73,417,777	7.2890	4.807	4.807	4.814	4.768	4.992	15,252,813	4.8134	-1.09%
2020-06-26	0	7.360	7.360	7.380	7.280	7.480	7,223,704	53,280,148	7.3757	4.860	4.860	4.874	4.807	4.940	10,938,938	4.8707	-1.47%
2020-06-24	0	7.470	7.470	7.480	7.460	7.750	9,874,608	74,508,979	7.5455	4.933	4.933	4.940	4.926	5.118	14,953,232	4.9828	-2.61%
2020-06-23	0	7.670	7.660	7.670	7.260	7.690	15,378,863	115,720,202	7.5246	5.065	5.058	5.065	4.794	5.078	23,288,388	4.9690	3.02%
2020-06-22	0	7.730	7.720	7.730	7.700	7.910	15,392,045	119,465,485	7.7615	4.916	4.910	4.916	4.897	5.031	24,200,611	4.9365	-1.40%
2020-06-19	0	7.840	7.840	7.870	7.750	7.960	20,746,619	162,759,871	7.8451	4.986	4.986	5.005	4.929	5.063	32,619,502	4.9896	0.13%
2020-06-18	0	7.830	7.830	7.850	7.780	7.910	12,080,358	94,733,147	7.8419	4.980	4.980	4.993	4.948	5.031	18,993,710	4.9876	-1.39%
2020-06-17	0	7.940	7.940	7.960	7.880	8.060	11,776,491	93,826,944	7.9673	5.050	5.050	5.063	5.012	5.126	18,515,946	5.0674	-2.22%
2020-06-16	0	8.120	8.120	8.130	7.710	8.190	21,482,318	172,314,104	8.0212	5.164	5.164	5.171	4.904	5.209	33,776,227	5.1016	7.84%
2020-06-15	0	7.530	7.530	7.540	7.510	7.830	19,108,990	145,659,479	7.6226	4.789	4.789	4.796	4.777	4.980	30,044,690	4.8481	-3.59%
2020-06-12	0	7.810	7.800	7.810	7.750	7.930	15,560,420	121,831,972	7.8296	4.967	4.961	4.967	4.929	5.044	24,465,343	4.9798	-2.74%
2020-06-11	0	8.030	8.010	8.030	7.980	8.200	14,666,803	118,576,807	8.0847	5.107	5.095	5.107	5.075	5.215	23,060,327	5.1420	-1.47%
2020-06-10	0	8.150	8.140	8.150	8.100	8.350	17,806,255	145,897,495	8.1936	5.184	5.177	5.184	5.152	5.311	27,996,426	5.2113	-0.12%
2020-06-09	0	8.160	8.160	8.170	7.920	8.250	16,862,000	137,348,110	8.1454	5.190	5.190	5.196	5.037	5.247	26,511,792	5.1806	3.03%
2020-06-08	0	7.920	7.920	7.930	7.910	8.210	11,059,004	88,520,660	8.0044	5.037	5.037	5.044	5.031	5.222	17,387,855	5.0909	-1.61%
2020-06-05	0	8.050	8.050	8.060	7.820	8.080	17,615,038	140,575,013	7.9804	5.120	5.120	5.126	4.974	5.139	27,695,779	5.0757	2.29%
2020-06-04	0	7.870	7.870	7.880	7.830	8.000	11,723,420	92,610,908	7.8996	5.005	5.005	5.012	4.980	5.088	18,432,503	5.0243	-0.38%
2020-06-03	0	7.900	7.890	7.900	7.810	8.000	19,869,000	156,753,480	7.8893	5.025	5.018	5.025	4.967	5.088	31,239,639	5.0178	1.54%
2020-06-02	0	7.780	7.770	7.780	7.560	7.780	14,430,699	111,391,324	7.7191	4.948	4.942	4.948	4.808	4.948	22,689,105	4.9095	1.30%
2020-06-01	0	7.680	7.670	7.680	7.520	7.700	24,917,524	190,761,537	7.6557	4.885	4.878	4.885	4.783	4.897	39,177,335	4.8692	4.35%
2020-05-29	0	7.360	7.340	7.360	7.100	7.390	29,068,139	213,183,883	7.3339	4.681	4.668	4.681	4.516	4.700	45,703,265	4.6645	-0.14%
2020-05-28	0	7.370	7.360	7.370	7.190	7.440	18,149,098	133,469,935	7.3541	4.687	4.681	4.687	4.573	4.732	28,535,471	4.6773	0.55%
2020-05-27	0	7.330	7.320	7.330	7.200	7.340	15,372,425	111,960,709	7.2832	4.662	4.656	4.662	4.579	4.668	24,169,762	4.6323	0.69%
2020-05-26	0	7.280	7.280	7.290	7.080	7.320	11,088,218	80,287,898	7.2408	4.630	4.630	4.637	4.503	4.656	17,433,788	4.6053	3.85%
2020-05-25	0	7.010	7.010	7.020	6.880	7.140	10,339,657	72,253,810	6.9880	4.458	4.458	4.465	4.376	4.541	16,256,840	4.4445	0.86%
2020-05-22	0	6.950	6.950	6.960	6.880	7.260	28,940,528	203,536,382	7.0329	4.420	4.420	4.427	4.376	4.617	45,502,625	4.4731	-6.21%
2020-05-21	0	7.410	7.400	7.410	7.320	7.480	13,189,601	97,586,394	7.3987	4.713	4.707	4.713	4.656	4.757	20,737,751	4.7057	-0.13%
2020-05-20	0	7.420	7.420	7.430	7.400	7.590	12,778,000	95,469,899	7.4714	4.719	4.719	4.726	4.707	4.827	20,090,599	4.7520	-1.72%
2020-05-19	0	7.550	7.550	7.560	7.390	7.600	18,589,280	140,423,026	7.5540	4.802	4.802	4.808	4.700	4.834	29,227,561	4.8045	3.57%
2020-05-18	0	7.290	7.280	7.290	7.160	7.310	12,492,669	90,548,725	7.2481	4.637	4.630	4.637	4.554	4.649	19,641,979	4.6100	0.69%
2020-05-15	0	7.240	7.240	7.250	7.200	7.380	13,416,000	97,540,772	7.2705	4.605	4.605	4.611	4.579	4.694	21,093,714	4.6242	-0.55%
2020-05-14	0	7.280	7.280	7.290	7.210	7.460	29,445,111	215,237,249	7.3098	4.630	4.630	4.637	4.586	4.745	46,295,971	4.6492	-2.93%
2020-05-13	0	7.500	7.500	7.510	7.500	7.610	17,283,014	130,458,255	7.5484	4.770	4.770	4.777	4.770	4.840	27,173,744	4.8009	-2.22%
2020-05-12	0	7.670	7.670	7.690	7.660	7.870	13,761,684	106,195,226	7.7167	4.878	4.878	4.891	4.872	5.005	21,637,226	4.9080	-2.79%
2020-05-11	0	7.890	7.890	7.910	7.860	8.050	18,443,760	146,990,445	7.9697	5.018	5.018	5.031	4.999	5.120	28,998,762	5.0689	0.90%
2020-05-08	0	7.820	7.810	7.820	7.640	7.840	14,506,439	112,902,575	7.7829	4.974	4.967	4.974	4.859	4.986	22,808,190	4.9501	2.62%
2020-05-07	0	7.620	7.620	7.630	7.550	7.710	12,304,418	93,809,933	7.6241	4.846	4.846	4.853	4.802	4.904	19,345,995	4.8491	-1.42%
2020-05-06	0	7.730	7.720	7.730	7.360	7.760	18,429,201	140,911,989	7.6461	4.916	4.910	4.916	4.681	4.936	28,975,871	4.8631	4.60%
2020-05-05	0	7.390	7.390	7.400	7.350	7.450	10,685,326	79,089,720	7.4017	4.700	4.700	4.707	4.675	4.738	16,800,329	4.7076	1.09%
2020-05-04	0	7.310	7.300	7.310	7.300	7.780	37,865,104	282,261,610	7.4544	4.649	4.643	4.649	4.643	4.948	59,534,561	4.7411	-9.42%
2020-04-29	0	8.070	8.060	8.070	7.980	8.180	13,838,440	111,519,759	8.0587	5.133	5.126	5.133	5.075	5.203	21,757,908	5.1255	1.13%
2020-04-28	0	7.980	7.980	7.990	7.700	8.000	14,928,610	118,221,999	7.9192	5.075	5.075	5.082	4.897	5.088	23,471,961	5.0367	2.70%
2020-04-27	0	7.770	7.760	7.770	7.480	7.780	13,103,453	100,824,243	7.6945	4.942	4.936	4.942	4.757	4.948	20,602,302	4.8938	5.00%
2020-04-24	0	7.400	7.400	7.430	7.400	7.570	13,432,124	100,060,436	7.4493	4.707	4.707	4.726	4.707	4.815	21,119,065	4.7379	-1.86%
2020-04-23	0	7.540	7.530	7.540	7.510	7.630	9,326,739	70,542,882	7.5635	4.796	4.789	4.796	4.777	4.853	14,664,249	4.8105	-0.13%
2020-04-22	0	7.550	7.550	7.570	7.360	7.590	13,282,706	99,643,410	7.5017	4.802	4.802	4.815	4.681	4.827	20,884,138	4.7712	0.67%
2020-04-21	0	7.500	7.500	7.510	7.500	7.710	14,326,551	108,094,702	7.5451	4.770	4.770	4.777	4.770	4.904	22,525,355	4.7988	-3.35%
2020-04-20	0	7.760	7.760	7.770	7.720	8.000	12,255,000	95,316,100	7.7777	4.936	4.936	4.942	4.910	5.088	19,268,296	4.9468	-1.90%
2020-04-17	0	7.910	7.900	7.910	7.830	8.020	14,519,142	115,199,265	7.9343	5.031	5.025	5.031	4.980	5.101	22,828,162	5.0464	2.86%
2020-04-16	0	7.690	7.690	7.720	7.580	7.810	18,824,940	144,806,021	7.6922	4.891	4.891	4.910	4.821	4.967	29,598,084	4.8924	-0.77%
2020-04-15	0	7.750	7.740	7.750	7.720	8.030	13,246,934	103,915,701	7.8445	4.929	4.923	4.929	4.910	5.107	20,827,895	4.9893	-1.77%
2020-04-14	0	7.890	7.890	7.920	7.870	8.030	13,967,972	110,850,894	7.9361	5.018	5.018	5.037	5.005	5.107	21,961,569	5.0475	-1.38%
2020-04-09	0	8.000	7.990	8.000	7.780	8.030	12,252,351	97,219,700	7.9348	5.088	5.082	5.088	4.948	5.107	19,264,131	5.0467	3.36%
2020-04-08	0	7.740	7.740	7.760	7.740	7.990	13,634,332	106,383,542	7.8026	4.923	4.923	4.936	4.923	5.082	21,436,993	4.9626	-2.27%
2020-04-07	0	7.920	7.910	7.930	7.680	7.940	15,626,194	122,377,257	7.8315	5.037	5.031	5.044	4.885	5.050	24,568,758	4.9810	2.59%
2020-04-06	0	7.720	7.720	7.730	7.530	7.800	15,165,109	116,046,148	7.6522	4.910	4.910	4.916	4.789	4.961	23,843,804	4.8669	1.45%
2020-04-03	0	7.610	7.600	7.610	7.520	7.700	11,048,110	83,931,240	7.5969	4.840	4.834	4.840	4.783	4.897	17,370,727	4.8318	-0.91%
2020-04-02	0	7.680	7.680	7.690	7.520	7.700	16,283,290	124,259,569	7.6311	4.885	4.885	4.891	4.783	4.897	25,601,898	4.8535	0.13%
2020-04-01	0	7.670	7.670	7.690	7.670	8.180	21,372,851	167,824,419	7.8522	4.878	4.878	4.891	4.878	5.203	33,604,115	4.9942	-5.43%
2020-03-31	0	8.110	8.110	8.120	7.840	8.110	19,937,879	159,708,417	8.0103	5.158	5.158	5.164	4.986	5.158	31,347,936	5.0947	3.97%
2020-03-30	0	7.800	7.800	7.820	7.700	7.990	21,492,372	167,952,739	7.8145	4.961	4.961	4.974	4.897	5.082	33,792,035	4.9702	-3.35%
2020-03-27	0	8.070	8.060	8.070	8.010	8.260	17,987,290	146,172,922	8.1265	5.133	5.126	5.133	5.095	5.254	28,281,063	5.1686	1.25%
2020-03-26	0	7.970	7.970	7.990	7.950	8.300	25,927,550	209,976,893	8.0986	5.069	5.069	5.082	5.056	5.279	40,765,379	5.1509	-5.68%
2020-03-25	0	8.450	8.440	8.450	8.290	8.600	18,418,652	155,104,379	8.4210	5.374	5.368	5.374	5.273	5.470	28,959,285	5.3559	2.05%
2020-03-24	0	8.280	8.280	8.290	8.130	8.680	28,076,154	233,609,440	8.3206	5.266	5.266	5.273	5.171	5.521	44,143,587	5.2920	4.81%
2020-03-23	0	7.900	7.890	7.900	7.860	8.080	25,502,562	202,147,008	7.9265	5.025	5.018	5.025	4.999	5.139	40,097,178	5.0414	-4.93%
2020-03-20	0	8.310	8.310	8.340	7.930	8.430	33,737,793	278,971,773	8.2688	5.285	5.285	5.304	5.044	5.362	53,045,271	5.2591	6.54%
2020-03-19	0	7.800	7.800	7.820	7.400	7.940	38,303,144	294,964,617	7.7008	4.961	4.961	4.974	4.707	5.050	60,223,282	4.8979	-0.13%
2020-03-18	0	7.810	7.810	7.820	7.770	8.350	30,528,461	243,201,095	7.9664	4.967	4.967	4.974	4.942	5.311	47,999,301	5.0668	-5.10%
2020-03-17	0	8.230	8.230	8.240	7.940	8.500	30,238,814	245,936,884	8.1332	5.234	5.234	5.241	5.050	5.406	47,543,894	5.1728	2.36%
2020-03-16	0	8.040	8.040	8.050	7.910	8.220	30,969,536	249,813,508	8.0664	5.114	5.114	5.120	5.031	5.228	48,692,794	5.1304	-2.43%
2020-03-13	0	8.240	8.240	8.250	7.710	8.370	45,278,393	363,651,181	8.0315	5.241	5.241	5.247	4.904	5.323	71,190,330	5.1082	-2.37%
2020-03-12	0	8.440	8.440	8.450	8.180	8.530	29,476,000	246,558,975	8.3647	5.368	5.368	5.374	5.203	5.425	46,344,537	5.3201	-1.75%
2020-03-11	0	8.590	8.580	8.590	8.510	8.850	19,349,103	166,852,838	8.6233	5.463	5.457	5.463	5.413	5.629	30,422,215	5.4846	-1.60%
2020-03-10	0	8.730	8.730	8.740	8.280	8.800	23,424,995	202,689,945	8.6527	5.552	5.552	5.559	5.266	5.597	36,830,660	5.5033	4.93%
2020-03-09	0	8.320	8.310	8.320	8.200	8.530	37,904,000	315,336,545	8.3193	5.292	5.285	5.292	5.215	5.425	59,595,716	5.2913	-4.70%
2020-03-06	0	8.730	8.730	8.750	8.720	9.020	26,513,063	232,848,715	8.7824	5.552	5.552	5.565	5.546	5.737	41,685,969	5.5858	-4.49%
2020-03-05	0	9.140	9.130	9.140	8.900	9.150	16,404,465	148,798,226	9.0706	5.813	5.807	5.813	5.661	5.820	25,792,419	5.7691	1.33%
2020-03-04	0	9.020	9.010	9.020	8.900	9.100	12,669,287	114,298,185	9.0217	5.737	5.731	5.737	5.661	5.788	19,919,672	5.7380	0.11%
2020-03-03	0	9.010	9.010	9.020	8.810	9.150	15,206,280	136,150,421	8.9536	5.731	5.731	5.737	5.603	5.820	23,908,536	5.6946	-0.55%
2020-03-02	0	9.060	9.050	9.060	8.760	9.060	20,538,000	183,741,033	8.9464	5.762	5.756	5.762	5.572	5.762	32,291,495	5.6901	4.74%
2020-02-28	0	8.650	8.640	8.650	8.510	8.870	37,448,483	323,387,107	8.6355	5.502	5.495	5.502	5.413	5.641	58,879,516	5.4924	-4.42%
2020-02-27	0	9.050	9.050	9.060	8.790	9.070	13,396,813	119,702,134	8.9351	5.756	5.756	5.762	5.591	5.769	21,063,546	5.6829	1.57%
2020-02-26	0	8.910	8.910	8.920	8.740	8.970	15,077,441	133,917,530	8.8820	5.667	5.667	5.673	5.559	5.705	23,705,965	5.6491	-0.78%
2020-02-25	0	8.980	8.980	8.990	8.910	9.420	12,297,921	110,963,165	9.0229	5.711	5.711	5.718	5.667	5.991	19,335,780	5.7387	-0.77%
2020-02-24	0	9.050	9.050	9.060	9.050	9.320	10,080,435	91,600,398	9.0869	5.756	5.756	5.762	5.756	5.928	15,849,270	5.7795	-2.37%
2020-02-21	0	9.270	9.270	9.280	9.230	9.500	11,429,000	106,517,464	9.3199	5.896	5.896	5.902	5.870	6.042	17,969,593	5.9277	-2.52%
2020-02-20	0	9.510	9.500	9.510	9.370	9.530	8,642,623	81,947,197	9.4818	6.049	6.042	6.049	5.959	6.061	13,588,627	6.0306	0.74%
2020-02-19	0	9.440	9.420	9.440	9.300	9.460	8,217,255	77,420,089	9.4216	6.004	5.991	6.004	5.915	6.017	12,919,829	5.9923	1.18%
2020-02-18	0	9.330	9.330	9.340	9.250	9.460	11,299,000	105,631,646	9.3488	5.934	5.934	5.940	5.883	6.017	17,765,196	5.9460	-2.00%
2020-02-17	0	9.520	9.520	9.530	9.380	9.560	4,626,000	43,988,205	9.5089	6.055	6.055	6.061	5.966	6.080	7,273,369	6.0478	1.38%
2020-02-14	0	9.390	9.390	9.410	9.340	9.520	4,647,939	43,774,581	9.4181	5.972	5.972	5.985	5.940	6.055	7,307,863	5.9901	0.32%
2020-02-13	0	9.360	9.360	9.390	9.360	9.530	8,323,386	78,251,463	9.4014	5.953	5.953	5.972	5.953	6.061	13,086,697	5.9795	-1.16%
2020-02-12	0	9.470	9.460	9.470	9.300	9.540	11,755,065	111,069,133	9.4486	6.023	6.017	6.023	5.915	6.068	18,482,258	6.0095	1.07%
2020-02-11	0	9.370	9.370	9.380	9.320	9.470	7,829,852	73,638,067	9.4048	5.959	5.959	5.966	5.928	6.023	12,310,723	5.9816	1.85%
2020-02-10	0	9.200	9.200	9.210	9.120	9.280	7,944,360	73,133,510	9.2057	5.851	5.851	5.858	5.800	5.902	12,490,761	5.8550	-1.08%
2020-02-07	0	9.300	9.290	9.300	9.180	9.320	12,956,183	120,107,375	9.2703	5.915	5.909	5.915	5.839	5.928	20,370,753	5.8961	-0.21%
2020-02-06	0	9.320	9.320	9.340	8.960	9.440	20,726,166	192,009,687	9.2641	5.928	5.928	5.940	5.699	6.004	32,587,344	5.8922	4.95%
2020-02-05	0	8.880	8.880	8.890	8.650	8.950	23,849,600	211,538,652	8.8697	5.648	5.648	5.654	5.502	5.692	37,498,259	5.6413	0.11%
2020-02-04	0	8.870	8.860	8.870	8.500	8.920	20,264,667	178,646,354	8.8157	5.641	5.635	5.641	5.406	5.673	31,861,739	5.6069	1.95%
2020-02-03	0	8.700	8.700	8.720	8.650	9.000	16,181,113	141,799,959	8.7633	5.533	5.533	5.546	5.502	5.724	25,441,247	5.5736	-1.25%
2020-01-31	0	8.810	8.810	8.820	8.750	9.050	12,580,158	111,371,491	8.8529	5.603	5.603	5.610	5.565	5.756	19,779,536	5.6306	-1.78%
2020-01-30	0	8.970	8.970	8.980	8.950	9.120	15,852,626	143,060,376	9.0244	5.705	5.705	5.711	5.692	5.800	24,924,773	5.7397	-1.97%
2020-01-29	0	9.150	9.150	9.180	9.060	9.250	15,911,486	145,372,451	9.1363	5.820	5.820	5.839	5.762	5.883	25,017,318	5.8109	-5.28%
2020-01-24	0	9.660	9.660	9.670	9.510	9.700	2,552,524	24,532,494	9.6111	6.144	6.144	6.150	6.049	6.169	4,013,283	6.1128	0.10%
2020-01-23	0	9.650	9.640	9.650	9.600	9.820	8,045,820	77,827,737	9.6731	6.138	6.131	6.138	6.106	6.246	12,650,285	6.1523	-2.43%
2020-01-22	0	9.890	9.880	9.890	9.750	9.980	7,770,679	76,866,248	9.8918	6.290	6.284	6.290	6.201	6.347	12,217,686	6.2914	1.23%
2020-01-21	0	9.770	9.770	9.790	9.760	9.990	10,812,810	106,302,632	9.8312	6.214	6.214	6.227	6.208	6.354	17,000,769	6.2528	-2.69%
2020-01-20	0	10.04	10.04	10.06	10.02	10.18	4,417,198	44,548,301	10.085	6.386	6.386	6.398	6.373	6.475	6,945,074	6.4144	-1.38%
2020-01-17	0	10.18	10.16	10.18	10.14	10.30	4,687,090	47,716,321	10.180	6.475	6.462	6.475	6.449	6.551	7,369,420	6.4749	-0.39%
2020-01-16	0	10.22	10.20	10.22	10.12	10.24	5,142,385	52,466,579	10.203	6.500	6.487	6.500	6.437	6.513	8,085,271	6.4892	0.79%
2020-01-15	0	10.14	10.14	10.16	10.12	10.28	7,289,496	74,040,317	10.157	6.449	6.449	6.462	6.437	6.538	11,461,132	6.4601	-0.39%
2020-01-14	0	10.18	10.16	10.18	10.14	10.28	8,366,000	85,348,337	10.202	6.475	6.462	6.475	6.449	6.538	13,153,698	6.4885	0.59%
2020-01-13	0	10.12	10.12	10.14	10.00	10.16	8,097,499	81,850,008	10.108	6.437	6.437	6.449	6.360	6.462	12,731,539	6.4289	1.30%
2020-01-10	0	9.990	9.990	10.00	9.980	10.06	4,715,040	47,207,282	10.012	6.354	6.354	6.360	6.347	6.398	7,413,365	6.3679	-0.30%
2020-01-09	0	10.02	10.00	10.02	9.840	10.04	8,717,200	86,765,394	9.9534	6.373	6.360	6.373	6.258	6.386	13,705,883	6.3305	2.04%
2020-01-08	0	9.820	9.820	9.830	9.650	9.830	9,408,878	92,072,358	9.7857	6.246	6.246	6.252	6.138	6.252	14,793,394	6.2239	-1.31%
2020-01-07	0	9.950	9.950	9.960	9.950	10.08	8,531,935	85,138,392	9.9788	6.328	6.328	6.335	6.328	6.411	13,414,594	6.3467	-0.90%
2020-01-06	0	10.04	10.02	10.04	10.00	10.22	8,782,852	88,475,140	10.074	6.386	6.373	6.386	6.360	6.500	13,809,106	6.4070	-2.14%
2020-01-03	0	10.26	10.26	10.28	10.24	10.54	9,372,178	96,661,286	10.314	6.526	6.526	6.538	6.513	6.704	14,735,692	6.5597	-1.54%
2020-01-02	0	10.42	10.42	10.44	10.34	10.44	10,233,000	106,434,978	10.401	6.627	6.627	6.640	6.576	6.640	16,089,145	6.6153	0.00%
2019-12-31	0	10.42	10.40	10.42	10.26	10.42	10,041,000	103,934,750	10.351	6.627	6.615	6.627	6.526	6.627	15,787,267	6.5835	0.97%
2019-12-30	0	10.32	10.32	10.34	10.26	10.42	13,172,251	136,048,716	10.328	6.564	6.564	6.576	6.526	6.627	20,710,472	6.5691	-0.39%
2019-12-27	0	10.36	10.34	10.36	10.28	10.40	6,804,553	70,254,245	10.325	6.589	6.576	6.589	6.538	6.615	10,698,665	6.5666	0.97%
2019-12-24	0	10.26	10.26	10.28	10.18	10.30	2,481,911	25,424,052	10.244	6.526	6.526	6.538	6.475	6.551	3,902,260	6.5152	-0.19%
2019-12-23	0	10.28	10.26	10.28	10.20	10.34	6,393,414	65,599,705	10.261	6.538	6.526	6.538	6.487	6.576	10,052,239	6.5259	-0.19%
2019-12-20	0	10.30	10.28	10.30	10.18	10.32	15,524,186	159,791,203	10.293	6.551	6.538	6.551	6.475	6.564	24,408,373	6.5466	0.59%
2019-12-19	0	10.24	10.24	10.26	10.14	10.38	5,474,685	56,008,249	10.230	6.513	6.513	6.526	6.449	6.602	8,607,740	6.5067	-1.16%
2019-12-18	0	10.36	10.34	10.36	10.26	10.42	10,172,422	105,151,221	10.337	6.589	6.576	6.589	6.526	6.627	15,993,900	6.5745	-0.19%
2019-12-17	0	10.38	10.36	10.38	10.18	10.40	13,691,314	141,727,695	10.352	6.602	6.589	6.602	6.475	6.615	21,526,585	6.5838	1.57%
2019-12-16	0	10.22	10.20	10.22	10.18	10.36	9,852,654	100,911,607	10.242	6.500	6.487	6.500	6.475	6.589	15,491,135	6.5142	-0.78%
2019-12-13	0	10.30	10.28	10.30	10.18	10.60	15,345,223	157,285,541	10.250	6.551	6.538	6.551	6.475	6.742	24,126,993	6.5191	2.39%
2019-12-12	0	10.06	10.06	10.08	9.930	10.08	8,060,089	80,884,184	10.035	6.398	6.398	6.411	6.316	6.411	12,672,720	6.3825	1.62%
2019-12-11	0	9.900	9.900	9.910	9.820	9.950	7,884,750	77,975,360	9.8894	6.297	6.297	6.303	6.246	6.328	12,397,038	6.2898	0.00%
2019-12-10	0	9.900	9.900	9.910	9.880	9.970	6,725,766	66,601,795	9.9025	6.297	6.297	6.303	6.284	6.341	10,574,790	6.2982	-0.90%
2019-12-09	0	9.990	9.990	10.00	9.920	10.06	16,104,856	160,747,399	9.9813	6.354	6.354	6.360	6.309	6.398	25,321,349	6.3483	0.20%
2019-12-06	0	9.970	9.960	9.970	9.880	10.06	56,269,860	561,466,057	9.9781	6.341	6.335	6.341	6.284	6.398	88,471,998	6.3463	1.12%
2019-12-05	0	9.860	9.850	9.860	9.770	9.950	11,805,491	116,244,358	9.8466	6.271	6.265	6.271	6.214	6.328	18,561,542	6.2626	0.31%
2019-12-04	0	9.830	9.820	9.830	9.460	9.890	14,243,552	139,469,552	9.7918	6.252	6.246	6.252	6.017	6.290	22,394,858	6.2277	-0.51%
2019-12-03	0	9.880	9.880	9.890	9.680	9.920	12,484,647	123,117,991	9.8616	6.284	6.284	6.290	6.157	6.309	19,629,366	6.2721	0.10%
2019-12-02	0	9.870	9.860	9.870	9.750	9.930	12,217,134	120,223,763	9.8406	6.278	6.271	6.278	6.201	6.316	19,208,760	6.2588	0.71%
2019-11-29	0	9.800	9.790	9.800	9.740	10.06	15,916,054	156,628,968	9.8409	6.233	6.227	6.233	6.195	6.398	25,024,500	6.2590	-2.97%
2019-11-28	0	10.10	10.10	10.12	10.04	10.14	5,157,588	52,145,908	10.111	6.424	6.424	6.437	6.386	6.449	8,109,175	6.4305	-0.98%
2019-11-27	0	10.20	10.18	10.20	10.10	10.30	3,727,031	37,921,999	10.175	6.487	6.475	6.487	6.424	6.551	5,859,938	6.4714	-0.20%
2019-11-26	0	10.22	10.20	10.22	10.18	10.30	27,023,478	276,329,794	10.226	6.500	6.487	6.500	6.475	6.551	42,488,485	6.5036	0.39%
2019-11-25	0	10.18	10.18	10.20	10.00	10.28	10,138,609	103,455,958	10.204	6.475	6.475	6.487	6.360	6.538	15,940,736	6.4900	2.00%
2019-11-22	0	9.980	9.970	9.980	9.940	10.04	5,618,540	56,134,119	9.9909	6.347	6.341	6.347	6.322	6.386	8,833,920	6.3544	0.81%
2019-11-21	0	9.900	9.900	9.910	9.830	10.06	14,601,639	144,709,751	9.9105	6.297	6.297	6.303	6.252	6.398	22,957,871	6.3033	-2.56%
2019-11-20	0	10.16	10.16	10.18	10.12	10.26	5,678,050	57,688,635	10.160	6.462	6.462	6.475	6.437	6.526	8,927,487	6.4619	-0.97%
2019-11-19	0	10.26	10.26	10.28	9.960	10.32	8,687,060	88,921,970	10.236	6.526	6.526	6.538	6.335	6.564	13,658,494	6.5104	0.79%
2019-11-18	0	10.18	10.16	10.18	10.08	10.22	9,739,207	98,864,377	10.151	6.475	6.462	6.475	6.411	6.500	15,312,764	6.4563	0.79%
2019-11-15	0	10.10	10.08	10.10	10.06	10.30	8,631,825	87,392,416	10.124	6.424	6.411	6.424	6.398	6.551	13,571,649	6.4393	-0.79%
2019-11-14	0	10.18	10.16	10.18	10.04	10.44	18,273,856	186,248,935	10.192	6.475	6.462	6.475	6.386	6.640	28,731,626	6.4824	-2.30%
2019-11-13	0	10.42	10.42	10.44	10.38	10.62	11,743,660	122,790,078	10.456	6.627	6.627	6.640	6.602	6.755	18,464,326	6.6501	-2.62%
2019-11-12	0	10.70	10.68	10.70	10.34	10.74	17,059,110	181,851,523	10.660	6.805	6.793	6.805	6.576	6.831	26,821,704	6.7800	3.48%
2019-11-11	0	10.34	10.32	10.34	10.22	10.44	13,002,750	134,211,979	10.322	6.576	6.564	6.576	6.500	6.640	20,443,969	6.5649	-0.77%
2019-11-08	0	10.42	10.40	10.42	10.40	10.50	7,018,918	73,200,197	10.429	6.627	6.615	6.627	6.615	6.678	11,035,707	6.6330	-1.14%
2019-11-07	0	10.54	10.54	10.56	10.38	10.60	8,127,737	85,485,743	10.518	6.704	6.704	6.716	6.602	6.742	12,779,082	6.6895	1.15%
2019-11-06	0	10.42	10.42	10.44	10.38	10.52	10,140,732	105,897,354	10.443	6.627	6.627	6.640	6.602	6.691	15,944,074	6.6418	-0.38%
2019-11-05	0	10.46	10.44	10.46	10.34	10.46	9,950,113	103,733,274	10.425	6.653	6.640	6.653	6.576	6.653	15,644,368	6.6307	-0.38%
2019-11-04	0	10.50	10.50	10.52	10.36	10.56	12,333,706	129,444,568	10.495	6.678	6.678	6.691	6.589	6.716	19,392,044	6.6751	1.35%
2019-11-01	0	10.36	10.34	10.36	10.14	10.36	4,371,152	44,975,580	10.289	6.589	6.576	6.589	6.449	6.589	6,872,677	6.5441	0.58%
2019-10-31	0	10.30	10.28	10.30	10.16	10.32	8,431,031	86,629,192	10.275	6.551	6.538	6.551	6.462	6.564	13,255,945	6.5351	0.78%
2019-10-30	0	10.22	10.20	10.22	10.14	10.30	7,394,777	75,541,539	10.216	6.500	6.487	6.500	6.449	6.551	11,626,663	6.4973	-1.35%
2019-10-29	0	10.36	10.34	10.36	10.34	10.44	6,777,626	70,326,215	10.376	6.589	6.576	6.589	6.576	6.640	10,656,328	6.5995	0.00%
2019-10-28	0	10.36	10.34	10.36	10.20	10.44	7,788,270	80,566,020	10.345	6.589	6.576	6.589	6.487	6.640	12,245,344	6.5793	1.17%
2019-10-25	0	10.24	10.22	10.24	10.10	10.32	5,470,699	55,806,837	10.201	6.513	6.500	6.513	6.424	6.564	8,601,473	6.4881	-0.78%
2019-10-24	0	10.32	10.30	10.32	10.12	10.36	11,321,746	116,563,702	10.296	6.564	6.551	6.564	6.437	6.589	17,800,959	6.5482	1.78%
2019-10-23	0	10.14	10.14	10.16	10.08	10.26	10,192,040	103,657,031	10.170	6.449	6.449	6.462	6.411	6.526	16,024,745	6.4686	-0.59%
2019-10-22	0	10.20	10.20	10.22	10.10	10.32	7,490,681	76,516,608	10.215	6.487	6.487	6.500	6.424	6.564	11,777,451	6.4969	0.59%
2019-10-21	0	10.14	10.10	10.14	10.02	10.20	4,712,000	47,647,210	10.112	6.449	6.424	6.449	6.373	6.487	7,408,585	6.4314	0.60%
2019-10-18	0	10.08	10.06	10.08	10.00	10.20	7,733,490	77,960,578	10.081	6.411	6.398	6.411	6.360	6.487	12,159,215	6.4116	-0.20%
2019-10-17	0	10.10	10.08	10.10	9.990	10.18	6,865,004	69,302,842	10.095	6.424	6.411	6.424	6.354	6.475	10,793,711	6.4207	0.20%
2019-10-16	0	10.08	10.06	10.08	9.980	10.18	21,033,000	211,988,760	10.079	6.411	6.398	6.411	6.347	6.475	33,069,774	6.4103	-0.40%
2019-10-15	0	10.12	10.10	10.12	10.06	10.22	9,373,278	94,793,916	10.113	6.437	6.424	6.437	6.398	6.500	14,737,421	6.4322	-0.20%
2019-10-14	0	10.14	10.12	10.14	10.10	10.26	5,293,000	53,751,690	10.155	6.449	6.437	6.449	6.424	6.526	8,322,080	6.4589	-0.59%
2019-10-11	0	10.20	10.20	10.22	9.930	10.26	11,598,089	118,011,720	10.175	6.487	6.487	6.500	6.316	6.526	18,235,448	6.4716	3.45%
2019-10-10	0	9.860	9.860	9.870	9.750	9.920	8,241,217	81,332,551	9.8690	6.271	6.271	6.278	6.201	6.309	12,957,504	6.2769	-0.30%
2019-10-09	0	9.890	9.890	9.920	9.830	10.02	8,691,871	86,126,437	9.9088	6.290	6.290	6.309	6.252	6.373	13,666,058	6.3022	-0.10%
2019-10-08	0	9.900	9.900	9.910	9.860	10.12	9,233,925	91,762,580	9.9375	6.297	6.297	6.303	6.271	6.437	14,518,319	6.3205	-0.50%
2019-10-04	0	9.950	9.930	9.950	9.830	10.14	5,512,763	54,816,486	9.9436	6.328	6.316	6.328	6.252	6.449	8,667,609	6.3243	-0.50%
2019-10-03	0	10.00	10.00	10.02	9.820	10.10	6,660,840	66,505,745	9.9846	6.360	6.360	6.373	6.246	6.424	10,472,708	6.3504	1.01%
2019-10-02	0	9.900	9.900	9.910	9.690	10.10	8,325,887	82,755,856	9.9396	6.297	6.297	6.303	6.163	6.424	13,090,629	6.3218	0.00%
2019-09-30	0	9.900	9.890	9.900	9.740	9.960	9,093,408	90,036,458	9.9013	6.297	6.290	6.297	6.195	6.335	14,297,387	6.2974	-0.10%
2019-09-27	0	9.910	9.880	9.910	9.700	9.920	7,245,324	71,493,750	9.8676	6.303	6.284	6.303	6.169	6.309	11,391,681	6.2760	0.61%
2019-09-26	0	9.850	9.840	9.850	9.760	9.900	8,740,822	85,835,298	9.8200	6.265	6.258	6.265	6.208	6.297	13,743,023	6.2457	-0.61%
2019-09-25	0	9.910	9.900	9.910	9.840	10.08	9,464,125	93,907,753	9.9225	6.303	6.297	6.303	6.258	6.411	14,880,258	6.3109	-0.50%
2019-09-24	0	9.960	9.960	9.980	9.930	10.18	12,690,448	126,658,827	9.9806	6.335	6.335	6.347	6.316	6.475	19,952,943	6.3479	-0.30%
2019-09-23	0	9.990	9.990	10.00	9.990	10.20	6,287,182	63,155,201	10.045	6.354	6.354	6.360	6.354	6.487	9,885,213	6.3889	-0.30%
2019-09-20	0	10.02	10.02	10.04	10.00	10.18	21,166,760	212,506,618	10.040	6.373	6.373	6.386	6.360	6.475	33,280,082	6.3854	-0.60%
2019-09-19	0	10.08	10.04	10.08	9.960	10.36	10,616,396	106,878,179	10.067	6.411	6.386	6.411	6.335	6.589	16,691,951	6.4030	-0.79%
2019-09-18	0	10.16	10.14	10.16	10.06	10.28	8,803,695	89,597,236	10.177	6.462	6.449	6.462	6.398	6.538	13,841,877	6.4729	0.40%
2019-09-17	0	10.12	10.10	10.12	9.990	10.16	9,581,332	96,913,608	10.115	6.437	6.424	6.437	6.354	6.462	15,064,540	6.4332	0.20%
2019-09-16	0	10.10	10.06	10.10	9.880	10.10	9,285,573	93,065,253	10.023	6.424	6.398	6.424	6.284	6.424	14,599,524	6.3745	0.00%
2019-09-13	0	10.10	10.10	10.12	9.960	10.16	8,156,488	82,163,349	10.073	6.424	6.424	6.437	6.335	6.462	12,824,286	6.4069	1.00%
2019-09-12	0	10.18	10.16	10.18	10.04	10.20	11,245,189	114,097,222	10.146	6.360	6.348	6.360	6.273	6.373	17,998,841	6.3391	1.19%
2019-09-11	0	10.06	10.04	10.06	9.870	10.10	12,264,579	122,847,827	10.016	6.285	6.273	6.285	6.167	6.310	19,630,458	6.2580	1.41%
2019-09-10	0	9.920	9.920	9.940	9.780	10.06	12,238,971	121,687,187	9.9426	6.198	6.198	6.210	6.110	6.285	19,589,470	6.2119	2.27%
2019-09-09	0	9.700	9.700	9.720	9.640	9.780	4,728,458	46,014,730	9.7314	6.060	6.060	6.073	6.023	6.110	7,568,282	6.0799	0.00%
2019-09-06	0	9.700	9.680	9.700	9.630	9.800	10,748,720	104,251,348	9.6990	6.060	6.048	6.060	6.017	6.123	17,204,202	6.0596	-0.51%
2019-09-05	0	9.750	9.700	9.750	9.520	9.780	12,762,936	124,002,986	9.7159	6.092	6.060	6.092	5.948	6.110	20,428,119	6.0702	1.14%
2019-09-04	0	9.640	9.640	9.650	9.370	9.760	17,088,402	164,068,147	9.6011	6.023	6.023	6.029	5.854	6.098	27,351,379	5.9985	3.32%
2019-09-03	0	9.330	9.330	9.340	9.250	9.490	6,223,352	58,143,336	9.3428	5.829	5.829	5.835	5.779	5.929	9,960,982	5.8371	-0.64%
2019-09-02	0	9.390	9.380	9.390	9.250	9.400	8,525,000	79,527,139	9.3287	5.867	5.860	5.867	5.779	5.873	13,644,957	5.8283	1.08%
2019-08-30	0	9.290	9.290	9.310	9.180	9.470	18,602,510	173,643,319	9.3344	5.804	5.804	5.817	5.735	5.917	29,774,832	5.8319	0.32%
2019-08-29	0	9.260	9.250	9.260	9.020	9.360	12,375,000	113,738,743	9.1910	5.785	5.779	5.785	5.635	5.848	19,807,195	5.7423	1.87%
2019-08-28	0	9.090	9.090	9.100	9.050	9.160	6,010,000	54,621,800	9.0885	5.679	5.679	5.685	5.654	5.723	9,619,494	5.6782	1.11%
2019-08-27	0	8.990	8.990	9.000	8.810	9.070	15,828,245	142,233,499	8.9861	5.617	5.617	5.623	5.504	5.667	25,334,395	5.6142	1.81%
2019-08-26	0	8.830	8.830	8.840	8.650	8.860	10,678,791	93,511,804	8.7568	5.517	5.517	5.523	5.404	5.535	17,092,275	5.4710	-2.43%
2019-08-23	0	9.050	9.050	9.070	8.970	9.100	9,730,053	87,935,126	9.0375	5.654	5.654	5.667	5.604	5.685	15,573,742	5.6464	-0.33%
2019-08-22	0	9.080	9.080	9.100	9.060	9.230	10,116,685	92,023,926	9.0963	5.673	5.673	5.685	5.660	5.767	16,192,578	5.6831	-1.20%
2019-08-21	0	9.190	9.180	9.190	9.110	9.230	5,921,869	54,339,223	9.1760	5.742	5.735	5.742	5.692	5.767	9,478,434	5.7329	0.22%
2019-08-20	0	9.170	9.170	9.180	9.050	9.250	9,055,357	83,049,735	9.1713	5.729	5.729	5.735	5.654	5.779	14,493,836	5.7300	-0.97%
2019-08-19	0	9.260	9.260	9.280	9.170	9.340	9,421,711	87,335,722	9.2696	5.785	5.785	5.798	5.729	5.835	15,080,216	5.7914	0.87%
2019-08-16	0	9.180	9.170	9.180	9.040	9.200	11,147,383	101,951,766	9.1458	5.735	5.729	5.735	5.648	5.748	17,842,294	5.7141	-0.22%
2019-08-15	0	9.200	9.180	9.200	9.090	9.210	9,119,862	83,575,821	9.1642	5.748	5.735	5.748	5.679	5.754	14,597,082	5.7255	0.88%
2019-08-14	0	9.120	9.120	9.140	9.080	9.290	9,031,675	82,654,020	9.1516	5.698	5.698	5.710	5.673	5.804	14,455,931	5.7177	-0.87%
2019-08-13	0	9.200	9.200	9.210	9.140	9.300	10,545,539	97,069,076	9.2048	5.748	5.748	5.754	5.710	5.810	16,878,994	5.7509	-2.23%
2019-08-12	0	9.410	9.410	9.420	9.390	9.560	6,101,000	57,623,040	9.4449	5.879	5.879	5.885	5.867	5.973	9,765,147	5.9009	-0.11%
2019-08-09	0	9.420	9.420	9.430	9.420	9.610	10,733,134	101,703,643	9.4757	5.885	5.885	5.892	5.885	6.004	17,179,255	5.9201	-2.59%
2019-08-08	0	9.670	9.660	9.670	9.600	9.750	9,018,639	87,156,008	9.6640	6.042	6.035	6.042	5.998	6.092	14,435,066	6.0378	0.10%
2019-08-07	0	9.660	9.630	9.660	9.520	9.660	12,011,349	115,469,511	9.6134	6.035	6.017	6.035	5.948	6.035	19,225,142	6.0062	-1.13%
2019-08-06	0	9.770	9.760	9.770	9.520	9.790	19,602,373	189,882,412	9.6867	6.104	6.098	6.104	5.948	6.117	31,375,194	6.0520	-0.31%
2019-08-05	0	9.800	9.790	9.800	9.680	10.02	18,807,155	183,632,815	9.7640	6.123	6.117	6.123	6.048	6.260	30,102,383	6.1003	-2.20%
2019-08-02	0	10.02	10.00	10.02	9.960	10.06	13,702,000	137,212,748	10.014	6.260	6.248	6.260	6.223	6.285	21,931,167	6.2565	-1.96%
2019-08-01	0	10.22	10.20	10.22	10.12	10.26	20,766,417	211,702,737	10.194	6.385	6.373	6.385	6.323	6.410	33,238,342	6.3692	-1.73%
2019-07-31	0	10.40	10.38	10.40	10.24	10.40	10,730,095	110,418,722	10.291	6.498	6.485	6.498	6.398	6.498	17,174,391	6.4293	0.00%
2019-07-30	0	10.40	10.40	10.42	10.30	10.44	7,834,645	81,512,805	10.404	6.498	6.498	6.510	6.435	6.523	12,539,987	6.5002	0.00%
2019-07-29	0	10.40	10.36	10.40	10.26	10.50	13,511,905	139,829,582	10.349	6.498	6.473	6.498	6.410	6.560	21,626,904	6.4655	-0.76%
2019-07-26	0	10.48	10.46	10.48	10.40	10.56	9,085,891	94,987,289	10.454	6.548	6.535	6.548	6.498	6.598	14,542,709	6.5316	-0.95%
2019-07-25	0	10.58	10.56	10.58	10.48	10.62	7,235,546	76,497,637	10.572	6.610	6.598	6.610	6.548	6.635	11,581,081	6.6054	0.19%
2019-07-24	0	10.56	10.54	10.56	10.50	10.60	7,731,549	81,543,524	10.547	6.598	6.585	6.598	6.560	6.623	12,374,974	6.5894	0.57%
2019-07-23	0	10.50	10.46	10.50	10.42	10.50	9,511,116	99,629,460	10.475	6.560	6.535	6.560	6.510	6.560	15,223,316	6.5445	0.57%
2019-07-22	0	10.44	10.42	10.44	10.42	10.60	14,842,136	155,606,470	10.484	6.523	6.510	6.523	6.510	6.623	23,756,047	6.5502	-1.69%
2019-07-19	0	10.62	10.62	10.64	10.60	10.76	9,171,890	97,746,684	10.657	6.635	6.635	6.648	6.623	6.723	14,680,357	6.6583	0.19%
2019-07-18	0	10.60	10.58	10.60	10.54	10.68	8,758,386	92,865,277	10.603	6.623	6.610	6.623	6.585	6.673	14,018,510	6.6245	-0.75%
2019-07-17	0	10.68	10.66	10.68	10.56	10.68	12,586,733	133,818,514	10.632	6.673	6.660	6.673	6.598	6.673	20,146,091	6.6424	-0.56%
2019-07-16	0	10.74	10.72	10.74	10.64	10.84	10,886,683	116,594,898	10.710	6.710	6.698	6.710	6.648	6.773	17,425,023	6.6912	-0.19%
2019-07-15	0	10.76	10.76	10.78	10.64	10.80	9,608,676	103,371,479	10.758	6.723	6.723	6.735	6.648	6.748	15,379,469	6.7214	-0.37%
2019-07-12	0	10.80	10.80	10.82	10.78	10.98	14,957,032	161,903,368	10.825	6.748	6.748	6.760	6.735	6.860	23,939,948	6.7629	-1.82%
2019-07-11	0	11.00	11.00	11.02	10.86	11.10	6,141,878	67,669,174	11.018	6.873	6.873	6.885	6.785	6.935	9,830,576	6.8835	1.29%
2019-07-10	0	10.86	10.86	10.88	10.80	10.90	4,151,009	45,064,960	10.856	6.785	6.785	6.798	6.748	6.810	6,644,028	6.7828	0.18%
2019-07-09	0	10.84	10.84	10.86	10.84	11.10	5,657,000	61,478,040	10.868	6.773	6.773	6.785	6.773	6.935	9,054,489	6.7898	-1.63%
2019-07-08	0	11.02	11.00	11.02	10.92	11.14	6,073,451	66,726,646	10.987	6.885	6.873	6.885	6.823	6.960	9,721,053	6.8641	-0.90%
2019-07-05	0	11.12	11.10	11.12	11.04	11.18	2,646,041	29,402,506	11.112	6.947	6.935	6.947	6.897	6.985	4,235,204	6.9424	-0.54%
2019-07-04	0	11.18	11.16	11.18	11.14	11.26	3,466,000	38,780,360	11.189	6.985	6.972	6.985	6.960	7.035	5,547,615	6.9905	-0.18%
2019-07-03	0	11.20	11.20	11.22	11.16	11.30	5,980,209	66,984,251	11.201	6.997	6.997	7.010	6.972	7.060	9,571,812	6.9981	-1.23%
2019-07-02	0	11.34	11.32	11.34	11.24	11.46	12,463,723	141,610,460	11.362	7.085	7.072	7.085	7.022	7.160	19,949,204	7.0986	0.71%
2019-06-28	0	11.26	11.24	11.26	11.20	11.40	8,309,246	93,511,850	11.254	7.035	7.022	7.035	6.997	7.122	13,299,625	7.0312	-0.35%
2019-06-27	0	11.30	11.30	11.32	11.16	11.36	13,184,753	149,064,203	11.306	7.060	7.060	7.072	6.972	7.097	21,103,271	7.0636	1.62%
2019-06-26	0	11.12	11.12	11.16	11.00	11.22	11,689,595	130,157,361	11.134	6.947	6.947	6.972	6.873	7.010	18,710,149	6.9565	0.18%
2019-06-25	0	11.10	11.08	11.10	11.06	11.28	11,368,468	126,713,225	11.146	6.935	6.922	6.935	6.910	7.047	18,196,159	6.9637	-0.89%
2019-06-24	0	11.20	11.20	11.24	11.18	11.32	12,587,070	141,412,876	11.235	6.997	6.997	7.022	6.985	7.072	20,146,631	7.0192	-0.18%
2019-06-21	0	11.22	11.20	11.22	11.06	11.24	19,532,367	218,747,884	11.199	7.010	6.997	7.010	6.910	7.022	31,263,144	6.9970	0.72%
2019-06-20	0	11.14	11.12	11.14	10.98	11.20	12,960,000	143,939,940	11.106	6.960	6.947	6.960	6.860	6.997	20,743,536	6.9390	0.18%
2019-06-19	0	11.12	11.08	11.12	10.90	11.14	17,689,000	195,734,430	11.065	6.947	6.922	6.947	6.810	6.960	28,312,685	6.9133	2.77%
2019-06-18	0	10.82	10.80	10.82	10.68	10.84	8,709,600	93,985,115	10.791	6.760	6.748	6.760	6.673	6.773	13,940,424	6.7419	1.69%
2019-06-17	0	10.64	10.64	10.68	10.58	10.84	9,596,764	102,487,342	10.679	6.648	6.648	6.673	6.610	6.773	15,360,402	6.6722	-0.19%
2019-06-14	0	10.66	10.64	10.66	10.58	10.70	17,130,093	182,283,577	10.641	6.660	6.648	6.660	6.610	6.685	27,418,109	6.6483	-0.19%
2019-06-13	0	10.68	10.64	10.68	10.54	10.70	16,528,348	175,959,223	10.646	6.673	6.648	6.673	6.585	6.685	26,454,967	6.6513	0.38%
2019-06-12	0	10.64	10.60	10.64	10.54	10.76	17,880,136	190,418,283	10.650	6.648	6.623	6.648	6.585	6.723	28,618,614	6.6537	-0.19%
2019-06-11	0	10.66	10.66	10.68	10.58	10.74	13,480,210	143,858,398	10.672	6.660	6.660	6.673	6.610	6.710	21,576,174	6.6675	0.38%
2019-06-10	0	10.62	10.62	10.64	10.44	10.70	10,388,624	110,537,024	10.640	6.635	6.635	6.648	6.523	6.685	16,627,839	6.6477	1.14%
2019-06-06	0	10.76	10.74	10.76	10.60	10.80	7,755,484	83,345,986	10.747	6.560	6.548	6.560	6.463	6.585	12,720,660	6.5520	0.00%
2019-06-05	0	10.76	10.72	10.76	10.64	10.80	9,524,311	102,011,473	10.711	6.560	6.536	6.560	6.487	6.585	15,621,917	6.5300	1.32%
2019-06-04	0	10.62	10.62	10.64	10.58	10.74	6,899,489	73,296,210	10.623	6.475	6.475	6.487	6.450	6.548	11,316,645	6.4769	-0.75%
2019-06-03	0	10.70	10.68	10.70	10.62	10.76	12,238,000	130,670,120	10.677	6.524	6.511	6.524	6.475	6.560	20,072,950	6.5098	0.56%
2019-05-31	0	10.64	10.60	10.64	10.54	10.74	9,755,574	103,679,075	10.628	6.487	6.463	6.487	6.426	6.548	16,001,238	6.4794	-0.37%
2019-05-30	0	10.68	10.64	10.68	10.58	10.74	8,945,973	95,328,051	10.656	6.511	6.487	6.511	6.450	6.548	14,673,318	6.4967	0.56%
2019-05-29	0	10.62	10.60	10.62	10.56	10.72	13,524,095	143,531,886	10.613	6.475	6.463	6.475	6.438	6.536	22,182,422	6.4705	0.00%
2019-05-28	0	10.62	10.60	10.62	10.52	10.66	31,328,978	332,373,397	10.609	6.475	6.463	6.475	6.414	6.499	51,386,256	6.4681	0.00%
2019-05-27	0	10.62	10.62	10.64	10.58	10.72	7,838,000	83,411,710	10.642	6.475	6.475	6.487	6.450	6.536	12,856,004	6.4882	-0.93%
2019-05-24	0	10.72	10.72	10.74	10.62	10.86	5,848,573	62,684,325	10.718	6.536	6.536	6.548	6.475	6.621	9,592,917	6.5344	0.19%
2019-05-23	0	10.70	10.66	10.70	10.62	10.80	14,043,390	150,064,328	10.686	6.524	6.499	6.524	6.475	6.585	23,034,177	6.5149	-0.74%
2019-05-22	0	10.78	10.78	10.80	10.76	10.92	7,392,180	79,990,712	10.821	6.572	6.572	6.585	6.560	6.658	12,124,764	6.5973	-0.74%
2019-05-21	0	10.86	10.82	10.86	10.76	10.90	9,582,318	103,900,914	10.843	6.621	6.597	6.621	6.560	6.645	15,717,061	6.6107	0.18%
2019-05-20	0	10.84	10.82	10.84	10.74	11.26	11,542,638	125,332,324	10.858	6.609	6.597	6.609	6.548	6.865	18,932,407	6.6200	0.74%
2019-05-17	0	10.76	10.76	10.78	10.70	10.86	14,076,640	151,408,866	10.756	6.560	6.560	6.572	6.524	6.621	23,088,715	6.5577	-1.28%
2019-05-16	0	10.90	10.90	10.92	10.68	11.00	21,136,151	230,365,244	10.899	6.645	6.645	6.658	6.511	6.706	34,667,830	6.6449	1.30%
2019-05-15	0	10.76	10.74	10.76	10.72	10.92	15,316,289	165,377,410	10.797	6.560	6.548	6.560	6.536	6.658	25,122,005	6.5830	-1.47%
2019-05-14	0	10.92	10.92	10.94	10.70	11.00	21,049,708	228,610,142	10.860	6.658	6.658	6.670	6.524	6.706	34,526,044	6.6214	0.00%
2019-05-10	0	10.92	10.92	10.94	10.82	11.16	17,112,300	187,062,164	10.931	6.658	6.658	6.670	6.597	6.804	28,067,849	6.6646	-0.73%
2019-05-09	0	11.00	10.96	11.00	10.90	11.14	19,415,165	213,848,683	11.015	6.706	6.682	6.706	6.645	6.792	31,845,043	6.7153	-1.26%
2019-05-08	0	11.14	11.12	11.14	11.08	11.26	14,496,750	161,895,442	11.168	6.792	6.780	6.792	6.755	6.865	23,777,785	6.8087	-1.76%
2019-05-07	0	11.34	11.32	11.34	11.20	11.36	15,248,051	172,417,281	11.307	6.914	6.902	6.914	6.828	6.926	25,010,080	6.8939	0.53%
2019-05-06	0	11.28	11.26	11.28	11.12	11.48	21,512,218	242,012,313	11.250	6.877	6.865	6.877	6.780	6.999	35,284,660	6.8589	-2.25%
2019-05-03	0	11.54	11.52	11.54	11.36	11.54	7,077,954	81,203,961	11.473	7.036	7.023	7.036	6.926	7.036	11,609,366	6.9947	0.17%
2019-05-02	0	11.52	11.50	11.52	11.36	11.54	12,395,228	142,186,872	11.471	7.023	7.011	7.023	6.926	7.036	20,330,838	6.9937	0.88%
2019-04-30	0	11.42	11.42	11.44	11.38	11.48	13,313,070	152,185,370	11.431	6.963	6.963	6.975	6.938	6.999	21,836,296	6.9694	-0.70%
2019-04-29	0	11.50	11.48	11.50	11.44	11.62	9,298,730	106,935,272	11.500	7.011	6.999	7.011	6.975	7.084	15,251,915	7.0113	0.00%
2019-04-26	0	11.50	11.48	11.50	11.42	11.58	8,473,266	97,177,241	11.469	7.011	6.999	7.011	6.963	7.060	13,897,977	6.9922	-0.35%
2019-04-25	0	11.54	11.52	11.54	11.50	11.70	11,585,037	133,820,654	11.551	7.036	7.023	7.036	7.011	7.133	19,001,950	7.0425	-0.86%
2019-04-24	0	11.64	11.62	11.64	11.54	11.72	7,938,060	92,359,681	11.635	7.097	7.084	7.097	7.036	7.145	13,020,124	7.0936	-0.17%
2019-04-23	0	11.66	11.64	11.66	11.50	11.68	13,964,199	162,271,113	11.621	7.109	7.097	7.109	7.011	7.121	22,904,287	7.0847	-0.85%
2019-04-18	0	11.76	11.74	11.76	11.74	11.90	14,012,300	165,095,984	11.782	7.170	7.158	7.170	7.158	7.255	22,983,183	7.1833	-1.01%
2019-04-17	0	11.88	11.86	11.88	11.78	11.96	12,217,334	145,223,104	11.887	7.243	7.231	7.243	7.182	7.292	20,039,053	7.2470	-0.17%
2019-04-16	0	11.90	11.88	11.90	11.76	11.98	9,910,068	117,996,144	11.907	7.255	7.243	7.255	7.170	7.304	16,254,641	7.2592	0.68%
2019-04-15	0	11.82	11.80	11.82	11.78	12.08	16,169,148	192,839,101	11.926	7.206	7.194	7.206	7.182	7.365	26,520,877	7.2712	-0.17%
2019-04-12	0	11.84	11.82	11.84	11.74	11.94	10,927,181	129,197,587	11.824	7.219	7.206	7.219	7.158	7.280	17,922,925	7.2085	-0.17%
2019-04-11	0	11.86	11.84	11.86	11.82	12.14	16,693,766	198,648,543	11.900	7.231	7.219	7.231	7.206	7.401	27,381,364	7.2549	-1.98%
2019-04-10	0	12.10	12.08	12.10	12.04	12.16	15,789,748	191,093,469	12.102	7.377	7.365	7.377	7.341	7.414	25,898,580	7.3785	0.17%
2019-04-09	0	12.08	12.08	12.10	12.04	12.16	32,050,566	388,230,364	12.113	7.365	7.365	7.377	7.341	7.414	52,569,816	7.3850	0.17%
2019-04-08	0	12.06	12.06	12.08	12.00	12.18	26,319,644	317,989,491	12.082	7.353	7.353	7.365	7.316	7.426	43,169,872	7.3660	0.33%
2019-04-04	0	12.02	12.00	12.02	11.96	12.20	31,633,300	381,019,953	12.045	7.328	7.316	7.328	7.292	7.438	51,885,410	7.3435	-0.66%
2019-04-03	0	12.10	12.08	12.10	12.00	12.20	36,187,164	437,367,542	12.086	7.377	7.365	7.377	7.316	7.438	59,354,725	7.3687	0.33%
2019-04-02	0	12.06	12.04	12.06	11.90	12.28	37,793,101	458,049,115	12.120	7.353	7.341	7.353	7.255	7.487	61,988,807	7.3892	1.52%
2019-04-01	0	11.88	11.88	11.90	11.84	12.06	25,785,477	306,106,926	11.871	7.243	7.243	7.255	7.219	7.353	42,293,723	7.2376	1.37%
2019-03-29	0	11.72	11.70	11.72	11.34	11.78	16,951,267	197,692,367	11.662	7.145	7.133	7.145	6.914	7.182	27,803,721	7.1103	1.38%
2019-03-28	0	11.56	11.54	11.56	11.40	11.70	11,414,672	131,869,583	11.553	7.048	7.036	7.048	6.950	7.133	18,722,515	7.0434	0.87%
2019-03-27	0	11.46	11.46	11.50	11.40	11.52	8,277,315	95,005,438	11.478	6.987	6.987	7.011	6.950	7.023	13,576,575	6.9977	-0.35%
2019-03-26	0	11.50	11.48	11.50	11.42	11.70	11,352,240	130,276,440	11.476	7.011	6.999	7.011	6.963	7.133	18,620,113	6.9965	-0.17%
2019-03-25	0	11.52	11.48	11.52	11.46	11.68	11,072,000	127,491,320	11.515	7.023	6.999	7.023	6.987	7.121	18,160,459	7.0203	-1.54%
2019-03-22	0	11.70	11.68	11.70	11.60	11.88	13,812,544	161,414,389	11.686	7.133	7.121	7.133	7.072	7.243	22,655,540	7.1247	-0.17%
2019-03-21	0	11.72	11.70	11.72	11.64	11.86	11,824,561	138,798,332	11.738	7.145	7.133	7.145	7.097	7.231	19,394,821	7.1565	-0.34%
2019-03-20	0	11.76	11.76	11.78	11.74	11.98	12,541,282	147,999,076	11.801	7.170	7.170	7.182	7.158	7.304	20,570,397	7.1948	-0.68%
2019-03-19	0	11.84	11.82	11.84	11.76	11.92	11,284,910	133,484,195	11.829	7.219	7.206	7.219	7.170	7.267	18,509,677	7.2116	-0.34%
2019-03-18	0	11.88	11.88	11.90	11.66	11.90	13,051,774	154,554,351	11.842	7.243	7.243	7.255	7.109	7.255	21,407,714	7.2196	0.85%
2019-03-15	0	11.78	11.76	11.78	11.60	11.78	23,816,491	279,574,552	11.739	7.182	7.170	7.182	7.072	7.182	39,064,163	7.1568	0.34%
2019-03-14	0	11.74	11.70	11.74	11.60	11.82	9,429,962	110,229,193	11.689	7.158	7.133	7.158	7.072	7.206	15,467,164	7.1267	-0.17%
2019-03-13	0	11.76	11.74	11.76	11.70	11.90	12,928,240	152,334,786	11.783	7.170	7.158	7.170	7.133	7.255	21,205,092	7.1839	-1.18%
2019-03-12	0	11.90	11.88	11.90	11.82	11.98	17,388,087	206,886,084	11.898	7.255	7.243	7.255	7.206	7.304	28,520,199	7.2540	0.51%
2019-03-11	0	11.84	11.84	11.86	11.64	11.92	10,682,200	126,228,586	11.817	7.219	7.219	7.231	7.097	7.267	17,521,103	7.2044	0.34%
2019-03-08	0	11.80	11.78	11.80	11.70	11.82	31,547,957	371,649,232	11.780	7.194	7.182	7.194	7.133	7.206	51,745,429	7.1823	-1.17%
2019-03-07	0	11.94	11.90	11.94	11.88	12.02	9,043,889	108,082,366	11.951	7.280	7.255	7.280	7.243	7.328	14,833,921	7.2862	-0.17%
2019-03-06	0	11.96	11.92	11.96	11.82	11.96	13,280,620	158,139,577	11.908	7.292	7.267	7.292	7.206	7.292	21,783,071	7.2597	0.17%
2019-03-05	0	11.94	11.94	11.96	11.80	12.00	9,964,821	118,725,764	11.914	7.280	7.280	7.292	7.194	7.316	16,344,448	7.2640	-0.17%
2019-03-04	0	11.96	11.94	11.96	11.84	12.14	12,025,701	143,918,099	11.968	7.292	7.280	7.292	7.219	7.401	19,724,734	7.2963	0.00%
2019-03-01	0	11.96	11.94	11.96	11.86	12.02	11,636,621	139,212,440	11.963	7.292	7.280	7.292	7.231	7.328	19,086,559	7.2937	0.17%
2019-02-28	0	11.94	11.94	11.96	11.86	12.06	13,268,294	158,447,498	11.942	7.280	7.280	7.292	7.231	7.353	21,762,853	7.2806	-1.00%
2019-02-27	0	12.06	12.04	12.06	12.02	12.22	12,754,194	154,189,804	12.089	7.353	7.341	7.353	7.328	7.450	20,919,619	7.3706	-0.33%
2019-02-26	0	12.10	12.08	12.10	12.08	12.24	15,164,245	183,984,042	12.133	7.377	7.365	7.377	7.365	7.462	24,872,620	7.3971	0.33%
2019-02-25	0	12.06	12.06	12.08	11.96	12.14	13,833,004	166,843,698	12.061	7.353	7.353	7.365	7.292	7.401	22,689,099	7.3535	0.17%
2019-02-22	0	12.04	12.02	12.04	11.84	12.04	12,618,147	151,000,648	11.967	7.341	7.328	7.341	7.219	7.341	20,696,473	7.2960	0.84%
2019-02-21	0	11.94	11.92	11.94	11.82	11.98	9,806,040	116,888,225	11.920	7.280	7.267	7.280	7.206	7.304	16,084,013	7.2674	0.84%
2019-02-20	0	11.84	11.82	11.84	11.76	11.90	12,547,710	148,297,864	11.819	7.219	7.206	7.219	7.170	7.255	20,580,941	7.2056	0.17%
2019-02-19	0	11.82	11.82	11.84	11.80	11.98	6,563,477	77,979,170	11.881	7.206	7.206	7.219	7.194	7.304	10,765,513	7.2434	-0.34%
2019-02-18	0	11.86	11.84	11.86	11.82	11.94	9,977,954	118,482,334	11.874	7.231	7.219	7.231	7.206	7.280	16,365,989	7.2395	1.02%
2019-02-15	0	11.74	11.72	11.74	11.70	11.90	10,435,296	122,836,673	11.771	7.158	7.145	7.158	7.133	7.255	17,116,128	7.1767	-0.68%
2019-02-14	0	11.82	11.80	11.82	11.74	11.90	9,989,604	118,061,511	11.818	7.206	7.194	7.206	7.158	7.255	16,385,097	7.2054	0.85%
2019-02-13	0	11.72	11.72	11.74	11.58	11.82	10,753,903	126,165,374	11.732	7.145	7.145	7.158	7.060	7.206	17,638,712	7.1528	1.03%
2019-02-12	0	11.60	11.60	11.62	11.42	11.64	7,156,329	82,663,941	11.551	7.072	7.072	7.084	6.963	7.097	11,737,917	7.0425	0.00%
2019-02-11	0	11.60	11.60	11.64	11.48	11.68	6,370,642	73,913,886	11.602	7.072	7.072	7.097	6.999	7.121	10,449,222	7.0736	0.35%
2019-02-08	0	11.56	11.56	11.58	11.38	11.64	12,200,094	140,384,293	11.507	7.048	7.048	7.060	6.938	7.097	20,010,776	7.0154	-1.03%
2019-02-04	0	11.68	11.66	11.68	11.60	11.82	6,917,427	80,825,996	11.684	7.121	7.109	7.121	7.072	7.206	11,346,067	7.1237	-1.18%
2019-02-01	0	11.82	11.80	11.82	11.76	11.96	7,473,454	88,279,924	11.812	7.206	7.194	7.206	7.170	7.292	12,258,071	7.2018	-0.34%
2019-01-31	0	11.86	11.84	11.86	11.74	11.92	11,484,306	136,160,387	11.856	7.231	7.219	7.231	7.158	7.267	18,836,730	7.2285	0.85%
2019-01-30	0	11.76	11.76	11.78	11.74	11.92	12,537,551	147,697,919	11.780	7.170	7.170	7.182	7.158	7.267	20,564,278	7.1823	-0.34%
2019-01-29	0	11.80	11.80	11.82	11.76	11.94	13,907,250	164,475,352	11.827	7.194	7.194	7.206	7.170	7.280	22,810,879	7.2104	0.00%
2019-01-28	0	11.80	11.78	11.80	11.74	12.06	13,803,978	163,193,440	11.822	7.194	7.182	7.194	7.158	7.353	22,641,490	7.2077	-1.34%
2019-01-25	0	11.96	11.94	11.96	11.88	12.02	11,108,000	132,860,942	11.961	7.292	7.280	7.292	7.243	7.328	18,219,507	7.2922	0.84%
2019-01-24	0	11.86	11.84	11.86	11.80	12.00	18,458,583	219,327,967	11.882	7.231	7.219	7.231	7.194	7.316	30,276,043	7.2443	0.34%
2019-01-23	0	11.82	11.80	11.82	11.76	12.02	13,997,783	165,888,598	11.851	7.206	7.194	7.206	7.170	7.328	22,959,372	7.2253	-0.17%
2019-01-22	0	11.84	11.82	11.84	11.76	12.00	8,916,321	105,510,506	11.833	7.219	7.206	7.219	7.170	7.316	14,624,682	7.2146	-0.67%
2019-01-21	0	11.92	11.90	11.92	11.80	11.96	8,881,567	105,556,806	11.885	7.267	7.255	7.267	7.194	7.292	14,567,678	7.2460	0.34%
2019-01-18	0	11.88	11.86	11.88	11.84	11.96	14,102,163	167,800,426	11.899	7.243	7.231	7.243	7.219	7.292	23,130,578	7.2545	0.68%
2019-01-17	0	11.80	11.78	11.80	11.80	12.14	25,261,000	299,554,913	11.858	7.194	7.182	7.194	7.194	7.401	41,433,468	7.2298	-3.28%
2019-01-16	0	12.20	12.18	12.20	12.12	12.28	23,683,113	289,027,454	12.204	7.438	7.426	7.438	7.389	7.487	38,845,395	7.4405	-0.65%
2019-01-15	0	12.28	12.26	12.28	12.18	12.40	12,349,787	151,841,299	12.295	7.487	7.475	7.487	7.426	7.560	20,256,305	7.4960	0.82%
2019-01-14	0	12.18	12.16	12.18	12.12	12.52	19,913,370	244,047,751	12.255	7.426	7.414	7.426	7.389	7.633	32,662,206	7.4719	-1.77%
2019-01-11	0	12.40	12.40	12.42	12.36	12.66	28,975,741	361,266,725	12.468	7.560	7.560	7.572	7.536	7.719	47,526,442	7.6014	-0.80%
2019-01-10	0	12.50	12.48	12.50	12.44	12.60	16,084,203	201,202,075	12.509	7.621	7.609	7.621	7.584	7.682	26,381,549	7.6266	0.16%
2019-01-09	0	12.48	12.46	12.48	12.42	12.64	23,858,771	298,529,582	12.512	7.609	7.597	7.609	7.572	7.706	39,133,511	7.6285	1.63%
2019-01-08	0	12.28	12.26	12.28	12.26	12.50	14,508,738	179,390,919	12.364	7.487	7.475	7.487	7.475	7.621	23,797,448	7.5382	-0.32%
2019-01-07	0	12.32	12.30	12.32	12.30	12.68	12,601,062	156,469,267	12.417	7.511	7.499	7.511	7.499	7.731	20,668,450	7.5704	-0.32%
2019-01-04	0	12.36	12.34	12.36	12.04	12.40	16,198,811	199,330,661	12.305	7.536	7.523	7.536	7.341	7.560	26,569,531	7.5022	1.81%
2019-01-03	0	12.14	12.12	12.14	11.84	12.18	15,704,783	189,951,165	12.095	7.401	7.389	7.401	7.219	7.426	25,759,219	7.3741	2.53%
2019-01-02	0	11.84	11.84	11.86	11.72	12.16	17,145,772	203,570,425	11.873	7.219	7.219	7.231	7.145	7.414	28,122,751	7.2386	-3.58%
2018-12-31	0	12.28	12.28	12.30	12.18	12.32	5,029,424	61,707,709	12.269	7.487	7.487	7.499	7.426	7.511	8,249,336	7.4803	1.32%
2018-12-28	0	12.12	12.10	12.12	12.04	12.20	10,607,217	128,593,270	12.123	7.389	7.377	7.389	7.341	7.438	17,398,115	7.3912	0.00%
2018-12-27	0	12.12	12.10	12.12	12.06	12.38	12,975,183	157,670,745	12.152	7.389	7.377	7.389	7.353	7.548	21,282,088	7.4086	-0.49%
2018-12-24	0	12.18	12.16	12.18	11.96	12.26	7,914,477	95,730,035	12.096	7.426	7.414	7.426	7.292	7.475	12,981,443	7.3744	-0.98%
2018-12-21	0	12.30	12.30	12.34	12.16	12.42	14,491,742	177,968,153	12.281	7.499	7.499	7.523	7.414	7.572	23,769,571	7.4872	-0.49%
2018-12-20	0	12.36	12.36	12.38	12.22	12.68	20,975,074	260,516,965	12.420	7.536	7.536	7.548	7.450	7.731	34,403,629	7.5724	-1.90%
2018-12-19	0	12.60	12.58	12.60	12.58	12.88	16,419,637	207,465,227	12.635	7.682	7.670	7.682	7.670	7.853	26,931,733	7.7034	-0.63%
2018-12-18	0	12.68	12.68	12.70	12.60	13.08	22,192,410	284,186,024	12.806	7.731	7.731	7.743	7.682	7.975	36,400,321	7.8072	-2.61%
2018-12-17	0	13.02	13.00	13.02	12.88	13.20	16,048,747	209,677,586	13.065	7.938	7.926	7.938	7.853	8.048	26,323,394	7.9654	0.62%
2018-12-14	0	12.94	12.92	12.94	12.82	13.00	14,160,257	182,750,042	12.906	7.889	7.877	7.889	7.816	7.926	23,225,864	7.8684	-1.07%
2018-12-13	0	13.08	13.08	13.10	12.90	13.10	14,843,763	193,675,117	13.048	7.975	7.975	7.987	7.865	7.987	24,346,961	7.9548	1.71%
2018-12-12	0	12.86	12.84	12.86	12.66	12.92	10,766,663	138,123,485	12.829	7.840	7.828	7.840	7.719	7.877	17,659,641	7.8214	3.21%
2018-12-11	0	12.46	12.44	12.46	12.38	12.60	7,064,818	88,031,137	12.460	7.597	7.584	7.597	7.548	7.682	11,587,820	7.5969	-1.11%
2018-12-10	0	12.60	12.60	12.62	12.42	12.86	7,687,454	96,854,386	12.599	7.682	7.682	7.694	7.572	7.840	12,609,077	7.6813	-2.48%
2018-12-07	0	12.92	12.90	12.92	12.66	12.98	40,145,176	517,686,544	12.895	7.877	7.865	7.877	7.719	7.914	65,846,715	7.8620	2.70%
2018-12-06	0	12.58	12.58	12.60	12.34	12.70	12,051,988	150,890,693	12.520	7.670	7.670	7.682	7.523	7.743	19,767,850	7.6331	-0.94%
2018-12-05	0	12.70	12.68	12.70	12.64	12.84	7,246,792	92,007,212	12.696	7.743	7.731	7.743	7.706	7.828	11,886,296	7.7406	-1.55%
2018-12-04	0	12.90	12.88	12.90	12.74	12.92	14,056,252	180,637,262	12.851	7.865	7.853	7.865	7.767	7.877	23,055,274	7.8350	-0.46%
2018-12-03	0	12.96	12.94	12.96	12.76	12.96	12,178,730	156,637,524	12.862	7.901	7.889	7.901	7.779	7.901	19,975,734	7.8414	3.18%
2018-11-30	0	12.56	12.54	12.56	12.54	12.70	14,466,142	182,059,042	12.585	7.658	7.645	7.658	7.645	7.743	23,727,581	7.6729	0.16%
2018-11-29	0	12.54	12.54	12.56	12.50	12.76	7,556,325	95,173,209	12.595	7.645	7.645	7.658	7.621	7.779	12,393,997	7.6790	-0.95%
2018-11-28	0	12.66	12.64	12.66	12.44	12.70	8,614,349	108,903,914	12.642	7.719	7.706	7.719	7.584	7.743	14,129,383	7.7076	1.28%
2018-11-27	0	12.50	12.48	12.50	12.42	12.60	8,116,749	101,522,683	12.508	7.621	7.609	7.621	7.572	7.682	13,313,213	7.6257	-0.79%
2018-11-26	0	12.60	12.58	12.60	12.40	13.28	12,636,530	160,031,479	12.664	7.682	7.670	7.682	7.560	8.096	20,726,625	7.7211	1.78%
2018-11-23	0	12.38	12.36	12.38	12.30	12.44	3,311,307	40,898,113	12.351	7.548	7.536	7.548	7.499	7.584	5,431,255	7.5301	0.16%
2018-11-22	0	12.36	12.34	12.36	12.22	12.46	5,831,994	71,946,222	12.336	7.536	7.523	7.536	7.450	7.597	9,565,723	7.5213	-0.16%
2018-11-21	0	12.38	12.36	12.38	12.22	12.40	7,864,807	97,030,638	12.337	7.548	7.536	7.548	7.450	7.560	12,899,974	7.5218	0.49%
2018-11-20	0	12.32	12.30	12.34	12.18	12.50	6,465,155	79,634,346	12.317	7.511	7.499	7.523	7.426	7.621	10,604,243	7.5097	-1.28%
2018-11-19	0	12.48	12.46	12.48	12.20	12.50	9,627,512	119,599,749	12.423	7.609	7.597	7.609	7.438	7.621	15,791,189	7.5738	0.32%
2018-11-16	0	12.44	12.44	12.46	12.28	12.48	7,151,260	88,719,779	12.406	7.584	7.584	7.597	7.487	7.609	11,729,603	7.5637	0.48%
2018-11-15	0	12.38	12.36	12.38	12.16	12.44	9,230,803	114,121,869	12.363	7.548	7.536	7.548	7.414	7.584	15,140,501	7.5375	0.98%
2018-11-14	0	12.26	12.24	12.26	12.12	12.32	6,943,724	85,024,599	12.245	7.475	7.462	7.475	7.389	7.511	11,389,199	7.4654	0.99%
2018-11-13	0	12.14	12.12	12.14	11.84	12.16	6,844,117	82,586,936	12.067	7.401	7.389	7.401	7.219	7.414	11,225,823	7.3569	0.33%
2018-11-12	0	12.10	12.08	12.10	12.08	12.28	6,035,578	73,215,616	12.131	7.377	7.365	7.377	7.365	7.487	9,899,645	7.3958	-0.17%
2018-11-09	0	12.12	12.10	12.12	12.04	12.20	6,242,000	75,593,250	12.110	7.389	7.377	7.389	7.341	7.438	10,238,221	7.3834	-1.46%
2018-11-08	0	12.30	12.30	12.32	12.26	12.48	14,017,223	173,357,725	12.367	7.499	7.499	7.511	7.475	7.609	22,991,258	7.5402	1.32%
2018-11-07	0	12.14	12.12	12.14	11.96	12.20	5,369,483	65,090,222	12.122	7.401	7.389	7.401	7.292	7.438	8,807,106	7.3906	0.17%
2018-11-06	0	12.12	12.10	12.12	11.90	12.16	11,269,836	136,456,740	12.108	7.389	7.377	7.389	7.255	7.414	18,484,953	7.3820	1.51%
2018-11-05	0	11.94	11.92	11.94	11.86	12.40	8,212,820	98,509,916	11.995	7.280	7.267	7.280	7.231	7.560	13,470,790	7.3129	-1.00%
2018-11-02	0	12.06	12.04	12.06	11.66	12.16	16,488,668	197,872,742	12.001	7.353	7.341	7.353	7.109	7.414	27,044,959	7.3164	2.20%
2018-11-01	0	11.80	11.78	11.80	11.46	11.82	5,808,260	68,305,160	11.760	7.194	7.182	7.194	6.987	7.206	9,526,795	7.1698	0.34%
2018-10-31	0	11.76	11.74	11.76	11.72	11.94	11,778,217	138,862,098	11.790	7.170	7.158	7.170	7.145	7.280	19,318,807	7.1879	0.17%
2018-10-30	0	11.74	11.72	11.74	11.62	11.88	10,459,853	122,862,368	11.746	7.158	7.145	7.158	7.084	7.243	17,156,407	7.1613	0.69%
2018-10-29	0	11.66	11.66	11.68	11.50	11.76	10,349,794	120,448,220	11.638	7.109	7.109	7.121	7.011	7.170	16,975,886	7.0953	1.75%
2018-10-26	0	11.46	11.44	11.46	11.32	11.68	7,120,519	81,589,359	11.458	6.987	6.975	6.987	6.902	7.121	11,679,181	6.9859	-0.87%
2018-10-25	0	11.56	11.54	11.56	11.30	11.56	6,769,719	77,729,673	11.482	7.048	7.036	7.048	6.889	7.048	11,103,794	7.0003	0.52%
2018-10-24	0	11.50	11.46	11.50	11.24	11.60	5,778,528	66,256,104	11.466	7.011	6.987	7.011	6.853	7.072	9,478,028	6.9905	0.70%
2018-10-23	0	11.42	11.40	11.42	11.34	11.62	5,261,382	60,279,480	11.457	6.963	6.950	6.963	6.914	7.084	8,629,797	6.9850	-2.23%
2018-10-22	0	11.68	11.66	11.68	11.46	11.70	7,149,304	83,105,806	11.624	7.121	7.109	7.121	6.987	7.133	11,726,395	7.0871	0.52%
2018-10-19	0	11.62	11.60	11.62	11.44	11.74	8,860,846	102,989,992	11.623	7.084	7.072	7.084	6.975	7.158	14,533,692	7.0863	1.22%
2018-10-18	0	11.48	11.46	11.48	11.34	11.58	5,358,077	61,430,534	11.465	6.999	6.987	6.999	6.914	7.060	8,788,398	6.9900	0.53%
2018-10-16	0	11.42	11.40	11.42	11.28	11.56	7,058,802	80,509,542	11.406	6.963	6.950	6.963	6.877	7.048	11,577,952	6.9537	0.53%
2018-10-15	0	11.36	11.34	11.36	11.28	11.54	7,759,966	88,075,432	11.350	6.926	6.914	6.926	6.877	7.036	12,728,012	6.9198	-1.73%
2018-10-12	0	11.56	11.56	11.58	11.48	11.76	9,259,992	107,400,871	11.598	7.048	7.048	7.060	6.999	7.170	15,188,377	7.0713	0.52%
2018-10-11	0	11.50	11.48	11.50	11.42	11.90	12,244,013	141,430,269	11.551	7.011	6.999	7.011	6.963	7.255	20,082,812	7.0424	-3.52%
2018-10-10	0	11.92	11.92	11.94	11.82	11.96	5,517,000	65,769,060	11.921	7.267	7.267	7.280	7.206	7.292	9,049,066	7.2680	0.17%
2018-10-09	0	11.90	11.86	11.90	11.78	11.92	8,393,000	99,601,269	11.867	7.255	7.231	7.255	7.182	7.267	13,766,324	7.2351	0.85%
2018-10-08	0	11.80	11.76	11.80	11.66	11.90	9,633,548	113,785,130	11.811	7.194	7.170	7.194	7.109	7.255	15,801,089	7.2011	0.68%
2018-10-05	0	11.72	11.70	11.72	11.50	11.80	7,086,453	83,040,676	11.718	7.145	7.133	7.145	7.011	7.194	11,623,306	7.1443	1.21%
2018-10-04	0	11.58	11.56	11.58	11.50	11.84	7,827,752	91,002,627	11.626	7.060	7.048	7.060	7.011	7.219	12,839,195	7.0879	-2.36%
2018-10-03	0	11.86	11.84	11.86	11.42	11.88	10,147,752	119,509,190	11.777	7.231	7.219	7.231	6.963	7.243	16,644,494	7.1801	2.07%
2018-10-02	0	11.62	11.58	11.62	11.54	11.78	12,698,027	148,033,736	11.658	7.084	7.060	7.084	7.036	7.182	20,827,493	7.1076	-0.34%
2018-09-28	0	11.66	11.64	11.66	11.42	11.78	12,520,727	145,861,265	11.650	7.109	7.097	7.109	6.963	7.182	20,536,683	7.1025	2.46%
2018-09-27	0	11.38	11.36	11.38	11.20	11.44	14,303,272	162,202,926	11.340	6.938	6.926	6.938	6.828	6.975	23,460,440	6.9139	1.61%
2018-09-26	0	11.20	11.18	11.20	11.10	11.36	11,066,194	124,163,169	11.220	6.828	6.816	6.828	6.767	6.926	18,150,936	6.8406	0.72%
2018-09-24	0	11.12	11.10	11.12	11.06	11.30	5,642,615	62,833,982	11.136	6.780	6.767	6.780	6.743	6.889	9,255,101	6.7891	-1.59%
2018-09-21	0	11.30	11.30	11.34	11.20	11.38	16,554,465	187,264,806	11.312	6.889	6.889	6.914	6.828	6.938	27,152,880	6.8967	0.36%
2018-09-20	0	11.26	11.24	11.26	11.18	11.36	7,029,613	79,123,435	11.256	6.865	6.853	6.865	6.816	6.926	11,530,076	6.8624	-0.18%
2018-09-19	0	11.28	11.26	11.28	11.18	11.44	7,764,565	87,666,777	11.291	6.877	6.865	6.877	6.816	6.975	12,735,555	6.8836	0.00%
2018-09-18	0	11.28	11.28	11.30	10.96	11.42	10,082,178	113,411,547	11.249	6.877	6.877	6.889	6.682	6.963	16,536,938	6.8581	1.81%
2018-09-17	0	11.08	11.04	11.08	10.94	11.26	5,093,706	56,256,165	11.044	6.755	6.731	6.755	6.670	6.865	8,354,772	6.7334	-1.25%
2018-09-14	0	11.22	11.20	11.22	11.06	11.28	7,652,580	85,639,977	11.191	6.841	6.828	6.841	6.743	6.877	12,551,876	6.8229	0.72%
2018-09-13	0	11.14	11.14	11.16	11.00	11.20	9,773,449	108,634,852	11.115	6.792	6.792	6.804	6.706	6.828	16,030,557	6.7767	1.27%
2018-09-12	0	11.00	10.98	11.00	10.78	11.08	8,629,013	94,761,479	10.982	6.706	6.694	6.706	6.572	6.755	14,153,436	6.6953	0.46%
2018-09-11	0	11.10	11.08	11.10	10.90	11.24	11,738,203	130,425,827	11.111	6.676	6.664	6.676	6.556	6.760	19,516,917	6.6827	0.91%
2018-09-10	0	11.00	11.00	11.02	10.92	11.22	13,256,548	145,974,365	11.011	6.616	6.616	6.628	6.568	6.748	22,041,445	6.6227	-1.61%
2018-09-07	0	11.18	11.16	11.18	11.00	11.28	32,516,550	363,778,456	11.187	6.724	6.712	6.724	6.616	6.784	54,064,734	6.7286	1.27%
2018-09-06	0	11.04	11.02	11.04	11.02	11.18	8,296,635	91,799,304	11.065	6.640	6.628	6.640	6.628	6.724	13,794,679	6.6547	0.18%
2018-09-05	0	11.02	11.00	11.02	10.92	11.20	9,348,044	103,129,191	11.032	6.628	6.616	6.628	6.568	6.736	15,542,839	6.6352	-1.78%
2018-09-04	0	11.22	11.20	11.22	11.06	11.26	4,553,354	50,999,035	11.200	6.748	6.736	6.748	6.652	6.772	7,570,787	6.7363	0.36%
2018-09-03	0	11.18	11.16	11.18	11.10	11.20	3,320,894	37,053,486	11.158	6.724	6.712	6.724	6.676	6.736	5,521,596	6.7106	0.18%
2018-08-31	0	11.16	11.16	11.18	10.98	11.20	8,532,273	95,208,861	11.159	6.712	6.712	6.724	6.604	6.736	14,186,470	6.7112	0.18%
2018-08-30	0	11.14	11.12	11.14	11.10	11.28	4,815,140	53,784,272	11.170	6.700	6.688	6.700	6.676	6.784	8,006,054	6.7179	-0.54%
2018-08-29	0	11.20	11.18	11.20	11.02	11.22	8,790,732	98,021,247	11.151	6.736	6.724	6.736	6.628	6.748	14,616,206	6.7063	0.36%
2018-08-28	0	11.16	11.14	11.16	11.14	11.28	8,118,426	90,716,367	11.174	6.712	6.700	6.712	6.700	6.784	13,498,374	6.7205	-0.36%
2018-08-27	0	11.20	11.18	11.20	10.96	11.28	9,611,200	107,502,456	11.185	6.736	6.724	6.736	6.592	6.784	15,980,384	6.7272	2.75%
2018-08-24	0	10.90	10.88	10.90	10.80	11.00	5,941,570	64,601,943	10.873	6.556	6.544	6.556	6.496	6.616	9,878,951	6.5394	-1.27%
2018-08-23	0	11.04	11.00	11.04	10.90	11.10	6,132,332	67,428,247	10.996	6.640	6.616	6.640	6.556	6.676	10,196,128	6.6131	-0.54%
2018-08-22	0	11.10	11.08	11.10	10.82	11.14	7,548,644	83,248,327	11.028	6.676	6.664	6.676	6.508	6.700	12,551,006	6.6328	0.18%
2018-08-21	0	11.08	11.08	11.10	10.98	11.18	9,308,310	103,201,392	11.087	6.664	6.664	6.676	6.604	6.724	15,476,774	6.6681	0.18%
2018-08-20	0	11.06	11.04	11.06	10.86	11.08	6,316,585	69,517,871	11.006	6.652	6.640	6.652	6.532	6.664	10,502,482	6.6192	0.91%
2018-08-17	0	10.96	10.94	10.96	10.80	11.14	6,024,950	65,742,575	10.912	6.592	6.580	6.592	6.496	6.700	10,017,585	6.5627	-0.72%
2018-08-16	0	11.04	11.00	11.04	10.94	11.18	9,657,412	106,759,048	11.055	6.640	6.616	6.640	6.580	6.724	16,057,220	6.6487	0.73%
2018-08-15	0	10.96	10.94	10.96	10.90	11.18	8,276,109	90,922,776	10.986	6.592	6.580	6.592	6.556	6.724	13,760,551	6.6075	-0.90%
2018-08-14	0	11.06	11.06	11.08	10.90	11.16	8,639,758	95,557,482	11.060	6.652	6.652	6.664	6.556	6.712	14,365,184	6.6520	1.84%
2018-08-13	0	10.86	10.84	10.86	10.80	11.04	5,566,398	60,488,477	10.867	6.532	6.520	6.532	6.496	6.640	9,255,159	6.5356	-1.63%
2018-08-10	0	11.04	11.04	11.06	11.02	11.20	4,899,962	54,371,909	11.096	6.640	6.640	6.652	6.628	6.736	8,147,086	6.6738	-0.54%
2018-08-09	0	11.10	11.10	11.14	10.90	11.14	6,737,011	74,561,826	11.067	6.676	6.676	6.700	6.556	6.700	11,201,518	6.6564	0.00%
2018-08-08	0	11.10	11.08	11.10	10.92	11.14	7,389,021	81,756,735	11.065	6.676	6.664	6.676	6.568	6.700	12,285,604	6.6547	0.54%
2018-08-07	0	11.04	11.02	11.04	10.80	11.08	5,941,100	65,356,160	11.001	6.640	6.628	6.640	6.496	6.664	9,878,169	6.6162	2.22%
2018-08-06	0	10.80	10.78	10.80	10.72	10.92	4,689,847	50,653,022	10.801	6.496	6.483	6.496	6.447	6.568	7,797,732	6.4959	-0.37%
2018-08-03	0	10.84	10.80	10.84	10.68	10.92	6,486,138	70,181,786	10.820	6.520	6.496	6.520	6.423	6.568	10,784,395	6.5077	0.37%
2018-08-02	0	10.80	10.80	10.82	10.72	11.12	7,680,993	83,253,485	10.839	6.496	6.496	6.508	6.447	6.688	12,771,061	6.5189	-2.35%
2018-08-01	0	11.06	11.02	11.06	10.96	11.28	9,625,344	106,913,766	11.108	6.652	6.628	6.652	6.592	6.784	16,003,901	6.6805	-0.18%
2018-07-31	0	11.08	11.08	11.10	11.00	11.20	11,353,451	126,011,852	11.099	6.664	6.664	6.676	6.616	6.736	18,877,197	6.6753	-0.72%
2018-07-30	0	11.16	11.14	11.16	10.96	11.18	7,442,035	82,704,243	11.113	6.712	6.700	6.712	6.592	6.724	12,373,749	6.6838	1.45%
2018-07-27	0	11.00	11.00	11.02	10.84	11.04	5,946,747	65,169,796	10.959	6.616	6.616	6.628	6.520	6.640	9,887,559	6.5911	1.10%
2018-07-26	0	10.88	10.88	10.90	10.78	11.04	5,683,505	61,861,754	10.884	6.544	6.544	6.556	6.483	6.640	9,449,870	6.5463	-0.37%
2018-07-25	0	10.92	10.92	10.94	10.60	11.00	10,668,598	116,160,549	10.888	6.568	6.568	6.580	6.375	6.616	17,738,503	6.5485	3.21%
2018-07-24	0	10.58	10.58	10.60	10.36	10.62	5,711,691	60,218,076	10.543	6.363	6.363	6.375	6.231	6.387	9,496,735	6.3409	0.95%
2018-07-23	0	10.48	10.46	10.48	10.24	10.56	5,972,680	62,136,932	10.404	6.303	6.291	6.303	6.159	6.351	9,930,677	6.2571	-0.19%
2018-07-20	0	10.50	10.48	10.50	10.22	10.50	8,470,725	88,278,752	10.422	6.315	6.303	6.315	6.147	6.315	14,084,135	6.2680	0.96%
2018-07-19	0	10.40	10.40	10.42	10.38	10.62	8,344,371	87,355,016	10.469	6.255	6.255	6.267	6.243	6.387	13,874,049	6.2963	-0.95%
2018-07-18	0	10.50	10.50	10.52	10.44	10.62	5,125,158	53,899,435	10.517	6.315	6.315	6.327	6.279	6.387	8,521,516	6.3251	-0.57%
2018-07-17	0	10.56	10.54	10.56	10.48	10.64	6,406,350	67,523,513	10.540	6.351	6.339	6.351	6.303	6.399	10,651,733	6.3392	-0.56%
2018-07-16	0	10.62	10.60	10.62	10.50	10.76	9,887,162	104,668,430	10.586	6.387	6.375	6.387	6.315	6.471	16,439,222	6.3670	-0.56%
2018-07-13	0	10.68	10.68	10.70	10.64	10.76	4,674,142	50,008,735	10.699	6.423	6.423	6.435	6.399	6.471	7,771,619	6.4348	0.38%
2018-07-12	0	10.64	10.64	10.66	10.44	10.72	8,104,587	86,414,929	10.662	6.399	6.399	6.411	6.279	6.447	13,475,364	6.4128	1.14%
2018-07-11	0	10.52	10.52	10.54	10.38	10.58	11,473,366	120,396,288	10.494	6.327	6.327	6.339	6.243	6.363	19,076,577	6.3112	-1.31%
2018-07-10	0	10.66	10.66	10.68	10.62	10.82	8,214,416	87,809,545	10.690	6.411	6.411	6.423	6.387	6.508	13,657,975	6.4292	-0.56%
2018-07-09	0	10.72	10.70	10.72	10.66	10.90	8,949,053	96,322,536	10.763	6.447	6.435	6.447	6.411	6.556	14,879,444	6.4735	1.52%
2018-07-06	0	10.56	10.56	10.60	10.44	10.72	21,285,502	224,926,448	10.567	6.351	6.351	6.375	6.279	6.447	35,391,055	6.3555	-0.94%
2018-07-05	0	10.66	10.66	10.68	10.66	10.98	20,895,268	223,697,651	10.706	6.411	6.411	6.423	6.411	6.604	34,742,219	6.4388	-2.02%
2018-07-04	0	10.88	10.88	10.90	10.80	10.98	4,594,675	49,928,266	10.867	6.544	6.544	6.556	6.496	6.604	7,639,491	6.5355	-1.09%
2018-07-03	0	11.00	10.98	11.00	10.86	11.20	8,062,352	88,596,572	10.989	6.616	6.604	6.616	6.532	6.736	13,405,140	6.6091	-0.54%
2018-06-29	0	11.06	11.06	11.08	10.84	11.12	8,000,216	88,259,294	11.032	6.652	6.652	6.664	6.520	6.688	13,301,828	6.6351	1.65%
2018-06-28	0	10.88	10.86	10.88	10.78	10.94	7,728,218	83,908,374	10.857	6.544	6.532	6.544	6.483	6.580	12,849,581	6.5300	0.37%
2018-06-27	0	10.84	10.82	10.84	10.82	11.04	9,253,191	100,826,409	10.896	6.520	6.508	6.520	6.508	6.640	15,385,129	6.5535	-0.73%
2018-06-26	0	10.92	10.92	10.94	10.82	11.08	9,018,373	98,532,158	10.926	6.568	6.568	6.580	6.508	6.664	14,994,701	6.5711	0.18%
2018-06-25	0	10.90	10.88	10.90	10.86	11.18	6,731,590	73,587,541	10.932	6.556	6.544	6.556	6.532	6.724	11,192,504	6.5747	-1.80%
2018-06-22	0	11.10	11.10	11.12	10.82	11.14	10,180,503	112,275,165	11.028	6.676	6.676	6.688	6.508	6.700	16,926,955	6.6329	1.46%
2018-06-21	0	10.94	10.92	10.94	10.92	11.28	6,780,200	74,778,954	11.029	6.580	6.568	6.580	6.568	6.784	11,273,327	6.6333	-1.97%
2018-06-20	0	11.16	11.16	11.18	11.00	11.34	9,915,947	110,952,871	11.189	6.712	6.712	6.724	6.616	6.820	16,487,082	6.7297	0.18%
2018-06-19	0	11.14	11.12	11.14	10.96	11.20	22,358,820	248,290,478	11.105	6.700	6.688	6.700	6.592	6.736	37,175,643	6.6788	-1.85%
2018-06-15	0	11.60	11.58	11.60	11.46	11.68	17,016,869	196,968,479	11.575	6.826	6.815	6.826	6.744	6.873	28,916,877	6.8115	-0.17%
2018-06-14	0	11.62	11.60	11.62	11.54	11.74	9,200,391	106,821,114	11.610	6.838	6.826	6.838	6.791	6.909	15,634,285	6.8325	-0.85%
2018-06-13	0	11.72	11.70	11.72	11.66	11.80	5,530,153	64,859,280	11.728	6.897	6.885	6.897	6.862	6.944	9,397,425	6.9018	-1.18%
2018-06-12	0	11.86	11.84	11.86	11.70	11.90	4,216,979	49,918,715	11.838	6.979	6.968	6.979	6.885	7.003	7,165,940	6.9661	-0.34%
2018-06-11	0	11.90	11.88	11.90	11.78	11.92	3,569,988	42,364,562	11.867	7.003	6.991	7.003	6.932	7.015	6,066,504	6.9834	0.51%
2018-06-08	0	11.84	11.82	11.84	11.76	12.06	7,624,892	90,365,461	11.851	6.968	6.956	6.968	6.920	7.097	12,957,029	6.9742	-1.66%
2018-06-07	0	12.04	12.02	12.04	11.98	12.12	13,826,879	166,263,423	12.025	7.085	7.073	7.085	7.050	7.132	23,496,106	7.0762	-0.17%
2018-06-06	0	12.06	12.04	12.06	11.96	12.16	7,191,301	86,630,247	12.047	7.097	7.085	7.097	7.038	7.156	12,220,225	7.0891	0.33%
2018-06-05	0	12.02	12.00	12.02	11.68	12.06	9,099,369	108,807,278	11.958	7.073	7.062	7.073	6.873	7.097	15,462,618	7.0368	0.67%
2018-06-04	0	11.94	11.92	11.94	11.72	11.96	9,555,286	113,885,626	11.919	7.026	7.015	7.026	6.897	7.038	16,237,360	7.0138	2.40%
2018-06-01	0	11.66	11.66	11.68	11.54	11.78	33,043,108	385,900,897	11.679	6.862	6.862	6.873	6.791	6.932	56,150,371	6.8726	0.00%
2018-05-31	0	11.66	11.64	11.66	11.12	11.66	21,691,469	251,176,518	11.580	6.862	6.850	6.862	6.544	6.862	36,860,456	6.8143	3.92%
2018-05-30	0	11.22	11.22	11.24	11.10	11.50	12,677,295	142,092,389	11.208	6.603	6.603	6.614	6.532	6.767	21,542,611	6.5959	-2.43%
2018-05-29	0	11.50	11.48	11.50	11.46	11.58	5,594,363	64,425,915	11.516	6.767	6.756	6.767	6.744	6.815	9,506,538	6.7770	-0.69%
2018-05-28	0	11.58	11.56	11.58	11.52	11.76	2,704,500	31,326,540	11.583	6.815	6.803	6.815	6.779	6.920	4,595,775	6.8164	-0.17%
2018-05-25	0	11.60	11.60	11.62	11.56	11.70	3,232,736	37,553,151	11.617	6.826	6.826	6.838	6.803	6.885	5,493,410	6.8360	-0.34%
2018-05-24	0	11.64	11.62	11.64	11.48	11.68	6,594,126	76,518,710	11.604	6.850	6.838	6.850	6.756	6.873	11,205,442	6.8287	0.69%
2018-05-23	0	11.56	11.56	11.58	11.56	11.90	11,166,868	130,482,381	11.685	6.803	6.803	6.815	6.803	7.003	18,975,932	6.8762	-3.02%
2018-05-21	0	11.92	11.92	11.96	11.92	12.14	5,598,047	67,078,278	11.982	7.015	7.015	7.038	7.015	7.144	9,512,798	7.0514	-0.33%
2018-05-18	0	11.96	11.94	11.96	11.90	12.00	4,229,555	50,571,694	11.957	7.038	7.026	7.038	7.003	7.062	7,187,311	7.0362	0.17%
2018-05-17	0	11.94	11.94	11.96	11.92	12.04	7,143,536	85,372,380	11.951	7.026	7.026	7.038	7.015	7.085	12,139,058	7.0329	-0.67%
2018-05-16	0	12.02	12.00	12.02	11.74	12.02	7,091,018	84,679,538	11.942	7.073	7.062	7.073	6.909	7.073	12,049,813	7.0275	0.84%
2018-05-15	0	11.92	11.90	11.92	11.86	12.02	4,865,321	57,993,731	11.920	7.015	7.003	7.015	6.979	7.073	8,267,672	7.0145	-1.00%
2018-05-14	0	12.04	12.02	12.04	11.96	12.10	9,141,026	109,785,710	12.010	7.085	7.073	7.085	7.038	7.121	15,533,406	7.0677	0.50%
2018-05-11	0	11.98	11.96	11.98	11.88	12.00	7,035,536	84,017,371	11.942	7.050	7.038	7.050	6.991	7.062	11,955,533	7.0275	1.53%
2018-05-10	0	11.80	11.80	11.84	11.78	11.94	4,142,026	49,027,086	11.836	6.944	6.944	6.968	6.932	7.026	7,038,572	6.9655	-0.51%
2018-05-09	0	11.86	11.84	11.86	11.72	11.88	5,816,400	68,773,470	11.824	6.979	6.968	6.979	6.897	6.991	9,883,847	6.9582	0.34%
2018-05-08	0	11.82	11.80	11.82	11.62	11.86	6,575,752	77,541,234	11.792	6.956	6.944	6.956	6.838	6.979	11,174,219	6.9393	1.72%
2018-05-07	0	11.62	11.60	11.62	11.42	11.70	4,988,132	57,873,796	11.602	6.838	6.826	6.838	6.720	6.885	8,476,365	6.8277	1.40%
2018-05-04	0	11.46	11.44	11.46	11.36	11.60	8,118,000	93,025,090	11.459	6.744	6.732	6.744	6.685	6.826	13,794,971	6.7434	-1.21%
2018-05-03	0	11.60	11.58	11.60	11.54	11.78	7,037,945	81,801,995	11.623	6.826	6.815	6.826	6.791	6.932	11,959,626	6.8398	-1.86%
2018-05-02	0	11.82	11.82	11.84	11.80	12.00	6,528,816	77,367,910	11.850	6.956	6.956	6.968	6.944	7.062	11,094,460	6.9736	-1.83%
2018-04-30	0	12.04	12.02	12.04	11.96	12.12	10,783,160	129,940,220	12.050	7.085	7.073	7.085	7.038	7.132	18,323,895	7.0913	1.69%
2018-04-27	0	11.84	11.82	11.84	11.52	11.84	8,507,197	99,978,431	11.752	6.968	6.956	6.968	6.779	6.968	14,456,336	6.9159	2.60%
2018-04-26	0	11.54	11.52	11.54	11.44	11.58	8,833,000	101,769,291	11.521	6.791	6.779	6.791	6.732	6.815	15,009,975	6.7801	0.17%
2018-04-25	0	11.52	11.48	11.52	11.42	11.56	5,736,731	65,906,964	11.489	6.779	6.756	6.779	6.720	6.803	9,748,465	6.7608	-0.35%
2018-04-24	0	11.56	11.54	11.56	11.36	11.56	5,021,661	57,683,738	11.487	6.803	6.791	6.803	6.685	6.803	8,533,342	6.7598	1.58%
2018-04-23	0	11.38	11.36	11.38	11.28	11.48	5,578,215	63,369,895	11.360	6.697	6.685	6.697	6.638	6.756	9,479,097	6.6852	-0.18%
2018-04-20	0	11.40	11.38	11.40	11.34	11.56	4,075,615	46,591,906	11.432	6.709	6.697	6.709	6.673	6.803	6,925,719	6.7274	-1.21%
2018-04-19	0	11.54	11.52	11.54	11.36	11.56	7,180,676	82,619,411	11.506	6.791	6.779	6.791	6.685	6.803	12,202,170	6.7709	1.41%
2018-04-18	0	11.38	11.36	11.38	11.20	11.42	7,810,128	88,504,247	11.332	6.697	6.685	6.697	6.591	6.720	13,271,802	6.6686	0.53%
2018-04-17	0	11.32	11.28	11.32	11.28	11.48	6,191,788	70,256,952	11.347	6.662	6.638	6.662	6.638	6.756	10,521,746	6.6773	-0.18%
2018-04-16	0	11.34	11.32	11.34	11.28	11.60	6,434,850	73,128,085	11.364	6.673	6.662	6.673	6.638	6.826	10,934,783	6.6877	-1.56%
2018-04-13	0	11.52	11.48	11.52	11.28	11.58	5,497,326	63,163,577	11.490	6.779	6.756	6.779	6.638	6.815	9,341,642	6.7615	0.88%
2018-04-12	0	11.42	11.42	11.46	11.34	11.52	5,430,965	62,065,334	11.428	6.720	6.720	6.744	6.673	6.779	9,228,875	6.7251	-0.35%
2018-04-11	0	11.46	11.44	11.46	11.42	11.50	6,222,213	71,316,520	11.462	6.744	6.732	6.744	6.720	6.767	10,573,447	6.7449	0.00%
2018-04-10	0	11.46	11.46	11.48	11.20	11.48	9,531,295	108,973,318	11.433	6.744	6.744	6.756	6.591	6.756	16,196,592	6.7282	1.60%
2018-04-09	0	11.28	11.26	11.28	10.94	11.32	14,029,749	157,148,306	11.201	6.638	6.626	6.638	6.438	6.662	23,840,845	6.5916	3.87%
2018-04-06	0	10.86	10.84	10.86	10.76	10.92	6,233,752	67,594,279	10.843	6.391	6.379	6.391	6.332	6.426	10,593,056	6.3810	0.74%
2018-04-04	0	10.78	10.76	10.78	10.76	11.08	10,864,321	117,998,793	10.861	6.344	6.332	6.344	6.332	6.520	18,461,812	6.3915	-2.71%
2018-04-03	0	11.08	11.06	11.08	10.70	11.12	10,527,260	115,759,154	10.996	6.520	6.509	6.520	6.297	6.544	17,889,042	6.4710	0.91%
2018-03-29	0	10.98	10.98	11.00	10.82	11.08	11,870,222	130,018,540	10.953	6.461	6.461	6.473	6.367	6.520	20,171,146	6.4458	1.48%
2018-03-28	0	10.82	10.82	10.86	10.82	11.02	10,310,036	112,349,681	10.897	6.367	6.367	6.391	6.367	6.485	17,519,912	6.4127	-2.17%
2018-03-27	0	11.06	11.04	11.06	10.90	11.12	7,306,300	80,554,492	11.025	6.509	6.497	6.509	6.414	6.544	12,415,644	6.4881	0.36%
2018-03-26	0	11.02	11.00	11.02	10.80	11.02	6,681,382	73,089,545	10.939	6.485	6.473	6.485	6.356	6.485	11,353,716	6.4375	0.00%
2018-03-23	0	11.02	11.02	11.04	10.80	11.04	16,183,764	176,510,861	10.907	6.485	6.485	6.497	6.356	6.497	27,501,177	6.4183	-0.90%
2018-03-22	0	11.12	11.12	11.14	11.08	11.30	5,887,915	65,783,330	11.173	6.544	6.544	6.556	6.520	6.650	10,005,373	6.5748	-0.36%
2018-03-21	0	11.16	11.16	11.18	11.14	11.34	8,777,367	98,594,224	11.233	6.567	6.567	6.579	6.556	6.673	14,915,437	6.6102	-0.53%
2018-03-20	0	11.22	11.22	11.24	11.10	11.26	7,265,000	81,315,760	11.193	6.603	6.603	6.614	6.532	6.626	12,345,462	6.5867	0.18%
2018-03-19	0	11.20	11.20	11.22	11.12	11.26	6,464,438	72,496,197	11.215	6.591	6.591	6.603	6.544	6.626	10,985,062	6.5995	-0.71%
2018-03-16	0	11.28	11.28	11.30	11.22	11.40	13,225,373	149,216,561	11.283	6.638	6.638	6.650	6.603	6.709	22,473,963	6.6395	-1.05%
2018-03-15	0	11.40	11.40	11.44	11.26	11.52	10,126,041	115,277,767	11.384	6.709	6.709	6.732	6.626	6.779	17,207,248	6.6994	-1.55%
2018-03-14	0	11.58	11.56	11.58	11.50	11.66	4,530,032	52,310,565	11.548	6.815	6.803	6.815	6.767	6.862	7,697,913	6.7954	-1.19%
2018-03-13	0	11.72	11.70	11.72	11.54	11.76	6,802,085	79,509,585	11.689	6.897	6.885	6.897	6.791	6.920	11,558,828	6.8787	1.38%
2018-03-12	0	11.56	11.54	11.56	11.50	11.62	9,446,413	109,073,647	11.547	6.803	6.791	6.803	6.767	6.838	16,052,352	6.7949	0.35%
2018-03-09	0	11.52	11.52	11.54	11.40	11.54	6,815,873	78,422,380	11.506	6.779	6.779	6.791	6.709	6.791	11,582,258	6.7709	1.41%
2018-03-08	0	11.36	11.36	11.38	11.32	11.46	3,694,303	42,033,714	11.378	6.685	6.685	6.697	6.662	6.744	6,277,753	6.6957	0.18%
2018-03-07	0	11.34	11.34	11.36	11.18	11.42	9,639,245	108,867,895	11.294	6.673	6.673	6.685	6.579	6.720	16,380,032	6.6464	0.53%
2018-03-06	0	11.28	11.28	11.30	11.14	11.50	9,393,656	106,216,285	11.307	6.638	6.638	6.650	6.556	6.767	15,962,701	6.6540	1.81%
2018-03-05	0	11.08	11.08	11.10	11.00	11.34	17,560,901	195,132,367	11.112	6.520	6.520	6.532	6.473	6.673	29,841,354	6.5390	-0.89%
2018-03-02	0	11.18	11.16	11.18	11.00	11.30	37,123,413	415,348,213	11.188	6.579	6.567	6.579	6.473	6.650	63,084,060	6.5840	-1.06%
2018-03-01	0	11.30	11.30	11.32	11.20	11.38	9,509,781	107,251,814	11.278	6.650	6.650	6.662	6.591	6.697	16,160,033	6.6369	-0.70%
2018-02-28	0	11.38	11.36	11.38	11.28	11.48	12,933,107	146,794,346	11.350	6.697	6.685	6.697	6.638	6.756	21,977,314	6.6794	-0.87%
2018-02-27	0	11.48	11.46	11.48	11.46	11.62	13,355,222	153,667,802	11.506	6.756	6.744	6.756	6.744	6.838	22,694,617	6.7711	-0.69%
2018-02-26	0	11.56	11.56	11.58	11.44	11.60	10,278,063	118,573,589	11.537	6.803	6.803	6.815	6.732	6.826	17,465,580	6.7890	0.70%
2018-02-23	0	11.48	11.46	11.48	11.40	11.58	9,735,627	112,028,982	11.507	6.756	6.744	6.756	6.709	6.815	16,543,815	6.7717	1.23%
2018-02-22	0	11.34	11.32	11.34	11.14	11.38	9,555,269	107,954,957	11.298	6.673	6.662	6.673	6.556	6.697	16,237,331	6.6486	-0.53%
2018-02-21	0	11.40	11.36	11.40	11.16	11.40	9,177,632	104,121,577	11.345	6.709	6.685	6.709	6.567	6.709	15,595,610	6.6763	1.60%
2018-02-20	0	11.22	11.20	11.22	10.98	11.32	10,004,054	111,876,781	11.183	6.603	6.591	6.603	6.461	6.662	16,999,955	6.5810	0.72%
2018-02-15	0	11.14	11.12	11.14	11.00	11.24	6,776,269	75,519,271	11.145	6.556	6.544	6.556	6.473	6.614	11,514,958	6.5584	0.54%
2018-02-14	0	11.08	11.06	11.08	10.80	11.12	12,817,735	141,385,545	11.030	6.520	6.509	6.520	6.356	6.544	21,781,261	6.4912	1.65%
2018-02-13	0	10.90	10.90	10.92	10.80	11.00	10,482,192	114,166,469	10.891	6.414	6.414	6.426	6.356	6.473	17,812,458	6.4094	0.37%
2018-02-12	0	10.86	10.84	10.86	10.78	10.92	16,471,175	178,618,333	10.844	6.391	6.379	6.391	6.344	6.426	27,989,576	6.3816	0.18%
2018-02-09	0	10.84	10.84	10.86	10.70	11.30	20,809,683	225,602,880	10.841	6.379	6.379	6.391	6.297	6.650	35,362,031	6.3798	-3.73%
2018-02-08	0	11.26	11.24	11.26	11.10	11.38	13,909,109	156,049,011	11.219	6.626	6.614	6.626	6.532	6.697	23,635,840	6.6022	0.54%
2018-02-07	0	11.20	11.20	11.22	11.16	11.78	29,380,996	334,394,581	11.381	6.591	6.591	6.603	6.567	6.932	49,927,320	6.6976	-0.88%
2018-02-06	0	11.30	11.28	11.30	11.24	11.60	31,868,323	362,687,177	11.381	6.650	6.638	6.650	6.614	6.826	54,154,051	6.6973	-5.68%
2018-02-05	0	11.98	11.98	12.00	11.80	12.06	19,557,761	233,453,863	11.937	7.050	7.050	7.062	6.944	7.097	33,234,632	7.0244	-1.64%
2018-02-02	0	12.18	12.16	12.18	12.04	12.26	9,773,075	118,773,370	12.153	7.168	7.156	7.168	7.085	7.215	16,607,451	7.1518	-0.81%
2018-02-01	0	12.28	12.28	12.30	12.24	12.48	9,620,924	118,601,797	12.327	7.226	7.226	7.238	7.203	7.344	16,348,899	7.2544	-0.49%
2018-01-31	0	12.34	12.32	12.34	12.12	12.34	15,554,064	190,342,666	12.237	7.262	7.250	7.262	7.132	7.262	26,431,123	7.2015	-0.16%
2018-01-30	0	12.36	12.36	12.38	12.24	12.72	15,134,782	187,744,425	12.405	7.274	7.274	7.285	7.203	7.485	25,718,635	7.2999	-2.06%
2018-01-29	0	12.62	12.60	12.62	12.56	12.80	13,922,250	176,203,139	12.656	7.427	7.415	7.427	7.391	7.532	23,658,171	7.4479	-0.32%
2018-01-26	0	12.66	12.64	12.66	12.48	12.70	20,950,477	264,437,192	12.622	7.450	7.438	7.450	7.344	7.474	35,601,283	7.4277	-0.47%
2018-01-25	0	12.72	12.70	12.72	12.42	12.76	28,855,541	363,556,512	12.599	7.485	7.474	7.485	7.309	7.509	49,034,410	7.4143	0.79%
2018-01-24	0	12.62	12.60	12.62	12.20	12.64	37,341,295	464,251,238	12.433	7.427	7.415	7.427	7.179	7.438	63,454,308	7.3163	4.30%
2018-01-23	0	12.10	12.08	12.10	11.80	12.18	24,223,000	290,666,285	12.000	7.121	7.109	7.121	6.944	7.168	41,162,303	7.0615	2.20%
2018-01-22	0	11.84	11.82	11.84	11.80	11.98	11,087,500	131,612,420	11.870	6.968	6.956	6.968	6.944	7.050	18,841,062	6.9854	0.00%
2018-01-19	0	11.84	11.82	11.84	11.82	12.06	10,774,844	128,250,165	11.903	6.968	6.956	6.968	6.956	7.097	18,309,763	7.0045	-0.84%
2018-01-18	0	11.94	11.92	11.94	11.68	12.06	23,146,226	275,965,420	11.923	7.026	7.015	7.026	6.873	7.097	39,332,534	7.0162	2.23%
2018-01-17	0	11.68	11.66	11.68	11.60	11.72	16,750,732	195,469,501	11.669	6.873	6.862	6.873	6.826	6.897	28,464,629	6.8671	0.34%
2018-01-16	0	11.64	11.62	11.64	11.44	11.66	6,924,508	80,256,933	11.590	6.850	6.838	6.850	6.732	6.862	11,766,862	6.8206	0.87%
2018-01-15	0	11.54	11.54	11.56	11.48	11.82	6,443,673	74,547,046	11.569	6.791	6.791	6.803	6.756	6.956	10,949,776	6.8081	-0.69%
2018-01-12	0	11.62	11.62	11.64	11.60	11.78	7,999,052	93,395,453	11.676	6.838	6.838	6.850	6.826	6.932	13,592,842	6.8709	-0.51%
2018-01-11	0	11.68	11.66	11.68	11.48	11.74	6,846,005	79,546,872	11.619	6.873	6.862	6.873	6.756	6.909	11,633,461	6.8378	0.86%
2018-01-10	0	11.58	11.56	11.58	11.36	11.64	12,251,121	141,336,222	11.537	6.815	6.803	6.815	6.685	6.850	20,818,410	6.7890	0.52%
2018-01-09	0	11.52	11.50	11.52	11.42	11.62	7,423,837	85,284,392	11.488	6.779	6.767	6.779	6.720	6.838	12,615,375	6.7604	-0.52%
2018-01-08	0	11.58	11.58	11.60	11.32	11.62	9,799,040	113,004,256	11.532	6.815	6.815	6.826	6.662	6.838	16,651,573	6.7864	1.58%
2018-01-05	0	11.40	11.38	11.40	11.28	11.46	9,412,924	107,126,028	11.381	6.709	6.697	6.709	6.638	6.744	15,995,444	6.6973	0.18%
2018-01-04	0	11.38	11.36	11.38	11.34	11.40	6,053,000	68,845,380	11.374	6.697	6.685	6.697	6.673	6.709	10,285,903	6.6932	0.35%
2018-01-03	0	11.34	11.34	11.36	11.28	11.38	5,304,979	60,089,875	11.327	6.673	6.673	6.685	6.638	6.697	9,014,786	6.6657	-0.18%
2018-01-02	0	11.36	11.36	11.38	11.28	11.40	4,395,480	49,991,025	11.373	6.685	6.685	6.697	6.638	6.709	7,469,268	6.6929	0.71%
2017-12-29	0	11.28	11.26	11.28	11.18	11.36	5,875,173	66,383,893	11.299	6.638	6.626	6.638	6.579	6.685	9,983,720	6.6492	-0.18%
2017-12-28	0	11.30	11.30	11.32	11.08	11.38	7,827,633	88,201,786	11.268	6.650	6.650	6.662	6.520	6.697	13,301,548	6.6309	1.44%
2017-12-27	0	11.14	11.12	11.14	11.02	11.14	4,428,320	49,257,285	11.123	6.556	6.544	6.556	6.485	6.556	7,525,073	6.5458	0.54%
2017-12-22	0	11.08	11.06	11.08	10.94	11.08	5,602,035	61,813,267	11.034	6.520	6.509	6.520	6.438	6.520	9,519,575	6.4933	1.09%
2017-12-21	0	10.96	10.96	10.98	10.82	11.00	4,156,598	45,485,391	10.943	6.450	6.450	6.461	6.367	6.473	7,063,334	6.4396	0.55%
2017-12-20	0	10.90	10.88	10.90	10.78	10.90	4,369,407	47,506,168	10.872	6.414	6.403	6.414	6.344	6.414	7,424,962	6.3982	0.55%
2017-12-19	0	10.84	10.82	10.84	10.76	10.94	11,902,911	128,897,593	10.829	6.379	6.367	6.379	6.332	6.438	20,226,695	6.3726	-0.55%
2017-12-18	0	10.90	10.90	10.92	10.80	10.92	3,886,500	42,277,408	10.878	6.414	6.414	6.426	6.356	6.426	6,604,355	6.4014	0.55%
2017-12-15	0	10.84	10.82	10.84	10.78	11.00	15,584,063	168,872,315	10.836	6.379	6.367	6.379	6.344	6.473	26,482,101	6.3768	-1.09%
2017-12-14	0	10.96	10.96	10.98	10.94	11.16	5,604,084	61,611,967	10.994	6.450	6.450	6.461	6.438	6.567	9,523,057	6.4698	-0.72%
2017-12-13	0	11.04	11.02	11.04	10.88	11.08	5,922,891	65,182,883	11.005	6.497	6.485	6.497	6.403	6.520	10,064,808	6.4763	1.10%
2017-12-12	0	10.92	10.90	10.92	10.86	10.96	6,609,460	71,973,086	10.889	6.426	6.414	6.426	6.391	6.450	11,231,499	6.4081	-0.55%
2017-12-11	0	10.98	10.96	10.98	10.88	11.04	8,422,534	92,348,675	10.964	6.461	6.450	6.461	6.403	6.497	14,312,467	6.4523	-0.36%
2017-12-08	0	11.02	11.02	11.04	10.86	11.06	8,734,497	96,003,224	10.991	6.485	6.485	6.497	6.391	6.509	14,842,588	6.4681	0.73%
2017-12-07	0	10.94	10.92	10.94	10.84	11.04	9,109,072	99,317,553	10.903	6.438	6.426	6.438	6.379	6.497	15,479,106	6.4162	-0.55%
2017-12-06	0	11.00	10.98	11.00	10.92	11.10	12,590,504	138,331,868	10.987	6.473	6.461	6.473	6.426	6.532	21,395,126	6.4656	-0.36%
2017-12-05	0	11.04	11.04	11.06	10.98	11.12	5,302,586	58,714,340	11.073	6.497	6.497	6.509	6.461	6.544	9,010,719	6.5161	0.36%
2017-12-04	0	11.00	11.00	11.02	10.96	11.08	5,706,218	62,846,980	11.014	6.473	6.473	6.485	6.450	6.520	9,696,614	6.4813	-0.36%
2017-12-01	0	11.04	11.02	11.04	10.98	11.10	4,953,877	54,655,422	11.033	6.497	6.485	6.497	6.461	6.532	8,418,156	6.4926	-0.18%
2017-11-30	0	11.06	11.04	11.06	10.96	11.08	16,803,979	185,414,819	11.034	6.509	6.497	6.509	6.450	6.520	28,555,112	6.4932	0.00%
2017-11-29	0	11.06	11.06	11.08	11.00	11.12	7,066,734	78,127,408	11.056	6.509	6.509	6.520	6.473	6.544	12,008,548	6.5060	-0.54%
2017-11-28	0	11.12	11.12	11.14	11.06	11.30	7,374,707	82,057,559	11.127	6.544	6.544	6.556	6.509	6.650	12,531,888	6.5479	-0.71%
2017-11-27	0	11.20	11.20	11.22	11.14	11.28	9,093,000	101,709,380	11.185	6.591	6.591	6.603	6.556	6.638	15,451,795	6.5824	-0.88%
2017-11-24	0	11.30	11.30	11.32	11.28	11.46	5,767,283	65,591,964	11.373	6.650	6.650	6.662	6.638	6.744	9,800,382	6.6928	-0.53%
2017-11-23	0	11.36	11.36	11.38	11.30	11.50	9,814,846	112,046,023	11.416	6.685	6.685	6.697	6.650	6.767	16,678,432	6.7180	0.18%
2017-11-22	0	11.34	11.32	11.34	11.14	11.44	8,381,172	95,275,633	11.368	6.673	6.662	6.673	6.556	6.732	14,242,181	6.6897	1.07%
2017-11-21	0	11.22	11.20	11.22	11.04	11.24	6,237,303	69,776,942	11.187	6.603	6.591	6.603	6.497	6.614	10,599,090	6.5833	1.08%
2017-11-20	0	11.10	11.10	11.12	11.04	11.20	8,470,216	94,135,921	11.114	6.532	6.532	6.544	6.497	6.591	14,393,494	6.5402	-0.72%
2017-11-17	0	11.18	11.18	11.20	11.10	11.30	7,437,445	83,211,869	11.188	6.579	6.579	6.591	6.532	6.650	12,638,499	6.5840	-0.71%
2017-11-16	0	11.26	11.24	11.26	11.20	11.36	5,519,000	62,116,492	11.255	6.626	6.614	6.626	6.591	6.685	9,378,473	6.6233	0.00%
2017-11-15	0	11.26	11.26	11.28	11.20	11.34	7,050,692	79,387,607	11.260	6.626	6.626	6.638	6.591	6.673	11,981,287	6.6260	-0.53%
2017-11-14	0	11.32	11.32	11.34	11.32	11.46	5,991,334	68,165,627	11.377	6.662	6.662	6.673	6.662	6.744	10,181,113	6.6953	-1.05%
2017-11-13	0	11.44	11.44	11.46	11.34	11.50	10,995,493	125,599,938	11.423	6.732	6.732	6.744	6.673	6.767	18,684,714	6.7221	0.00%
2017-11-10	0	11.44	11.42	11.44	11.34	11.50	10,031,900	114,571,107	11.421	6.732	6.720	6.732	6.673	6.767	17,047,274	6.7208	0.00%
2017-11-09	0	11.44	11.44	11.46	11.38	11.52	7,295,602	83,577,360	11.456	6.732	6.732	6.744	6.697	6.779	12,397,464	6.7415	0.53%
2017-11-08	0	11.38	11.38	11.40	11.32	11.50	8,652,697	98,778,778	11.416	6.697	6.697	6.709	6.662	6.767	14,703,585	6.7180	-0.18%
2017-11-07	0	11.40	11.40	11.42	11.32	11.44	4,160,384	47,390,960	11.391	6.709	6.709	6.720	6.662	6.732	7,069,768	6.7033	0.53%
2017-11-06	0	11.34	11.34	11.36	11.02	11.44	10,662,581	120,163,316	11.270	6.673	6.673	6.685	6.485	6.732	18,118,994	6.6319	-1.05%
2017-11-03	0	11.46	11.46	11.48	11.36	11.58	6,299,591	72,310,784	11.479	6.744	6.744	6.756	6.685	6.815	10,704,936	6.7549	0.53%
2017-11-02	0	11.40	11.38	11.40	11.38	11.50	5,252,000	59,907,352	11.407	6.709	6.697	6.709	6.697	6.767	8,924,758	6.7125	-0.87%
2017-11-01	0	11.50	11.48	11.50	11.40	11.52	5,217,652	59,726,843	11.447	6.767	6.756	6.767	6.709	6.779	8,866,390	6.7363	0.70%
2017-10-31	0	11.42	11.40	11.42	11.36	11.44	5,333,214	60,868,251	11.413	6.720	6.709	6.720	6.685	6.732	9,062,766	6.7163	0.18%
2017-10-30	0	11.40	11.40	11.42	11.38	11.50	5,613,952	64,069,208	11.412	6.709	6.709	6.720	6.697	6.767	9,539,826	6.7160	-0.35%
2017-10-27	0	11.44	11.42	11.44	11.40	11.50	5,482,008	62,706,172	11.439	6.732	6.720	6.732	6.709	6.767	9,315,612	6.7313	-0.17%
2017-10-26	0	11.46	11.44	11.46	11.38	11.50	4,614,281	52,859,150	11.456	6.744	6.732	6.744	6.697	6.767	7,841,078	6.7413	-0.35%
2017-10-25	0	11.50	11.48	11.50	11.40	11.52	5,420,654	62,187,577	11.472	6.767	6.756	6.767	6.709	6.779	9,211,353	6.7512	0.70%
2017-10-24	0	11.42	11.40	11.42	11.38	11.48	5,949,492	67,925,410	11.417	6.720	6.709	6.720	6.697	6.756	10,110,011	6.7186	-0.52%
2017-10-23	0	11.48	11.48	11.50	11.42	11.54	4,733,440	54,269,198	11.465	6.756	6.756	6.767	6.720	6.791	8,043,566	6.7469	-0.52%
2017-10-20	0	11.54	11.52	11.54	11.36	11.56	5,871,040	67,453,259	11.489	6.791	6.779	6.791	6.685	6.803	9,976,697	6.7611	1.23%
2017-10-19	0	11.40	11.40	11.42	11.38	11.68	7,042,910	80,942,359	11.493	6.709	6.709	6.720	6.697	6.873	11,968,063	6.7632	-2.06%
2017-10-18	0	11.64	11.62	11.64	11.52	11.68	6,025,010	69,958,931	11.611	6.850	6.838	6.850	6.779	6.873	10,238,339	6.8330	-0.34%
2017-10-17	0	11.68	11.66	11.68	11.62	11.72	2,710,713	31,614,438	11.663	6.873	6.862	6.873	6.838	6.897	4,606,332	6.8633	-0.17%
2017-10-16	0	11.70	11.68	11.70	11.64	11.76	5,677,747	66,393,262	11.694	6.885	6.873	6.885	6.850	6.920	9,648,233	6.8814	0.00%
2017-10-13	0	11.70	11.70	11.72	11.54	11.74	7,213,155	84,253,337	11.681	6.885	6.885	6.897	6.791	6.909	12,257,362	6.8737	1.21%
2017-10-12	0	11.56	11.56	11.58	11.54	11.66	6,566,341	76,095,893	11.589	6.803	6.803	6.815	6.791	6.862	11,158,226	6.8197	-0.52%
2017-10-11	0	11.62	11.60	11.62	11.52	11.76	16,023,418	185,641,625	11.586	6.838	6.826	6.838	6.779	6.920	27,228,700	6.8179	-0.85%
2017-10-10	0	11.72	11.70	11.72	11.60	11.80	9,662,928	112,737,839	11.667	6.897	6.885	6.897	6.826	6.944	16,420,277	6.8658	-0.51%
2017-10-09	0	11.78	11.76	11.78	11.72	11.84	4,434,944	52,157,261	11.761	6.932	6.920	6.932	6.897	6.968	7,536,329	6.9208	-0.17%
2017-10-06	0	11.80	11.80	11.82	11.70	11.84	9,416,593	111,013,360	11.789	6.944	6.944	6.956	6.885	6.968	16,001,678	6.9376	1.72%
2017-10-04	0	11.60	11.60	11.62	11.56	11.76	9,603,050	111,876,027	11.650	6.826	6.826	6.838	6.803	6.920	16,318,526	6.8558	-0.17%
2017-10-03	0	11.62	11.60	11.62	11.44	11.62	9,625,000	111,176,086	11.551	6.838	6.826	6.838	6.732	6.838	16,355,826	6.7973	0.69%
2017-09-29	0	11.54	11.54	11.56	11.36	11.56	10,611,685	121,808,586	11.479	6.791	6.791	6.803	6.685	6.803	18,032,506	6.7549	0.52%
2017-09-28	0	11.48	11.46	11.48	11.38	11.54	8,668,432	99,341,162	11.460	6.756	6.744	6.756	6.697	6.791	14,730,323	6.7440	-0.52%
2017-09-27	0	11.54	11.52	11.54	11.36	11.56	6,353,109	73,086,018	11.504	6.791	6.779	6.791	6.685	6.803	10,795,880	6.7698	1.23%
2017-09-26	0	11.40	11.40	11.42	11.32	11.46	4,615,908	52,601,203	11.396	6.709	6.709	6.720	6.662	6.744	7,843,843	6.7061	0.00%
2017-09-25	0	11.40	11.38	11.40	11.32	11.52	6,509,428	74,138,382	11.389	6.709	6.697	6.709	6.662	6.779	11,061,514	6.7024	-1.38%
2017-09-22	0	11.56	11.56	11.58	11.44	11.68	8,683,397	100,275,481	11.548	6.803	6.803	6.815	6.732	6.873	14,755,754	6.7957	-1.03%
2017-09-21	0	11.68	11.68	11.70	11.62	11.90	7,877,924	92,004,719	11.679	6.873	6.873	6.885	6.838	7.003	13,387,008	6.8727	-1.18%
2017-09-20	0	11.82	11.80	11.82	11.68	11.84	8,448,445	99,523,414	11.780	6.956	6.944	6.956	6.873	6.968	14,356,498	6.9323	0.00%
2017-09-19	0	11.82	11.82	11.84	11.74	12.02	4,895,851	57,925,731	11.832	6.956	6.956	6.968	6.909	7.073	8,319,552	6.9626	-0.51%
2017-09-18	0	11.88	11.86	11.88	11.72	11.92	7,389,655	87,599,816	11.854	6.991	6.979	6.991	6.897	7.015	12,557,289	6.9760	1.37%
2017-09-15	0	11.72	11.70	11.72	11.58	11.72	15,521,352	181,391,362	11.687	6.897	6.885	6.897	6.815	6.897	26,375,535	6.8773	0.34%
2017-09-14	0	11.68	11.68	11.70	11.64	11.76	4,997,259	58,429,751	11.692	6.873	6.873	6.885	6.850	6.920	8,491,875	6.8807	-0.60%
2017-09-13	0	11.86	11.84	11.86	11.78	11.92	5,988,588	70,904,680	11.840	6.915	6.903	6.915	6.868	6.950	10,271,716	6.9029	0.17%
2017-09-12	0	11.84	11.82	11.84	11.80	11.92	6,995,657	82,872,384	11.846	6.903	6.891	6.903	6.880	6.950	11,999,056	6.9066	-0.34%
2017-09-11	0	11.88	11.88	11.90	11.80	11.98	6,198,953	73,823,394	11.909	6.926	6.926	6.938	6.880	6.985	10,632,537	6.9432	0.68%
2017-09-08	0	11.80	11.78	11.80	11.72	11.86	7,466,802	88,121,362	11.802	6.880	6.868	6.880	6.833	6.915	12,807,171	6.8806	1.20%
2017-09-07	0	11.66	11.64	11.66	11.64	11.74	7,862,531	91,834,509	11.680	6.798	6.786	6.798	6.786	6.845	13,485,931	6.8097	0.00%
2017-09-06	0	11.66	11.66	11.68	11.48	11.82	9,454,988	110,009,276	11.635	6.798	6.798	6.810	6.693	6.891	16,217,337	6.7834	-1.19%
2017-09-05	0	11.80	11.80	11.82	11.76	11.90	3,889,235	45,980,553	11.823	6.880	6.880	6.891	6.856	6.938	6,670,874	6.8927	-0.17%
2017-09-04	0	11.82	11.82	11.84	11.80	12.00	4,018,846	47,668,559	11.861	6.891	6.891	6.903	6.880	6.996	6,893,185	6.9153	-1.34%
2017-09-01	0	11.98	11.96	11.98	11.92	12.02	6,098,225	73,070,081	11.982	6.985	6.973	6.985	6.950	7.008	10,459,767	6.9858	-0.33%
2017-08-31	0	12.02	12.00	12.02	11.92	12.10	10,108,579	121,517,746	12.021	7.008	6.996	7.008	6.950	7.055	17,338,386	7.0086	0.67%
2017-08-30	0	11.94	11.92	11.94	11.78	12.16	15,004,268	178,452,205	11.893	6.961	6.950	6.961	6.868	7.089	25,735,545	6.9341	-1.32%
2017-08-29	0	12.10	12.08	12.10	11.86	12.32	17,489,084	211,774,862	12.109	7.055	7.043	7.055	6.915	7.183	29,997,539	7.0597	1.85%
2017-08-28	0	11.88	11.86	11.88	11.80	12.00	8,600,069	102,464,814	11.914	6.926	6.915	6.926	6.880	6.996	14,750,967	6.9463	0.68%
2017-08-25	0	11.80	11.80	11.82	11.52	11.92	7,967,000	93,852,757	11.780	6.880	6.880	6.891	6.716	6.950	13,665,118	6.8681	1.20%
2017-08-24	0	11.66	11.64	11.66	11.48	11.84	8,336,882	97,580,364	11.705	6.798	6.786	6.798	6.693	6.903	14,299,545	6.8240	-0.85%
2017-08-22	0	11.76	11.76	11.78	11.46	11.90	15,586,552	183,528,999	11.775	6.856	6.856	6.868	6.681	6.938	26,734,287	6.8649	3.34%
2017-08-21	0	11.38	11.38	11.40	11.34	11.44	7,993,910	91,144,388	11.402	6.635	6.635	6.646	6.611	6.670	13,711,274	6.6474	0.00%
2017-08-18	0	11.38	11.38	11.40	11.38	11.54	11,211,409	128,062,620	11.423	6.635	6.635	6.646	6.635	6.728	19,229,977	6.6595	-2.07%
2017-08-17	0	11.62	11.60	11.62	11.56	11.78	8,137,136	94,567,524	11.622	6.775	6.763	6.775	6.740	6.868	13,956,938	6.7757	-1.02%
2017-08-16	0	11.74	11.72	11.74	11.50	11.76	8,150,409	94,977,028	11.653	6.845	6.833	6.845	6.705	6.856	13,979,704	6.7939	1.73%
2017-08-15	0	11.54	11.54	11.56	11.52	11.68	6,814,273	78,915,341	11.581	6.728	6.728	6.740	6.716	6.810	11,687,943	6.7519	-0.86%
2017-08-14	0	11.64	11.64	11.66	11.64	11.82	6,690,885	78,225,994	11.691	6.786	6.786	6.798	6.786	6.891	11,476,306	6.8163	-0.68%
2017-08-11	0	11.72	11.70	11.72	11.64	12.00	14,695,963	172,929,674	11.767	6.833	6.821	6.833	6.786	6.996	25,206,736	6.8605	-1.68%
2017-08-10	0	11.92	11.90	11.92	11.88	12.20	8,181,880	97,806,664	11.954	6.950	6.938	6.950	6.926	7.113	14,033,683	6.9694	-1.81%
2017-08-09	0	12.14	12.14	12.16	12.08	12.30	6,261,509	76,150,209	12.162	7.078	7.078	7.089	7.043	7.171	10,739,834	7.0904	-0.65%
2017-08-08	0	12.22	12.22	12.24	12.14	12.32	10,958,751	133,855,918	12.215	7.124	7.124	7.136	7.078	7.183	18,796,614	7.1213	-0.16%
2017-08-07	0	12.24	12.22	12.24	11.94	12.28	11,111,573	134,960,566	12.146	7.136	7.124	7.136	6.961	7.159	19,058,736	7.0813	2.51%
2017-08-04	0	11.94	11.92	11.94	11.86	11.98	8,061,000	96,134,096	11.926	6.961	6.950	6.961	6.915	6.985	13,826,348	6.9530	0.67%
2017-08-03	0	11.86	11.86	11.88	11.76	11.94	7,576,462	89,910,614	11.867	6.915	6.915	6.926	6.856	6.961	12,995,261	6.9187	0.68%
2017-08-02	0	11.78	11.78	11.80	11.76	11.90	8,513,823	100,620,693	11.819	6.868	6.868	6.880	6.856	6.938	14,603,037	6.8904	0.00%
2017-08-01	0	11.78	11.76	11.78	11.76	12.00	8,759,918	103,653,160	11.833	6.868	6.856	6.868	6.856	6.996	15,025,143	6.8986	-0.84%
2017-07-31	0	11.88	11.82	11.88	11.76	11.88	6,408,326	75,944,967	11.851	6.926	6.891	6.926	6.856	6.926	10,991,657	6.9093	0.51%
2017-07-28	0	11.82	11.80	11.82	11.74	11.84	5,227,074	61,638,524	11.792	6.891	6.880	6.891	6.845	6.903	8,965,556	6.8750	-0.34%
2017-07-27	0	11.86	11.84	11.86	11.80	11.94	4,814,461	57,075,061	11.855	6.915	6.903	6.915	6.880	6.961	8,257,836	6.9116	-0.50%
2017-07-26	0	11.92	11.90	11.92	11.78	11.92	5,836,409	69,375,637	11.887	6.950	6.938	6.950	6.868	6.950	10,010,696	6.9302	0.68%
2017-07-25	0	11.84	11.84	11.86	11.82	11.92	7,930,666	94,072,145	11.862	6.903	6.903	6.915	6.891	6.950	13,602,797	6.9156	0.17%
2017-07-24	0	11.82	11.80	11.82	11.72	11.84	5,306,562	62,599,208	11.797	6.891	6.880	6.891	6.833	6.903	9,101,895	6.8776	0.34%
2017-07-21	0	11.78	11.76	11.78	11.62	11.78	4,864,859	57,132,323	11.744	6.868	6.856	6.868	6.775	6.868	8,344,279	6.8469	1.38%
2017-07-20	0	11.62	11.62	11.66	11.62	11.84	8,591,453	100,271,701	11.671	6.775	6.775	6.798	6.775	6.903	14,736,189	6.8045	-1.36%
2017-07-19	0	11.78	11.76	11.78	11.62	11.78	6,932,194	81,293,645	11.727	6.868	6.856	6.868	6.775	6.868	11,890,203	6.8370	0.68%
2017-07-18	0	11.70	11.68	11.70	11.58	11.78	7,968,552	93,011,063	11.672	6.821	6.810	6.821	6.751	6.868	13,667,780	6.8051	-0.17%
2017-07-17	0	11.72	11.70	11.72	11.56	11.90	8,557,392	100,107,836	11.698	6.833	6.821	6.833	6.740	6.938	14,677,767	6.8204	-0.51%
2017-07-14	0	11.78	11.76	11.78	11.74	11.90	4,392,500	51,817,940	11.797	6.868	6.856	6.868	6.845	6.938	7,534,082	6.8778	-0.67%
2017-07-13	0	11.86	11.86	11.88	11.68	11.88	8,618,385	101,934,261	11.828	6.915	6.915	6.926	6.810	6.926	14,782,383	6.8957	1.89%
2017-07-12	0	11.64	11.64	11.66	11.50	11.70	12,436,898	144,449,820	11.615	6.786	6.786	6.798	6.705	6.821	21,331,954	6.7715	0.69%
2017-07-11	0	11.56	11.54	11.56	11.42	11.56	11,743,000	134,977,180	11.494	6.740	6.728	6.740	6.658	6.740	20,141,769	6.7014	0.52%
2017-07-10	0	11.50	11.50	11.54	11.40	11.60	5,931,775	68,284,887	11.512	6.705	6.705	6.728	6.646	6.763	10,174,269	6.7115	0.52%
2017-07-07	0	11.44	11.44	11.46	11.44	11.56	5,670,100	65,107,476	11.483	6.670	6.670	6.681	6.670	6.740	9,725,440	6.6946	-0.52%
2017-07-06	0	11.50	11.50	11.52	11.50	11.66	5,730,412	66,090,987	11.533	6.705	6.705	6.716	6.705	6.798	9,828,888	6.7242	-1.03%
2017-07-05	0	11.62	11.60	11.62	11.50	11.62	8,541,572	98,843,991	11.572	6.775	6.763	6.775	6.705	6.775	14,650,632	6.7467	-0.17%
2017-07-04	0	11.64	11.62	11.64	11.52	11.84	8,951,261	104,329,499	11.655	6.786	6.775	6.786	6.716	6.903	15,353,337	6.7952	-1.36%
2017-07-03	0	11.80	11.80	11.82	11.64	11.82	5,490,151	64,604,008	11.767	6.880	6.880	6.891	6.786	6.891	9,416,789	6.8605	0.51%
2017-06-30	0	11.74	11.74	11.76	11.70	11.92	10,443,682	122,744,703	11.753	6.845	6.845	6.856	6.821	6.950	17,913,160	6.8522	-1.34%
2017-06-29	0	11.90	11.90	11.92	11.84	11.96	5,810,626	69,180,013	11.906	6.938	6.938	6.950	6.903	6.973	9,966,473	6.9413	0.00%
2017-06-28	0	11.90	11.88	11.90	11.86	12.00	5,108,544	60,778,406	11.897	6.938	6.926	6.938	6.915	6.996	8,762,251	6.9364	-0.67%
2017-06-27	0	11.98	11.96	11.98	11.92	12.04	6,604,072	79,008,035	11.964	6.985	6.973	6.985	6.950	7.020	11,327,403	6.9749	-0.66%
2017-06-26	0	12.06	12.06	12.08	12.02	12.14	7,441,018	89,782,615	12.066	7.031	7.031	7.043	7.008	7.078	12,762,945	7.0346	0.17%
2017-06-23	0	12.04	12.02	12.04	12.02	12.20	7,447,477	89,865,959	12.067	7.020	7.008	7.020	7.008	7.113	12,774,024	7.0351	-1.31%
2017-06-22	0	12.20	12.18	12.20	12.10	12.28	6,622,638	80,755,553	12.194	7.113	7.101	7.113	7.055	7.159	11,359,248	7.1092	-0.33%
2017-06-21	0	12.24	12.22	12.24	12.10	12.32	6,539,689	79,795,723	12.202	7.136	7.124	7.136	7.055	7.183	11,216,973	7.1138	-0.81%
2017-06-20	0	12.34	12.32	12.34	12.26	12.46	4,818,128	59,400,376	12.329	7.194	7.183	7.194	7.148	7.264	8,264,125	7.1877	-0.48%
2017-06-19	0	12.40	12.38	12.40	12.12	12.40	6,933,500	85,445,911	12.324	7.229	7.218	7.229	7.066	7.229	11,892,443	7.1849	1.64%
2017-06-16	0	12.20	12.18	12.20	12.00	12.20	10,646,969	129,559,472	12.169	7.113	7.101	7.113	6.996	7.113	18,261,841	7.0945	1.16%
2017-06-15	0	12.06	12.06	12.08	12.00	12.16	6,933,580	83,798,098	12.086	7.031	7.031	7.043	6.996	7.089	11,892,580	7.0463	-0.90%
2017-06-14	0	12.40	12.38	12.40	12.24	12.44	9,121,709	112,425,950	12.325	7.095	7.084	7.095	7.004	7.118	15,941,379	7.0525	-0.32%
2017-06-13	0	12.44	12.42	12.44	12.30	12.44	9,102,808	112,757,288	12.387	7.118	7.107	7.118	7.038	7.118	15,908,347	7.0879	0.48%
2017-06-12	0	12.38	12.36	12.38	12.20	12.58	10,877,816	134,529,841	12.367	7.084	7.072	7.084	6.981	7.198	19,010,405	7.0766	-1.28%
2017-06-09	0	12.54	12.52	12.54	12.26	12.70	16,141,184	201,502,603	12.484	7.175	7.164	7.175	7.015	7.267	28,208,829	7.1432	-0.32%
2017-06-08	0	12.58	12.56	12.58	12.44	12.64	8,168,186	102,294,563	12.524	7.198	7.187	7.198	7.118	7.233	14,274,973	7.1660	-0.32%
2017-06-07	0	12.62	12.60	12.62	12.40	12.66	19,907,400	249,599,013	12.538	7.221	7.210	7.221	7.095	7.244	34,790,784	7.1743	1.61%
2017-06-06	0	12.42	12.40	12.42	12.30	12.48	10,999,116	136,454,114	12.406	7.107	7.095	7.107	7.038	7.141	19,222,393	7.0987	0.98%
2017-06-05	0	12.30	12.28	12.30	12.20	12.30	7,942,335	97,411,251	12.265	7.038	7.027	7.038	6.981	7.038	13,880,269	7.0180	0.49%
2017-06-02	0	12.24	12.22	12.24	12.18	12.30	8,203,532	100,307,469	12.227	7.004	6.992	7.004	6.969	7.038	14,336,744	6.9965	-0.16%
2017-06-01	0	12.26	12.26	12.28	12.12	12.40	38,514,215	474,621,391	12.323	7.015	7.015	7.027	6.935	7.095	67,308,625	7.0514	-0.81%
2017-05-31	0	12.36	12.32	12.36	12.20	12.38	104,632,898	1,291,159,779	12.340	7.072	7.050	7.072	6.981	7.084	182,859,665	7.0609	0.49%
2017-05-29	0	12.30	12.28	12.30	12.18	12.36	14,770,854	181,599,812	12.294	7.038	7.027	7.038	6.969	7.072	25,813,998	7.0349	0.49%
2017-05-26	0	12.24	12.24	12.26	12.18	12.38	13,410,403	164,847,877	12.293	7.004	7.004	7.015	6.969	7.084	23,436,432	7.0338	0.66%
2017-05-25	0	12.16	12.16	12.18	12.14	12.24	11,948,185	145,560,493	12.183	6.958	6.958	6.969	6.947	7.004	20,881,015	6.9709	0.00%
2017-05-24	0	12.16	12.14	12.16	12.10	12.20	16,745,688	203,530,684	12.154	6.958	6.947	6.958	6.924	6.981	29,265,279	6.9547	0.16%
2017-05-23	0	12.14	12.12	12.14	12.04	12.18	19,016,760	230,813,175	12.137	6.947	6.935	6.947	6.889	6.969	33,234,274	6.9450	0.33%
2017-05-22	0	12.10	12.08	12.10	12.00	12.12	9,550,364	115,442,810	12.088	6.924	6.912	6.924	6.866	6.935	16,690,509	6.9167	0.67%
2017-05-19	0	12.02	12.00	12.02	11.92	12.08	9,754,506	117,016,601	11.996	6.878	6.866	6.878	6.821	6.912	17,047,274	6.8642	0.33%
2017-05-18	0	11.98	11.96	11.98	11.84	12.08	11,904,937	142,856,807	12.000	6.855	6.844	6.855	6.775	6.912	20,805,433	6.8663	-0.17%
2017-05-17	0	12.00	12.00	12.02	11.98	12.16	20,752,889	249,813,145	12.038	6.866	6.866	6.878	6.855	6.958	36,268,386	6.8879	0.17%
2017-05-16	0	11.98	11.96	11.98	11.72	12.00	45,629,019	544,146,495	11.925	6.855	6.844	6.855	6.706	6.866	79,742,675	6.8238	3.99%
2017-05-15	0	11.52	11.50	11.52	11.42	11.52	9,018,514	103,500,193	11.476	6.592	6.580	6.592	6.535	6.592	15,761,032	6.5668	0.35%
2017-05-12	0	11.48	11.46	11.48	11.40	11.52	9,028,156	103,355,243	11.448	6.569	6.557	6.569	6.523	6.592	15,777,883	6.5506	0.17%
2017-05-11	0	11.46	11.44	11.46	11.28	11.46	13,340,799	152,237,282	11.411	6.557	6.546	6.557	6.454	6.557	23,314,790	6.5296	0.88%
2017-05-10	0	11.36	11.34	11.36	11.24	11.38	17,689,353	200,317,993	11.324	6.500	6.489	6.500	6.432	6.512	30,914,456	6.4798	0.89%
2017-05-09	0	11.26	11.24	11.26	11.02	11.26	7,611,316	85,113,625	11.183	6.443	6.432	6.443	6.306	6.443	13,301,770	6.3987	1.81%
2017-05-08	0	11.06	11.06	11.10	11.06	11.22	7,301,650	81,150,136	11.114	6.329	6.329	6.351	6.329	6.420	12,760,588	6.3594	-0.54%
2017-05-05	0	11.12	11.12	11.14	11.10	11.30	10,273,791	114,736,368	11.168	6.363	6.363	6.374	6.351	6.466	17,954,793	6.3903	-1.42%
2017-05-04	0	11.28	11.26	11.28	11.10	11.28	10,078,332	112,942,133	11.206	6.454	6.443	6.454	6.351	6.454	17,613,202	6.4124	0.36%
2017-05-02	0	11.24	11.22	11.24	11.10	11.28	5,880,378	65,912,938	11.209	6.432	6.420	6.432	6.351	6.454	10,276,729	6.4138	-0.35%
2017-04-28	0	11.28	11.26	11.28	11.18	11.30	12,721,280	143,095,233	11.248	6.454	6.443	6.454	6.397	6.466	22,232,100	6.4364	0.71%
2017-04-27	0	11.20	11.18	11.20	11.08	11.28	6,257,671	69,760,176	11.148	6.409	6.397	6.409	6.340	6.454	10,936,098	6.3789	-0.71%
2017-04-26	0	11.28	11.26	11.28	11.12	11.28	16,352,847	183,326,469	11.211	6.454	6.443	6.454	6.363	6.454	28,578,738	6.4148	1.44%
2017-04-25	0	11.12	11.10	11.12	11.02	11.12	10,367,724	114,910,254	11.083	6.363	6.351	6.363	6.306	6.363	18,118,953	6.3420	0.72%
2017-04-24	0	11.04	11.02	11.04	10.88	11.04	5,451,907	59,798,308	10.968	6.317	6.306	6.317	6.226	6.317	9,527,920	6.2761	1.10%
2017-04-21	0	10.92	10.92	10.94	10.86	11.00	8,004,518	87,565,173	10.939	6.248	6.248	6.260	6.214	6.294	13,988,941	6.2596	0.74%
2017-04-20	0	10.84	10.82	10.84	10.66	10.84	5,341,380	57,429,731	10.752	6.203	6.191	6.203	6.100	6.203	9,334,760	6.1522	1.12%
2017-04-19	0	10.72	10.72	10.74	10.66	10.86	11,428,979	122,341,022	10.704	6.134	6.134	6.145	6.100	6.214	19,973,635	6.1251	-0.74%
2017-04-18	0	10.80	10.80	10.82	10.80	11.00	9,299,000	100,945,208	10.855	6.180	6.180	6.191	6.180	6.294	16,251,218	6.2115	-1.82%
2017-04-13	0	11.00	10.98	11.00	10.94	11.04	5,364,010	58,966,220	10.993	6.294	6.283	6.294	6.260	6.317	9,374,309	6.2902	-0.36%
2017-04-12	0	11.04	11.02	11.04	10.90	11.04	6,779,958	74,530,790	10.993	6.317	6.306	6.317	6.237	6.317	11,848,863	6.2901	1.10%
2017-04-11	0	10.92	10.92	10.94	10.82	11.06	9,725,105	106,210,073	10.921	6.248	6.248	6.260	6.191	6.329	16,995,892	6.2492	-0.91%
2017-04-10	0	11.02	11.02	11.04	10.96	11.06	3,828,942	42,184,331	11.017	6.306	6.306	6.317	6.271	6.329	6,691,577	6.3041	-0.36%
2017-04-07	0	11.06	11.04	11.06	10.88	11.08	10,726,295	117,744,168	10.977	6.329	6.317	6.329	6.226	6.340	18,745,602	6.2812	0.00%
2017-04-06	0	11.06	11.04	11.06	10.96	11.06	4,156,807	45,837,521	11.027	6.329	6.317	6.329	6.271	6.329	7,264,564	6.3097	-0.18%
2017-04-05	0	11.08	11.06	11.08	10.94	11.16	16,178,076	178,352,171	11.024	6.340	6.329	6.340	6.260	6.386	28,273,302	6.3081	-0.72%
2017-04-03	0	11.16	11.14	11.16	11.04	11.16	5,470,083	60,767,511	11.109	6.386	6.374	6.386	6.317	6.386	9,559,685	6.3566	0.72%
2017-03-31	0	11.08	11.06	11.08	10.92	11.12	8,728,000	96,363,220	11.041	6.340	6.329	6.340	6.248	6.363	15,253,321	6.3175	-0.18%
2017-03-30	0	11.10	11.08	11.10	11.02	11.12	8,056,824	89,335,055	11.088	6.351	6.340	6.351	6.306	6.363	14,080,353	6.3447	0.18%
2017-03-29	0	11.08	11.06	11.08	11.04	11.16	5,994,622	66,418,959	11.080	6.340	6.329	6.340	6.317	6.386	10,476,385	6.3399	-0.18%
2017-03-28	0	11.10	11.08	11.10	11.00	11.12	5,420,000	60,056,400	11.081	6.351	6.340	6.351	6.294	6.363	9,472,158	6.3403	1.09%
2017-03-27	0	10.98	10.98	11.00	10.92	11.08	11,898,606	130,801,424	10.993	6.283	6.283	6.294	6.248	6.340	20,794,369	6.2902	-0.90%
2017-03-24	0	11.08	11.06	11.08	11.04	11.26	12,008,718	133,209,172	11.093	6.340	6.329	6.340	6.317	6.443	20,986,804	6.3473	-1.42%
2017-03-23	0	11.24	11.22	11.24	11.18	11.36	9,053,991	101,841,174	11.248	6.432	6.420	6.432	6.397	6.500	15,823,033	6.4363	-0.35%
2017-03-22	0	11.28	11.28	11.30	11.24	11.44	10,884,353	123,020,330	11.302	6.454	6.454	6.466	6.432	6.546	19,021,830	6.4673	-2.08%
2017-03-21	0	11.52	11.48	11.52	11.38	11.54	18,706,000	213,966,040	11.438	6.592	6.569	6.592	6.512	6.603	32,691,180	6.5451	1.59%
2017-03-20	0	11.34	11.34	11.36	11.18	11.40	9,302,398	105,202,761	11.309	6.489	6.489	6.500	6.397	6.523	16,257,156	6.4712	0.71%
2017-03-17	0	11.26	11.26	11.28	11.20	11.48	29,271,565	330,299,784	11.284	6.443	6.443	6.454	6.409	6.569	51,155,886	6.4567	-1.23%
2017-03-16	0	11.40	11.38	11.40	11.02	11.40	16,894,467	190,289,925	11.263	6.523	6.512	6.523	6.306	6.523	29,525,289	6.4450	3.64%
2017-03-15	0	11.00	11.00	11.02	10.92	11.06	4,060,917	44,664,851	10.999	6.294	6.294	6.306	6.248	6.329	7,096,983	6.2935	-0.36%
2017-03-14	0	11.04	11.02	11.04	10.92	11.12	10,737,380	118,281,205	11.016	6.317	6.306	6.317	6.248	6.363	18,764,975	6.3033	-0.54%
2017-03-13	0	11.10	11.08	11.10	10.86	11.14	13,286,097	147,051,237	11.068	6.351	6.340	6.351	6.214	6.374	23,219,191	6.3332	1.46%
2017-03-10	0	10.94	10.94	10.96	10.86	11.02	3,668,921	40,132,117	10.938	6.260	6.260	6.271	6.214	6.306	6,411,919	6.2590	-0.36%
2017-03-09	0	10.98	10.98	11.00	10.94	11.06	6,900,014	75,744,556	10.977	6.283	6.283	6.294	6.260	6.329	12,058,676	6.2813	-0.72%
2017-03-08	0	11.06	11.06	11.08	11.00	11.12	6,204,420	68,583,363	11.054	6.329	6.329	6.340	6.294	6.363	10,843,035	6.3251	-0.18%
2017-03-07	0	11.08	11.06	11.08	10.94	11.18	5,913,873	65,397,480	11.058	6.340	6.329	6.340	6.260	6.397	10,335,266	6.3276	0.00%
2017-03-06	0	11.08	11.06	11.08	11.00	11.12	7,150,074	79,255,988	11.085	6.340	6.329	6.340	6.294	6.363	12,495,689	6.3427	0.73%
2017-03-03	0	11.00	10.98	11.00	10.96	11.12	9,749,380	107,464,888	11.023	6.294	6.283	6.294	6.271	6.363	17,038,316	6.3072	-0.90%
2017-03-02	0	11.10	11.08	11.10	11.06	11.30	9,757,408	108,847,952	11.155	6.351	6.340	6.351	6.329	6.466	17,052,346	6.3832	-0.54%
2017-03-01	0	11.16	11.14	11.16	11.12	11.26	9,394,356	104,913,650	11.168	6.386	6.374	6.386	6.363	6.443	16,417,865	6.3902	0.18%
2017-02-28	0	11.14	11.14	11.16	11.14	11.34	11,248,102	126,051,910	11.207	6.374	6.374	6.386	6.374	6.489	19,657,528	6.4124	-0.54%
2017-02-27	0	11.20	11.20	11.22	11.16	11.40	17,124,822	191,971,982	11.210	6.409	6.409	6.420	6.386	6.523	29,927,865	6.4145	-1.41%
2017-02-24	0	11.36	11.34	11.36	11.34	11.50	10,557,364	120,574,878	11.421	6.500	6.489	6.500	6.489	6.580	18,450,373	6.5351	-0.87%
2017-02-23	0	11.46	11.44	11.46	11.42	11.58	4,850,536	55,659,042	11.475	6.557	6.546	6.557	6.535	6.626	8,476,946	6.5659	-0.17%
2017-02-22	0	11.48	11.46	11.48	11.42	11.58	10,741,802	123,258,529	11.475	6.569	6.557	6.569	6.535	6.626	18,772,703	6.5658	0.00%
2017-02-21	0	11.48	11.46	11.48	11.44	11.58	8,952,640	102,986,743	11.504	6.569	6.557	6.569	6.546	6.626	15,645,909	6.5823	-0.35%
2017-02-20	0	11.52	11.50	11.52	11.46	11.64	10,475,000	120,736,718	11.526	6.592	6.580	6.592	6.557	6.660	18,306,432	6.5953	0.00%
2017-02-17	0	11.52	11.52	11.54	11.44	11.90	13,341,717	154,664,439	11.593	6.592	6.592	6.603	6.546	6.809	23,316,394	6.6333	-3.36%
2017-02-16	0	11.92	11.90	11.92	11.66	11.92	14,148,080	166,786,328	11.789	6.821	6.809	6.821	6.672	6.821	24,725,619	6.7455	0.17%
2017-02-15	0	11.90	11.90	11.92	11.72	11.96	13,224,034	156,779,303	11.856	6.809	6.809	6.821	6.706	6.844	23,110,728	6.7838	2.06%
2017-02-14	0	11.66	11.66	11.70	11.66	11.88	5,801,707	68,095,057	11.737	6.672	6.672	6.695	6.672	6.798	10,139,241	6.7160	-1.69%
2017-02-13	0	11.86	11.84	11.86	11.70	11.86	7,608,720	89,699,567	11.789	6.786	6.775	6.786	6.695	6.786	13,297,233	6.7457	0.85%
2017-02-10	0	11.76	11.74	11.76	11.62	11.78	6,126,690	71,923,351	11.739	6.729	6.718	6.729	6.649	6.741	10,707,192	6.7173	1.55%
2017-02-09	0	11.58	11.58	11.60	11.52	11.68	5,061,475	58,726,612	11.603	6.626	6.626	6.638	6.592	6.683	8,845,589	6.6391	-0.52%
2017-02-08	0	11.64	11.62	11.64	11.32	11.64	7,612,459	87,794,011	11.533	6.660	6.649	6.660	6.477	6.660	13,303,767	6.5992	2.28%
2017-02-07	0	11.38	11.32	11.38	11.28	11.40	4,353,279	49,431,052	11.355	6.512	6.477	6.512	6.454	6.523	7,607,924	6.4973	0.18%
2017-02-06	0	11.36	11.34	11.36	11.28	11.38	4,409,108	50,006,377	11.342	6.500	6.489	6.500	6.454	6.512	7,705,493	6.4897	0.35%
2017-02-03	0	11.32	11.28	11.32	11.24	11.40	4,420,644	49,959,577	11.301	6.477	6.454	6.477	6.432	6.523	7,725,653	6.4667	0.18%
2017-02-02	0	11.30	11.28	11.30	11.28	11.48	4,144,676	46,888,123	11.313	6.466	6.454	6.466	6.454	6.569	7,243,363	6.4733	-0.88%
2017-02-01	0	11.40	11.40	11.46	11.26	11.56	5,357,777	61,014,494	11.388	6.523	6.523	6.557	6.443	6.615	9,363,416	6.5163	-1.21%
2017-01-27	0	11.54	11.48	11.54	11.40	11.58	3,119,708	35,919,513	11.514	6.603	6.569	6.603	6.523	6.626	5,452,097	6.5882	0.35%
2017-01-26	0	11.50	11.48	11.50	11.42	11.52	5,166,000	59,298,620	11.479	6.580	6.569	6.580	6.535	6.592	9,028,260	6.5681	1.05%
2017-01-25	0	11.38	11.36	11.38	11.28	11.48	3,285,294	37,303,561	11.355	6.512	6.500	6.512	6.454	6.569	5,741,481	6.4972	-0.52%
2017-01-24	0	11.44	11.42	11.44	11.38	11.44	2,986,218	34,104,879	11.421	6.546	6.535	6.546	6.512	6.546	5,218,806	6.5350	0.53%
2017-01-23	0	11.38	11.38	11.40	11.34	11.56	4,867,039	55,563,570	11.416	6.512	6.512	6.523	6.489	6.615	8,505,787	6.5324	0.53%
2017-01-20	0	11.32	11.32	11.36	11.32	11.46	2,178,690	24,752,224	11.361	6.477	6.477	6.500	6.477	6.557	3,807,546	6.5008	-1.22%
2017-01-19	0	11.46	11.44	11.46	11.36	11.50	4,437,912	50,705,255	11.425	6.557	6.546	6.557	6.500	6.580	7,755,831	6.5377	-0.17%
2017-01-18	0	11.48	11.48	11.50	11.34	11.58	6,486,000	74,480,780	11.483	6.569	6.569	6.580	6.489	6.626	11,335,133	6.5708	1.41%
2017-01-17	0	11.32	11.30	11.32	11.26	11.34	3,094,095	34,960,955	11.299	6.477	6.466	6.477	6.443	6.489	5,407,335	6.4655	0.53%
2017-01-16	0	11.26	11.26	11.28	11.24	11.52	3,626,384	40,980,533	11.301	6.443	6.443	6.454	6.432	6.592	6,337,580	6.4663	-2.26%
2017-01-13	0	11.52	11.50	11.52	11.42	11.58	4,290,312	49,307,015	11.493	6.592	6.580	6.592	6.535	6.626	7,497,881	6.5761	0.35%
2017-01-12	0	11.48	11.48	11.50	11.44	11.60	5,635,834	64,858,975	11.508	6.569	6.569	6.580	6.546	6.638	9,849,357	6.5851	0.00%
2017-01-11	0	11.48	11.46	11.48	11.34	11.50	5,746,958	65,785,862	11.447	6.569	6.557	6.569	6.489	6.580	10,043,560	6.5501	0.88%
2017-01-10	0	11.38	11.36	11.38	11.30	11.48	5,914,194	67,206,898	11.364	6.512	6.500	6.512	6.466	6.569	10,335,827	6.5023	-0.70%
2017-01-09	0	11.46	11.44	11.46	11.20	11.46	6,321,725	71,663,504	11.336	6.557	6.546	6.557	6.409	6.557	11,048,041	6.4865	1.24%
2017-01-06	0	11.32	11.30	11.32	11.26	11.40	3,616,923	40,910,979	11.311	6.477	6.466	6.477	6.443	6.523	6,321,046	6.4722	-0.35%
2017-01-05	0	11.36	11.34	11.36	11.10	11.38	8,004,203	90,575,204	11.316	6.500	6.489	6.500	6.351	6.512	13,988,391	6.4750	1.97%
2017-01-04	0	11.14	11.14	11.16	11.04	11.22	4,266,026	47,539,163	11.144	6.374	6.374	6.386	6.317	6.420	7,455,438	6.3764	0.72%
2017-01-03	0	11.06	11.06	11.08	10.98	11.16	3,633,780	40,246,963	11.076	6.329	6.329	6.340	6.283	6.386	6,350,506	6.3376	-0.36%
2016-12-30	0	11.10	11.06	11.10	10.98	11.10	7,667,426	84,747,897	11.053	6.351	6.329	6.351	6.283	6.351	13,399,829	6.3246	0.73%
2016-12-29	0	11.02	10.98	11.02	10.84	11.02	6,831,765	74,747,156	10.941	6.306	6.283	6.306	6.203	6.306	11,939,402	6.2605	0.73%
2016-12-28	0	10.94	10.92	10.94	10.84	11.06	7,457,738	81,645,335	10.948	6.260	6.248	6.260	6.203	6.329	13,033,372	6.2643	0.37%
2016-12-23	0	10.90	10.86	10.90	10.76	11.00	17,565,231	190,969,847	10.872	6.237	6.214	6.237	6.157	6.294	30,697,537	6.2210	0.00%
2016-12-22	0	10.90	10.90	10.92	10.90	11.04	10,170,913	111,230,712	10.936	6.237	6.237	6.248	6.237	6.317	17,775,000	6.2577	-1.27%
2016-12-21	0	11.04	11.04	11.06	11.00	11.18	8,203,741	90,734,627	11.060	6.317	6.317	6.329	6.294	6.397	14,337,110	6.3287	-0.54%
2016-12-20	0	11.10	11.10	11.12	11.04	11.26	6,219,026	69,087,438	11.109	6.351	6.351	6.363	6.317	6.443	10,868,561	6.3566	-0.89%
2016-12-19	0	11.20	11.20	11.22	11.20	11.46	7,502,758	84,555,135	11.270	6.409	6.409	6.420	6.409	6.557	13,112,050	6.4487	-2.78%
2016-12-16	0	11.52	11.48	11.52	11.24	11.52	17,295,462	197,327,106	11.409	6.592	6.569	6.592	6.432	6.592	30,226,080	6.5284	0.88%
2016-12-15	0	11.42	11.38	11.42	11.12	11.44	15,701,208	177,255,346	11.289	6.535	6.512	6.535	6.363	6.546	27,439,913	6.4598	-1.04%
2016-12-14	0	11.54	11.54	11.56	11.52	11.68	4,447,755	51,408,193	11.558	6.603	6.603	6.615	6.592	6.683	7,773,033	6.6137	-0.35%
2016-12-13	0	11.58	11.56	11.58	11.40	11.68	9,663,486	111,147,152	11.502	6.626	6.615	6.626	6.523	6.683	16,888,205	6.5813	0.00%
2016-12-12	0	11.58	11.54	11.58	11.50	11.90	6,702,172	77,597,594	11.578	6.626	6.603	6.626	6.580	6.809	11,712,922	6.6250	-2.36%
2016-12-09	0	11.86	11.84	11.86	11.74	12.00	6,029,409	71,461,326	11.852	6.786	6.775	6.786	6.718	6.866	10,537,180	6.7818	-1.50%
2016-12-08	0	12.04	11.94	12.04	11.90	12.04	6,597,096	78,967,635	11.970	6.889	6.832	6.889	6.809	6.889	11,529,288	6.8493	1.18%
2016-12-07	0	11.90	11.88	11.90	11.78	11.92	3,974,420	47,125,169	11.857	6.809	6.798	6.809	6.741	6.821	6,945,818	6.7847	0.85%
2016-12-06	0	11.80	11.80	11.84	11.74	11.94	5,550,888	65,742,599	11.844	6.752	6.752	6.775	6.718	6.832	9,700,902	6.7770	0.85%
2016-12-05	0	11.70	11.70	11.72	11.64	11.88	4,924,067	57,856,231	11.750	6.695	6.695	6.706	6.660	6.798	8,605,451	6.7232	-0.68%
2016-12-02	0	11.78	11.78	11.80	11.76	12.02	8,254,747	97,474,512	11.808	6.741	6.741	6.752	6.729	6.878	14,426,249	6.7567	-1.67%
2016-12-01	0	11.98	11.98	12.00	11.98	12.20	5,765,509	69,422,321	12.041	6.855	6.855	6.866	6.855	6.981	10,075,981	6.8899	0.34%
2016-11-30	0	11.94	11.94	12.00	11.92	12.24	19,636,821	235,043,667	11.970	6.832	6.832	6.866	6.821	7.004	34,317,911	6.8490	-1.32%
2016-11-29	0	12.10	12.10	12.12	12.04	12.24	9,506,965	115,133,153	12.110	6.924	6.924	6.935	6.889	7.004	16,614,664	6.9296	-0.82%
2016-11-28	0	12.20	12.18	12.22	12.02	12.26	7,972,817	96,966,812	12.162	6.981	6.969	6.992	6.878	7.015	13,933,540	6.9592	1.16%
2016-11-25	0	12.06	12.06	12.08	11.96	12.10	7,942,070	95,675,873	12.047	6.901	6.901	6.912	6.844	6.924	13,879,805	6.8932	0.50%
2016-11-24	0	12.00	11.98	12.00	11.80	12.04	8,463,259	101,038,366	11.938	6.866	6.855	6.866	6.752	6.889	14,790,651	6.8312	0.00%
2016-11-23	0	12.00	11.98	12.00	11.90	12.02	6,616,978	79,235,559	11.975	6.866	6.855	6.866	6.809	6.878	11,564,034	6.8519	0.33%
2016-11-22	0	11.96	11.94	11.96	11.74	12.00	10,964,752	130,819,680	11.931	6.844	6.832	6.844	6.718	6.866	19,162,337	6.8269	1.36%
2016-11-21	0	11.80	11.78	11.80	11.54	11.80	7,805,381	91,121,300	11.674	6.752	6.741	6.752	6.603	6.752	13,640,924	6.6800	1.03%
2016-11-18	0	11.68	11.66	11.68	11.48	11.74	5,828,473	67,721,003	11.619	6.683	6.672	6.683	6.569	6.718	10,186,018	6.6484	-0.17%
2016-11-17	0	11.70	11.70	11.72	11.58	11.74	8,486,909	99,170,453	11.685	6.695	6.695	6.706	6.626	6.718	14,831,983	6.6863	0.52%
2016-11-16	0	11.64	11.62	11.64	11.50	11.76	15,447,152	179,994,433	11.652	6.660	6.649	6.660	6.580	6.729	26,995,917	6.6675	0.52%
2016-11-15	0	11.58	11.58	11.60	11.44	11.60	13,482,271	155,470,982	11.532	6.626	6.626	6.638	6.546	6.638	23,562,031	6.5984	1.76%
2016-11-14	0	11.38	11.38	11.40	11.26	11.46	13,606,345	154,999,542	11.392	6.512	6.512	6.523	6.443	6.557	23,778,866	6.5184	-0.35%
2016-11-11	0	11.42	11.38	11.42	11.20	11.46	16,332,384	185,477,532	11.356	6.535	6.512	6.535	6.409	6.557	28,542,976	6.4982	-0.87%
2016-11-10	0	11.52	11.50	11.52	11.24	11.62	21,606,864	246,606,658	11.413	6.592	6.580	6.592	6.432	6.649	37,760,819	6.5308	3.60%
2016-11-09	0	11.12	11.10	11.12	10.78	11.40	19,506,433	216,023,281	11.074	6.363	6.351	6.363	6.168	6.523	34,090,041	6.3368	-1.77%
2016-11-08	0	11.32	11.30	11.32	11.24	11.34	9,433,000	106,548,130	11.295	6.477	6.466	6.477	6.432	6.489	16,485,400	6.4632	1.07%
2016-11-07	0	11.20	11.20	11.22	11.04	11.30	10,980,000	122,823,398	11.186	6.409	6.409	6.420	6.317	6.466	19,188,985	6.4007	0.72%
2016-11-04	0	11.12	11.12	11.14	11.08	11.20	5,307,135	59,035,601	11.124	6.363	6.363	6.374	6.340	6.409	9,274,912	6.3651	-0.71%
2016-11-03	0	11.20	11.16	11.20	11.08	11.20	8,130,601	90,841,061	11.173	6.409	6.386	6.409	6.340	6.409	14,209,288	6.3931	0.00%
2016-11-02	0	11.20	11.20	11.22	11.12	11.38	6,510,332	72,942,806	11.204	6.409	6.409	6.420	6.363	6.512	11,377,656	6.4111	-1.58%
2016-11-01	0	11.38	11.38	11.40	11.08	11.42	17,336,580	196,389,635	11.328	6.512	6.512	6.523	6.340	6.535	30,297,940	6.4819	2.15%
2016-10-31	0	11.14	11.14	11.16	11.06	11.22	5,550,723	61,919,038	11.155	6.374	6.374	6.386	6.329	6.420	9,700,614	6.3830	0.18%
2016-10-28	0	11.12	11.12	11.14	11.02	11.22	8,085,426	89,816,103	11.108	6.363	6.363	6.374	6.306	6.420	14,130,339	6.3563	-0.54%
2016-10-27	0	11.18	11.18	11.20	11.06	11.32	5,171,457	57,652,383	11.148	6.397	6.397	6.409	6.329	6.477	9,037,797	6.3790	-0.71%
2016-10-26	0	11.26	11.26	11.28	11.20	11.38	9,201,000	103,743,950	11.275	6.443	6.443	6.454	6.409	6.512	16,079,950	6.4518	-1.23%
2016-10-25	0	11.40	11.40	11.42	11.30	11.54	7,320,556	83,279,239	11.376	6.523	6.523	6.535	6.466	6.603	12,793,628	6.5094	-1.04%
2016-10-24	0	11.52	11.50	11.52	11.06	11.58	15,001,105	170,804,609	11.386	6.592	6.580	6.592	6.329	6.626	26,216,392	6.5152	2.67%
2016-10-20	0	11.22	11.22	11.24	11.20	11.32	5,077,778	57,098,866	11.245	6.420	6.420	6.432	6.409	6.477	8,874,081	6.4343	0.36%
2016-10-19	0	11.18	11.18	11.20	11.14	11.38	4,376,319	49,146,713	11.230	6.397	6.397	6.409	6.374	6.512	7,648,189	6.4259	-0.53%
2016-10-18	0	11.24	11.22	11.24	11.06	11.28	9,053,579	101,333,132	11.193	6.432	6.420	6.432	6.329	6.454	15,822,313	6.4044	1.63%
2016-10-17	0	11.06	11.02	11.06	11.00	11.20	3,253,601	35,988,867	11.061	6.329	6.306	6.329	6.294	6.409	5,686,093	6.3293	-0.72%
2016-10-14	0	11.14	11.14	11.18	11.02	11.18	6,017,829	66,988,585	11.132	6.374	6.374	6.397	6.306	6.397	10,516,943	6.3696	1.27%
2016-10-13	0	11.00	10.98	11.00	10.96	11.20	12,899,630	142,156,137	11.020	6.294	6.283	6.294	6.271	6.409	22,543,789	6.3058	-0.90%
2016-10-12	0	11.10	11.10	11.12	11.02	11.22	13,778,161	152,689,725	11.082	6.351	6.351	6.363	6.306	6.420	24,079,137	6.3412	-1.07%
2016-10-11	0	11.22	11.22	11.24	11.10	11.46	7,835,841	87,805,907	11.206	6.420	6.420	6.432	6.351	6.557	13,694,156	6.4119	-1.58%
2016-10-07	0	11.40	11.38	11.40	11.28	11.48	6,578,260	74,768,973	11.366	6.523	6.512	6.523	6.454	6.569	11,496,369	6.5037	-0.35%
2016-10-06	0	11.44	11.42	11.44	11.30	11.50	11,210,612	128,030,315	11.420	6.546	6.535	6.546	6.466	6.580	19,592,010	6.5348	0.35%
2016-10-05	0	11.40	11.38	11.40	11.16	11.42	8,929,809	101,296,804	11.344	6.523	6.512	6.523	6.386	6.535	15,606,008	6.4909	1.60%
2016-10-04	0	11.22	11.20	11.22	11.02	11.22	7,921,310	88,222,124	11.137	6.420	6.409	6.420	6.306	6.420	13,843,525	6.3728	0.54%
2016-10-03	0	11.16	11.16	11.18	11.10	11.32	6,014,910	67,328,142	11.194	6.386	6.386	6.397	6.351	6.477	10,511,841	6.4050	0.90%
2016-09-30	0	11.06	11.06	11.08	11.04	11.28	9,296,196	103,294,913	11.112	6.329	6.329	6.340	6.317	6.454	16,246,318	6.3581	-2.30%
2016-09-29	0	11.32	11.32	11.34	11.20	11.38	7,793,712	88,095,385	11.303	6.477	6.477	6.489	6.409	6.512	13,620,530	6.4678	1.43%
2016-09-28	0	11.16	11.16	11.18	11.08	11.24	7,522,625	83,646,678	11.119	6.386	6.386	6.397	6.340	6.432	13,146,770	6.3625	-0.36%
2016-09-27	0	11.20	11.18	11.20	11.14	11.32	11,722,834	131,144,192	11.187	6.409	6.397	6.409	6.374	6.477	20,487,185	6.4013	-0.36%
2016-09-26	0	11.24	11.22	11.24	11.12	11.44	14,686,324	164,964,035	11.232	6.432	6.420	6.432	6.363	6.546	25,666,271	6.4273	-1.92%
2016-09-23	0	11.46	11.44	11.46	11.40	11.70	12,734,703	146,530,244	11.506	6.557	6.546	6.557	6.523	6.695	22,255,558	6.5840	-1.21%
2016-09-22	0	11.60	11.60	11.64	11.56	11.80	9,761,587	114,102,694	11.689	6.638	6.638	6.660	6.615	6.752	17,059,649	6.6885	0.52%
2016-09-21	0	11.54	11.54	11.56	11.50	11.64	12,872,082	148,919,511	11.569	6.603	6.603	6.615	6.580	6.660	22,495,646	6.6199	-0.35%
2016-09-20	0	11.58	11.56	11.58	11.50	11.70	12,437,527	143,677,652	11.552	6.626	6.615	6.626	6.580	6.695	21,736,204	6.6101	-1.03%
2016-09-19	0	11.70	11.68	11.70	11.54	11.82	12,524,991	145,726,482	11.635	6.695	6.683	6.695	6.603	6.763	21,889,059	6.6575	0.34%
2016-09-15	0	11.66	11.66	11.68	11.64	11.80	13,743,527	160,531,197	11.680	6.672	6.672	6.683	6.660	6.752	24,018,610	6.6836	-0.17%
2016-09-14	0	11.68	11.66	11.68	11.52	11.94	16,661,448	194,174,492	11.654	6.683	6.672	6.683	6.592	6.832	29,118,058	6.6685	-0.68%
2016-09-13	0	11.86	11.86	11.88	11.78	12.16	13,287,909	158,566,247	11.933	6.729	6.729	6.740	6.684	6.899	23,419,827	6.7706	-1.17%
2016-09-12	0	12.00	12.00	12.02	11.96	12.28	16,130,832	194,370,139	12.050	6.809	6.809	6.820	6.786	6.967	28,430,454	6.8367	-3.54%
2016-09-09	0	12.44	12.44	12.46	12.12	12.60	30,554,742	378,984,433	12.403	7.058	7.058	7.070	6.877	7.149	53,852,473	7.0375	1.80%
2016-09-08	0	12.22	12.20	12.22	12.06	12.26	14,698,659	178,292,463	12.130	6.933	6.922	6.933	6.843	6.956	25,906,262	6.8822	0.00%
2016-09-07	0	12.22	12.18	12.22	12.08	12.34	16,715,000	203,779,610	12.191	6.933	6.911	6.933	6.854	7.001	29,460,046	6.9172	0.49%
2016-09-06	0	12.16	12.14	12.16	11.94	12.16	10,950,193	131,710,743	12.028	6.899	6.888	6.899	6.775	6.899	19,299,622	6.8245	0.50%
2016-09-05	0	12.10	12.08	12.10	11.98	12.12	9,533,667	114,775,416	12.039	6.865	6.854	6.865	6.797	6.877	16,803,007	6.8306	1.00%
2016-09-02	0	11.98	11.96	11.98	11.84	12.24	16,394,375	196,083,110	11.960	6.797	6.786	6.797	6.718	6.945	28,894,947	6.7861	-1.16%
2016-09-01	0	12.12	12.10	12.12	11.98	12.26	12,269,335	148,036,055	12.066	6.877	6.865	6.877	6.797	6.956	21,624,599	6.8457	-0.82%
2016-08-31	0	12.22	12.22	12.26	12.16	12.48	16,581,952	203,068,637	12.246	6.933	6.933	6.956	6.899	7.081	29,225,550	6.9483	-1.93%
2016-08-30	0	12.46	12.44	12.46	12.34	12.72	12,497,000	155,963,610	12.480	7.070	7.058	7.070	7.001	7.217	22,025,856	7.0809	-0.48%
2016-08-29	0	12.52	12.48	12.52	12.34	12.62	8,432,875	105,153,323	12.469	7.104	7.081	7.104	7.001	7.160	14,862,871	7.0749	-0.32%
2016-08-26	0	12.56	12.54	12.56	12.44	12.60	6,121,272	76,690,765	12.529	7.126	7.115	7.126	7.058	7.149	10,788,690	7.1084	0.80%
2016-08-25	0	12.46	12.46	12.48	12.24	12.52	6,368,000	79,122,180	12.425	7.070	7.070	7.081	6.945	7.104	11,223,546	7.0497	-1.42%
2016-08-24	0	12.64	12.60	12.64	12.40	12.66	5,635,108	70,760,177	12.557	7.172	7.149	7.172	7.035	7.183	9,931,830	7.1246	0.16%
2016-08-23	0	12.62	12.62	12.64	12.52	12.72	6,952,000	87,709,290	12.616	7.160	7.160	7.172	7.104	7.217	12,252,841	7.1583	-0.32%
2016-08-22	0	12.66	12.64	12.66	12.40	12.68	4,741,569	59,518,233	12.552	7.183	7.172	7.183	7.035	7.194	8,356,975	7.1220	0.48%
2016-08-19	0	12.60	12.60	12.62	12.56	12.70	5,037,632	63,601,414	12.625	7.149	7.149	7.160	7.126	7.206	8,878,784	7.1633	-0.63%
2016-08-18	0	12.68	12.66	12.68	12.58	12.74	7,640,420	96,720,853	12.659	7.194	7.183	7.194	7.138	7.228	13,466,175	7.1825	0.48%
2016-08-17	0	12.62	12.56	12.62	12.52	12.78	8,803,656	111,178,648	12.629	7.160	7.126	7.160	7.104	7.251	15,516,369	7.1652	-0.32%
2016-08-16	0	12.66	12.64	12.66	12.58	12.78	8,628,059	109,209,273	12.657	7.183	7.172	7.183	7.138	7.251	15,206,881	7.1816	0.00%
2016-08-15	0	12.66	12.66	12.68	12.46	12.78	12,030,795	152,390,177	12.667	7.183	7.183	7.194	7.070	7.251	21,204,174	7.1868	1.28%
2016-08-12	0	12.50	12.48	12.50	12.34	12.52	12,667,537	157,518,488	12.435	7.092	7.081	7.092	7.001	7.104	22,326,426	7.0552	1.30%
2016-08-11	0	12.34	12.32	12.34	12.20	12.44	10,990,488	135,797,145	12.356	7.001	6.990	7.001	6.922	7.058	19,370,642	7.0105	0.33%
2016-08-10	0	12.30	12.28	12.30	12.06	12.54	13,988,406	172,460,023	12.329	6.979	6.967	6.979	6.843	7.115	24,654,447	6.9951	-1.13%
2016-08-09	0	12.44	12.42	12.44	12.04	12.44	18,951,410	234,009,294	12.348	7.058	7.047	7.058	6.831	7.058	33,401,699	7.0059	3.49%
2016-08-08	0	12.02	12.00	12.02	11.78	12.02	11,059,559	132,507,707	11.981	6.820	6.809	6.820	6.684	6.820	19,492,379	6.7979	2.04%
2016-08-05	0	11.78	11.76	11.78	11.68	11.88	5,681,559	66,967,347	11.787	6.684	6.672	6.684	6.627	6.740	10,013,700	6.6876	0.34%
2016-08-04	0	11.74	11.72	11.74	11.66	11.78	2,939,932	34,476,716	11.727	6.661	6.650	6.661	6.616	6.684	5,181,605	6.6537	0.86%
2016-08-03	0	11.64	11.64	11.66	11.60	11.92	5,661,592	66,323,936	11.715	6.604	6.604	6.616	6.582	6.763	9,978,508	6.6467	-2.18%
2016-08-01	0	11.90	11.86	11.90	11.72	11.94	9,790,751	116,092,926	11.857	6.752	6.729	6.752	6.650	6.775	17,256,116	6.7276	1.54%
2016-07-29	0	11.72	11.72	11.74	11.68	12.04	10,531,700	124,307,102	11.803	6.650	6.650	6.661	6.627	6.831	18,562,032	6.6968	-2.33%
2016-07-28	0	12.00	11.98	12.00	11.84	12.04	9,038,512	107,914,024	11.939	6.809	6.797	6.809	6.718	6.831	15,930,301	6.7741	0.17%
2016-07-27	0	11.98	11.92	11.98	11.88	12.06	9,136,870	109,307,268	11.963	6.797	6.763	6.797	6.740	6.843	16,103,656	6.7877	1.01%
2016-07-26	0	11.86	11.82	11.86	11.70	12.00	7,886,900	93,756,166	11.888	6.729	6.706	6.729	6.638	6.809	13,900,594	6.7448	0.68%
2016-07-25	0	11.78	11.74	11.78	11.54	11.78	3,692,809	43,080,349	11.666	6.684	6.661	6.684	6.548	6.684	6,508,545	6.6190	0.51%
2016-07-22	0	11.72	11.68	11.72	11.60	11.88	8,061,357	94,260,653	11.693	6.650	6.627	6.650	6.582	6.740	14,208,073	6.6343	-0.68%
2016-07-21	0	11.80	11.78	11.80	11.76	11.90	4,671,609	55,209,504	11.818	6.695	6.684	6.695	6.672	6.752	8,233,671	6.7053	0.17%
2016-07-20	0	11.78	11.76	11.78	11.64	11.98	10,069,567	119,098,967	11.828	6.684	6.672	6.684	6.604	6.797	17,747,526	6.7107	0.68%
2016-07-19	0	11.70	11.66	11.70	11.62	11.78	5,228,092	61,146,517	11.696	6.638	6.616	6.638	6.593	6.684	9,214,468	6.6359	0.00%
2016-07-18	0	11.70	11.68	11.70	11.64	11.92	8,851,369	103,707,438	11.717	6.638	6.627	6.638	6.604	6.763	15,600,463	6.6477	0.17%
2016-07-15	0	11.68	11.68	11.70	11.66	11.92	11,871,940	139,628,217	11.761	6.627	6.627	6.638	6.616	6.763	20,924,193	6.6731	-0.34%
2016-07-14	0	11.72	11.70	11.76	11.46	11.76	16,367,170	190,736,890	11.654	6.650	6.638	6.672	6.502	6.672	28,846,998	6.6120	1.91%
2016-07-13	0	11.50	11.46	11.50	11.46	11.66	8,908,652	102,628,292	11.520	6.525	6.502	6.525	6.502	6.616	15,701,424	6.5362	0.00%
2016-07-12	0	11.50	11.46	11.50	11.28	11.50	9,140,794	104,261,645	11.406	6.525	6.502	6.525	6.400	6.525	16,110,572	6.4716	1.41%
2016-07-11	0	11.34	11.32	11.36	11.24	11.40	5,066,282	57,418,288	11.333	6.434	6.423	6.445	6.377	6.468	8,929,279	6.4303	2.53%
2016-07-08	0	11.06	11.04	11.08	11.00	11.18	3,797,509	41,967,867	11.051	6.275	6.264	6.287	6.241	6.343	6,693,077	6.2703	-0.90%
2016-07-07	0	11.16	11.14	11.18	11.06	11.24	4,125,932	46,084,491	11.169	6.332	6.321	6.343	6.275	6.377	7,271,920	6.3373	1.09%
2016-07-06	0	11.04	11.04	11.08	11.00	11.20	8,971,479	99,134,579	11.050	6.264	6.264	6.287	6.241	6.355	15,812,156	6.2695	-1.95%
2016-07-05	0	11.26	11.22	11.26	11.20	11.40	4,790,340	54,116,457	11.297	6.389	6.366	6.389	6.355	6.468	8,442,934	6.4097	-1.40%
2016-07-04	0	11.42	11.38	11.42	11.08	11.46	6,540,400	74,415,190	11.378	6.479	6.457	6.479	6.287	6.502	11,527,399	6.4555	1.24%
2016-06-30	0	11.28	11.24	11.28	11.06	11.30	11,822,007	132,477,889	11.206	6.400	6.377	6.400	6.275	6.411	20,836,187	6.3581	2.55%
2016-06-29	0	11.00	10.98	11.02	10.90	11.08	5,213,100	57,319,272	10.995	6.241	6.230	6.253	6.184	6.287	9,188,044	6.2385	0.36%
2016-06-28	0	10.96	10.96	10.98	10.80	10.98	8,388,867	91,300,182	10.883	6.218	6.218	6.230	6.128	6.230	14,785,307	6.1751	0.00%
2016-06-27	0	10.96	10.92	10.98	10.78	11.06	5,239,800	57,157,767	10.908	6.218	6.196	6.230	6.116	6.275	9,235,103	6.1892	-0.36%
2016-06-24	0	11.00	10.96	11.04	10.62	11.38	17,542,499	191,354,586	10.908	6.241	6.218	6.264	6.026	6.457	30,918,506	6.1890	-1.61%
2016-06-23	0	11.18	11.14	11.20	11.06	11.20	8,718,800	97,102,732	11.137	6.343	6.321	6.355	6.275	6.355	15,366,811	6.3190	0.00%
2016-06-22	0	11.18	11.16	11.22	11.00	11.26	8,987,625	100,161,970	11.144	6.343	6.332	6.366	6.241	6.389	15,840,613	6.3231	0.36%
2016-06-21	0	11.14	11.08	11.16	10.98	11.16	6,769,894	75,045,033	11.085	6.321	6.287	6.332	6.230	6.332	11,931,881	6.2895	1.64%
2016-06-20	0	10.96	10.92	10.96	10.84	11.00	10,601,029	115,617,018	10.906	6.218	6.196	6.218	6.150	6.241	18,684,224	6.1879	1.29%
2016-06-17	0	10.82	10.80	10.84	10.72	10.98	56,744,217	615,251,898	10.843	6.139	6.128	6.150	6.082	6.230	100,011,201	6.1518	0.19%
2016-06-16	0	10.80	10.76	10.80	10.60	10.84	19,604,685	209,937,957	10.709	6.128	6.105	6.128	6.014	6.150	34,553,091	6.0758	0.00%
2016-06-15	0	10.80	10.80	10.82	10.70	10.86	12,477,402	134,636,574	10.790	6.128	6.128	6.139	6.071	6.162	21,991,315	6.1223	-0.18%
2016-06-14	0	10.82	10.76	10.82	10.68	11.04	14,556,675	156,712,246	10.766	6.139	6.105	6.139	6.060	6.264	25,656,016	6.1082	-0.37%
2016-06-13	0	10.86	10.84	10.88	10.76	11.06	12,952,631	140,548,078	10.851	6.162	6.150	6.173	6.105	6.275	22,828,902	6.1566	-1.27%
2016-06-10	0	11.20	11.16	11.20	11.08	11.52	12,469,200	139,789,426	11.211	6.241	6.219	6.241	6.174	6.419	22,376,438	6.2472	-2.44%
2016-06-08	0	11.48	11.46	11.50	11.42	11.60	11,762,281	135,296,187	11.503	6.397	6.386	6.408	6.364	6.464	21,107,846	6.4098	-0.17%
2016-06-07	0	11.50	11.48	11.52	11.38	11.54	16,863,000	193,389,065	11.468	6.408	6.397	6.419	6.341	6.431	30,261,274	6.3906	1.95%
2016-06-06	0	11.28	11.28	11.34	11.06	11.34	19,474,317	217,874,081	11.188	6.286	6.286	6.319	6.163	6.319	34,947,379	6.2343	1.44%
2016-06-03	0	11.12	11.12	11.16	10.98	11.22	43,146,349	479,992,166	11.125	6.197	6.197	6.219	6.119	6.252	77,427,712	6.1992	1.46%
2016-06-02	0	10.96	10.94	10.96	10.94	11.14	19,011,323	208,674,079	10.976	6.107	6.096	6.107	6.096	6.208	34,116,519	6.1165	-1.08%
2016-06-01	0	11.08	11.06	11.08	11.06	11.28	10,194,298	113,858,697	11.169	6.174	6.163	6.174	6.163	6.286	18,294,043	6.2238	-1.77%
2016-05-31	0	11.28	11.26	11.28	11.14	11.38	21,712,247	245,226,022	11.294	6.286	6.275	6.286	6.208	6.341	38,963,426	6.2937	0.89%
2016-05-30	0	11.18	11.18	11.20	11.02	11.28	7,646,363	85,513,397	11.184	6.230	6.230	6.241	6.141	6.286	13,721,680	6.2320	0.90%
2016-05-27	0	11.08	11.10	11.12	10.92	11.16	15,440,495	170,525,515	11.044	6.174	6.185	6.197	6.085	6.219	27,708,537	6.1543	-0.72%
2016-05-26	0	11.16	11.14	11.16	11.06	11.22	10,243,529	114,218,566	11.150	6.219	6.208	6.219	6.163	6.252	18,382,390	6.2135	-0.36%
2016-05-25	0	11.20	11.18	11.22	11.00	11.34	14,708,166	164,689,603	11.197	6.241	6.230	6.252	6.130	6.319	26,394,345	6.2396	2.75%
2016-05-24	0	10.90	10.90	10.92	10.80	11.00	6,592,973	71,641,128	10.866	6.074	6.074	6.085	6.018	6.130	11,831,333	6.0552	-0.37%
2016-05-23	0	10.94	10.92	10.96	10.78	10.96	8,372,515	91,138,788	10.885	6.096	6.085	6.107	6.007	6.107	15,024,786	6.0659	0.37%
2016-05-20	0	10.90	10.90	10.92	10.80	10.98	13,157,994	143,573,963	10.912	6.074	6.074	6.085	6.018	6.119	23,612,505	6.0804	0.00%
2016-05-19	0	10.90	10.92	10.94	10.76	10.94	14,670,000	159,069,310	10.843	6.074	6.085	6.096	5.996	6.096	26,325,855	6.0423	-0.37%
2016-05-18	0	10.94	10.96	10.98	10.64	10.98	18,545,592	200,370,328	10.804	6.096	6.107	6.119	5.929	6.119	33,280,748	6.0206	0.37%
2016-05-17	0	10.90	10.90	10.92	10.62	10.92	12,097,219	130,717,780	10.806	6.074	6.074	6.085	5.918	6.085	21,708,905	6.0214	-0.18%
2016-05-16	0	10.92	10.92	10.94	10.60	10.94	16,204,345	174,677,038	10.780	6.085	6.085	6.096	5.907	6.096	29,079,294	6.0069	0.00%
2016-05-13	0	10.92	10.92	10.94	10.60	10.94	24,297,667	261,671,875	10.769	6.085	6.085	6.096	5.907	6.096	43,603,058	6.0012	-0.73%
2016-05-12	0	11.00	11.02	11.04	10.54	11.04	18,890,497	204,395,849	10.820	6.130	6.141	6.152	5.873	6.152	33,899,692	6.0294	2.04%
2016-05-11	0	10.78	10.78	10.84	10.64	10.92	13,329,804	143,619,137	10.774	6.007	6.007	6.041	5.929	6.085	23,920,824	6.0039	-1.64%
2016-05-10	0	10.96	10.96	10.98	10.70	11.04	16,877,233	183,564,202	10.876	6.107	6.107	6.119	5.963	6.152	30,286,816	6.0609	-1.08%
2016-05-09	0	11.08	11.06	11.08	10.82	11.08	14,410,231	158,342,558	10.988	6.174	6.163	6.174	6.029	6.174	25,859,690	6.1231	0.91%
2016-05-06	0	10.98	11.00	11.02	10.80	11.10	19,664,460	215,103,811	10.939	6.119	6.130	6.141	6.018	6.185	35,288,597	6.0956	-1.08%
2016-05-05	0	11.10	11.12	11.14	10.92	11.14	12,041,545	133,026,924	11.047	6.185	6.197	6.208	6.085	6.208	21,608,996	6.1561	-1.07%
2016-05-04	0	11.22	11.22	11.24	11.08	11.32	9,817,041	109,795,216	11.184	6.252	6.252	6.263	6.174	6.308	17,617,041	6.2323	0.00%
2016-05-03	0	11.22	11.20	11.26	11.14	11.28	12,986,847	145,686,230	11.218	6.252	6.241	6.275	6.208	6.286	23,305,375	6.2512	-1.23%
2016-04-29	0	11.36	11.34	11.38	11.24	11.48	13,210,456	149,520,502	11.318	6.330	6.319	6.341	6.263	6.397	23,706,650	6.3071	-1.56%
2016-04-28	0	11.54	11.50	11.56	11.32	11.80	19,475,388	224,929,909	11.549	6.431	6.408	6.442	6.308	6.576	34,949,301	6.4359	0.00%
2016-04-27	0	11.54	11.50	11.54	11.42	11.60	10,770,806	123,765,138	11.491	6.431	6.408	6.431	6.364	6.464	19,328,608	6.4032	-1.03%
2016-04-26	0	11.66	11.60	11.68	11.40	11.98	13,000,925	150,735,143	11.594	6.497	6.464	6.509	6.353	6.676	23,330,638	6.4608	-2.51%
2016-04-25	0	11.96	11.94	11.98	11.82	12.02	8,219,688	97,819,309	11.901	6.665	6.654	6.676	6.587	6.698	14,750,533	6.6316	-1.16%
2016-04-22	0	12.10	12.10	12.12	11.92	12.12	6,308,241	75,793,301	12.015	6.743	6.743	6.754	6.642	6.754	11,320,371	6.6953	-0.82%
2016-04-21	0	12.20	12.18	12.20	12.06	12.24	9,446,482	114,860,372	12.159	6.798	6.787	6.798	6.720	6.821	16,952,060	6.7756	1.16%
2016-04-20	0	12.06	12.02	12.08	11.86	12.24	11,562,513	138,550,506	11.983	6.720	6.698	6.732	6.609	6.821	20,749,355	6.6773	-1.15%
2016-04-19	0	12.20	12.18	12.20	12.06	12.30	9,653,807	117,257,611	12.146	6.798	6.787	6.798	6.720	6.854	17,324,112	6.7685	0.49%
2016-04-18	0	12.14	12.12	12.14	11.90	12.34	9,578,002	116,089,937	12.120	6.765	6.754	6.765	6.631	6.876	17,188,077	6.7541	-0.82%
2016-04-15	0	12.24	12.20	12.24	12.12	12.34	10,787,561	131,613,309	12.200	6.821	6.798	6.821	6.754	6.876	19,358,675	6.7987	0.00%
2016-04-14	0	12.24	12.22	12.26	12.16	12.56	12,644,144	155,351,748	12.286	6.821	6.810	6.832	6.776	6.999	22,690,382	6.8466	-0.65%
2016-04-13	0	12.32	12.32	12.34	11.90	12.36	23,191,372	283,532,537	12.226	6.865	6.865	6.876	6.631	6.888	41,617,771	6.8128	4.05%
2016-04-12	0	11.84	11.80	11.82	11.64	11.86	6,648,844	78,258,937	11.770	6.598	6.576	6.587	6.486	6.609	11,931,595	6.5590	1.89%
2016-04-11	0	11.62	11.58	11.62	11.42	11.68	7,493,716	86,896,176	11.596	6.475	6.453	6.475	6.364	6.509	13,447,749	6.4618	0.35%
2016-04-08	0	11.58	11.56	11.58	11.18	11.60	9,200,975	104,783,107	11.388	6.453	6.442	6.453	6.230	6.464	16,511,488	6.3461	1.58%
2016-04-07	0	11.40	11.34	11.40	11.30	11.58	12,026,629	136,770,824	11.372	6.353	6.319	6.353	6.297	6.453	21,582,228	6.3372	-1.38%
2016-04-06	0	11.56	11.54	11.58	11.34	11.58	9,636,766	110,401,399	11.456	6.442	6.431	6.453	6.319	6.453	17,293,531	6.3840	0.35%
2016-04-05	0	11.52	11.50	11.52	11.28	11.54	12,987,182	148,597,134	11.442	6.419	6.408	6.419	6.286	6.431	23,305,976	6.3759	-1.71%
2016-04-01	0	11.72	11.70	11.74	11.50	11.80	13,089,484	151,836,814	11.600	6.531	6.520	6.542	6.408	6.576	23,489,561	6.4640	-0.68%
2016-03-31	0	11.80	11.78	11.82	11.68	11.92	9,823,785	115,699,777	11.778	6.576	6.564	6.587	6.509	6.642	17,629,144	6.5630	-0.84%
2016-03-30	0	11.90	11.90	11.94	11.50	11.94	15,067,502	176,384,993	11.706	6.631	6.631	6.654	6.408	6.654	27,039,187	6.5233	3.12%
2016-03-29	0	11.54	11.54	11.56	11.52	11.88	7,614,500	88,234,190	11.588	6.431	6.431	6.442	6.419	6.620	13,664,501	6.4572	-2.53%
2016-03-24	0	11.84	11.82	11.86	11.64	11.92	10,440,490	122,774,071	11.759	6.598	6.587	6.609	6.486	6.642	18,735,844	6.5529	-1.00%
2016-03-23	0	11.96	11.92	11.94	11.74	11.98	9,390,660	111,785,777	11.904	6.665	6.642	6.654	6.542	6.676	16,851,885	6.6334	1.01%
2016-03-22	0	11.84	11.82	11.86	11.74	11.98	11,268,088	133,170,199	11.818	6.598	6.587	6.609	6.542	6.676	20,220,999	6.5857	0.34%
2016-03-21	0	11.80	11.78	11.80	11.76	12.04	13,775,120	163,151,274	11.844	6.576	6.564	6.576	6.553	6.709	24,719,960	6.6000	-1.34%
2016-03-18	0	11.96	11.92	12.00	11.82	12.10	20,413,746	243,696,226	11.938	6.665	6.642	6.687	6.587	6.743	36,633,219	6.6523	-0.17%
2016-03-17	0	11.98	11.98	12.00	11.84	12.28	11,980,196	144,242,960	12.040	6.676	6.676	6.687	6.598	6.843	21,498,903	6.7093	2.22%
2016-03-16	0	11.72	11.72	11.78	11.60	11.92	8,471,252	99,216,145	11.712	6.531	6.531	6.564	6.464	6.642	15,201,974	6.5265	-0.68%
2016-03-15	0	11.80	11.78	11.82	11.76	12.16	11,452,736	136,238,629	11.896	6.576	6.564	6.587	6.553	6.776	20,552,356	6.6289	-1.67%
2016-03-14	0	12.00	11.96	12.00	11.96	12.50	26,246,725	316,994,092	12.077	6.687	6.665	6.687	6.665	6.966	47,100,714	6.7301	-2.60%
2016-03-11	0	12.32	12.30	12.32	11.16	12.48	54,035,707	653,368,852	12.091	6.865	6.854	6.865	6.219	6.954	96,969,065	6.7379	9.22%
2016-03-10	0	11.28	11.26	11.30	11.16	11.66	12,187,880	137,980,886	11.321	6.286	6.275	6.297	6.219	6.497	21,871,599	6.3087	-2.25%
2016-03-09	0	11.54	11.56	11.58	11.12	11.60	14,849,386	168,386,877	11.340	6.431	6.442	6.453	6.197	6.464	26,647,770	6.3190	-2.53%
2016-03-08	0	11.84	11.84	11.86	11.74	12.06	8,151,086	96,369,495	11.823	6.598	6.598	6.609	6.542	6.720	14,627,424	6.5883	0.17%
2016-03-07	0	11.82	11.80	11.84	11.76	11.96	7,490,133	88,739,038	11.847	6.587	6.576	6.598	6.553	6.665	13,441,319	6.6020	0.00%
2016-03-04	0	11.82	11.78	11.80	11.40	11.84	15,426,376	180,789,916	11.720	6.587	6.564	6.576	6.353	6.598	27,683,200	6.5307	3.50%
2016-03-03	0	11.42	11.40	11.46	11.24	11.66	8,320,000	95,057,665	11.425	6.364	6.353	6.386	6.263	6.497	14,930,546	6.3667	-0.35%
2016-03-02	0	11.46	11.46	11.48	11.02	11.48	16,583,915	188,299,551	11.354	6.386	6.386	6.397	6.141	6.397	29,760,446	6.3272	4.56%
2016-03-01	0	10.96	10.94	10.96	10.60	10.96	6,417,801	69,469,750	10.825	6.107	6.096	6.107	5.907	6.107	11,516,980	6.0319	3.59%
2016-02-29	0	10.58	10.56	10.60	10.54	10.92	7,014,715	74,574,801	10.631	5.896	5.885	5.907	5.873	6.085	12,588,164	5.9242	-3.11%
2016-02-26	0	10.92	10.92	10.94	10.64	11.02	10,344,770	112,296,700	10.855	6.085	6.085	6.096	5.929	6.141	18,564,071	6.0491	4.40%
2016-02-25	0	10.46	10.48	10.50	10.40	10.76	8,603,981	90,457,884	10.513	5.829	5.840	5.851	5.795	5.996	15,440,161	5.8586	-1.88%
2016-02-24	0	10.66	10.62	10.66	10.52	10.70	4,833,945	51,325,327	10.618	5.940	5.918	5.940	5.862	5.963	8,674,692	5.9167	0.19%
2016-02-23	0	10.64	10.64	10.66	10.52	10.90	4,638,989	49,438,314	10.657	5.929	5.929	5.940	5.862	6.074	8,324,837	5.9387	-1.85%
2016-02-22	0	10.84	10.80	10.84	10.68	10.88	5,881,451	63,618,090	10.817	6.041	6.018	6.041	5.951	6.063	10,554,480	6.0276	1.69%
2016-02-19	0	10.66	10.66	10.70	10.62	10.82	7,859,490	84,155,414	10.707	5.940	5.940	5.963	5.918	6.029	14,104,144	5.9667	-1.11%
2016-02-18	0	10.78	10.76	10.78	10.54	10.78	11,736,600	125,507,512	10.694	6.007	5.996	6.007	5.873	6.007	21,061,761	5.9590	4.05%
2016-02-17	0	10.36	10.36	10.40	10.28	10.54	8,282,144	86,303,967	10.420	5.773	5.773	5.795	5.728	5.873	14,862,612	5.8068	-0.77%
2016-02-16	0	10.44	10.44	10.46	10.32	10.54	14,947,928	156,265,328	10.454	5.818	5.818	5.829	5.751	5.873	26,824,607	5.8254	0.77%
2016-02-15	0	10.36	10.34	10.36	10.28	10.42	15,899,087	164,504,776	10.347	5.773	5.762	5.773	5.728	5.807	28,531,497	5.7657	2.37%
2016-02-12	0	10.12	10.12	10.14	10.10	10.32	7,834,848	79,825,843	10.189	5.639	5.639	5.650	5.628	5.751	14,059,923	5.6775	-3.07%
2016-02-11	0	10.44	10.52	10.60	10.02	10.58	31,697,928	323,419,517	10.203	5.818	5.862	5.907	5.584	5.896	56,883,099	5.6857	-1.51%
2016-02-05	0	10.60	10.58	10.60	10.56	10.80	5,687,000	60,386,370	10.618	5.907	5.896	5.907	5.885	6.018	10,205,531	5.9170	-1.12%
2016-02-04	0	10.72	10.70	10.72	10.62	10.86	7,633,500	81,677,052	10.700	5.974	5.963	5.974	5.918	6.052	13,698,597	5.9624	0.37%
2016-02-03	0	10.68	10.66	10.70	10.30	10.72	14,878,197	157,229,447	10.568	5.951	5.940	5.963	5.740	5.974	26,699,472	5.8889	0.00%
2016-02-02	0	10.68	10.64	10.68	10.52	10.74	11,976,866	127,504,300	10.646	5.951	5.929	5.951	5.862	5.985	21,492,927	5.9324	-0.37%
2016-02-01	0	10.72	10.72	10.76	10.46	10.84	14,249,258	151,188,851	10.610	5.974	5.974	5.996	5.829	6.041	25,570,818	5.9126	-2.01%
2016-01-29	0	10.94	10.94	10.98	10.60	10.98	12,767,400	138,665,860	10.861	6.096	6.096	6.119	5.907	6.119	22,911,569	6.0522	1.48%
2016-01-28	0	10.78	10.76	10.78	10.70	10.96	9,412,281	101,365,969	10.770	6.007	5.996	6.007	5.963	6.107	16,890,685	6.0013	-0.37%
2016-01-27	0	10.82	10.82	10.84	10.62	10.98	12,624,746	136,047,992	10.776	6.029	6.029	6.041	5.918	6.119	22,655,571	6.0051	-0.55%
2016-01-26	0	10.88	10.86	10.88	10.44	10.88	31,508,726	335,157,529	10.637	6.063	6.052	6.063	5.818	6.063	56,543,569	5.9274	0.37%
2016-01-25	0	10.84	10.82	10.86	10.72	11.04	9,865,000	107,126,900	10.859	6.041	6.029	6.052	5.974	6.152	17,703,106	6.0513	-0.55%
2016-01-22	0	10.90	10.88	10.90	10.78	11.08	15,747,598	172,012,018	10.923	6.074	6.063	6.074	6.007	6.174	28,259,644	6.0868	1.68%
2016-01-21	0	10.72	10.68	10.72	10.64	11.38	19,091,190	208,595,919	10.926	5.974	5.951	5.974	5.929	6.341	34,259,843	6.0886	-1.11%
2016-01-20	0	10.84	10.82	10.84	10.82	11.40	14,693,540	161,608,428	10.999	6.041	6.029	6.041	6.029	6.353	26,368,098	6.1289	-5.41%
2016-01-19	0	11.46	11.44	11.46	11.28	11.54	16,054,260	183,555,831	11.433	6.386	6.375	6.386	6.286	6.431	28,809,961	6.3713	0.70%
2016-01-18	0	11.38	11.34	11.38	11.10	11.54	14,434,806	164,008,491	11.362	6.341	6.319	6.341	6.185	6.431	25,903,791	6.3314	0.35%
2016-01-15	0	11.34	11.34	11.36	11.26	11.86	13,077,230	149,442,469	11.428	6.319	6.319	6.330	6.275	6.609	23,467,571	6.3680	-4.38%
2016-01-14	0	11.86	11.84	11.90	11.46	12.00	15,161,364	179,131,632	11.815	6.609	6.598	6.631	6.386	6.687	27,207,626	6.5839	-0.17%
2016-01-13	0	11.88	11.88	11.92	11.84	12.24	9,457,644	113,611,138	12.013	6.620	6.620	6.642	6.598	6.821	16,972,090	6.6940	-1.16%
2016-01-12	0	12.02	12.06	12.08	11.84	12.32	21,218,342	254,868,310	12.012	6.698	6.720	6.732	6.598	6.865	38,077,096	6.6935	-0.99%
2016-01-11	0	12.14	12.10	12.16	12.00	12.28	17,001,669	205,762,118	12.102	6.765	6.743	6.776	6.687	6.843	30,510,121	6.7441	-3.04%
2016-01-08	0	12.52	12.50	12.54	12.44	12.80	14,902,808	188,134,155	12.624	6.977	6.966	6.988	6.932	7.133	26,743,638	7.0347	-0.32%
2016-01-07	0	12.56	12.54	12.56	12.54	12.90	12,894,381	163,158,904	12.653	6.999	6.988	6.999	6.988	7.188	23,139,441	7.0511	-2.03%
2016-01-06	0	12.82	12.82	12.84	12.82	13.20	18,025,576	232,878,893	12.919	7.144	7.144	7.155	7.144	7.356	32,347,560	7.1993	-2.58%
2016-01-05	0	13.16	13.14	13.18	13.10	13.42	16,897,337	222,976,796	13.196	7.333	7.322	7.345	7.300	7.478	30,322,893	7.3534	-1.35%
2016-01-04	0	13.34	13.32	13.34	13.28	13.52	13,939,692	185,980,571	13.342	7.434	7.423	7.434	7.400	7.534	25,015,290	7.4347	-2.77%
2015-12-31	0	13.72	13.70	13.74	13.68	13.90	2,820,807	38,791,949	13.752	7.645	7.634	7.657	7.623	7.746	5,062,042	7.6633	-0.15%
2015-12-30	0	13.74	13.78	13.80	13.72	13.90	6,069,592	83,689,978	13.788	7.657	7.679	7.690	7.645	7.746	10,892,106	7.6835	-0.43%
2015-12-29	0	13.80	13.80	13.82	13.66	13.86	7,599,413	104,725,588	13.781	7.690	7.690	7.701	7.612	7.723	13,637,426	7.6793	0.88%
2015-12-28	0	13.68	13.66	13.68	13.64	13.90	8,189,080	112,220,664	13.704	7.623	7.612	7.623	7.601	7.746	14,695,606	7.6363	-0.58%
2015-12-24	0	13.76	13.76	13.78	13.74	13.94	3,956,182	54,702,754	13.827	7.668	7.668	7.679	7.657	7.768	7,099,514	7.7051	-0.15%
2015-12-23	0	13.78	13.74	13.78	13.62	13.82	7,955,673	109,344,670	13.744	7.679	7.657	7.679	7.590	7.701	14,276,748	7.6589	1.17%
2015-12-22	0	13.62	13.62	13.64	13.52	13.78	6,906,843	94,084,784	13.622	7.590	7.590	7.601	7.534	7.679	12,394,584	7.5908	-0.58%
2015-12-21	0	13.70	13.68	13.72	13.58	13.82	7,660,036	104,617,455	13.658	7.634	7.623	7.645	7.567	7.701	13,746,217	7.6106	0.00%
2015-12-18	0	13.70	13.66	13.74	13.62	13.78	10,693,351	146,523,636	13.702	7.634	7.612	7.657	7.590	7.679	19,189,612	7.6356	-0.58%
2015-12-17	0	13.78	13.78	13.82	13.66	13.84	8,147,218	112,141,881	13.764	7.679	7.679	7.701	7.612	7.712	14,620,483	7.6702	0.15%
2015-12-16	0	13.76	13.74	13.80	13.68	13.84	6,475,871	89,227,549	13.778	7.668	7.657	7.690	7.623	7.712	11,621,189	7.6780	0.88%
2015-12-15	0	13.64	13.64	13.68	13.62	13.80	7,521,264	103,001,618	13.695	7.601	7.601	7.623	7.590	7.690	13,497,185	7.6313	-0.15%
2015-12-14	0	13.66	13.64	13.68	13.38	13.80	11,998,118	163,736,210	13.647	7.612	7.601	7.623	7.456	7.690	21,531,064	7.6047	0.44%
2015-12-11	0	13.60	13.58	13.60	13.54	13.70	10,906,729	148,516,690	13.617	7.579	7.567	7.579	7.545	7.634	19,572,527	7.5880	-1.02%
2015-12-10	0	13.74	13.70	13.72	13.64	13.80	8,053,546	110,637,711	13.738	7.657	7.634	7.645	7.601	7.690	14,452,385	7.6553	-0.43%
2015-12-09	0	13.80	13.78	13.80	13.64	13.86	12,316,991	169,574,037	13.767	7.690	7.679	7.690	7.601	7.723	22,103,294	7.6719	0.44%
2015-12-08	0	13.74	13.72	13.74	13.60	13.90	13,522,366	185,812,377	13.741	7.657	7.645	7.657	7.579	7.746	24,266,384	7.6572	-1.15%
2015-12-07	0	13.90	13.86	13.90	13.86	14.14	7,480,571	104,330,989	13.947	7.746	7.723	7.746	7.723	7.879	13,424,160	7.7719	-0.14%
2015-12-04	0	13.92	13.90	13.92	13.86	13.98	13,855,688	192,917,948	13.923	7.757	7.746	7.757	7.723	7.790	24,864,542	7.7588	-0.85%
2015-12-03	0	14.04	13.98	14.06	13.96	14.10	13,213,388	185,244,660	14.019	7.824	7.790	7.835	7.779	7.857	23,711,911	7.8123	-0.28%
2015-12-02	0	14.08	14.08	14.10	13.98	14.22	16,352,135	230,899,275	14.120	7.846	7.846	7.857	7.790	7.924	29,344,508	7.8686	0.57%
2015-12-01	0	14.00	13.96	14.00	13.74	14.06	24,271,887	337,974,318	13.925	7.801	7.779	7.801	7.657	7.835	43,556,795	7.7594	2.94%
2015-11-30	0	13.60	13.56	13.66	13.52	13.82	32,956,978	449,883,303	13.651	7.579	7.556	7.612	7.534	7.701	59,142,510	7.6068	-0.58%
2015-11-27	0	13.68	13.68	13.70	13.66	13.94	19,109,656	262,828,780	13.754	7.623	7.623	7.634	7.612	7.768	34,292,981	7.6642	-1.44%
2015-11-26	0	13.88	13.88	13.90	13.86	14.14	12,214,873	171,160,188	14.012	7.735	7.735	7.746	7.723	7.879	21,920,039	7.8084	-0.43%
2015-11-25	0	13.94	13.94	13.98	13.82	14.06	13,762,980	192,207,742	13.966	7.768	7.768	7.790	7.701	7.835	24,698,174	7.7823	0.14%
2015-11-24	0	13.92	13.90	13.92	13.74	14.02	13,796,953	191,499,519	13.880	7.757	7.746	7.757	7.657	7.813	24,759,140	7.7345	0.87%
2015-11-23	0	13.80	13.82	13.84	13.76	13.96	8,620,676	119,117,960	13.818	7.690	7.701	7.712	7.668	7.779	15,470,120	7.6999	-0.86%
2015-11-20	0	13.92	13.90	13.92	13.74	13.94	12,725,364	176,238,433	13.849	7.757	7.746	7.757	7.657	7.768	22,836,134	7.7175	0.72%
2015-11-19	0	13.82	13.80	13.82	13.74	13.94	9,518,586	131,759,447	13.842	7.701	7.690	7.701	7.657	7.768	17,081,453	7.7136	0.88%
2015-11-18	0	13.70	13.68	13.72	13.62	13.88	15,044,864	206,974,407	13.757	7.634	7.623	7.645	7.590	7.735	26,998,562	7.6661	-0.72%
2015-11-17	0	13.80	13.78	13.80	13.70	14.00	11,959,050	165,245,192	13.818	7.690	7.679	7.690	7.634	7.801	21,460,955	7.6998	0.15%
2015-11-16	0	13.78	13.74	13.78	13.58	13.84	14,245,766	195,370,886	13.714	7.679	7.657	7.679	7.567	7.712	25,564,551	7.6423	-1.29%
2015-11-13	0	13.96	13.94	13.96	13.86	14.08	17,014,559	237,207,739	13.941	7.779	7.768	7.779	7.723	7.846	30,533,252	7.7688	-1.83%
2015-11-12	0	14.22	14.20	14.22	14.02	14.30	11,746,000	166,381,130	14.165	7.924	7.913	7.924	7.813	7.969	21,078,629	7.8934	1.14%
2015-11-11	0	14.06	14.06	14.08	14.02	14.24	9,806,976	138,252,703	14.097	7.835	7.835	7.846	7.813	7.935	17,598,979	7.8557	-1.13%
2015-11-10	0	14.22	14.18	14.22	14.04	14.30	21,511,358	305,155,277	14.186	7.924	7.902	7.924	7.824	7.969	38,602,924	7.9050	-0.97%
2015-11-09	0	14.36	14.32	14.36	14.28	14.48	19,596,010	281,132,674	14.346	8.002	7.980	8.002	7.957	8.069	35,165,761	7.9945	-0.97%
2015-11-06	0	14.50	14.50	14.52	14.48	14.62	17,844,443	259,764,434	14.557	8.080	8.080	8.091	8.069	8.147	32,022,510	8.1119	-0.82%
2015-11-05	0	14.62	14.62	14.64	14.54	14.70	22,287,050	325,812,638	14.619	8.147	8.147	8.158	8.102	8.192	39,994,932	8.1463	0.00%
2015-11-04	0	14.62	14.58	14.62	14.40	14.70	32,245,925	470,236,823	14.583	8.147	8.125	8.147	8.024	8.192	57,866,499	8.1262	1.39%
2015-11-03	0	14.42	14.40	14.46	14.32	14.54	15,711,107	227,185,628	14.460	8.035	8.024	8.058	7.980	8.102	28,194,160	8.0579	0.84%
2015-11-02	0	14.30	14.28	14.30	14.10	14.48	16,804,698	241,423,470	14.366	7.969	7.957	7.969	7.857	8.069	30,156,649	8.0056	-1.38%
2015-10-30	0	14.50	14.48	14.52	14.36	14.66	19,785,117	287,953,847	14.554	8.080	8.069	8.091	8.002	8.169	35,505,121	8.1102	0.55%
2015-10-29	0	14.42	14.42	14.44	14.38	14.54	16,165,603	233,755,405	14.460	8.035	8.035	8.047	8.013	8.102	29,009,770	8.0578	-0.28%
2015-10-28	0	14.46	14.46	14.48	14.42	14.60	16,488,002	238,884,221	14.488	8.058	8.058	8.069	8.035	8.136	29,588,327	8.0736	-1.09%
2015-10-27	0	14.62	14.60	14.62	14.40	14.64	18,746,500	272,787,490	14.551	8.147	8.136	8.147	8.024	8.158	33,641,284	8.1087	0.41%
2015-10-26	0	14.56	14.54	14.58	14.34	14.66	18,113,230	262,139,212	14.472	8.114	8.102	8.125	7.991	8.169	32,504,858	8.0646	-0.27%
2015-10-23	0	14.60	14.60	14.62	14.46	14.66	20,522,093	298,705,570	14.555	8.136	8.136	8.147	8.058	8.169	36,827,651	8.1109	0.97%
2015-10-22	0	14.46	14.46	14.48	14.34	14.56	17,121,557	247,763,576	14.471	8.058	8.058	8.069	7.991	8.114	30,725,264	8.0638	-0.14%
2015-10-20	0	14.48	14.46	14.50	14.32	14.50	11,964,408	172,414,550	14.411	8.069	8.058	8.080	7.980	8.080	21,470,571	8.0303	-0.14%
2015-10-19	0	14.50	14.48	14.50	14.24	14.52	16,302,229	234,574,509	14.389	8.080	8.069	8.080	7.935	8.091	29,254,950	8.0183	0.42%
2015-10-16	0	14.44	14.42	14.46	14.38	14.54	17,437,458	251,766,764	14.438	8.047	8.035	8.058	8.013	8.102	31,292,160	8.0457	-0.14%
2015-10-15	0	14.46	14.44	14.48	14.26	14.50	21,612,535	311,848,290	14.429	8.058	8.047	8.069	7.946	8.080	38,784,490	8.0405	1.26%
2015-10-14	0	14.28	14.24	14.30	14.16	14.32	17,488,599	249,073,043	14.242	7.957	7.935	7.969	7.891	7.980	31,383,935	7.9363	0.42%
2015-10-13	0	14.22	14.26	14.28	13.98	14.28	20,785,356	294,356,356	14.162	7.924	7.946	7.957	7.790	7.957	37,300,086	7.8916	0.28%
2015-10-12	0	14.18	14.14	14.18	14.00	14.24	21,811,241	308,232,279	14.132	7.902	7.879	7.902	7.801	7.935	39,141,075	7.8749	0.85%
2015-10-09	0	14.06	14.04	14.08	14.04	14.22	20,651,772	291,762,126	14.128	7.835	7.824	7.846	7.824	7.924	37,060,365	7.8726	0.14%
2015-10-08	0	14.04	14.04	14.06	14.00	14.36	24,386,410	343,392,495	14.081	7.824	7.824	7.835	7.801	8.002	43,762,310	7.8468	-2.64%
2015-10-07	0	14.42	14.36	14.40	14.04	14.44	25,134,739	356,747,064	14.193	8.035	8.002	8.024	7.824	8.047	45,105,214	7.9092	1.55%
2015-10-06	0	14.20	14.18	14.20	14.06	14.74	26,765,609	380,254,964	14.207	7.913	7.902	7.913	7.835	8.214	48,031,871	7.9167	-2.74%
2015-10-05	0	14.60	14.56	14.62	14.48	14.80	10,379,454	151,876,297	14.632	8.136	8.114	8.147	8.069	8.247	18,626,312	8.1539	0.14%
2015-10-02	0	14.58	14.54	14.56	14.34	14.60	25,380,487	367,575,140	14.483	8.125	8.102	8.114	7.991	8.136	45,546,218	8.0704	3.40%
2015-09-30	0	14.10	14.04	14.10	13.96	14.32	21,521,312	304,100,321	14.130	7.857	7.824	7.857	7.779	7.980	38,620,787	7.8740	0.71%
2015-09-29	0	14.00	13.96	14.00	13.74	14.06	35,760,154	498,717,789	13.946	7.801	7.779	7.801	7.657	7.835	64,172,913	7.7715	-1.13%
2015-09-25	0	14.16	14.14	14.16	14.02	14.38	12,104,947	171,297,964	14.151	7.891	7.879	7.891	7.813	8.013	21,722,773	7.8856	0.71%
2015-09-24	0	14.06	14.04	14.06	13.98	14.28	15,436,418	217,462,779	14.088	7.835	7.824	7.835	7.790	7.957	27,701,220	7.8503	-0.14%
2015-09-23	0	14.08	14.06	14.12	13.96	14.44	22,972,536	323,952,151	14.102	7.846	7.835	7.868	7.779	8.047	41,225,061	7.8581	-2.49%
2015-09-22	0	14.44	14.40	14.42	14.34	14.56	13,035,735	188,784,272	14.482	8.047	8.024	8.035	7.991	8.114	23,393,106	8.0701	0.14%
2015-09-21	0	14.42	14.36	14.42	14.28	14.54	18,757,773	269,755,146	14.381	8.035	8.002	8.035	7.957	8.102	33,661,514	8.0138	-0.83%
2015-09-18	0	14.54	14.52	14.56	14.26	14.58	22,102,744	319,628,059	14.461	8.102	8.091	8.114	7.946	8.125	39,664,188	8.0584	0.83%
2015-09-17	0	14.42	14.38	14.40	14.26	14.66	21,195,907	306,649,750	14.467	8.035	8.013	8.024	7.946	8.169	38,036,835	8.0619	0.00%
2015-09-16	0	14.42	14.38	14.44	14.28	14.58	25,525,851	368,217,058	14.425	8.035	8.013	8.047	7.957	8.125	45,807,079	8.0384	0.84%
2015-09-15	0	14.30	14.30	14.32	14.28	14.50	24,121,465	346,201,140	14.352	7.969	7.969	7.980	7.957	8.080	43,286,857	7.9978	0.28%
2015-09-14	0	14.36	14.36	14.38	14.10	14.58	30,809,180	441,941,348	14.344	7.946	7.946	7.957	7.802	8.068	55,675,923	7.9377	0.42%
2015-09-11	0	14.30	14.30	14.32	14.20	14.60	88,429,606	1,268,335,081	14.343	7.913	7.913	7.924	7.858	8.079	159,803,018	7.9369	0.99%
2015-09-10	0	14.16	14.08	14.10	13.74	14.40	51,929,427	735,261,164	14.159	7.836	7.791	7.802	7.603	7.968	93,842,769	7.8350	0.43%
2015-09-09	0	14.10	14.06	14.10	13.52	14.16	51,706,096	719,122,625	13.908	7.802	7.780	7.802	7.482	7.836	93,439,183	7.6962	5.22%
2015-09-08	0	13.40	13.40	13.44	12.86	13.52	35,151,488	463,673,271	13.191	7.415	7.415	7.437	7.116	7.482	63,523,000	7.2993	4.52%
2015-09-07	0	12.82	12.82	12.84	12.54	13.26	43,303,304	562,050,529	12.979	7.094	7.094	7.105	6.939	7.338	78,254,320	7.1824	0.63%
2015-09-04	0	12.74	12.72	12.78	12.50	13.04	29,895,692	379,813,395	12.705	7.050	7.039	7.072	6.917	7.216	54,025,139	7.0303	-1.39%
2015-09-02	0	12.92	12.88	12.90	12.80	13.78	72,827,287	948,560,982	13.025	7.149	7.127	7.138	7.083	7.625	131,607,736	7.2075	-3.73%
2015-09-01	0	13.42	13.42	13.44	13.38	14.18	81,491,521	1,129,072,690	13.855	7.426	7.426	7.437	7.404	7.847	147,265,057	7.6669	-5.49%
2015-08-31	0	14.20	14.08	14.10	14.08	14.60	181,795,728	2,590,177,078	14.248	7.858	7.791	7.802	7.791	8.079	328,526,918	7.8842	-2.20%
2015-08-28	0	14.52	14.52	14.54	14.28	14.68	53,798,102	780,717,081	14.512	8.035	8.035	8.046	7.902	8.123	97,219,692	8.0304	1.11%
2015-08-27	0	14.36	14.34	14.38	14.10	14.46	46,546,026	664,980,487	14.287	7.946	7.935	7.957	7.802	8.002	84,114,311	7.9057	3.16%
2015-08-26	0	13.92	13.90	13.96	13.84	14.10	49,314,283	688,242,583	13.956	7.703	7.692	7.725	7.659	7.802	89,116,887	7.7229	0.43%
2015-08-25	0	13.86	13.82	13.90	13.60	14.38	64,517,417	899,428,304	13.941	7.670	7.648	7.692	7.526	7.957	116,590,793	7.7144	-0.72%
2015-08-24	0	13.96	13.94	13.96	13.18	14.00	93,059,666	1,277,178,505	13.724	7.725	7.714	7.725	7.293	7.747	168,170,097	7.5946	0.29%
2015-08-21	0	13.92	13.92	13.94	13.86	14.10	43,271,959	601,842,168	13.908	7.703	7.703	7.714	7.670	7.802	78,197,675	7.6964	-2.38%
2015-08-20	0	14.26	14.22	14.28	14.02	14.62	36,977,981	528,246,341	14.285	7.891	7.869	7.902	7.758	8.090	66,823,694	7.9051	-2.46%
2015-08-19	0	14.62	14.54	14.60	14.46	14.94	32,494,562	475,998,892	14.649	8.090	8.046	8.079	8.002	8.267	58,721,613	8.1060	-1.48%
2015-08-18	0	14.84	14.82	14.84	14.78	15.06	42,109,867	628,622,226	14.928	8.212	8.201	8.212	8.179	8.334	76,097,634	8.2607	-1.07%
2015-08-17	0	15.00	14.98	15.00	14.82	15.08	43,190,816	645,066,615	14.935	8.300	8.289	8.300	8.201	8.345	78,051,040	8.2647	0.40%
2015-08-14	0	14.94	14.90	14.92	14.64	15.28	105,882,237	1,569,602,096	14.824	8.267	8.245	8.256	8.101	8.455	191,342,037	8.2031	6.56%
2015-08-13	0	14.02	14.00	14.06	13.86	14.08	17,842,050	250,018,431	14.013	7.758	7.747	7.780	7.670	7.791	32,242,747	7.7543	0.86%
2015-08-12	0	13.90	13.90	13.92	13.72	14.16	25,686,718	357,933,985	13.935	7.692	7.692	7.703	7.592	7.836	46,419,013	7.7109	-1.84%
2015-08-11	0	14.16	14.14	14.20	14.14	14.42	21,525,794	307,205,495	14.272	7.836	7.825	7.858	7.825	7.980	38,899,719	7.8974	-1.12%
2015-08-10	0	14.32	14.30	14.32	13.84	14.38	11,705,196	166,676,205	14.240	7.924	7.913	7.924	7.659	7.957	21,152,708	7.8797	1.27%
2015-08-07	0	14.14	14.12	14.16	13.94	14.46	22,950,334	327,394,586	14.265	7.825	7.814	7.836	7.714	8.002	41,474,036	7.8940	1.00%
2015-08-06	0	14.00	13.98	14.00	13.88	14.02	9,101,557	127,108,404	13.966	7.747	7.736	7.747	7.681	7.758	16,447,617	7.7281	0.29%
2015-08-05	0	13.96	13.94	13.98	13.78	13.98	8,621,200	119,788,451	13.895	7.725	7.714	7.736	7.625	7.736	15,579,553	7.6888	0.72%
2015-08-04	0	13.86	13.86	13.88	13.74	13.98	7,528,562	104,391,374	13.866	7.670	7.670	7.681	7.603	7.736	13,605,024	7.6730	-0.43%
2015-08-03	0	13.92	13.92	13.94	13.58	13.94	15,775,641	217,982,434	13.818	7.703	7.703	7.714	7.515	7.714	28,508,496	7.6462	0.29%
2015-07-31	0	13.88	13.86	13.88	13.68	13.92	10,110,087	139,772,901	13.825	7.681	7.670	7.681	7.570	7.703	18,270,153	7.6503	0.43%
2015-07-30	0	13.82	13.82	13.84	13.72	13.92	15,187,754	210,175,580	13.838	7.648	7.648	7.659	7.592	7.703	27,446,113	7.6578	0.88%
2015-07-29	0	13.70	13.70	13.72	13.50	13.82	15,308,804	209,060,704	13.656	7.581	7.581	7.592	7.470	7.648	27,664,865	7.5569	0.00%
2015-07-28	0	13.70	13.70	13.72	13.32	13.88	23,758,220	323,777,857	13.628	7.581	7.581	7.592	7.371	7.681	42,933,984	7.5413	1.33%
2015-07-27	0	13.52	13.52	13.54	13.28	13.66	38,525,062	517,788,060	13.440	7.482	7.482	7.493	7.349	7.559	69,619,457	7.4374	-1.89%
2015-07-24	0	13.78	13.82	13.84	13.70	13.98	10,093,399	139,598,597	13.831	7.625	7.648	7.659	7.581	7.736	18,239,996	7.6534	-0.86%
2015-07-23	0	13.90	13.86	13.90	13.64	13.90	7,798,847	107,933,301	13.840	7.692	7.670	7.692	7.548	7.692	14,093,462	7.6584	1.31%
2015-07-22	0	13.72	13.68	13.72	13.60	13.92	15,823,996	217,649,778	13.754	7.592	7.570	7.592	7.526	7.703	28,595,879	7.6112	-0.87%
2015-07-21	0	13.84	13.82	13.84	13.72	13.96	17,714,879	245,185,257	13.841	7.659	7.648	7.659	7.592	7.725	32,012,934	7.6589	0.44%
2015-07-20	0	13.78	13.76	13.82	13.74	14.26	15,156,821	211,064,435	13.925	7.625	7.614	7.648	7.603	7.891	27,390,213	7.7058	0.88%
2015-07-17	0	13.66	13.74	13.76	13.54	13.76	11,630,529	159,049,297	13.675	7.559	7.603	7.614	7.493	7.614	21,017,776	7.5674	0.29%
2015-07-16	0	13.62	13.60	13.62	13.32	13.66	13,869,961	187,928,395	13.549	7.537	7.526	7.537	7.371	7.559	25,064,701	7.4977	0.74%
2015-07-15	0	13.52	13.50	13.52	13.42	13.90	16,387,802	222,292,707	13.565	7.482	7.470	7.482	7.426	7.692	29,614,745	7.5061	-2.45%
2015-07-14	0	13.86	13.86	13.88	13.52	13.92	33,104,389	455,791,910	13.768	7.670	7.670	7.681	7.482	7.703	59,823,644	7.6189	1.17%
2015-07-13	0	13.70	13.70	13.74	13.22	14.00	30,357,181	413,541,094	13.623	7.581	7.581	7.603	7.316	7.747	54,859,106	7.5382	-0.44%
2015-07-10	0	13.76	13.74	13.78	12.40	13.88	71,701,636	969,815,004	13.526	7.614	7.603	7.625	6.862	7.681	129,573,548	7.4847	9.03%
2015-07-09	0	12.62	12.62	12.68	11.64	12.74	52,719,711	658,370,114	12.488	6.983	6.983	7.017	6.441	7.050	95,270,908	6.9105	4.64%
2015-07-08	0	12.06	12.04	12.08	11.70	12.40	63,444,480	763,544,274	12.035	6.674	6.663	6.685	6.474	6.862	114,651,866	6.6597	-6.22%
2015-07-07	0	12.86	12.84	12.86	12.64	13.26	27,986,491	359,389,078	12.842	7.116	7.105	7.116	6.995	7.338	50,574,982	7.1061	-1.83%
2015-07-06	0	13.10	13.10	13.12	12.52	13.78	52,678,975	684,332,553	12.991	7.249	7.249	7.260	6.928	7.625	95,197,294	7.1886	-3.68%
2015-07-03	0	13.60	13.60	13.62	13.48	13.96	21,218,794	289,378,443	13.638	7.526	7.526	7.537	7.459	7.725	38,344,933	7.5467	-1.45%
2015-07-02	0	13.80	13.80	13.82	13.72	14.02	20,262,836	280,312,449	13.834	7.636	7.636	7.648	7.592	7.758	36,617,401	7.6552	-0.72%
2015-06-30	0	13.90	13.88	13.94	13.54	14.12	26,916,790	373,582,962	13.879	7.692	7.681	7.714	7.493	7.814	48,641,902	7.6803	1.31%
2015-06-29	0	13.72	13.70	13.72	13.38	14.18	38,698,645	532,294,547	13.755	7.592	7.581	7.592	7.404	7.847	69,933,143	7.6115	-2.00%
2015-06-26	0	14.00	14.00	14.02	13.88	14.42	25,041,508	351,926,006	14.054	7.747	7.747	7.758	7.681	7.980	45,253,040	7.7768	-1.96%
2015-06-25	0	14.28	14.26	14.30	14.22	14.50	21,606,797	310,508,422	14.371	7.902	7.891	7.913	7.869	8.024	39,046,101	7.9524	-0.83%
2015-06-24	0	14.40	14.38	14.40	14.30	14.58	23,976,141	345,726,794	14.420	7.968	7.957	7.968	7.913	8.068	43,327,793	7.9793	0.84%
2015-06-23	0	14.28	14.28	14.30	14.00	14.40	24,576,565	350,883,715	14.277	7.902	7.902	7.913	7.747	7.968	44,412,832	7.9005	0.85%
2015-06-22	0	14.16	14.16	14.18	13.92	14.30	16,295,446	230,366,024	14.137	7.836	7.836	7.847	7.703	7.913	29,447,846	7.8228	-0.28%
2015-06-19	0	14.20	14.18	14.24	14.04	14.48	27,657,393	394,405,407	14.260	7.858	7.847	7.880	7.769	8.013	49,980,262	7.8912	-1.25%
2015-06-18	0	14.38	14.34	14.40	14.26	14.54	10,108,688	145,624,770	14.406	7.957	7.935	7.968	7.891	8.046	18,267,625	7.9717	0.28%
2015-06-17	0	14.34	14.34	14.38	14.24	14.50	19,779,944	284,473,600	14.382	7.935	7.935	7.957	7.880	8.024	35,744,757	7.9585	1.13%
2015-06-16	0	14.18	14.18	14.20	14.12	14.52	24,402,153	347,517,541	14.241	7.847	7.847	7.858	7.814	8.035	44,097,649	7.8806	-1.53%
2015-06-15	0	14.40	14.38	14.42	14.38	14.76	19,674,850	285,986,019	14.536	7.968	7.957	7.980	7.957	8.168	35,554,839	8.0435	-1.50%
2015-06-12	0	14.62	14.62	14.64	14.36	14.80	31,798,762	464,396,269	14.604	8.090	8.090	8.101	7.946	8.190	57,464,218	8.0815	1.53%
2015-06-11	0	14.40	14.38	14.40	14.22	14.52	26,096,448	375,029,862	14.371	7.968	7.957	7.968	7.869	8.035	47,159,445	7.9524	1.41%
2015-06-10	0	14.20	14.20	14.22	14.10	14.72	29,888,812	428,812,363	14.347	7.858	7.858	7.869	7.802	8.146	54,012,706	7.9391	0.14%
2015-06-09	0	14.18	14.14	14.18	14.14	14.56	26,361,773	374,939,753	14.223	7.847	7.825	7.847	7.825	8.057	47,638,919	7.8705	-2.34%
2015-06-08	0	14.52	14.50	14.54	14.40	14.64	14,691,953	213,479,697	14.530	8.035	8.024	8.046	7.968	8.101	26,550,140	8.0406	-0.68%
2015-06-05	0	14.62	14.62	14.64	14.60	14.88	16,900,681	248,343,617	14.694	8.090	8.090	8.101	8.079	8.234	30,541,579	8.1313	-0.95%
2015-06-04	0	14.76	14.74	14.78	14.50	15.00	26,427,421	390,180,780	14.764	8.168	8.157	8.179	8.024	8.300	47,757,553	8.1700	-0.54%
2015-06-03	0	15.04	15.00	15.06	14.96	15.14	17,793,550	267,594,342	15.039	8.212	8.190	8.223	8.168	8.267	32,588,459	8.2113	-0.27%
2015-06-02	0	15.08	15.06	15.08	14.94	15.20	16,816,540	253,382,434	15.067	8.234	8.223	8.234	8.157	8.299	30,799,089	8.2269	-0.13%
2015-06-01	0	15.10	15.10	15.12	14.86	15.22	20,487,501	309,275,369	15.096	8.245	8.245	8.256	8.114	8.310	37,522,365	8.2424	0.94%
2015-05-29	0	14.96	14.96	14.98	14.86	15.18	27,282,396	410,700,343	15.054	8.168	8.168	8.179	8.114	8.288	49,967,052	8.2194	-0.53%
2015-05-28	0	15.04	15.00	15.04	14.88	15.40	29,134,197	438,788,493	15.061	8.212	8.190	8.212	8.125	8.409	53,358,581	8.2234	-1.96%
2015-05-27	0	15.34	15.30	15.32	15.20	15.40	17,608,840	269,884,117	15.327	8.376	8.354	8.365	8.299	8.409	32,250,167	8.3685	0.39%
2015-05-26	0	15.28	15.26	15.30	15.20	15.80	50,638,898	781,294,675	15.429	8.343	8.332	8.354	8.299	8.627	92,743,924	8.4242	0.53%
2015-05-22	0	15.20	15.18	15.20	15.14	15.38	25,377,087	386,505,101	15.230	8.299	8.288	8.299	8.267	8.398	46,477,525	8.3160	0.40%
2015-05-21	0	15.14	15.10	15.14	14.98	15.16	12,207,875	183,864,971	15.061	8.267	8.245	8.267	8.179	8.277	22,358,430	8.2235	0.80%
2015-05-20	0	15.02	14.96	15.02	14.96	15.18	14,684,528	220,950,131	15.046	8.201	8.168	8.201	8.168	8.288	26,894,360	8.2155	-0.53%
2015-05-19	0	15.10	15.10	15.12	14.94	15.18	20,961,910	315,661,743	15.059	8.245	8.245	8.256	8.157	8.288	38,391,234	8.2222	0.67%
2015-05-18	0	15.00	14.98	15.00	14.90	15.12	19,017,619	285,328,083	15.003	8.190	8.179	8.190	8.136	8.256	34,830,312	8.1919	-0.79%
2015-05-15	0	15.12	15.08	15.14	14.86	15.26	19,518,575	294,280,042	15.077	8.256	8.234	8.267	8.114	8.332	35,747,801	8.2321	1.48%
2015-05-14	0	14.90	14.90	14.94	14.82	15.04	20,349,492	303,563,889	14.918	8.136	8.136	8.157	8.092	8.212	37,269,605	8.1451	-0.40%
2015-05-13	0	14.96	14.94	15.00	14.86	15.16	32,428,202	485,718,590	14.978	8.168	8.157	8.190	8.114	8.277	59,391,472	8.1783	-0.80%
2015-05-12	0	15.08	15.06	15.12	15.04	15.38	25,301,067	384,444,602	15.195	8.234	8.223	8.256	8.212	8.398	46,338,296	8.2965	-1.95%
2015-05-11	0	15.38	15.34	15.40	15.26	15.70	28,216,993	435,793,975	15.444	8.398	8.376	8.409	8.332	8.572	51,678,744	8.4328	-0.13%
2015-05-08	0	15.40	15.40	15.44	15.00	15.46	32,591,794	499,464,289	15.325	8.409	8.409	8.430	8.190	8.441	59,691,087	8.3675	3.36%
2015-05-07	0	14.90	14.90	14.92	14.82	15.24	35,291,643	529,183,413	14.995	8.136	8.136	8.146	8.092	8.321	64,635,796	8.1872	-2.49%
2015-05-06	0	15.28	15.26	15.28	15.22	15.78	40,131,989	623,769,379	15.543	8.343	8.332	8.343	8.310	8.616	73,500,773	8.4866	-1.29%
2015-05-05	0	15.48	15.48	15.50	15.40	16.28	49,290,145	775,412,069	15.732	8.452	8.452	8.463	8.409	8.889	90,273,715	8.5896	-3.73%
2015-05-04	0	16.08	16.04	16.08	15.74	16.40	88,569,127	1,407,702,718	15.894	8.780	8.758	8.780	8.594	8.955	162,212,226	8.6782	3.47%
2015-04-30	0	15.54	15.52	15.54	15.44	15.92	40,842,487	637,140,062	15.600	8.485	8.474	8.485	8.430	8.692	74,802,033	8.5177	-1.52%
2015-04-29	0	15.78	15.76	15.78	15.70	16.10	100,283,794	1,596,101,749	15.916	8.616	8.605	8.616	8.572	8.791	183,667,357	8.6902	0.38%
2015-04-28	0	15.72	15.70	15.72	15.12	15.88	162,858,825	2,530,772,685	15.540	8.583	8.572	8.583	8.256	8.671	298,272,022	8.4848	5.79%
2015-04-27	0	14.86	14.86	14.88	14.82	15.08	31,248,483	467,156,404	14.950	8.114	8.114	8.125	8.092	8.234	57,230,845	8.1627	-0.27%
2015-04-24	0	14.90	14.88	14.90	14.54	15.00	21,332,863	315,467,886	14.788	8.136	8.125	8.136	7.939	8.190	39,070,626	8.0743	0.13%
2015-04-23	0	14.88	14.84	14.92	14.80	15.22	33,163,910	497,034,482	14.987	8.125	8.103	8.146	8.081	8.310	60,738,904	8.1831	-0.13%
2015-04-22	0	14.90	14.88	14.94	14.66	15.00	36,197,520	540,319,612	14.927	8.136	8.125	8.157	8.004	8.190	66,294,887	8.1502	1.50%
2015-04-21	0	14.68	14.68	14.72	14.50	14.78	42,883,254	629,440,872	14.678	8.015	8.015	8.037	7.917	8.070	78,539,649	8.0143	1.94%
2015-04-20	0	14.40	14.34	14.42	14.30	15.02	47,999,513	696,850,881	14.518	7.863	7.830	7.873	7.808	8.201	87,909,954	7.9269	-2.96%
2015-04-17	0	14.84	14.84	14.90	14.80	15.18	163,477,007	2,407,553,249	14.727	8.103	8.103	8.136	8.081	8.288	299,404,207	8.0411	-1.33%
2015-04-16	0	15.04	15.04	15.06	14.98	15.38	47,466,386	716,799,900	15.101	8.212	8.212	8.223	8.179	8.398	86,933,545	8.2454	-1.44%
2015-04-15	0	15.26	15.24	15.28	15.20	15.72	39,525,462	609,934,674	15.431	8.332	8.321	8.343	8.299	8.583	72,389,933	8.4257	-1.42%
2015-04-14	0	15.48	15.48	15.50	15.12	15.72	74,432,840	1,147,288,807	15.414	8.452	8.452	8.463	8.256	8.583	136,321,957	8.4160	1.57%
2015-04-13	0	15.24	15.24	15.26	14.86	15.34	337,890,282	5,012,893,931	14.836	8.321	8.321	8.332	8.114	8.376	618,837,926	8.1005	-0.65%
2015-04-10	0	15.34	15.34	15.36	15.18	15.86	58,512,244	903,423,987	15.440	8.376	8.376	8.387	8.288	8.660	107,163,768	8.4303	0.00%
2015-04-09	0	15.34	15.30	15.38	14.70	16.10	99,036,338	1,520,979,288	15.358	8.376	8.354	8.398	8.026	8.791	181,382,672	8.3855	6.38%
2015-04-08	0	14.42	14.40	14.44	13.92	14.48	54,607,707	777,900,233	14.245	7.873	7.863	7.884	7.600	7.906	100,012,702	7.7780	4.64%
2015-04-02	0	13.78	13.78	13.80	13.46	13.80	24,546,503	334,829,945	13.641	7.524	7.524	7.535	7.349	7.535	44,956,330	7.4479	2.38%
2015-04-01	0	13.46	13.40	13.46	13.28	13.56	17,635,000	237,055,700	13.442	7.349	7.317	7.349	7.251	7.404	32,298,078	7.3396	1.36%
2015-03-31	0	13.28	13.26	13.30	13.26	13.50	12,062,157	161,022,132	13.349	7.251	7.240	7.262	7.240	7.371	22,091,550	7.2889	-0.75%
2015-03-30	0	13.38	13.34	13.40	13.12	13.42	20,535,800	273,766,425	13.331	7.306	7.284	7.317	7.164	7.327	37,610,824	7.2789	1.98%
2015-03-27	0	13.12	13.08	13.12	13.02	13.20	9,629,997	126,097,014	13.094	7.164	7.142	7.164	7.109	7.207	17,637,108	7.1495	0.15%
2015-03-26	0	13.10	13.08	13.12	12.96	13.16	7,892,254	103,393,812	13.101	7.153	7.142	7.164	7.076	7.185	14,454,473	7.1531	0.00%
2015-03-25	0	13.10	13.08	13.12	13.02	13.32	21,720,365	284,696,237	13.107	7.153	7.142	7.164	7.109	7.273	39,780,326	7.1567	-0.91%
2015-03-24	0	13.22	13.22	13.24	13.08	13.32	22,588,108	298,221,358	13.203	7.218	7.218	7.229	7.142	7.273	41,369,577	7.2087	0.30%
2015-03-23	0	13.18	13.16	13.18	13.12	13.46	24,772,636	329,151,597	13.287	7.196	7.185	7.196	7.164	7.349	45,370,487	7.2548	-1.64%
2015-03-20	0	13.40	13.26	13.28	13.26	13.50	73,257,944	981,395,550	13.396	7.317	7.240	7.251	7.240	7.371	134,170,163	7.3146	0.75%
2015-03-19	0	13.30	13.30	13.34	13.14	13.42	21,080,841	280,347,595	13.299	7.262	7.262	7.284	7.175	7.327	38,609,053	7.2612	1.37%
2015-03-18	0	13.12	13.12	13.14	13.06	13.26	11,471,656	151,178,122	13.178	7.164	7.164	7.175	7.131	7.240	21,010,062	7.1955	0.31%
2015-03-17	0	13.08	13.04	13.08	13.04	13.20	11,309,704	148,120,171	13.097	7.142	7.120	7.142	7.120	7.207	20,713,451	7.1509	-0.46%
2015-03-16	0	13.14	13.12	13.16	13.02	13.18	8,956,929	117,430,935	13.111	7.175	7.164	7.185	7.109	7.196	16,404,400	7.1585	0.15%
2015-03-13	0	13.12	13.12	13.16	13.00	13.24	10,321,715	135,611,394	13.138	7.164	7.164	7.185	7.098	7.229	18,903,973	7.1737	0.46%
2015-03-12	0	13.06	13.06	13.10	13.04	13.16	9,819,716	128,584,247	13.094	7.131	7.131	7.153	7.120	7.185	17,984,574	7.1497	0.00%
2015-03-11	0	13.06	13.04	13.08	13.00	13.20	11,968,466	156,228,457	13.053	7.131	7.120	7.142	7.098	7.207	21,919,958	7.1272	0.00%
2015-03-10	0	13.06	13.06	13.10	13.02	13.24	11,969,632	156,729,081	13.094	7.131	7.131	7.153	7.109	7.229	21,922,093	7.1494	-0.91%
2015-03-09	0	13.18	13.16	13.18	13.10	13.28	7,607,842	100,173,750	13.167	7.196	7.185	7.196	7.153	7.251	13,933,580	7.1894	-0.60%
2015-03-06	0	13.26	13.22	13.28	13.20	13.36	12,281,947	162,891,187	13.263	7.240	7.218	7.251	7.207	7.295	22,494,091	7.2415	-1.19%
2015-03-05	0	13.42	13.40	13.42	13.22	13.52	15,394,732	205,247,288	13.332	7.327	7.317	7.327	7.218	7.382	28,195,081	7.2795	-0.45%
2015-03-04	0	13.48	13.46	13.48	13.30	13.58	14,054,000	188,472,430	13.411	7.360	7.349	7.360	7.262	7.415	25,739,563	7.3223	0.00%
2015-03-03	0	13.48	13.46	13.50	13.40	13.64	16,722,451	225,477,796	13.484	7.360	7.349	7.371	7.317	7.448	30,626,767	7.3621	-0.74%
2015-03-02	0	13.58	13.58	13.60	13.44	13.74	8,572,972	116,595,572	13.600	7.415	7.415	7.426	7.338	7.502	15,701,192	7.4259	-0.29%
2015-02-27	0	13.62	13.60	13.64	13.60	13.78	8,275,813	113,088,844	13.665	7.437	7.426	7.448	7.426	7.524	15,156,953	7.4612	-1.16%
2015-02-26	0	13.78	13.74	13.78	13.62	13.84	10,698,914	147,006,170	13.740	7.524	7.502	7.524	7.437	7.557	19,594,804	7.5023	0.58%
2015-02-25	0	13.70	13.70	13.74	13.56	13.78	12,964,873	177,715,326	13.707	7.480	7.480	7.502	7.404	7.524	23,744,853	7.4844	0.44%
2015-02-24	0	13.64	13.60	13.64	13.36	13.72	30,034,492	408,594,644	13.604	7.448	7.426	7.448	7.295	7.491	55,007,450	7.4280	1.79%
2015-02-23	0	13.40	13.36	13.38	13.12	13.52	14,170,247	189,225,585	13.354	7.317	7.295	7.306	7.164	7.382	25,952,467	7.2912	1.82%
2015-02-18	0	13.16	13.14	13.20	13.12	13.28	4,803,550	63,492,160	13.218	7.185	7.175	7.207	7.164	7.251	8,797,586	7.2170	0.00%
2015-02-17	0	13.16	13.14	13.16	13.06	13.18	4,713,152	61,848,679	13.123	7.185	7.175	7.185	7.131	7.196	8,632,025	7.1650	0.46%
2015-02-16	0	13.10	13.08	13.12	13.00	13.16	4,692,150	61,485,933	13.104	7.153	7.142	7.164	7.098	7.185	8,593,560	7.1549	0.61%
2015-02-13	0	13.02	13.02	13.04	12.90	13.04	10,472,113	136,010,720	12.988	7.109	7.109	7.120	7.043	7.120	19,179,423	7.0915	0.77%
2015-02-12	0	12.92	12.90	12.92	12.90	13.04	7,953,072	103,027,572	12.954	7.054	7.043	7.054	7.043	7.120	14,565,860	7.0732	-0.77%
2015-02-11	0	13.02	13.00	13.02	12.90	13.20	11,628,568	151,140,813	12.997	7.109	7.098	7.109	7.043	7.207	21,297,443	7.0967	-0.91%
2015-02-10	0	13.14	13.10	13.14	13.08	13.20	6,056,075	79,489,445	13.126	7.175	7.153	7.175	7.142	7.207	11,091,556	7.1667	-0.45%
2015-02-09	0	13.20	13.18	13.22	13.10	13.26	3,755,476	49,517,038	13.185	7.207	7.196	7.218	7.153	7.240	6,878,064	7.1993	0.15%
2015-02-06	0	13.18	13.16	13.20	13.14	13.32	6,507,073	85,890,799	13.200	7.196	7.185	7.207	7.175	7.273	11,917,548	7.2071	-1.05%
2015-02-05	0	13.32	13.28	13.32	13.22	13.42	7,883,642	104,921,572	13.309	7.273	7.251	7.273	7.218	7.327	14,438,701	7.2667	0.60%
2015-02-04	0	13.24	13.22	13.26	13.10	13.30	5,805,987	76,678,790	13.207	7.229	7.218	7.240	7.153	7.262	10,633,526	7.2110	0.15%
2015-02-03	0	13.22	13.18	13.20	13.10	13.30	11,754,320	154,635,002	13.156	7.218	7.196	7.207	7.153	7.262	21,527,754	7.1831	-0.60%
2015-02-02	0	13.30	13.28	13.30	13.14	13.30	10,022,792	132,463,804	13.216	7.262	7.251	7.262	7.175	7.262	18,356,503	7.2162	-0.15%
2015-01-30	0	13.32	13.30	13.34	13.28	13.44	6,709,733	89,620,901	13.357	7.273	7.262	7.284	7.251	7.338	12,288,715	7.2929	-0.30%
2015-01-29	0	13.36	13.36	13.38	13.32	13.56	8,822,296	118,103,446	13.387	7.295	7.295	7.306	7.273	7.404	16,157,823	7.3094	-1.04%
2015-01-28	0	13.50	13.48	13.50	13.34	13.58	6,335,115	85,485,684	13.494	7.371	7.360	7.371	7.284	7.415	11,602,611	7.3678	0.15%
2015-01-27	0	13.48	13.44	13.48	13.30	13.54	8,921,000	119,599,020	13.406	7.360	7.338	7.360	7.262	7.393	16,338,597	7.3200	0.60%
2015-01-26	0	13.40	13.36	13.40	13.20	13.60	17,585,989	233,795,184	13.294	7.317	7.295	7.317	7.207	7.426	32,208,316	7.2588	-0.89%
2015-01-23	0	13.52	13.52	13.56	13.48	13.70	12,403,535	168,149,543	13.557	7.382	7.382	7.404	7.360	7.480	22,716,776	7.4020	-0.44%
2015-01-22	0	13.58	13.56	13.58	13.44	13.76	16,295,475	220,776,036	13.548	7.415	7.404	7.415	7.338	7.513	29,844,771	7.3975	-0.59%
2015-01-21	0	13.66	13.66	13.68	13.56	13.74	14,239,190	194,758,928	13.678	7.458	7.458	7.469	7.404	7.502	26,078,734	7.4681	1.04%
2015-01-20	0	13.52	13.50	13.54	13.42	14.10	16,995,700	231,701,394	13.633	7.382	7.371	7.393	7.327	7.699	31,127,216	7.4437	1.50%
2015-01-19	0	13.32	13.28	13.30	13.18	13.68	19,330,981	257,802,924	13.336	7.273	7.251	7.262	7.196	7.469	35,404,227	7.2817	-2.20%
2015-01-16	0	13.62	13.60	13.66	13.60	13.82	7,933,733	108,598,736	13.688	7.437	7.426	7.458	7.426	7.546	14,530,441	7.4739	-1.30%
2015-01-15	0	13.80	13.78	13.80	13.62	13.88	10,290,670	141,360,139	13.737	7.535	7.524	7.535	7.437	7.579	18,847,115	7.5004	1.17%
2015-01-14	0	13.64	13.62	13.64	13.56	13.78	9,652,554	131,612,391	13.635	7.448	7.437	7.448	7.404	7.524	17,678,421	7.4448	-1.02%
2015-01-13	0	13.78	13.78	13.80	13.60	13.86	10,774,716	148,522,845	13.784	7.524	7.524	7.535	7.426	7.568	19,733,633	7.5264	0.58%
2015-01-12	0	13.70	13.70	13.74	13.64	13.80	5,023,023	68,829,662	13.703	7.480	7.480	7.502	7.448	7.535	9,199,546	7.4819	-0.29%
2015-01-09	0	13.74	13.74	13.78	13.72	13.92	14,345,246	198,128,644	13.811	7.502	7.502	7.524	7.491	7.600	26,272,973	7.5412	0.44%
2015-01-08	0	13.68	13.66	13.68	13.36	13.72	13,312,267	180,902,541	13.589	7.469	7.458	7.469	7.295	7.491	24,381,097	7.4198	1.03%
2015-01-07	0	13.54	13.52	13.54	13.30	13.60	14,007,859	188,279,903	13.441	7.393	7.382	7.393	7.262	7.426	25,655,057	7.3389	-0.29%
2015-01-06	0	13.58	13.56	13.60	13.48	13.76	17,020,064	231,389,715	13.595	7.415	7.404	7.426	7.360	7.513	31,171,838	7.4230	-1.31%
2015-01-05	0	13.76	13.74	13.76	13.40	14.14	27,013,889	375,831,555	13.913	7.513	7.502	7.513	7.317	7.721	49,475,288	7.5963	1.18%
2015-01-02	0	13.60	13.58	13.60	13.22	13.80	18,115,964	246,439,685	13.603	7.426	7.415	7.426	7.218	7.535	33,178,952	7.4276	2.87%
2014-12-31	0	13.22	13.20	13.24	13.18	13.30	2,805,924	37,132,447	13.234	7.218	7.207	7.229	7.196	7.262	5,138,982	7.2256	0.15%
2014-12-30	0	13.20	13.18	13.22	13.12	13.40	8,401,636	111,266,876	13.243	7.207	7.196	7.218	7.164	7.317	15,387,394	7.2310	-1.20%
2014-12-29	0	13.36	13.32	13.36	13.24	13.46	9,946,285	132,998,846	13.372	7.295	7.273	7.295	7.229	7.349	18,216,382	7.3011	1.21%
2014-12-24	0	13.20	13.20	13.22	13.10	13.24	3,232,319	42,534,315	13.159	7.207	7.207	7.218	7.153	7.229	5,919,915	7.1850	0.76%
2014-12-23	0	13.10	13.12	13.14	13.08	13.48	8,370,589	110,249,015	13.171	7.153	7.164	7.175	7.142	7.360	15,330,532	7.1915	-1.21%
2014-12-22	0	13.26	13.24	13.28	13.24	13.60	12,962,191	173,644,793	13.396	7.240	7.229	7.251	7.229	7.426	23,739,941	7.3145	-0.75%
2014-12-19	0	13.36	13.34	13.36	13.00	13.40	14,752,751	194,870,474	13.209	7.295	7.284	7.295	7.098	7.317	27,019,309	7.2123	1.83%
2014-12-18	0	13.12	13.10	13.12	13.02	13.30	9,908,958	129,752,439	13.094	7.164	7.153	7.164	7.109	7.262	18,148,018	7.1497	-0.61%
2014-12-17	0	13.20	13.16	13.20	13.12	13.30	9,997,509	131,837,612	13.187	7.207	7.185	7.207	7.164	7.262	18,310,197	7.2002	-0.60%
2014-12-16	0	13.28	13.22	13.28	13.10	13.34	8,171,511	108,221,698	13.244	7.251	7.218	7.251	7.153	7.284	14,965,926	7.2312	-0.60%
2014-12-15	0	13.36	13.36	13.38	13.00	13.38	8,420,870	111,405,506	13.230	7.295	7.295	7.306	7.098	7.306	15,422,621	7.2235	-0.45%
2014-12-12	0	13.42	13.42	13.46	13.36	13.58	8,424,291	113,169,655	13.434	7.327	7.327	7.349	7.295	7.415	15,428,886	7.3349	-1.18%
2014-12-11	0	13.58	13.54	13.58	13.42	13.68	11,478,618	155,128,442	13.515	7.415	7.393	7.415	7.327	7.469	21,022,813	7.3791	-1.31%
2014-12-10	0	13.76	13.74	13.76	13.46	13.78	13,694,557	186,752,918	13.637	7.513	7.502	7.513	7.349	7.524	25,081,252	7.4459	-0.15%
2014-12-09	0	13.78	13.76	13.80	13.56	14.46	32,077,001	450,069,433	14.031	7.524	7.513	7.535	7.404	7.895	58,748,256	7.6610	-4.04%
2014-12-08	0	14.36	14.32	14.38	14.12	14.58	47,070,944	673,782,606	14.314	7.841	7.819	7.852	7.710	7.961	86,209,302	7.8157	1.13%
2014-12-05	0	14.20	14.16	14.22	14.14	14.80	93,156,673	1,339,525,372	14.379	7.753	7.731	7.764	7.721	8.081	170,614,207	7.8512	2.01%
2014-12-04	0	13.92	13.94	13.96	13.02	13.96	37,846,587	513,948,313	13.580	7.600	7.611	7.622	7.109	7.622	69,315,114	7.4147	4.66%
2014-12-03	0	13.30	13.26	13.34	13.14	13.56	20,862,551	278,784,982	13.363	7.262	7.240	7.284	7.175	7.404	38,209,260	7.2963	0.00%
2014-12-02	0	13.30	13.30	13.32	13.18	13.42	16,437,000	218,456,164	13.291	7.262	7.262	7.273	7.196	7.327	30,103,970	7.2567	0.30%
2014-12-01	0	13.26	13.22	13.30	13.14	13.50	21,350,296	283,536,440	13.280	7.240	7.218	7.262	7.175	7.371	39,102,554	7.2511	-1.92%
2014-11-28	0	13.52	13.50	13.54	13.10	13.62	32,494,657	438,143,803	13.484	7.382	7.371	7.393	7.153	7.437	59,513,183	7.3621	3.05%
2014-11-27	0	13.12	13.10	13.12	13.02	13.22	10,376,000	136,030,240	13.110	7.164	7.153	7.164	7.109	7.218	19,003,394	7.1582	0.00%
2014-11-26	0	13.12	13.10	13.14	13.00	13.20	9,275,342	121,592,056	13.109	7.164	7.153	7.175	7.098	7.207	16,987,566	7.1577	0.15%
2014-11-25	0	13.10	13.06	13.08	13.06	13.26	10,400,359	136,600,775	13.134	7.153	7.131	7.142	7.131	7.240	19,048,007	7.1714	-0.30%
2014-11-24	0	13.14	13.08	13.12	13.00	13.30	21,199,661	277,664,753	13.098	7.175	7.142	7.164	7.098	7.262	38,826,669	7.1514	2.18%
2014-11-21	0	12.86	12.84	12.86	12.60	12.90	10,795,256	138,172,048	12.799	7.022	7.011	7.022	6.880	7.043	19,771,252	6.9885	-0.16%
2014-11-20	0	12.88	12.86	12.88	12.80	13.00	13,303,287	171,195,520	12.869	7.033	7.022	7.033	6.989	7.098	24,364,650	7.0264	-1.53%
2014-11-19	0	13.08	13.04	13.08	12.90	13.26	13,329,967	174,256,220	13.073	7.142	7.120	7.142	7.043	7.240	24,413,514	7.1377	-1.36%
2014-11-18	0	13.26	13.24	13.26	13.16	13.42	10,459,427	138,640,662	13.255	7.240	7.229	7.240	7.185	7.327	19,156,189	7.2374	-1.04%
2014-11-17	0	13.40	13.40	13.42	13.40	13.70	6,866,665	92,616,821	13.488	7.317	7.317	7.327	7.317	7.480	12,576,132	7.3645	-1.47%
2014-11-14	0	13.60	13.58	13.60	13.54	13.68	10,012,000	136,174,580	13.601	7.426	7.415	7.426	7.393	7.469	18,336,737	7.4263	0.00%
2014-11-13	0	13.60	13.60	13.62	13.44	13.66	23,027,527	312,907,869	13.588	7.426	7.426	7.437	7.338	7.458	42,174,362	7.4194	0.74%
2014-11-12	0	13.50	13.50	13.52	13.40	13.54	7,698,937	103,794,286	13.482	7.371	7.371	7.382	7.317	7.393	14,100,418	7.3611	0.00%
2014-11-11	0	13.50	13.48	13.50	13.44	13.62	8,863,254	119,629,439	13.497	7.371	7.360	7.371	7.338	7.437	16,232,837	7.3696	0.60%
2014-11-10	0	13.42	13.42	13.44	13.40	13.74	9,074,293	122,824,065	13.535	7.327	7.327	7.338	7.317	7.502	16,619,349	7.3904	0.60%
2014-11-07	0	13.34	13.32	13.36	13.30	13.50	9,180,986	122,693,064	13.364	7.284	7.273	7.295	7.262	7.371	16,814,755	7.2967	-1.19%
2014-11-06	0	13.50	13.48	13.50	13.42	13.56	7,667,552	103,353,746	13.479	7.371	7.360	7.371	7.327	7.404	14,042,937	7.3598	0.15%
2014-11-05	0	13.48	13.46	13.50	13.40	13.70	7,046,872	94,967,179	13.477	7.360	7.349	7.371	7.317	7.480	12,906,177	7.3583	-0.74%
2014-11-04	0	13.58	13.56	13.58	13.52	13.68	6,256,100	85,104,037	13.603	7.415	7.404	7.415	7.382	7.469	11,457,897	7.4275	0.15%
2014-11-03	0	13.56	13.54	13.56	13.44	13.66	7,093,993	96,299,215	13.575	7.404	7.393	7.404	7.338	7.458	12,992,478	7.4119	-0.15%
2014-10-31	0	13.58	13.58	13.60	13.56	13.78	13,055,196	177,839,769	13.622	7.415	7.415	7.426	7.404	7.524	23,910,278	7.4378	-0.15%
2014-10-30	0	13.60	13.58	13.60	13.54	13.76	10,306,000	140,560,730	13.639	7.426	7.415	7.426	7.393	7.513	18,875,191	7.4469	0.00%
2014-10-29	0	13.60	13.58	13.60	13.58	13.96	20,647,426	282,889,451	13.701	7.426	7.415	7.426	7.415	7.622	37,815,264	7.4808	0.00%
2014-10-28	0	13.60	13.58	13.60	13.46	13.62	10,193,404	138,452,780	13.583	7.426	7.415	7.426	7.349	7.437	18,668,974	7.4162	0.59%
2014-10-27	0	13.52	13.52	13.54	13.28	13.54	6,594,482	88,696,825	13.450	7.382	7.382	7.393	7.251	7.393	12,077,635	7.3439	0.15%
2014-10-24	0	13.50	13.52	13.54	13.42	13.62	8,505,771	114,848,005	13.502	7.371	7.382	7.393	7.327	7.437	15,578,115	7.3724	-0.30%
2014-10-23	0	13.54	13.54	13.56	13.40	13.66	8,132,000	109,703,970	13.490	7.393	7.393	7.404	7.317	7.458	14,893,562	7.3659	-0.44%
2014-10-22	0	13.60	13.56	13.58	13.50	13.64	9,245,720	125,469,746	13.571	7.426	7.404	7.415	7.371	7.448	16,933,314	7.4096	0.44%
2014-10-21	0	13.54	13.54	13.56	13.42	13.74	16,508,417	223,995,957	13.569	7.393	7.393	7.404	7.327	7.502	30,234,769	7.4086	0.74%
2014-10-20	0	13.44	13.42	13.48	13.26	13.54	10,535,843	141,649,996	13.445	7.338	7.327	7.360	7.240	7.393	19,296,143	7.3408	1.51%
2014-10-17	0	13.24	13.22	13.24	13.10	13.26	7,741,743	102,340,865	13.219	7.229	7.218	7.229	7.153	7.240	14,178,816	7.2179	1.07%
2014-10-16	0	13.10	13.08	13.10	13.02	13.18	10,627,000	139,043,320	13.084	7.153	7.142	7.153	7.109	7.196	19,463,095	7.1439	-0.61%
2014-10-15	0	13.18	13.16	13.20	13.10	13.26	10,160,296	134,000,026	13.189	7.196	7.185	7.207	7.153	7.240	18,608,338	7.2011	0.15%
2014-10-14	0	13.16	13.14	13.16	13.10	13.38	8,345,879	110,158,773	13.199	7.185	7.175	7.185	7.153	7.306	15,285,277	7.2069	-0.45%
2014-10-13	0	13.22	13.20	13.22	13.14	13.58	14,880,105	197,098,962	13.246	7.218	7.207	7.218	7.175	7.415	27,252,554	7.2323	-0.45%
2014-10-10	0	13.28	13.30	13.32	13.18	13.46	11,402,500	151,686,030	13.303	7.251	7.262	7.273	7.196	7.349	20,883,405	7.2635	-2.21%
2014-10-09	0	13.58	13.56	13.58	13.50	13.66	20,523,598	278,910,053	13.590	7.415	7.404	7.415	7.371	7.458	37,588,476	7.4201	0.89%
2014-10-08	0	13.46	13.44	13.48	13.10	13.54	15,487,060	207,944,678	13.427	7.349	7.338	7.360	7.153	7.393	28,364,178	7.3312	1.51%
2014-10-07	0	13.26	13.26	13.30	13.08	13.34	10,374,950	137,314,157	13.235	7.240	7.240	7.262	7.142	7.284	19,001,471	7.2265	0.15%
2014-10-06	0	13.24	13.22	13.24	12.88	13.38	14,250,569	188,099,957	13.199	7.229	7.218	7.229	7.033	7.306	26,099,574	7.2070	2.16%
2014-10-03	0	12.96	12.98	13.00	12.60	13.10	21,291,557	273,699,701	12.855	7.076	7.087	7.098	6.880	7.153	38,994,975	7.0188	0.00%
2014-09-30	0	12.96	12.94	13.00	12.86	13.16	23,422,011	304,251,593	12.990	7.076	7.065	7.098	7.022	7.185	42,896,850	7.0926	-2.41%
2014-09-29	0	13.28	13.26	13.32	13.02	13.32	23,561,684	310,275,583	13.169	7.251	7.240	7.273	7.109	7.273	43,152,658	7.1902	-2.06%
2014-09-26	0	13.56	13.54	13.56	13.42	13.68	20,645,806	279,201,170	13.523	7.404	7.393	7.404	7.327	7.469	37,812,297	7.3839	-1.02%
2014-09-25	0	13.70	13.66	13.70	13.64	13.86	14,697,458	201,232,700	13.692	7.480	7.458	7.480	7.448	7.568	26,918,041	7.4758	-0.58%
2014-09-24	0	13.78	13.74	13.82	13.66	13.82	10,299,501	141,498,628	13.738	7.524	7.502	7.546	7.458	7.546	18,863,288	7.5013	0.15%
2014-09-23	0	13.76	13.74	13.80	13.74	13.88	12,518,400	172,605,377	13.788	7.513	7.502	7.535	7.502	7.579	22,927,149	7.5284	-0.61%
2014-09-22	0	13.86	13.80	13.88	13.72	13.98	17,275,375	239,164,621	13.844	7.559	7.527	7.570	7.483	7.625	31,673,713	7.5509	-0.43%
2014-09-19	0	13.92	14.02	14.10	13.66	14.16	24,994,080	345,526,450	13.824	7.592	7.647	7.690	7.450	7.723	45,825,651	7.5400	1.02%
2014-09-18	0	13.78	13.76	13.78	13.74	13.98	14,340,534	197,891,361	13.799	7.516	7.505	7.516	7.494	7.625	26,292,799	7.5264	-0.86%
2014-09-17	0	13.90	13.92	13.94	13.76	14.16	20,477,334	285,191,909	13.927	7.581	7.592	7.603	7.505	7.723	37,544,377	7.5961	0.00%
2014-09-16	0	13.90	13.86	13.90	13.76	14.20	24,481,916	340,314,231	13.901	7.581	7.559	7.581	7.505	7.745	44,886,619	7.5816	0.72%
2014-09-15	0	13.80	13.76	13.78	13.64	14.10	33,171,192	458,278,678	13.816	7.527	7.505	7.516	7.439	7.690	60,818,061	7.5352	-2.68%
2014-09-12	0	14.18	14.18	14.20	14.02	14.38	53,565,068	759,416,783	14.177	7.734	7.734	7.745	7.647	7.843	98,209,421	7.7326	-4.06%
2014-09-11	0	14.78	14.74	14.78	14.66	14.86	10,866,000	160,010,570	14.726	8.061	8.039	8.061	7.996	8.105	19,922,379	8.0317	0.14%
2014-09-10	0	14.76	14.76	14.78	14.72	15.00	22,737,352	336,233,853	14.788	8.050	8.050	8.061	8.029	8.181	41,688,030	8.0655	-0.27%
2014-09-08	0	14.80	14.80	14.82	14.74	14.92	36,416,100	539,536,508	14.816	8.072	8.072	8.083	8.039	8.138	66,767,471	8.0808	-0.54%
2014-09-05	0	14.88	14.80	14.84	14.74	15.34	131,210,593	1,958,221,769	14.924	8.116	8.072	8.094	8.039	8.367	240,569,402	8.1399	-2.11%
2014-09-04	0	15.20	15.20	15.26	15.04	15.28	64,261,554	975,061,130	15.173	8.290	8.290	8.323	8.203	8.334	117,821,003	8.2758	1.20%
2014-09-03	0	15.02	15.02	15.04	14.92	15.20	57,826,915	869,342,561	15.034	8.192	8.192	8.203	8.138	8.290	106,023,348	8.1995	0.13%
2014-09-02	0	15.00	15.00	15.02	14.86	15.34	193,042,502	2,913,122,139	15.091	8.181	8.181	8.192	8.105	8.367	353,935,748	8.2307	0.27%
2014-09-01	0	14.96	14.96	14.98	14.88	15.06	46,401,001	694,720,617	14.972	8.159	8.159	8.170	8.116	8.214	85,074,389	8.1660	-0.80%
2014-08-29	0	15.08	14.96	15.00	14.66	15.14	87,002,335	1,298,348,049	14.923	8.225	8.159	8.181	7.996	8.258	159,515,320	8.1393	2.45%
2014-08-28	0	14.72	14.72	14.74	14.62	15.10	39,990,714	590,083,450	14.756	8.029	8.029	8.039	7.974	8.236	73,321,383	8.0479	-1.87%
2014-08-27	0	15.00	14.98	15.00	14.90	15.22	84,129,949	1,264,363,825	15.029	8.181	8.170	8.181	8.127	8.301	154,248,915	8.1969	0.94%
2014-08-26	0	14.86	14.88	14.90	14.60	15.60	73,275,026	1,094,516,977	14.937	8.105	8.116	8.127	7.963	8.509	134,346,845	8.1469	-3.00%
2014-08-25	0	15.32	15.30	15.32	15.22	15.90	34,466,298	530,371,239	15.388	8.356	8.345	8.356	8.301	8.672	63,192,586	8.3929	-3.28%
2014-08-22	0	15.84	15.84	15.86	15.66	16.36	32,038,494	509,496,207	15.903	8.639	8.639	8.650	8.541	8.923	58,741,304	8.6736	-1.86%
2014-08-21	0	16.14	16.10	16.14	16.08	16.42	20,486,000	331,723,900	16.193	8.803	8.781	8.803	8.770	8.956	37,560,266	8.8318	-1.71%
2014-08-20	0	16.42	16.40	16.44	16.36	16.68	16,250,675	267,808,082	16.480	8.956	8.945	8.967	8.923	9.098	29,794,966	8.9884	-0.48%
2014-08-19	0	16.50	16.48	16.50	16.32	16.80	13,149,960	217,443,599	16.536	8.999	8.988	8.999	8.901	9.163	24,109,929	9.0188	-0.96%
2014-08-18	0	16.66	16.64	16.66	16.34	16.80	14,644,600	243,488,664	16.627	9.087	9.076	9.087	8.912	9.163	26,850,292	9.0684	1.22%
2014-08-15	0	16.46	16.46	16.50	16.02	16.74	20,010,951	328,484,688	16.415	8.978	8.978	8.999	8.738	9.130	36,689,283	8.9532	1.35%
2014-08-14	0	16.24	16.22	16.24	16.14	16.82	32,940,106	544,594,393	16.533	8.858	8.847	8.858	8.803	9.174	60,394,374	9.0173	-3.79%
2014-08-13	0	16.88	16.86	16.88	16.62	16.88	12,690,222	212,929,560	16.779	9.207	9.196	9.207	9.065	9.207	23,267,017	9.1516	0.60%
2014-08-12	0	16.78	16.78	16.80	16.48	16.86	18,741,848	313,515,508	16.728	9.152	9.152	9.163	8.988	9.196	34,362,433	9.1238	1.70%
2014-08-11	0	16.50	16.48	16.50	16.18	16.54	15,165,846	248,779,270	16.404	8.999	8.988	8.999	8.825	9.021	27,805,975	8.9470	2.48%
2014-08-08	0	16.10	16.10	16.12	15.88	16.30	16,422,250	264,367,006	16.098	8.781	8.781	8.792	8.661	8.890	30,109,542	8.7802	-0.12%
2014-08-07	0	16.12	16.10	16.12	15.90	16.36	16,680,974	269,338,449	16.146	8.792	8.781	8.792	8.672	8.923	30,583,902	8.8065	-0.62%
2014-08-06	0	16.22	16.22	16.24	15.82	16.40	31,281,606	505,656,877	16.165	8.847	8.847	8.858	8.628	8.945	57,353,580	8.8165	1.50%
2014-08-05	0	15.98	15.98	16.00	15.62	16.18	26,793,160	428,572,579	15.996	8.716	8.716	8.727	8.519	8.825	49,124,193	8.7243	1.91%
2014-08-04	0	15.68	15.68	15.70	15.22	15.80	19,072,990	297,828,087	15.615	8.552	8.552	8.563	8.301	8.618	34,969,568	8.5168	3.02%
2014-08-01	0	15.22	15.22	15.24	15.14	15.48	17,131,170	261,181,331	15.246	8.301	8.301	8.312	8.258	8.443	31,409,319	8.3154	-1.68%
2014-07-31	0	15.48	15.46	15.50	15.28	15.68	18,625,750	288,646,935	15.497	8.443	8.432	8.454	8.334	8.552	34,149,572	8.4524	0.65%
2014-07-30	0	15.38	15.38	15.40	15.22	15.86	45,457,215	707,038,923	15.554	8.389	8.389	8.399	8.301	8.650	83,343,995	8.4834	-0.39%
2014-07-29	0	15.44	15.42	15.44	14.88	15.48	39,222,655	597,650,427	15.237	8.421	8.410	8.421	8.116	8.443	71,913,178	8.3107	3.35%
2014-07-28	0	14.94	14.90	14.94	14.68	15.06	23,161,529	344,693,570	14.882	8.149	8.127	8.149	8.007	8.214	42,465,742	8.1170	1.63%
2014-07-25	0	14.70	14.70	14.72	14.58	14.86	10,324,288	151,913,726	14.714	8.018	8.018	8.029	7.952	8.105	18,929,171	8.0254	-0.27%
2014-07-24	0	14.74	14.76	14.78	14.70	14.88	14,998,170	221,434,186	14.764	8.039	8.050	8.061	8.018	8.116	27,498,548	8.0526	0.14%
2014-07-23	0	14.72	14.72	14.74	14.62	14.90	14,630,879	215,625,673	14.738	8.029	8.029	8.039	7.974	8.127	26,825,135	8.0382	-0.41%
2014-07-22	0	14.78	14.76	14.78	14.52	14.90	25,504,160	377,334,941	14.795	8.061	8.050	8.061	7.919	8.127	46,760,863	8.0695	1.93%
2014-07-21	0	14.50	14.46	14.48	14.44	14.64	8,384,800	121,843,254	14.531	7.909	7.887	7.898	7.876	7.985	15,373,197	7.9257	-0.14%
2014-07-18	0	14.52	14.54	14.60	14.34	14.64	15,289,218	221,865,642	14.511	7.919	7.930	7.963	7.821	7.985	28,032,173	7.9147	-0.14%
2014-07-17	0	14.54	14.52	14.54	14.36	14.80	19,554,600	285,279,664	14.589	7.930	7.919	7.930	7.832	8.072	35,852,581	7.9570	-1.22%
2014-07-16	0	14.72	14.70	14.72	14.16	14.88	39,292,081	572,690,009	14.575	8.029	8.018	8.029	7.723	8.116	72,040,467	7.9496	3.37%
2014-07-15	0	14.24	14.22	14.24	13.76	14.36	36,997,768	523,431,950	14.148	7.767	7.756	7.767	7.505	7.832	67,833,936	7.7164	3.34%
2014-07-14	0	13.78	13.74	13.80	13.66	13.88	5,444,000	74,971,690	13.771	7.516	7.494	7.527	7.450	7.570	9,981,357	7.5112	-0.14%
2014-07-11	0	13.80	13.78	13.80	13.78	13.90	5,431,585	75,151,280	13.836	7.527	7.516	7.527	7.516	7.581	9,958,595	7.5464	-0.58%
2014-07-10	0	13.88	13.86	13.88	13.86	14.00	4,542,778	63,151,070	13.901	7.570	7.559	7.570	7.559	7.636	8,329,003	7.5821	-0.29%
2014-07-09	0	13.92	13.92	13.94	13.82	14.00	7,332,927	102,009,841	13.911	7.592	7.592	7.603	7.538	7.636	13,444,630	7.5874	0.00%
2014-07-08	0	13.92	13.90	13.94	13.80	14.06	9,108,284	126,971,150	13.940	7.592	7.581	7.603	7.527	7.669	16,699,676	7.6032	-0.29%
2014-07-07	0	13.96	13.96	13.98	13.48	14.08	26,548,473	369,313,669	13.911	7.614	7.614	7.625	7.352	7.679	48,675,569	7.5872	3.25%
2014-07-04	0	13.52	13.50	13.52	13.48	13.60	4,948,766	66,953,456	13.529	7.374	7.363	7.374	7.352	7.418	9,073,366	7.3791	-0.29%
2014-07-03	0	13.56	13.54	13.58	13.52	13.60	5,181,158	70,201,217	13.549	7.396	7.385	7.407	7.374	7.418	9,499,447	7.3900	-0.29%
2014-07-02	0	13.60	13.56	13.60	13.48	13.62	8,189,700	111,061,012	13.561	7.418	7.396	7.418	7.352	7.429	15,015,489	7.3964	0.15%
2014-06-30	0	13.58	13.52	13.58	13.46	13.60	6,589,948	89,208,608	13.537	7.407	7.374	7.407	7.341	7.418	12,082,407	7.3833	0.44%
2014-06-27	0	13.52	13.50	13.56	13.46	13.56	2,689,700	36,344,703	13.513	7.374	7.363	7.396	7.341	7.396	4,931,458	7.3700	-0.29%
2014-06-26	0	13.56	13.52	13.54	13.44	13.56	5,433,150	73,360,379	13.502	7.396	7.374	7.385	7.330	7.396	9,961,464	7.3644	0.59%
2014-06-25	0	13.48	13.48	13.52	13.38	13.54	8,896,952	120,010,916	13.489	7.352	7.352	7.374	7.298	7.385	16,312,208	7.3571	0.60%
2014-06-24	0	13.40	13.38	13.42	13.26	13.42	4,764,415	63,489,985	13.326	7.309	7.298	7.319	7.232	7.319	8,735,365	7.2682	0.45%
2014-06-23	0	13.34	13.32	13.36	13.30	13.50	5,129,535	68,815,198	13.415	7.276	7.265	7.287	7.254	7.363	9,404,798	7.3170	-0.74%
2014-06-20	0	13.44	13.44	13.48	13.40	13.50	6,257,904	84,212,474	13.457	7.330	7.330	7.352	7.309	7.363	11,473,618	7.3397	0.60%
2014-06-19	0	13.36	13.36	13.38	13.32	13.52	8,586,415	115,165,877	13.413	7.287	7.287	7.298	7.265	7.374	15,742,850	7.3154	-0.30%
2014-06-18	0	13.40	13.38	13.40	13.32	13.52	18,785,547	252,185,675	13.424	7.309	7.298	7.309	7.265	7.374	34,442,553	7.3219	1.06%
2014-06-17	0	13.26	13.24	13.28	13.22	13.34	5,692,915	75,505,561	13.263	7.232	7.221	7.243	7.210	7.276	10,437,733	7.2339	0.15%
2014-06-16	0	13.24	13.20	13.22	13.20	13.40	6,387,258	84,770,480	13.272	7.221	7.200	7.210	7.200	7.309	11,710,783	7.2387	-0.75%
2014-06-13	0	13.34	13.32	13.34	13.28	13.40	8,411,343	112,059,658	13.322	7.276	7.265	7.276	7.243	7.309	15,421,863	7.2663	-0.15%
2014-06-12	0	13.36	13.34	13.38	13.34	13.46	4,861,033	65,159,729	13.405	7.287	7.276	7.298	7.276	7.341	8,912,511	7.3110	-0.30%
2014-06-11	0	13.40	13.38	13.44	13.20	13.48	10,135,470	135,739,477	13.393	7.309	7.298	7.330	7.200	7.352	18,582,981	7.3045	-0.45%
2014-06-10	0	13.46	13.44	13.48	13.42	13.50	8,328,908	112,181,220	13.469	7.341	7.330	7.352	7.319	7.363	15,270,721	7.3462	-0.15%
2014-06-09	0	13.48	13.46	13.50	13.40	13.50	8,682,764	116,845,587	13.457	7.352	7.341	7.363	7.309	7.363	15,919,502	7.3398	0.45%
2014-06-06	0	13.42	13.42	13.44	13.36	13.58	11,047,571	149,011,398	13.488	7.319	7.319	7.330	7.287	7.407	20,255,282	7.3567	-0.74%
2014-06-05	0	13.52	13.52	13.54	13.40	13.54	14,366,613	193,395,161	13.461	7.374	7.374	7.385	7.309	7.385	26,340,613	7.3421	0.30%
2014-06-04	0	13.48	13.44	13.46	13.44	13.56	7,536,566	101,501,923	13.468	7.352	7.330	7.341	7.330	7.396	13,817,994	7.3456	-0.30%
2014-06-03	0	13.52	13.48	13.50	13.46	13.62	11,237,797	151,958,388	13.522	7.374	7.352	7.363	7.341	7.429	20,604,054	7.3752	-0.15%
2014-05-30	0	13.54	13.50	13.54	13.38	13.60	13,678,821	184,499,943	13.488	7.385	7.363	7.385	7.298	7.418	25,079,574	7.3566	0.59%
2014-05-29	0	13.46	13.46	13.48	13.46	13.58	6,623,860	89,364,066	13.491	7.341	7.341	7.352	7.341	7.407	12,144,584	7.3583	-0.74%
2014-05-28	0	13.56	13.54	13.58	13.42	13.58	11,384,858	153,614,904	13.493	7.396	7.385	7.407	7.319	7.407	20,873,684	7.3593	0.59%
2014-05-27	0	13.48	13.44	13.48	13.40	13.52	6,993,000	94,123,390	13.460	7.352	7.330	7.352	7.309	7.374	12,821,387	7.3411	-0.15%
2014-05-26	0	13.50	13.48	13.50	13.40	13.58	12,243,000	164,735,240	13.455	7.363	7.352	7.363	7.309	7.407	22,447,053	7.3388	-0.30%
2014-05-23	0	13.54	13.54	13.58	13.42	13.58	9,346,285	126,290,999	13.512	7.385	7.385	7.407	7.319	7.407	17,136,042	7.3699	0.30%
2014-05-22	0	13.50	13.50	13.56	13.50	13.78	5,471,970	74,410,852	13.599	7.363	7.363	7.396	7.363	7.516	10,032,639	7.4169	-0.74%
2014-05-21	0	13.60	13.60	13.62	13.50	13.68	5,413,655	73,504,043	13.578	7.418	7.418	7.429	7.363	7.461	9,925,721	7.4054	0.15%
2014-05-20	0	13.58	13.56	13.58	13.56	13.78	5,168,971	70,361,565	13.612	7.407	7.396	7.407	7.396	7.516	9,477,103	7.4244	-0.73%
2014-05-19	0	13.68	13.64	13.68	13.58	13.86	7,980,589	108,991,138	13.657	7.461	7.439	7.461	7.407	7.559	14,632,092	7.4488	-0.73%
2014-05-16	0	13.78	13.74	13.80	13.60	13.84	8,340,000	114,253,886	13.700	7.516	7.494	7.527	7.418	7.549	15,291,058	7.4719	0.22%
2014-05-15	0	14.00	13.98	14.00	13.86	14.10	18,048,687	251,644,145	13.943	7.499	7.489	7.499	7.424	7.553	33,693,214	7.4687	0.72%
2014-05-14	0	13.90	13.90	13.92	13.62	14.04	13,569,326	188,436,965	13.887	7.446	7.446	7.457	7.296	7.521	25,331,162	7.4389	1.31%
2014-05-13	0	13.72	13.72	13.74	13.58	13.76	7,971,655	109,189,804	13.697	7.349	7.349	7.360	7.274	7.371	14,881,453	7.3373	0.88%
2014-05-12	0	13.60	13.60	13.64	13.46	13.84	9,838,141	134,678,957	13.689	7.285	7.285	7.307	7.210	7.414	18,365,801	7.3331	1.04%
2014-05-09	0	13.46	13.44	13.46	13.40	13.52	3,432,088	46,203,188	13.462	7.210	7.200	7.210	7.178	7.242	6,407,008	7.2114	-0.15%
2014-05-08	0	13.48	13.46	13.48	13.46	13.56	4,607,738	62,133,803	13.485	7.221	7.210	7.221	7.210	7.264	8,601,706	7.2234	-0.44%
2014-05-07	0	13.54	13.50	13.54	13.44	13.58	5,361,280	72,417,174	13.507	7.253	7.232	7.253	7.200	7.274	10,008,415	7.2356	-0.15%
2014-05-05	0	13.56	13.54	13.56	13.40	13.68	4,933,767	66,986,125	13.577	7.264	7.253	7.264	7.178	7.328	9,210,336	7.2729	0.44%
2014-05-02	0	13.50	13.52	13.56	13.42	13.64	9,584,480	129,539,964	13.516	7.232	7.242	7.264	7.189	7.307	17,892,268	7.2400	-0.74%
2014-04-30	0	13.60	13.56	13.60	13.56	13.78	7,229,740	98,488,070	13.623	7.285	7.264	7.285	7.264	7.382	13,496,449	7.2973	-0.87%
2014-04-29	0	13.72	13.70	13.72	13.60	13.78	4,966,216	67,957,893	13.684	7.349	7.339	7.349	7.285	7.382	9,270,911	7.3302	0.29%
2014-04-28	0	13.68	13.68	13.70	13.62	13.88	8,700,119	119,261,662	13.708	7.328	7.328	7.339	7.296	7.435	16,241,346	7.3431	-1.58%
2014-04-25	0	13.90	13.92	13.96	13.64	14.00	13,969,298	193,412,713	13.846	7.446	7.457	7.478	7.307	7.499	26,077,828	7.4167	0.43%
2014-04-24	0	13.84	13.80	13.84	13.78	13.96	3,175,111	43,927,185	13.835	7.414	7.392	7.414	7.382	7.478	5,927,284	7.4110	-0.14%
2014-04-23	0	13.86	13.84	13.86	13.76	14.08	7,484,243	103,685,686	13.854	7.424	7.414	7.424	7.371	7.542	13,971,554	7.4212	-0.43%
2014-04-22	0	13.92	13.92	13.94	13.52	13.98	13,126,992	180,607,013	13.758	7.457	7.457	7.467	7.242	7.489	24,505,414	7.3701	0.43%
2014-04-17	0	13.86	13.84	13.90	13.68	14.08	33,206,368	459,900,925	13.850	7.424	7.414	7.446	7.328	7.542	61,989,510	7.4190	-3.08%
2014-04-16	0	14.30	14.26	14.28	14.26	14.64	13,887,166	200,938,324	14.469	7.660	7.639	7.649	7.639	7.842	25,924,504	7.7509	-1.65%
2014-04-15	0	14.54	14.50	14.52	14.42	14.76	20,922,275	304,989,577	14.577	7.789	7.767	7.778	7.724	7.907	39,057,616	7.8087	0.14%
2014-04-14	0	14.52	14.52	14.54	14.08	14.58	15,893,570	227,914,786	14.340	7.778	7.778	7.789	7.542	7.810	29,670,051	7.6816	1.97%
2014-04-11	0	14.24	14.24	14.26	14.12	14.38	10,549,558	150,021,220	14.221	7.628	7.628	7.639	7.564	7.703	19,693,871	7.6177	-1.25%
2014-04-10	0	14.42	14.40	14.42	14.10	14.82	21,708,904	314,196,538	14.473	7.724	7.714	7.724	7.553	7.939	40,526,092	7.7529	1.55%
2014-04-09	0	14.20	14.18	14.20	14.08	14.26	10,104,853	143,157,276	14.167	7.607	7.596	7.607	7.542	7.639	18,863,698	7.5890	0.14%
2014-04-08	0	14.18	14.16	14.20	13.84	14.20	8,872,258	124,700,885	14.055	7.596	7.585	7.607	7.414	7.607	16,562,694	7.5290	1.87%
2014-04-07	0	13.92	13.90	13.94	13.88	14.12	11,795,442	164,923,255	13.982	7.457	7.446	7.467	7.435	7.564	22,019,682	7.4898	-1.69%
2014-04-04	0	14.16	14.12	14.14	14.08	14.38	12,818,970	181,953,017	14.194	7.585	7.564	7.574	7.542	7.703	23,930,400	7.6034	-0.98%
2014-04-03	0	14.30	14.28	14.30	14.14	14.36	17,343,829	247,432,155	14.266	7.660	7.649	7.660	7.574	7.692	32,377,388	7.6421	1.13%
2014-04-02	0	14.14	14.12	14.16	13.76	14.28	26,084,619	368,184,106	14.115	7.574	7.564	7.585	7.371	7.649	48,694,659	7.5611	2.61%
2014-04-01	0	13.78	13.80	13.82	13.34	13.82	29,461,848	401,481,565	13.627	7.382	7.392	7.403	7.146	7.403	54,999,256	7.2998	0.15%
2014-03-31	0	13.76	13.72	13.78	13.52	13.96	24,981,682	343,349,113	13.744	7.371	7.349	7.382	7.242	7.478	46,635,700	7.3624	1.03%
2014-03-28	0	13.62	13.62	13.64	13.56	14.44	65,726,906	909,980,287	13.845	7.296	7.296	7.307	7.264	7.735	122,698,716	7.4164	-4.76%
2014-03-27	0	14.30	14.34	14.36	13.98	16.54	175,620,272	2,652,946,091	15.106	7.660	7.682	7.692	7.489	8.860	327,847,196	8.0920	12.95%
2014-03-26	1	-	-	-	-	-	0	0	-	6.782	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	6.782	-	-	-	-	0	-	0.00%
2014-03-24	1	12.66	12.62	12.66	12.06	12.72	14,918,685	187,500,106	12.568	6.782	6.760	6.782	6.460	6.814	27,850,139	6.7325	4.80%
2014-03-21	0	12.08	12.16	12.20	11.96	12.20	16,272,282	196,688,128	12.087	6.471	6.514	6.535	6.407	6.535	30,377,029	6.4749	-0.17%
2014-03-20	0	12.10	12.10	12.12	11.86	12.28	20,062,100	242,293,392	12.077	6.482	6.482	6.492	6.353	6.578	37,451,845	6.4695	1.34%
2014-03-19	0	11.94	11.92	11.94	11.84	11.98	5,017,303	59,854,903	11.930	6.396	6.385	6.396	6.342	6.417	9,366,280	6.3905	0.34%
2014-03-18	0	11.90	11.90	11.92	11.72	11.98	9,088,095	108,050,461	11.889	6.375	6.375	6.385	6.278	6.417	16,965,618	6.3688	-0.50%
2014-03-17	0	11.96	11.96	11.98	11.56	12.06	20,992,691	250,265,860	11.922	6.407	6.407	6.417	6.192	6.460	39,189,069	6.3861	2.40%
2014-03-14	0	11.68	11.64	11.68	10.92	11.72	24,239,372	278,505,064	11.490	6.257	6.235	6.257	5.850	6.278	45,249,959	6.1548	4.85%
2014-03-13	0	11.14	11.12	11.18	10.84	11.22	11,370,766	125,663,337	11.051	5.967	5.957	5.989	5.807	6.010	21,226,899	5.9200	2.01%
2014-03-12	0	10.92	10.90	10.92	10.66	11.00	8,506,958	92,071,062	10.823	5.850	5.839	5.850	5.710	5.892	15,880,754	5.7977	-0.55%
2014-03-11	0	10.98	10.98	11.00	10.84	11.00	8,689,427	95,159,531	10.951	5.882	5.882	5.892	5.807	5.892	16,221,386	5.8663	0.55%
2014-03-10	0	10.92	10.90	10.92	10.60	11.16	9,198,118	100,309,988	10.905	5.850	5.839	5.850	5.678	5.978	17,171,009	5.8418	-1.97%
2014-03-07	0	11.14	11.12	11.16	11.00	11.24	6,754,615	75,297,299	11.148	5.967	5.957	5.978	5.892	6.021	12,609,487	5.9715	0.18%
2014-03-06	0	11.12	11.08	11.12	10.88	11.30	8,393,038	93,444,193	11.134	5.957	5.935	5.957	5.828	6.053	15,668,089	5.9640	2.21%
2014-03-05	0	10.88	10.88	10.92	10.84	11.12	4,418,195	48,455,524	10.967	5.828	5.828	5.850	5.807	5.957	8,247,868	5.8749	-0.55%
2014-03-04	0	10.94	10.94	10.98	10.70	11.10	7,025,454	76,852,821	10.939	5.860	5.860	5.882	5.732	5.946	13,115,088	5.8599	-0.36%
2014-03-03	0	10.98	10.96	10.98	10.76	11.10	17,012,878	185,754,298	10.918	5.882	5.871	5.882	5.764	5.946	31,759,570	5.8488	-1.79%
2014-02-28	0	11.18	11.18	11.24	11.12	11.68	17,577,452	200,576,132	11.411	5.989	5.989	6.021	5.957	6.257	32,813,515	6.1126	-3.62%
2014-02-27	0	11.60	11.60	11.62	11.16	11.66	20,839,113	239,912,909	11.513	6.214	6.214	6.225	5.978	6.246	38,902,370	6.1671	3.94%
2014-02-26	0	11.16	11.16	11.20	11.08	11.28	16,026,866	179,358,512	11.191	5.978	5.978	6.000	5.935	6.042	29,918,887	5.9948	0.18%
2014-02-25	0	11.14	11.12	11.16	10.86	11.30	24,952,904	276,976,364	11.100	5.967	5.957	5.978	5.817	6.053	46,581,978	5.9460	2.01%
2014-02-24	0	10.92	10.88	10.90	10.74	10.98	17,950,892	195,669,299	10.900	5.850	5.828	5.839	5.753	5.882	33,510,651	5.8390	0.18%
2014-02-21	0	10.90	10.86	10.90	10.68	11.06	23,325,688	253,513,208	10.868	5.839	5.817	5.839	5.721	5.925	43,544,298	5.8220	1.87%
2014-02-20	0	10.70	10.68	10.70	10.30	10.86	27,519,515	293,541,443	10.667	5.732	5.721	5.732	5.517	5.817	51,373,317	5.7139	0.94%
2014-02-19	0	10.60	10.60	10.62	10.24	10.64	14,957,839	157,011,910	10.497	5.678	5.678	5.689	5.485	5.700	27,923,232	5.6230	2.51%
2014-02-18	0	10.34	10.30	10.34	10.18	10.40	5,249,859	53,907,374	10.268	5.539	5.517	5.539	5.453	5.571	9,800,415	5.5005	0.98%
2014-02-17	0	10.24	10.22	10.28	10.16	10.36	7,068,879	72,563,512	10.265	5.485	5.475	5.507	5.442	5.550	13,196,154	5.4988	1.99%
2014-02-14	0	10.04	10.04	10.06	9.930	10.42	10,903,475	110,512,350	10.136	5.378	5.378	5.389	5.319	5.582	20,354,562	5.4294	-1.38%
2014-02-13	0	10.18	10.16	10.18	9.630	10.28	17,119,469	172,963,409	10.103	5.453	5.442	5.453	5.159	5.507	31,958,554	5.4121	5.38%
2014-02-12	0	9.660	9.640	9.660	9.600	9.750	7,143,402	69,032,413	9.6638	5.175	5.164	5.175	5.143	5.223	13,335,273	5.1767	0.21%
2014-02-11	0	9.640	9.620	9.660	9.520	9.890	6,505,500	62,867,089	9.6637	5.164	5.153	5.175	5.100	5.298	12,144,440	5.1766	0.52%
2014-02-10	0	9.590	9.580	9.610	9.400	9.610	5,290,423	50,465,019	9.5389	5.137	5.132	5.148	5.035	5.148	9,876,140	5.1098	-0.21%
2014-02-07	0	9.610	9.590	9.610	9.440	9.720	5,914,825	56,840,105	9.6098	5.148	5.137	5.148	5.057	5.207	11,041,771	5.1477	1.16%
2014-02-06	0	9.500	9.460	9.500	9.370	9.520	6,903,948	65,207,083	9.4449	5.089	5.068	5.089	5.019	5.100	12,888,262	5.0594	0.85%
2014-02-05	0	9.420	9.430	9.440	9.350	9.510	6,748,806	63,652,622	9.4317	5.046	5.051	5.057	5.009	5.094	12,598,643	5.0523	0.64%
2014-02-04	0	9.360	9.360	9.370	9.350	9.520	12,090,979	114,116,955	9.4382	5.014	5.014	5.019	5.009	5.100	22,571,390	5.0558	-3.51%
2014-01-30	0	9.700	9.700	9.710	9.600	9.750	3,756,282	36,352,618	9.6778	5.196	5.196	5.201	5.143	5.223	7,012,212	5.1842	-1.12%
2014-01-29	0	9.810	9.820	9.830	9.720	9.870	5,707,062	55,975,439	9.8081	5.255	5.260	5.266	5.207	5.287	10,653,920	5.2540	0.41%
2014-01-28	0	9.770	9.760	9.770	9.590	9.770	6,923,035	67,029,763	9.6821	5.234	5.228	5.234	5.137	5.234	12,923,893	5.1865	0.93%
2014-01-27	0	9.680	9.670	9.680	9.450	9.800	10,464,758	100,365,724	9.5908	5.185	5.180	5.185	5.062	5.250	19,535,567	5.1376	-1.73%
2014-01-24	0	9.850	9.850	9.860	9.830	10.06	8,229,019	81,448,558	9.8977	5.276	5.276	5.282	5.266	5.389	15,361,899	5.3020	-1.70%
2014-01-23	0	10.02	10.00	10.02	9.990	10.22	6,693,484	67,134,257	10.030	5.367	5.357	5.367	5.351	5.475	12,495,368	5.3727	-1.38%
2014-01-22	0	10.16	10.12	10.16	10.04	10.34	6,142,640	62,553,754	10.184	5.442	5.421	5.442	5.378	5.539	11,467,055	5.4551	0.40%
2014-01-21	0	10.12	10.10	10.12	10.02	10.16	5,916,800	59,778,948	10.103	5.421	5.410	5.421	5.367	5.442	11,045,458	5.4121	0.60%
2014-01-20	0	10.06	10.06	10.08	9.970	10.20	9,015,605	90,672,857	10.057	5.389	5.389	5.400	5.341	5.464	16,830,294	5.3875	-1.57%
2014-01-17	0	10.22	10.20	10.22	10.04	10.34	6,502,652	66,491,674	10.225	5.475	5.464	5.475	5.378	5.539	12,139,124	5.4775	0.79%
2014-01-16	0	10.14	10.12	10.14	10.12	10.24	7,829,154	79,620,877	10.170	5.432	5.421	5.432	5.421	5.485	14,615,432	5.4477	-0.39%
2014-01-15	0	10.18	10.20	10.22	10.10	10.34	9,682,167	99,106,715	10.236	5.453	5.464	5.475	5.410	5.539	18,074,629	5.4832	0.39%
2014-01-14	0	10.14	10.12	10.14	10.04	10.16	6,719,353	67,946,604	10.112	5.432	5.421	5.432	5.378	5.442	12,543,660	5.4168	-0.59%
2014-01-13	0	10.20	10.18	10.22	10.10	10.48	7,557,481	77,019,754	10.191	5.464	5.453	5.475	5.410	5.614	14,108,274	5.4592	-1.16%
2014-01-10	0	10.32	10.30	10.32	10.10	10.50	8,286,432	85,418,948	10.308	5.528	5.517	5.528	5.410	5.625	15,469,077	5.5219	-0.39%
2014-01-09	0	10.36	10.36	10.38	10.26	10.68	15,806,161	164,709,153	10.421	5.550	5.550	5.560	5.496	5.721	29,506,876	5.5821	-3.00%
2014-01-08	0	10.68	10.64	10.66	10.50	10.86	18,556,302	198,441,250	10.694	5.721	5.700	5.710	5.625	5.817	34,640,828	5.7285	-0.93%
2014-01-07	0	10.78	10.76	10.78	10.58	11.02	11,840,475	127,797,476	10.793	5.775	5.764	5.775	5.667	5.903	22,103,750	5.7817	-2.00%
2014-01-06	0	11.00	11.00	11.02	10.70	11.18	11,094,838	121,350,003	10.938	5.892	5.892	5.903	5.732	5.989	20,711,798	5.8590	-2.65%
2014-01-03	0	11.30	11.28	11.30	11.18	11.52	11,851,895	133,669,898	11.278	6.053	6.042	6.053	5.989	6.171	22,125,068	6.0416	-2.92%
2014-01-02	0	11.64	11.64	11.66	11.56	11.90	11,004,046	128,165,741	11.647	6.235	6.235	6.246	6.192	6.375	20,542,307	6.2391	-1.85%
2013-12-31	0	11.86	11.84	11.90	11.80	11.92	3,606,882	42,774,380	11.859	6.353	6.342	6.375	6.321	6.385	6,733,312	6.3527	0.17%
2013-12-30	0	11.84	11.82	11.84	11.80	11.94	6,657,946	79,019,115	11.868	6.342	6.332	6.342	6.321	6.396	12,429,026	6.3576	-0.34%
2013-12-27	0	11.88	11.86	11.88	11.80	12.06	8,666,254	103,179,716	11.906	6.364	6.353	6.364	6.321	6.460	16,178,127	6.3777	0.68%
2013-12-24	0	11.80	11.78	11.82	11.74	11.88	3,302,430	38,965,586	11.799	6.321	6.310	6.332	6.289	6.364	6,164,963	6.3205	0.17%
2013-12-23	0	11.78	11.74	11.78	11.74	12.00	5,107,390	60,309,455	11.808	6.310	6.289	6.310	6.289	6.428	9,534,454	6.3254	-0.84%
2013-12-20	0	11.88	11.84	11.88	11.72	11.92	8,624,420	102,116,704	11.840	6.364	6.342	6.364	6.278	6.385	16,100,032	6.3426	0.00%
2013-12-19	0	11.88	11.86	11.88	11.80	12.12	8,930,577	106,639,504	11.941	6.364	6.353	6.364	6.321	6.492	16,671,564	6.3965	-0.17%
2013-12-18	0	11.90	11.86	11.90	11.78	12.00	3,189,151	37,893,042	11.882	6.375	6.353	6.375	6.310	6.428	5,953,494	6.3648	0.85%
2013-12-17	0	11.80	11.78	11.80	11.70	11.96	5,130,914	60,642,771	11.819	6.321	6.310	6.321	6.267	6.407	9,578,369	6.3312	0.85%
2013-12-16	0	11.70	11.70	11.72	11.66	11.86	4,721,613	55,518,589	11.758	6.267	6.267	6.278	6.246	6.353	8,814,288	6.2987	-1.68%
2013-12-13	0	11.90	11.88	11.92	11.56	11.98	5,168,127	61,340,023	11.869	6.375	6.364	6.385	6.192	6.417	9,647,838	6.3579	1.36%
2013-12-12	0	11.74	11.74	11.78	11.56	11.90	6,155,833	72,300,194	11.745	6.289	6.289	6.310	6.192	6.375	11,491,684	6.2915	-1.01%
2013-12-11	0	11.86	11.84	11.88	11.72	12.26	10,307,978	122,575,142	11.891	6.353	6.342	6.364	6.278	6.567	19,242,891	6.3699	-2.95%
2013-12-10	0	12.22	12.22	12.24	12.14	12.28	5,557,240	67,890,259	12.217	6.546	6.546	6.557	6.503	6.578	10,374,233	6.5441	0.00%
2013-12-09	0	12.22	12.18	12.22	12.04	12.22	9,496,324	115,525,762	12.165	6.546	6.525	6.546	6.450	6.546	17,727,698	6.5167	1.50%
2013-12-06	0	12.04	12.04	12.08	11.92	12.12	8,674,745	104,332,315	12.027	6.450	6.450	6.471	6.385	6.492	16,193,978	6.4427	-1.15%
2013-12-05	0	12.18	12.14	12.18	12.06	12.24	9,994,554	121,434,291	12.150	6.525	6.503	6.525	6.460	6.557	18,657,792	6.5085	-0.49%
2013-12-04	0	12.24	12.22	12.24	11.84	12.26	17,575,182	212,963,544	12.117	6.557	6.546	6.557	6.342	6.567	32,809,277	6.4910	1.32%
2013-12-03	0	12.08	12.06	12.10	11.90	12.26	26,567,588	321,655,800	12.107	6.471	6.460	6.482	6.375	6.567	49,596,263	6.4855	1.00%
2013-12-02	0	11.96	11.94	11.96	11.08	12.14	38,037,148	447,048,578	11.753	6.407	6.396	6.407	5.935	6.503	71,007,590	6.2958	6.98%
2013-11-29	0	11.18	11.14	11.20	11.04	11.20	3,893,000	43,325,720	11.129	5.989	5.967	6.000	5.914	6.000	7,267,436	5.9616	0.90%
2013-11-28	0	11.08	11.06	11.10	11.06	11.30	7,711,294	86,120,854	11.168	5.935	5.925	5.946	5.925	6.053	14,395,412	5.9825	-0.54%
2013-11-27	0	11.14	11.12	11.14	10.98	11.22	4,762,943	53,099,642	11.148	5.967	5.957	5.967	5.882	6.010	8,891,442	5.9720	0.91%
2013-11-26	0	11.04	10.98	11.06	10.94	11.10	5,240,043	57,741,203	11.019	5.914	5.882	5.925	5.860	5.946	9,782,091	5.9027	0.00%
2013-11-25	0	11.04	11.06	11.08	10.96	11.30	4,942,564	54,664,935	11.060	5.914	5.925	5.935	5.871	6.053	9,226,758	5.9246	-1.43%
2013-11-22	0	11.20	11.18	11.24	11.16	11.42	5,305,225	59,613,538	11.237	6.000	5.989	6.021	5.978	6.117	9,903,772	6.0193	-0.71%
2013-11-21	0	11.28	11.24	11.28	11.10	11.46	14,119,929	159,542,579	11.299	6.042	6.021	6.042	5.946	6.139	26,359,025	6.0527	1.99%
2013-11-20	0	11.06	11.04	11.06	10.90	11.06	4,930,971	54,129,960	10.978	5.925	5.914	5.925	5.839	5.925	9,205,116	5.8804	0.91%
2013-11-19	0	10.96	10.92	10.98	10.84	11.06	4,723,842	51,677,880	10.940	5.871	5.850	5.882	5.807	5.925	8,818,449	5.8602	-0.90%
2013-11-18	0	11.06	11.02	11.06	10.64	11.08	12,425,000	135,863,340	10.935	5.925	5.903	5.925	5.700	5.935	23,194,939	5.8575	3.95%
2013-11-15	0	10.64	10.62	10.66	10.50	10.76	4,771,864	50,731,349	10.631	5.700	5.689	5.710	5.625	5.764	8,908,096	5.6950	0.95%
2013-11-14	0	10.54	10.50	10.54	10.48	10.64	5,836,097	61,411,742	10.523	5.646	5.625	5.646	5.614	5.700	10,894,802	5.6368	-0.38%
2013-11-13	0	10.58	10.56	10.60	10.46	10.84	5,396,246	57,093,989	10.580	5.667	5.657	5.678	5.603	5.807	10,073,690	5.6676	-2.22%
2013-11-12	0	10.82	10.82	10.86	10.78	10.90	3,725,693	40,448,816	10.857	5.796	5.796	5.817	5.775	5.839	6,955,108	5.8157	-0.55%
2013-11-11	0	10.88	10.84	10.92	10.72	10.94	4,921,231	53,380,616	10.847	5.828	5.807	5.850	5.742	5.860	9,186,934	5.8105	0.18%
2013-11-08	0	10.86	10.84	10.86	10.62	10.94	6,873,048	74,466,914	10.835	5.817	5.807	5.817	5.689	5.860	12,830,578	5.8039	1.31%
2013-11-07	0	10.72	10.70	10.74	10.62	10.86	4,874,254	52,141,034	10.697	5.742	5.732	5.753	5.689	5.817	9,099,237	5.7303	-0.74%
2013-11-06	0	10.80	10.78	10.80	10.72	10.86	4,894,847	52,778,750	10.783	5.785	5.775	5.785	5.742	5.817	9,137,680	5.7759	0.00%
2013-11-05	0	10.80	10.76	10.80	10.68	10.90	6,702,492	72,099,043	10.757	5.785	5.764	5.785	5.721	5.839	12,512,184	5.7623	-0.92%
2013-11-04	0	10.90	10.90	10.92	10.76	10.98	13,041,430	141,787,564	10.872	5.839	5.839	5.850	5.764	5.882	24,345,688	5.8239	1.87%
2013-11-01	0	10.70	10.68	10.70	10.66	11.00	8,833,005	95,151,742	10.772	5.732	5.721	5.732	5.710	5.892	16,489,417	5.7705	-3.08%
2013-10-31	0	11.04	11.00	11.04	10.80	11.06	7,758,165	85,004,699	10.957	5.914	5.892	5.914	5.785	5.925	14,482,910	5.8693	1.10%
2013-10-30	0	10.92	10.90	10.94	10.66	10.94	5,361,300	57,960,648	10.811	5.850	5.839	5.860	5.710	5.860	10,008,453	5.7912	2.63%
2013-10-29	0	10.64	10.62	10.68	10.54	10.74	4,401,744	46,851,825	10.644	5.700	5.689	5.721	5.646	5.753	8,217,157	5.7017	0.76%
2013-10-28	0	10.56	10.54	10.58	10.42	10.64	3,422,582	35,990,227	10.516	5.657	5.646	5.667	5.582	5.700	6,389,262	5.6329	1.73%
2013-10-25	0	10.38	10.36	10.40	10.28	10.86	9,607,302	100,353,141	10.446	5.560	5.550	5.571	5.507	5.817	17,934,872	5.5954	-3.53%
2013-10-24	0	10.76	10.74	10.76	10.70	10.88	4,960,270	53,432,486	10.772	5.764	5.753	5.764	5.732	5.828	9,259,811	5.7704	-1.10%
2013-10-23	0	10.88	10.86	10.88	10.84	11.14	5,204,340	57,131,097	10.978	5.828	5.817	5.828	5.807	5.967	9,715,440	5.8804	-1.09%
2013-10-22	0	11.00	10.98	11.00	10.96	11.06	3,306,426	36,349,681	10.994	5.892	5.882	5.892	5.871	5.925	6,172,422	5.8890	-0.54%
2013-10-21	0	11.06	11.02	11.06	11.00	11.14	3,832,364	42,367,685	11.055	5.925	5.903	5.925	5.892	5.967	7,154,241	5.9220	0.36%
2013-10-18	0	11.02	11.00	11.02	10.88	11.06	5,319,909	58,319,095	10.962	5.903	5.892	5.903	5.828	5.925	9,931,184	5.8723	1.47%
2013-10-17	0	10.86	10.82	10.86	10.82	11.10	7,650,569	83,760,365	10.948	5.817	5.796	5.817	5.796	5.946	14,282,051	5.8647	-0.37%
2013-10-16	0	10.90	10.90	10.92	10.86	11.02	9,663,520	105,587,327	10.926	5.839	5.839	5.850	5.817	5.903	18,039,819	5.8530	-1.27%
2013-10-15	0	11.04	11.04	11.06	10.94	11.18	8,417,293	92,853,078	11.031	5.914	5.914	5.925	5.860	5.989	15,713,368	5.9092	-0.54%
2013-10-11	0	11.10	11.10	11.14	11.06	11.32	6,322,083	70,385,620	11.133	5.946	5.946	5.967	5.925	6.064	11,802,038	5.9639	0.00%
2013-10-10	0	11.10	11.08	11.12	10.98	11.18	6,775,543	74,921,303	11.058	5.946	5.935	5.957	5.882	5.989	12,648,556	5.9233	0.36%
2013-10-09	0	11.06	11.06	11.10	10.94	11.20	13,322,995	147,312,143	11.057	5.925	5.925	5.946	5.860	6.000	24,871,312	5.9230	-1.78%
2013-10-08	0	11.26	11.24	11.26	10.96	11.36	11,825,619	132,623,287	11.215	6.032	6.021	6.032	5.871	6.085	22,076,017	6.0076	0.72%
2013-10-07	0	11.18	11.18	11.20	10.90	11.62	29,847,865	336,021,201	11.258	5.989	5.989	6.000	5.839	6.225	55,719,871	6.0305	0.36%
2013-10-04	0	11.14	11.12	11.14	10.12	11.16	42,069,234	457,555,686	10.876	5.967	5.957	5.967	5.421	5.978	78,534,672	5.8262	9.22%
2013-10-03	0	10.20	10.16	10.20	10.00	10.22	7,940,422	80,214,560	10.102	5.464	5.442	5.464	5.357	5.475	14,823,147	5.4114	1.80%
2013-10-02	0	10.02	10.00	10.02	9.950	10.12	9,821,848	98,646,834	10.044	5.367	5.357	5.367	5.330	5.421	18,335,385	5.3801	-0.40%
2013-09-30	0	10.06	10.04	10.08	9.870	10.16	10,595,185	106,234,657	10.027	5.389	5.378	5.400	5.287	5.442	19,779,047	5.3711	1.31%
2013-09-27	0	9.930	9.910	9.940	9.840	9.960	7,043,870	69,833,346	9.9141	5.319	5.309	5.325	5.271	5.335	13,149,467	5.3107	0.30%
2013-09-26	0	9.900	9.870	9.910	9.680	9.910	4,897,689	48,015,873	9.8038	5.303	5.287	5.309	5.185	5.309	9,142,986	5.2517	0.51%
2013-09-25	0	9.850	9.810	9.860	9.800	10.00	4,866,596	48,066,391	9.8768	5.276	5.255	5.282	5.250	5.357	9,084,941	5.2908	-1.01%
2013-09-24	0	9.950	9.940	9.960	9.830	10.08	7,131,320	70,568,778	9.8956	5.330	5.325	5.335	5.266	5.400	13,312,719	5.3009	-0.90%
2013-09-23	0	10.04	10.00	10.06	9.990	10.10	5,666,096	56,776,812	10.020	5.378	5.357	5.389	5.351	5.410	10,577,445	5.3677	0.00%
2013-09-19	0	10.04	10.04	10.06	9.960	10.12	10,856,480	108,937,322	10.034	5.378	5.378	5.389	5.335	5.421	20,266,832	5.3752	1.31%
2013-09-18	0	9.910	9.900	9.910	9.870	9.990	4,020,981	39,873,796	9.9164	5.309	5.303	5.309	5.287	5.351	7,506,351	5.3120	-0.10%
2013-09-17	0	9.920	9.900	9.930	9.820	9.950	6,979,544	68,954,468	9.8795	5.314	5.303	5.319	5.260	5.330	13,029,384	5.2922	0.00%
2013-09-16	0	9.920	9.900	9.920	9.840	10.00	6,155,669	61,065,954	9.9203	5.314	5.303	5.314	5.271	5.357	11,491,377	5.3141	0.30%
2013-09-13	0	9.890	9.860	9.890	9.730	9.940	7,141,271	69,985,070	9.8001	5.298	5.282	5.298	5.212	5.325	13,331,295	5.2497	-0.30%
2013-09-12	0	9.920	9.910	9.930	9.850	10.00	8,392,284	83,494,322	9.9489	5.314	5.309	5.319	5.276	5.357	15,666,681	5.3294	-0.20%
2013-09-11	0	9.940	9.930	9.970	9.820	10.06	15,054,012	149,715,670	9.9452	5.325	5.319	5.341	5.260	5.389	28,102,767	5.3274	0.20%
2013-09-10	0	9.920	9.940	9.950	9.510	9.950	21,498,857	210,373,493	9.7853	5.314	5.325	5.330	5.094	5.330	40,133,977	5.2418	4.86%
2013-09-09	0	9.460	9.440	9.470	9.400	9.550	7,905,000	74,809,504	9.4636	5.068	5.057	5.073	5.035	5.116	14,757,021	5.0694	0.85%
2013-09-06	0	9.380	9.370	9.410	9.250	9.420	7,817,903	73,183,096	9.3610	5.025	5.019	5.041	4.955	5.046	14,594,429	5.0145	0.43%
2013-09-05	0	9.440	9.430	9.440	9.340	9.500	9,312,465	87,730,981	9.4208	5.003	4.998	5.003	4.950	5.035	17,570,600	4.9931	1.29%
2013-09-04	0	9.320	9.320	9.350	9.200	9.420	9,204,035	85,851,839	9.3276	4.940	4.940	4.956	4.876	4.993	17,366,016	4.9437	0.43%
2013-09-03	0	9.280	9.280	9.300	9.040	9.300	9,133,104	84,045,054	9.2022	4.918	4.918	4.929	4.791	4.929	17,232,185	4.8772	3.11%
2013-09-02	0	9.000	9.000	9.020	8.950	9.150	5,562,040	50,143,954	9.0154	4.770	4.770	4.781	4.744	4.850	10,494,362	4.7782	0.33%
2013-08-30	0	8.970	8.970	9.020	8.810	9.020	4,604,838	41,130,542	8.9320	4.754	4.754	4.781	4.669	4.781	8,688,330	4.7340	1.01%
2013-08-29	0	8.880	8.860	8.890	8.780	8.940	4,880,424	43,228,220	8.8575	4.706	4.696	4.712	4.653	4.738	9,208,301	4.6945	0.68%
2013-08-28	0	8.820	8.800	8.830	8.770	8.980	7,597,707	67,175,092	8.8415	4.675	4.664	4.680	4.648	4.759	14,335,224	4.6860	-2.33%
2013-08-27	0	9.030	9.020	9.030	8.990	9.120	3,860,730	34,937,730	9.0495	4.786	4.781	4.786	4.765	4.834	7,284,360	4.7963	-0.66%
2013-08-26	0	9.090	9.070	9.100	8.950	9.150	6,944,261	62,982,932	9.0698	4.818	4.807	4.823	4.744	4.850	13,102,313	4.8070	1.34%
2013-08-23	0	8.970	8.950	8.970	8.860	9.200	6,182,000	55,524,040	8.9816	4.754	4.744	4.754	4.696	4.876	11,664,092	4.7603	-1.43%
2013-08-22	0	9.100	9.090	9.100	8.820	9.160	7,102,791	63,771,394	8.9784	4.823	4.818	4.823	4.675	4.855	13,401,425	4.7586	1.34%
2013-08-21	0	8.980	8.960	8.980	8.860	9.110	9,527,000	85,096,600	8.9322	4.759	4.749	4.759	4.696	4.828	17,975,381	4.7341	-1.21%
2013-08-20	0	9.090	9.090	9.100	8.990	9.520	13,507,012	124,151,816	9.1917	4.818	4.818	4.823	4.765	5.046	25,484,800	4.8716	-2.57%
2013-08-19	0	9.330	9.310	9.320	9.070	9.450	9,410,343	87,755,916	9.3255	4.945	4.934	4.940	4.807	5.009	17,755,275	4.9425	1.41%
2013-08-16	0	9.200	9.170	9.200	9.100	9.300	10,761,794	98,632,523	9.1651	4.876	4.860	4.876	4.823	4.929	20,305,170	4.8575	-0.22%
2013-08-15	0	9.220	9.210	9.220	9.180	9.650	26,022,989	243,841,933	9.3703	4.887	4.881	4.887	4.865	5.115	49,099,732	4.9663	-1.39%
2013-08-13	0	9.350	9.340	9.360	9.270	9.480	17,889,328	167,932,251	9.3873	4.956	4.950	4.961	4.913	5.024	33,753,279	4.9753	-0.95%
2013-08-12	0	9.440	9.430	9.440	8.720	9.440	28,002,305	257,619,147	9.1999	5.003	4.998	5.003	4.622	5.003	52,834,272	4.8760	8.51%
2013-08-09	0	8.700	8.690	8.700	8.370	8.710	8,320,650	71,453,323	8.5875	4.611	4.606	4.611	4.436	4.616	15,699,261	4.5514	3.69%
2013-08-08	0	8.390	8.390	8.400	8.330	8.440	4,574,000	38,324,010	8.3787	4.447	4.447	4.452	4.415	4.473	8,630,145	4.4407	0.48%
2013-08-07	0	8.350	8.330	8.360	8.260	8.500	5,146,165	43,053,754	8.3662	4.426	4.415	4.431	4.378	4.505	9,709,696	4.4341	-1.53%
2013-08-06	0	8.480	8.470	8.480	8.430	8.550	3,366,272	28,558,518	8.4837	4.494	4.489	4.494	4.468	4.532	6,351,425	4.4964	-0.12%
2013-08-05	0	8.490	8.490	8.500	8.480	8.600	3,691,635	31,478,800	8.5271	4.500	4.500	4.505	4.494	4.558	6,965,314	4.5194	0.24%
2013-08-02	0	8.470	8.460	8.470	8.460	8.560	4,283,070	36,380,880	8.4941	4.489	4.484	4.489	4.484	4.537	8,081,224	4.5019	0.36%
2013-08-01	0	8.440	8.440	8.450	8.430	8.620	3,274,240	27,730,277	8.4692	4.473	4.473	4.479	4.468	4.569	6,177,780	4.4887	0.24%
2013-07-31	0	8.420	8.400	8.450	8.400	8.670	4,901,361	41,508,819	8.4688	4.463	4.452	4.479	4.452	4.595	9,247,804	4.4885	-1.75%
2013-07-30	0	8.570	8.560	8.590	8.490	8.670	5,414,040	46,303,414	8.5525	4.542	4.537	4.553	4.500	4.595	10,215,118	4.5328	-0.35%
2013-07-29	0	8.600	8.600	8.620	8.530	8.760	3,775,491	32,535,546	8.6176	4.558	4.558	4.569	4.521	4.643	7,123,532	4.5673	-1.60%
2013-07-26	0	8.740	8.730	8.740	8.690	8.850	4,664,200	40,828,764	8.7536	4.632	4.627	4.632	4.606	4.691	8,800,333	4.6395	-1.47%
2013-07-25	0	8.870	8.870	8.880	8.790	8.940	5,121,569	45,286,315	8.8423	4.701	4.701	4.706	4.659	4.738	9,663,289	4.6864	-1.11%
2013-07-24	0	8.970	8.960	8.980	8.880	9.070	5,469,286	48,942,676	8.9486	4.754	4.749	4.759	4.706	4.807	10,319,356	4.7428	-0.11%
2013-07-23	0	8.980	8.970	8.980	8.610	9.030	10,698,259	95,539,718	8.9304	4.759	4.754	4.759	4.563	4.786	20,185,293	4.7331	3.82%
2013-07-22	0	8.650	8.610	8.660	8.570	8.710	2,034,820	17,558,607	8.6291	4.585	4.563	4.590	4.542	4.616	3,839,264	4.5734	-0.23%
2013-07-19	0	8.670	8.570	8.740	8.480	8.740	7,987,861	68,552,159	8.5820	4.595	4.542	4.632	4.494	4.632	15,071,360	4.5485	0.46%
2013-07-18	0	8.630	8.600	8.650	8.560	8.700	1,968,000	16,940,375	8.6079	4.574	4.558	4.585	4.537	4.611	3,713,189	4.5622	-0.12%
2013-07-17	0	8.640	8.620	8.660	8.560	8.750	3,651,976	31,552,230	8.6398	4.579	4.569	4.590	4.537	4.638	6,890,486	4.5791	-0.58%
2013-07-16	0	8.690	8.680	8.710	8.580	8.780	4,179,385	36,145,375	8.6485	4.606	4.600	4.616	4.547	4.653	7,885,592	4.5837	-0.69%
2013-07-15	0	8.750	8.730	8.770	8.610	8.880	6,225,813	54,506,819	8.7550	4.638	4.627	4.648	4.563	4.706	11,746,758	4.6402	2.10%
2013-07-12	0	8.570	8.560	8.580	8.560	8.670	6,315,499	54,305,693	8.5988	4.542	4.537	4.547	4.537	4.595	11,915,976	4.5574	-0.23%
2013-07-11	0	8.590	8.590	8.600	8.250	8.630	9,625,059	81,775,216	8.4961	4.553	4.553	4.558	4.373	4.574	18,160,397	4.5029	4.37%
2013-07-10	0	8.230	8.190	8.250	8.110	8.400	5,787,955	47,638,256	8.2306	4.362	4.341	4.373	4.298	4.452	10,920,615	4.3622	-0.60%
2013-07-09	0	8.280	8.270	8.280	8.120	8.350	4,551,314	37,564,765	8.2536	4.388	4.383	4.388	4.304	4.426	8,587,342	4.3744	2.10%
2013-07-08	0	8.110	8.140	8.150	8.010	8.300	5,482,251	44,643,933	8.1434	4.298	4.314	4.320	4.245	4.399	10,343,818	4.3160	-2.41%
2013-07-05	0	8.310	8.290	8.310	8.220	8.380	4,882,480	40,587,991	8.3130	4.404	4.394	4.404	4.357	4.441	9,212,180	4.4059	1.47%
2013-07-04	0	8.190	8.190	8.200	8.000	8.280	5,564,000	45,433,830	8.1657	4.341	4.341	4.346	4.240	4.388	10,498,060	4.3278	1.87%
2013-07-03	0	8.040	7.990	8.040	7.910	8.160	6,368,299	50,906,189	7.9937	4.261	4.235	4.261	4.192	4.325	12,015,598	4.2367	-1.59%
2013-07-02	0	8.170	8.170	8.180	8.100	8.310	7,602,780	62,122,205	8.1710	4.330	4.330	4.335	4.293	4.404	14,344,796	4.3306	-1.80%
2013-06-28	0	8.320	8.300	8.310	8.220	8.380	7,643,345	63,481,359	8.3054	4.410	4.399	4.404	4.357	4.441	14,421,333	4.4019	0.60%
2013-06-27	0	8.270	8.260	8.270	8.260	8.490	4,767,109	39,921,660	8.3744	4.383	4.378	4.383	4.378	4.500	8,994,500	4.4385	-1.08%
2013-06-26	0	8.360	8.340	8.350	8.210	8.380	8,183,385	68,029,457	8.3131	4.431	4.420	4.426	4.351	4.441	15,440,271	4.4060	1.33%
2013-06-25	0	8.250	8.230	8.260	7.900	8.290	12,820,390	103,819,636	8.0980	4.373	4.362	4.378	4.187	4.394	24,189,293	4.2920	3.77%
2013-06-24	0	7.950	7.940	7.950	7.920	8.050	6,581,389	52,353,088	7.9547	4.214	4.208	4.214	4.198	4.267	12,417,653	4.2160	-1.24%
2013-06-21	0	8.050	8.050	8.060	8.000	8.080	9,949,575	80,043,268	8.0449	4.267	4.267	4.272	4.240	4.282	18,772,689	4.2638	-1.47%
2013-06-20	0	8.170	8.160	8.170	8.160	8.380	8,688,734	71,356,608	8.2125	4.330	4.325	4.330	4.325	4.441	16,393,755	4.3527	-2.97%
2013-06-19	0	8.420	8.390	8.440	8.350	8.550	5,605,536	47,249,431	8.4291	4.463	4.447	4.473	4.426	4.532	10,576,430	4.4674	-1.41%
2013-06-18	0	8.540	8.510	8.550	8.420	8.570	4,728,842	40,112,993	8.4826	4.526	4.510	4.532	4.463	4.542	8,922,299	4.4958	0.35%
2013-06-17	0	8.510	8.490	8.510	8.370	8.570	4,384,373	37,221,912	8.4897	4.510	4.500	4.510	4.436	4.542	8,272,360	4.4996	1.79%
2013-06-14	0	8.360	8.360	8.400	8.340	8.540	7,007,342	59,077,643	8.4308	4.431	4.431	4.452	4.420	4.526	13,221,334	4.4684	-1.42%
2013-06-13	0	8.480	8.440	8.480	8.210	8.640	13,100,050	109,646,383	8.3699	4.494	4.473	4.494	4.351	4.579	24,716,951	4.4361	-1.85%
2013-06-11	0	8.640	8.640	8.660	8.630	8.890	9,984,437	86,869,990	8.7005	4.579	4.579	4.590	4.574	4.712	18,838,466	4.6113	-2.70%
2013-06-10	0	8.880	8.860	8.880	8.840	8.930	4,882,488	43,338,687	8.8764	4.706	4.696	4.706	4.685	4.733	9,212,195	4.7045	0.57%
2013-06-07	0	8.830	8.830	8.840	8.830	9.050	9,340,017	83,345,290	8.9235	4.680	4.680	4.685	4.680	4.797	17,622,585	4.7295	-0.34%
2013-06-06	0	8.860	8.850	8.860	8.830	8.990	5,433,116	48,427,201	8.9133	4.696	4.691	4.696	4.680	4.765	10,251,111	4.7241	-0.34%
2013-06-05	0	8.890	8.880	8.910	8.810	9.100	7,959,530	71,257,438	8.9525	4.712	4.706	4.722	4.669	4.823	15,017,906	4.7448	-0.56%
2013-06-04	0	8.940	8.930	8.940	8.800	9.030	10,977,938	98,130,950	8.9389	4.738	4.733	4.738	4.664	4.786	20,712,986	4.7377	1.82%
2013-06-03	0	8.780	8.770	8.820	8.770	9.140	24,151,326	214,715,452	8.8904	4.653	4.648	4.675	4.648	4.844	45,568,311	4.7119	-4.46%
2013-05-31	0	9.190	9.150	9.190	9.070	9.360	17,645,531	162,575,462	9.2134	4.871	4.850	4.871	4.807	4.961	33,293,287	4.8831	-1.82%
2013-05-30	0	9.360	9.350	9.360	9.230	9.420	7,111,217	66,261,723	9.3179	4.961	4.956	4.961	4.892	4.993	13,417,323	4.9385	-0.53%
2013-05-29	0	9.410	9.380	9.410	9.360	9.510	4,899,421	46,103,693	9.4100	4.987	4.971	4.987	4.961	5.040	9,244,144	4.9873	-0.74%
2013-05-28	0	9.480	9.470	9.490	9.320	9.510	4,874,000	45,999,686	9.4378	5.024	5.019	5.030	4.940	5.040	9,196,180	5.0020	0.64%
2013-05-27	0	9.420	9.390	9.440	9.300	9.570	11,886,665	111,998,164	9.4222	4.993	4.977	5.003	4.929	5.072	22,427,557	4.9938	0.64%
2013-05-24	0	9.360	9.350	9.380	9.240	9.450	7,610,931	71,060,029	9.3366	4.961	4.956	4.971	4.897	5.009	14,360,175	4.9484	0.43%
2013-05-23	0	9.320	9.300	9.310	9.300	9.730	20,403,108	191,646,498	9.3930	4.940	4.929	4.934	4.929	5.157	38,496,237	4.9783	-3.92%
2013-05-22	0	9.700	9.690	9.700	9.590	9.840	8,382,663	81,342,419	9.7036	5.141	5.136	5.141	5.083	5.215	15,816,266	5.1430	-1.82%
2013-05-21	0	9.880	9.880	9.890	9.760	9.980	12,068,252	118,629,054	9.8298	5.236	5.236	5.242	5.173	5.289	22,770,172	5.2098	-0.20%
2013-05-20	0	10.20	10.18	10.20	9.950	10.22	16,782,525	169,749,356	10.115	5.247	5.237	5.247	5.118	5.257	32,624,527	5.2031	3.66%
2013-05-16	0	9.840	9.830	9.840	9.810	9.950	10,410,619	102,742,755	9.8690	5.062	5.057	5.062	5.046	5.118	20,237,808	5.0768	0.00%
2013-05-15	0	9.840	9.840	9.850	9.780	9.980	9,539,335	93,929,704	9.8466	5.062	5.062	5.067	5.031	5.134	18,544,069	5.0652	0.61%
2013-05-14	0	9.780	9.770	9.790	9.760	10.06	10,947,766	107,718,535	9.8393	5.031	5.026	5.036	5.021	5.175	21,282,000	5.0615	-1.21%
2013-05-13	0	9.900	9.900	9.910	9.870	10.08	9,606,113	95,776,899	9.9704	5.093	5.093	5.098	5.077	5.185	18,673,882	5.1289	-1.39%
2013-05-10	0	10.04	10.02	10.04	9.960	10.10	9,450,991	94,586,520	10.008	5.165	5.154	5.165	5.124	5.196	18,372,332	5.1483	0.00%
2013-05-09	0	10.04	10.02	10.04	9.910	10.26	15,511,383	155,481,098	10.024	5.165	5.154	5.165	5.098	5.278	30,153,480	5.1563	-0.59%
2013-05-08	0	10.10	10.08	10.10	9.960	10.20	13,414,570	135,352,758	10.090	5.196	5.185	5.196	5.124	5.247	26,077,363	5.1904	1.41%
2013-05-07	0	9.960	9.950	9.960	9.700	9.960	10,768,501	106,322,804	9.8735	5.124	5.118	5.124	4.990	5.124	20,933,516	5.0791	2.79%
2013-05-06	0	9.690	9.680	9.690	9.630	9.750	9,016,260	87,479,616	9.7024	4.985	4.980	4.985	4.954	5.016	17,527,233	4.9911	1.89%
2013-05-03	0	9.510	9.500	9.510	9.380	9.630	6,078,836	57,998,104	9.5410	4.892	4.887	4.892	4.825	4.954	11,817,003	4.9080	1.60%
2013-05-02	0	9.360	9.350	9.360	9.310	9.410	7,707,756	72,042,518	9.3468	4.815	4.810	4.815	4.789	4.841	14,983,556	4.8081	-0.32%
2013-04-30	0	9.390	9.380	9.410	9.340	9.500	8,144,569	76,460,178	9.3879	4.830	4.825	4.841	4.805	4.887	15,832,702	4.8293	0.54%
2013-04-29	0	9.340	9.330	9.340	9.330	9.600	7,267,332	68,124,183	9.3740	4.805	4.799	4.805	4.799	4.938	14,127,390	4.8221	-1.79%
2013-04-26	0	9.510	9.500	9.510	9.500	9.730	5,648,219	54,201,826	9.5963	4.892	4.887	4.892	4.887	5.005	10,979,902	4.9365	-0.11%
2013-04-25	0	9.520	9.510	9.530	9.360	9.680	9,034,936	86,415,287	9.5646	4.897	4.892	4.902	4.815	4.980	17,563,538	4.9202	1.82%
2013-04-24	0	9.350	9.340	9.350	9.290	9.400	6,064,247	56,697,997	9.3496	4.810	4.805	4.810	4.779	4.835	11,788,643	4.8095	1.08%
2013-04-23	0	9.250	9.240	9.250	9.230	9.420	8,677,597	80,459,678	9.2721	4.758	4.753	4.758	4.748	4.846	16,868,886	4.7697	-1.07%
2013-04-22	0	9.350	9.350	9.360	9.280	9.530	10,484,097	98,098,203	9.3569	4.810	4.810	4.815	4.774	4.902	20,380,646	4.8133	-1.89%
2013-04-19	0	9.530	9.530	9.540	9.360	9.570	7,170,000	68,154,820	9.5056	4.902	4.902	4.908	4.815	4.923	13,938,180	4.8898	1.17%
2013-04-18	0	9.420	9.420	9.440	9.350	9.550	4,118,234	38,766,948	9.4135	4.846	4.846	4.856	4.810	4.913	8,005,675	4.8424	-0.21%
2013-04-17	0	9.440	9.440	9.450	9.430	9.630	4,913,233	46,757,713	9.5167	4.856	4.856	4.861	4.851	4.954	9,551,120	4.8955	-1.36%
2013-04-16	0	9.570	9.560	9.600	9.330	9.800	7,068,050	67,361,922	9.5305	4.923	4.918	4.938	4.799	5.041	13,739,994	4.9026	0.74%
2013-04-15	0	9.500	9.500	9.510	9.440	9.730	4,903,228	46,676,028	9.5194	4.887	4.887	4.892	4.856	5.005	9,531,670	4.8969	-2.36%
2013-04-12	0	9.730	9.710	9.760	9.690	9.820	3,466,948	33,726,993	9.7282	5.005	4.995	5.021	4.985	5.052	6,739,602	5.0043	0.31%
2013-04-11	0	9.700	9.700	9.730	9.700	9.870	5,718,562	55,940,677	9.7823	4.990	4.990	5.005	4.990	5.077	11,116,646	5.0322	0.00%
2013-04-10	0	9.700	9.690	9.720	9.650	9.910	7,785,914	76,074,471	9.7708	4.990	4.985	5.000	4.964	5.098	15,135,491	5.0262	0.10%
2013-04-09	0	9.690	9.680	9.690	9.430	9.730	5,854,179	56,479,884	9.6478	4.985	4.980	4.985	4.851	5.005	11,380,279	4.9630	2.87%
2013-04-08	0	9.420	9.420	9.430	9.270	9.470	7,521,611	70,490,342	9.3717	4.846	4.846	4.851	4.769	4.872	14,621,697	4.8209	-0.53%
2013-04-05	0	9.470	9.460	9.480	9.410	9.910	14,978,219	142,472,553	9.5120	4.872	4.866	4.877	4.841	5.098	29,117,032	4.8931	-3.86%
2013-04-03	0	9.850	9.840	9.850	9.750	10.02	6,855,961	67,430,185	9.8353	5.067	5.062	5.067	5.016	5.154	13,327,702	5.0594	-0.81%
2013-04-02	0	9.930	9.920	9.930	9.840	10.00	6,683,554	66,430,483	9.9394	5.108	5.103	5.108	5.062	5.144	12,992,550	5.1130	-1.49%
2013-03-28	0	10.08	10.06	10.10	9.940	10.10	6,878,548	68,845,013	10.009	5.185	5.175	5.196	5.113	5.196	13,371,610	5.1486	0.80%
2013-03-27	0	10.00	9.990	10.00	9.970	10.10	4,870,444	48,805,012	10.021	5.144	5.139	5.144	5.129	5.196	9,467,940	5.1548	0.00%
2013-03-26	0	10.00	9.990	10.00	9.930	10.10	6,402,397	64,115,079	10.014	5.144	5.139	5.144	5.108	5.196	12,445,992	5.1515	-0.60%
2013-03-25	0	10.06	10.06	10.08	10.00	10.20	3,479,655	35,055,707	10.074	5.175	5.175	5.185	5.144	5.247	6,764,304	5.1825	0.40%
2013-03-22	0	10.02	10.00	10.02	9.980	10.16	5,082,304	51,013,707	10.038	5.154	5.144	5.154	5.134	5.226	9,879,787	5.1634	-1.18%
2013-03-21	0	10.14	10.12	10.14	10.12	10.32	5,176,954	52,723,781	10.184	5.216	5.206	5.216	5.206	5.309	10,063,782	5.2390	-0.20%
2013-03-20	0	10.16	10.14	10.16	9.920	10.18	9,529,257	96,099,994	10.085	5.226	5.216	5.226	5.103	5.237	18,524,477	5.1877	2.52%
2013-03-19	0	9.910	9.910	9.920	9.860	10.18	7,114,843	71,205,549	10.008	5.098	5.098	5.103	5.072	5.237	13,830,957	5.1483	0.81%
2013-03-18	0	9.830	9.830	9.840	9.760	9.920	11,885,364	117,057,067	9.8488	5.057	5.057	5.062	5.021	5.103	23,104,651	5.0664	-1.40%
2013-03-15	0	9.970	9.960	9.970	9.960	10.30	17,912,157	180,331,251	10.068	5.129	5.124	5.129	5.124	5.298	34,820,485	5.1789	-2.64%
2013-03-14	0	10.24	10.22	10.24	10.12	10.34	15,466,624	157,805,431	10.203	5.268	5.257	5.268	5.206	5.319	30,066,471	5.2486	-1.35%
2013-03-13	0	10.38	10.36	10.40	10.32	10.66	13,411,615	140,225,836	10.456	5.340	5.329	5.350	5.309	5.484	26,071,619	5.3785	-2.26%
2013-03-12	0	10.62	10.60	10.62	10.52	10.80	8,243,564	87,517,927	10.617	5.463	5.453	5.463	5.412	5.556	16,025,144	5.4613	0.00%
2013-03-11	0	10.62	10.62	10.64	10.60	10.86	9,424,150	100,989,115	10.716	5.463	5.463	5.473	5.453	5.587	18,320,154	5.5125	0.00%
2013-03-08	0	10.62	10.62	10.66	10.58	10.88	17,062,231	182,283,147	10.683	5.463	5.463	5.484	5.443	5.597	33,168,264	5.4957	0.57%
2013-03-07	0	10.56	10.52	10.58	10.50	10.70	15,273,656	161,269,275	10.559	5.432	5.412	5.443	5.401	5.504	29,691,349	5.4315	-0.94%
2013-03-06	0	10.66	10.62	10.64	10.62	10.92	15,840,151	169,746,898	10.716	5.484	5.463	5.473	5.463	5.617	30,792,592	5.5126	-0.74%
2013-03-05	0	10.74	10.70	10.74	10.58	11.10	12,962,204	139,721,869	10.779	5.525	5.504	5.525	5.443	5.710	25,197,983	5.5450	-1.83%
2013-03-04	0	10.94	10.92	10.96	10.86	11.24	17,728,126	193,839,164	10.934	5.628	5.617	5.638	5.587	5.782	34,462,736	5.6246	-2.84%
2013-03-01	0	11.26	11.22	11.26	11.12	11.84	20,705,990	236,202,346	11.407	5.792	5.772	5.792	5.720	6.091	40,251,579	5.8682	-5.54%
2013-02-28	0	11.92	11.88	11.90	11.14	12.30	22,799,711	271,913,340	11.926	6.132	6.111	6.122	5.731	6.327	44,321,685	6.1350	7.58%
2013-02-27	0	11.08	11.06	11.14	11.00	11.22	6,771,563	75,168,593	11.101	5.700	5.689	5.731	5.659	5.772	13,163,635	5.7103	-0.18%
2013-02-26	0	11.10	11.10	11.14	11.04	11.32	9,784,289	108,790,606	11.119	5.710	5.710	5.731	5.679	5.823	19,020,249	5.7197	-2.46%
2013-02-25	0	11.38	11.36	11.38	11.34	11.68	8,088,332	92,364,567	11.419	5.854	5.844	5.854	5.833	6.008	15,723,379	5.8743	-1.90%
2013-02-22	0	11.60	11.58	11.64	11.48	11.74	6,004,682	69,467,271	11.569	5.967	5.957	5.988	5.905	6.039	11,672,851	5.9512	-0.51%
2013-02-21	0	11.66	11.64	11.66	11.60	11.96	10,423,842	122,084,309	11.712	5.998	5.988	5.998	5.967	6.152	20,263,513	6.0248	-2.83%
2013-02-20	0	12.00	11.96	11.98	11.82	12.02	4,946,367	59,187,674	11.966	6.173	6.152	6.163	6.080	6.183	9,615,531	6.1554	0.00%
2013-02-19	0	12.00	11.98	12.04	11.92	12.14	5,189,943	62,372,697	12.018	6.173	6.163	6.194	6.132	6.245	10,089,032	6.1822	-0.17%
2013-02-18	0	12.02	12.02	12.06	11.86	12.24	5,491,717	65,928,269	12.005	6.183	6.183	6.204	6.101	6.296	10,675,668	6.1756	-0.99%
2013-02-15	0	12.14	12.14	12.16	12.00	12.20	5,438,582	65,997,348	12.135	6.245	6.245	6.255	6.173	6.276	10,572,376	6.2424	-0.16%
2013-02-14	0	12.16	12.12	12.14	12.12	12.32	4,712,972	57,572,975	12.216	6.255	6.235	6.245	6.235	6.338	9,161,821	6.2840	-0.65%
2013-02-08	0	12.24	12.22	12.24	12.10	12.40	5,535,636	67,931,038	12.272	6.296	6.286	6.296	6.224	6.379	10,761,045	6.3127	0.16%
2013-02-07	0	12.22	12.20	12.24	11.96	12.24	5,522,480	66,666,620	12.072	6.286	6.276	6.296	6.152	6.296	10,735,470	6.2099	0.16%
2013-02-06	0	12.20	12.18	12.20	12.10	12.30	4,307,489	52,512,596	12.191	6.276	6.266	6.276	6.224	6.327	8,373,579	6.2712	0.99%
2013-02-05	0	12.08	12.08	12.10	12.04	12.26	5,527,697	67,133,611	12.145	6.214	6.214	6.224	6.194	6.307	10,745,612	6.2475	-2.58%
2013-02-04	0	12.40	12.38	12.40	12.30	12.54	6,193,260	76,755,736	12.393	6.379	6.368	6.379	6.327	6.451	12,039,439	6.3754	0.49%
2013-02-01	0	12.34	12.32	12.36	12.14	12.44	9,582,469	117,576,284	12.270	6.348	6.338	6.358	6.245	6.399	18,627,919	6.3118	-1.12%
2013-01-31	0	12.48	12.46	12.52	12.34	12.84	11,604,280	144,767,649	12.475	6.420	6.410	6.440	6.348	6.605	22,558,235	6.4175	-2.80%
2013-01-30	0	12.84	12.82	12.84	12.54	12.94	9,318,724	119,547,494	12.829	6.605	6.595	6.605	6.451	6.657	18,115,210	6.5993	2.56%
2013-01-29	0	12.52	12.52	12.54	12.30	12.54	4,999,369	62,361,056	12.474	6.440	6.440	6.451	6.327	6.451	9,718,564	6.4167	1.13%
2013-01-28	0	12.38	12.36	12.38	12.28	12.54	8,554,411	105,968,620	12.388	6.368	6.358	6.368	6.317	6.451	16,629,417	6.3724	-1.12%
2013-01-25	0	12.52	12.50	12.58	12.48	12.94	10,898,802	137,278,597	12.596	6.440	6.430	6.471	6.420	6.657	21,186,816	6.4794	-2.19%
2013-01-24	0	12.80	12.78	12.80	12.78	13.02	5,581,081	71,861,348	12.876	6.585	6.574	6.585	6.574	6.698	10,849,388	6.6235	-1.08%
2013-01-23	0	12.94	12.92	12.98	12.90	13.28	6,743,861	87,772,385	13.015	6.657	6.646	6.677	6.636	6.831	13,109,784	6.6952	-1.22%
2013-01-22	0	13.10	13.06	13.10	12.92	13.18	4,456,578	58,149,524	13.048	6.739	6.718	6.739	6.646	6.780	8,663,401	6.7121	0.00%
2013-01-21	0	13.10	13.08	13.12	12.78	13.24	10,930,659	143,206,458	13.101	6.739	6.729	6.749	6.574	6.811	21,248,744	6.7395	2.02%
2013-01-18	0	12.84	12.82	12.86	12.76	13.06	13,952,356	179,667,685	12.877	6.605	6.595	6.615	6.564	6.718	27,122,797	6.6242	-0.16%
2013-01-17	0	12.86	12.82	12.86	12.56	13.14	17,274,659	220,831,857	12.784	6.615	6.595	6.615	6.461	6.759	33,581,215	6.5761	-1.08%
2013-01-16	0	13.00	12.94	13.00	12.78	13.24	11,414,530	147,733,469	12.943	6.687	6.657	6.687	6.574	6.811	22,189,369	6.6578	-1.07%
2013-01-15	0	13.14	13.12	13.18	13.04	13.38	14,144,045	186,806,435	13.207	6.759	6.749	6.780	6.708	6.883	27,495,432	6.7941	-0.45%
2013-01-14	0	13.20	13.20	13.22	12.88	13.40	17,759,335	233,736,360	13.161	6.790	6.790	6.801	6.626	6.893	34,523,405	6.7704	-0.15%
2013-01-11	0	13.22	13.20	13.22	13.08	13.88	19,768,271	263,625,723	13.336	6.801	6.790	6.801	6.729	7.140	38,428,693	6.8601	-3.64%
2013-01-10	0	13.72	13.72	13.74	13.52	14.00	17,532,417	242,039,659	13.805	7.058	7.058	7.068	6.955	7.202	34,082,286	7.1016	0.73%
2013-01-09	0	13.62	13.60	13.62	13.40	13.80	17,677,852	240,324,380	13.595	7.006	6.996	7.006	6.893	7.099	34,365,005	6.9933	-0.58%
2013-01-08	0	13.70	13.68	13.70	13.30	13.88	24,642,845	333,895,906	13.549	7.047	7.037	7.047	6.842	7.140	47,904,661	6.9700	-1.30%
2013-01-07	0	13.88	13.88	13.90	13.82	14.12	29,440,280	411,538,879	13.979	7.140	7.140	7.150	7.109	7.264	57,230,674	7.1909	1.17%
2013-01-04	0	13.72	13.70	13.74	13.08	14.02	36,594,643	494,851,133	13.523	7.058	7.047	7.068	6.729	7.212	71,138,457	6.9562	2.54%
2013-01-03	0	13.38	13.38	13.42	12.92	13.64	33,752,412	447,848,101	13.269	6.883	6.883	6.903	6.646	7.017	65,613,278	6.8256	3.88%
2013-01-02	0	12.88	12.88	12.90	11.72	12.90	37,292,549	463,390,580	12.426	6.626	6.626	6.636	6.029	6.636	72,495,157	6.3920	11.42%
2012-12-31	0	11.56	11.54	11.56	11.18	11.60	11,481,125	131,878,615	11.487	5.947	5.936	5.947	5.751	5.967	22,318,827	5.9089	2.48%
2012-12-28	0	11.28	11.28	11.30	10.86	11.36	16,775,440	186,576,282	11.122	5.803	5.803	5.813	5.587	5.844	32,610,754	5.7213	4.25%
2012-12-27	0	10.82	10.80	10.82	10.76	10.94	4,453,964	48,307,629	10.846	5.566	5.556	5.566	5.535	5.628	8,658,320	5.5793	0.74%
2012-12-24	0	10.74	10.74	10.76	10.70	10.82	1,008,545	10,841,868	10.750	5.525	5.525	5.535	5.504	5.566	1,960,569	5.5300	0.19%
2012-12-21	0	10.72	10.72	10.78	10.70	10.82	5,325,792	57,265,243	10.752	5.515	5.515	5.545	5.504	5.566	10,353,117	5.5312	-0.92%
2012-12-20	0	10.82	10.80	10.82	10.70	10.84	3,846,309	41,397,518	10.763	5.566	5.556	5.566	5.504	5.576	7,477,064	5.5366	-0.18%
2012-12-19	0	10.84	10.82	10.84	10.70	10.88	6,426,819	69,653,453	10.838	5.576	5.566	5.576	5.504	5.597	12,493,468	5.5752	0.56%
2012-12-18	0	10.78	10.76	10.78	10.70	10.82	7,052,229	75,946,253	10.769	5.545	5.535	5.545	5.504	5.566	13,709,238	5.5398	0.94%
2012-12-17	0	10.68	10.66	10.74	10.60	10.82	7,972,163	85,404,976	10.713	5.494	5.484	5.525	5.453	5.566	15,497,552	5.5109	-0.93%
2012-12-14	0	10.78	10.76	10.80	10.46	10.86	7,043,498	75,696,426	10.747	5.545	5.535	5.556	5.381	5.587	13,692,266	5.5284	1.13%
2012-12-13	0	10.66	10.66	10.68	10.54	11.08	14,309,037	155,018,498	10.834	5.484	5.484	5.494	5.422	5.700	27,816,170	5.5730	-2.56%
2012-12-12	0	10.94	10.92	10.96	10.70	10.98	20,854,211	226,772,791	10.874	5.628	5.617	5.638	5.504	5.648	40,539,715	5.5938	3.21%
2012-12-11	0	10.60	10.60	10.62	10.30	10.72	23,655,113	249,690,636	10.555	5.453	5.453	5.463	5.298	5.515	45,984,551	5.4299	3.92%
2012-12-10	0	10.20	10.18	10.20	9.910	10.26	10,895,481	110,608,953	10.152	5.247	5.237	5.247	5.098	5.278	21,180,360	5.2222	2.00%
2012-12-07	0	10.00	9.920	10.00	9.880	10.10	20,401,368	203,780,780	9.9886	5.144	5.103	5.144	5.082	5.196	39,659,407	5.1383	0.50%
2012-12-06	0	9.950	9.920	9.940	9.890	10.00	7,436,987	74,077,654	9.9607	5.118	5.103	5.113	5.088	5.144	14,457,192	5.1239	-0.20%
2012-12-05	0	9.970	9.960	9.970	9.780	9.980	8,401,420	83,113,558	9.8928	5.129	5.124	5.129	5.031	5.134	16,332,009	5.0890	1.32%
2012-12-04	0	9.840	9.830	9.850	9.750	9.840	2,671,548	26,211,066	9.8112	5.062	5.057	5.067	5.016	5.062	5,193,378	5.0470	0.51%
2012-12-03	0	9.790	9.770	9.800	9.730	9.880	4,190,322	41,237,188	9.8411	5.036	5.026	5.041	5.005	5.082	8,145,811	5.0624	0.00%
2012-11-30	0	9.790	9.780	9.860	9.730	9.890	6,289,477	61,696,752	9.8095	5.036	5.031	5.072	5.005	5.088	12,226,480	5.0462	-0.20%
2012-11-29	0	9.810	9.830	9.840	9.780	9.900	3,721,038	36,562,087	9.8258	5.046	5.057	5.062	5.031	5.093	7,233,542	5.0545	0.51%
2012-11-28	0	9.760	9.740	9.750	9.710	9.850	3,432,817	33,449,082	9.7439	5.021	5.010	5.016	4.995	5.067	6,673,253	5.0124	-1.21%
2012-11-27	0	9.880	9.830	9.900	9.830	9.950	4,742,630	46,899,934	9.8890	5.082	5.057	5.093	5.057	5.118	9,219,475	5.0871	0.10%
2012-11-26	0	9.870	9.860	9.870	9.810	9.930	3,673,487	36,269,822	9.8734	5.077	5.072	5.077	5.046	5.108	7,141,105	5.0790	0.20%
2012-11-23	0	9.850	9.830	9.850	9.770	9.880	7,747,335	76,190,937	9.8345	5.067	5.057	5.067	5.026	5.082	15,060,495	5.0590	1.65%
2012-11-22	0	9.690	9.690	9.700	9.530	9.700	5,026,396	48,475,995	9.6443	4.985	4.985	4.990	4.902	4.990	9,771,104	4.9612	1.47%
2012-11-21	0	9.550	9.530	9.540	9.280	9.590	12,135,181	114,604,651	9.4440	4.913	4.902	4.908	4.774	4.933	23,590,285	4.8581	0.53%
2012-11-20	0	9.500	9.490	9.500	9.410	10.16	25,000,866	241,473,759	9.6586	4.887	4.882	4.887	4.841	5.226	48,600,639	4.9685	-4.33%
2012-11-19	0	9.930	9.920	9.930	9.860	9.990	2,730,802	27,141,995	9.9392	5.108	5.103	5.108	5.072	5.139	5,308,565	5.1129	0.10%
2012-11-16	0	9.920	9.890	9.900	9.870	9.950	3,031,275	30,058,363	9.9161	5.103	5.088	5.093	5.077	5.118	5,892,672	5.1010	0.51%
2012-11-15	0	9.870	9.860	9.870	9.770	9.910	2,756,859	27,193,767	9.8640	5.077	5.072	5.077	5.026	5.098	5,359,219	5.0742	-0.40%
2012-11-14	0	9.910	9.890	9.900	9.860	9.960	2,919,790	28,926,211	9.9069	5.098	5.088	5.093	5.072	5.124	5,675,950	5.0963	0.92%
2012-11-13	0	9.820	9.820	9.830	9.730	10.00	7,207,935	70,804,185	9.8231	5.052	5.052	5.057	5.005	5.144	14,011,924	5.0531	-1.41%
2012-11-12	0	9.960	9.950	9.960	9.900	10.16	10,105,479	101,414,955	10.036	5.124	5.118	5.124	5.093	5.226	19,644,629	5.1625	1.01%
2012-11-09	0	9.860	9.850	9.870	9.820	9.950	6,186,912	61,241,845	9.8986	5.072	5.067	5.077	5.052	5.118	12,027,098	5.0920	-1.20%
2012-11-08	0	9.980	9.930	9.990	9.920	10.06	6,810,196	68,071,483	9.9955	5.134	5.108	5.139	5.103	5.175	13,238,736	5.1418	-1.58%
2012-11-07	0	10.14	10.12	10.14	10.00	10.20	7,006,250	70,914,225	10.122	5.216	5.206	5.216	5.144	5.247	13,619,857	5.2067	0.20%
2012-11-06	0	10.12	10.10	10.12	9.970	10.20	6,649,197	67,082,886	10.089	5.206	5.196	5.206	5.129	5.247	12,925,761	5.1899	-0.20%
2012-11-05	0	10.14	10.12	10.16	10.08	10.28	9,257,965	93,943,784	10.147	5.216	5.206	5.226	5.185	5.288	17,997,097	5.2199	-0.20%
2012-11-02	0	10.16	10.16	10.20	10.04	10.20	9,931,854	100,688,195	10.138	5.226	5.226	5.247	5.165	5.247	19,307,109	5.2151	1.91%
2012-11-01	0	9.970	9.960	9.970	9.750	10.04	8,769,440	87,206,021	9.9443	5.129	5.124	5.129	5.016	5.165	17,047,425	5.1155	0.91%
2012-10-31	0	9.880	9.830	9.880	9.700	9.880	5,119,390	50,108,688	9.7880	5.082	5.057	5.082	4.990	5.082	9,951,880	5.0351	2.49%
2012-10-30	0	9.640	9.630	9.650	9.570	9.790	4,300,010	41,585,471	9.6710	4.959	4.954	4.964	4.923	5.036	8,359,040	4.9749	-0.72%
2012-10-29	0	9.710	9.710	9.720	9.690	9.930	6,760,658	66,106,099	9.7781	4.995	4.995	5.000	4.985	5.108	13,142,437	5.0300	-0.92%
2012-10-26	0	9.800	9.790	9.800	9.790	10.28	13,598,588	134,759,157	9.9098	5.041	5.036	5.041	5.036	5.288	26,435,087	5.0977	-4.11%
2012-10-25	0	10.22	10.20	10.24	10.12	10.38	9,556,108	97,787,425	10.233	5.257	5.247	5.268	5.206	5.340	18,576,675	5.2640	0.59%
2012-10-24	0	10.16	10.14	10.16	10.02	10.30	9,767,080	99,570,280	10.194	5.226	5.216	5.226	5.154	5.298	18,986,795	5.2442	0.40%
2012-10-22	0	10.12	10.10	10.16	9.960	10.24	6,468,988	65,589,168	10.139	5.206	5.196	5.226	5.124	5.268	12,575,442	5.2157	0.20%
2012-10-19	0	10.10	10.08	10.10	10.04	10.36	14,777,900	150,718,003	10.199	5.196	5.185	5.196	5.165	5.329	28,727,620	5.2464	0.20%
2012-10-18	0	10.08	10.06	10.08	9.750	10.46	23,029,496	231,587,280	10.056	5.185	5.175	5.185	5.016	5.381	44,768,378	5.1730	3.70%
2012-10-17	0	9.720	9.710	9.720	9.680	9.740	6,055,337	58,786,666	9.7082	5.000	4.995	5.000	4.980	5.010	11,771,322	4.9941	1.04%
2012-10-16	0	9.620	9.590	9.640	9.540	9.650	2,823,985	27,060,204	9.5823	4.949	4.933	4.959	4.908	4.964	5,489,709	4.9293	0.42%
2012-10-15	0	9.580	9.550	9.580	9.520	9.660	3,631,379	34,790,411	9.5805	4.928	4.913	4.928	4.897	4.969	7,059,249	4.9283	-0.31%
2012-10-12	0	9.610	9.610	9.620	9.500	9.670	7,203,931	69,195,647	9.6053	4.944	4.944	4.949	4.887	4.974	14,004,141	4.9411	1.37%
2012-10-11	0	9.480	9.470	9.480	9.340	9.540	2,558,838	24,167,601	9.4448	4.877	4.872	4.877	4.805	4.908	4,974,274	4.8585	0.64%
2012-10-10	0	9.420	9.420	9.430	9.280	9.470	6,231,491	58,410,560	9.3734	4.846	4.846	4.851	4.774	4.872	12,113,758	4.8218	0.32%
2012-10-09	0	9.390	9.370	9.390	9.360	9.670	7,272,543	69,000,216	9.4878	4.830	4.820	4.830	4.815	4.974	14,137,520	4.8806	0.00%
2012-10-08	0	9.390	9.380	9.400	9.380	9.730	7,047,851	67,090,153	9.5192	4.830	4.825	4.835	4.825	5.005	13,700,728	4.8968	-2.80%
2012-10-05	0	9.660	9.640	9.660	9.190	9.660	10,247,417	97,302,784	9.4953	4.969	4.959	4.969	4.727	4.969	19,920,550	4.8845	5.23%
2012-10-04	0	9.180	9.180	9.200	9.160	9.280	5,127,108	47,274,246	9.2205	4.722	4.722	4.733	4.712	4.774	9,966,884	4.7431	0.22%
2012-10-03	0	9.160	9.170	9.180	9.130	9.380	10,264,774	94,513,734	9.2076	4.712	4.717	4.722	4.697	4.825	19,954,292	4.7365	-1.61%
2012-09-28	0	9.310	9.280	9.320	9.080	9.340	6,100,930	56,474,823	9.2568	4.789	4.774	4.794	4.671	4.805	11,859,953	4.7618	1.86%
2012-09-27	0	9.140	9.140	9.150	9.050	9.240	11,313,017	103,456,856	9.1449	4.702	4.702	4.707	4.655	4.753	21,992,032	4.7043	-0.65%
2012-09-26	0	9.200	9.180	9.190	9.160	9.440	6,723,714	61,994,076	9.2202	4.733	4.722	4.727	4.712	4.856	13,070,619	4.7430	-2.02%
2012-09-25	0	9.390	9.370	9.390	9.370	9.840	9,067,306	86,038,672	9.4889	4.830	4.820	4.830	4.820	5.062	17,626,464	4.8812	-4.09%
2012-09-24	0	9.790	9.770	9.800	9.670	9.850	2,244,065	21,912,056	9.7644	5.036	5.026	5.041	4.974	5.067	4,362,369	5.0230	0.31%
2012-09-21	0	9.760	9.750	9.820	9.750	10.04	6,157,215	60,804,393	9.8753	5.021	5.016	5.052	5.016	5.165	11,969,369	5.0800	-1.11%
2012-09-20	0	9.870	9.850	9.870	9.830	10.04	6,687,940	66,453,255	9.9363	5.077	5.067	5.077	5.057	5.165	13,001,076	5.1114	-0.10%
2012-09-19	0	9.880	9.860	9.880	9.740	9.940	6,073,687	59,943,902	9.8694	5.082	5.072	5.082	5.010	5.113	11,806,994	5.0770	1.44%
2012-09-18	0	9.740	9.680	9.740	9.630	9.870	5,083,200	49,566,830	9.7511	5.010	4.980	5.010	4.954	5.077	9,881,528	5.0161	-0.92%
2012-09-17	0	9.830	9.820	9.830	9.780	9.870	6,060,194	59,532,260	9.8235	5.057	5.052	5.057	5.031	5.077	11,780,764	5.0533	0.61%
2012-09-14	0	9.770	9.780	9.790	9.670	9.800	12,332,360	120,119,422	9.7402	5.026	5.031	5.036	4.974	5.041	23,973,592	5.0105	3.39%
2012-09-13	0	9.450	9.450	9.460	9.400	9.670	8,529,864	80,778,965	9.4701	4.861	4.861	4.866	4.835	4.974	16,581,699	4.8716	-2.38%
2012-09-12	0	9.680	9.670	9.680	9.500	9.700	8,404,867	81,037,980	9.6418	4.980	4.974	4.980	4.887	4.990	16,338,710	4.9599	3.09%
2012-09-11	0	9.390	9.380	9.390	9.260	9.600	7,474,801	70,004,181	9.3654	4.830	4.825	4.830	4.763	4.938	14,530,701	4.8177	-1.78%
2012-09-10	0	9.560	9.560	9.570	9.390	9.600	12,537,366	119,376,256	9.5216	4.918	4.918	4.923	4.830	4.938	24,372,116	4.8981	3.91%
2012-09-07	0	9.200	9.190	9.200	9.060	9.350	14,443,895	133,454,582	9.2395	4.733	4.727	4.733	4.661	4.810	28,078,328	4.7529	1.21%
2012-09-06	0	9.240	9.220	9.230	8.980	9.310	15,460,592	141,237,743	9.1353	4.676	4.666	4.671	4.544	4.711	30,550,698	4.6231	3.12%
2012-09-05	0	8.960	8.950	8.970	8.640	9.140	17,603,136	157,387,079	8.9409	4.534	4.529	4.539	4.372	4.625	34,784,443	4.5246	-0.11%
2012-09-04	0	8.970	8.960	8.970	8.960	9.400	15,150,986	137,790,301	9.0945	4.539	4.534	4.539	4.534	4.757	29,938,905	4.6024	-4.17%
2012-09-03	0	9.360	9.350	9.360	9.350	9.770	12,664,326	119,940,299	9.4707	4.737	4.732	4.737	4.732	4.944	25,025,173	4.7928	-1.37%
2012-08-31	0	9.490	9.480	9.490	9.490	10.20	25,513,349	245,269,322	9.6134	4.803	4.797	4.803	4.803	5.162	50,415,315	4.8650	-7.14%
2012-08-30	0	10.22	10.20	10.22	10.20	10.66	14,092,202	145,028,636	10.291	5.172	5.162	5.172	5.162	5.395	27,846,709	5.2081	-4.13%
2012-08-29	0	10.66	10.66	10.70	10.64	10.86	4,578,070	48,958,860	10.694	5.395	5.395	5.415	5.385	5.496	9,046,434	5.4120	-0.74%
2012-08-28	0	10.74	10.72	10.74	10.68	11.00	4,092,720	44,036,918	10.760	5.435	5.425	5.435	5.405	5.567	8,087,365	5.4452	-2.19%
2012-08-27	0	10.98	10.96	10.98	10.96	11.20	1,857,000	20,429,200	11.001	5.557	5.546	5.557	5.546	5.668	3,669,500	5.5673	-1.44%
2012-08-24	0	11.14	11.12	11.14	11.10	11.26	1,406,054	15,671,079	11.145	5.638	5.627	5.638	5.617	5.698	2,778,414	5.6403	-0.71%
2012-08-23	0	11.22	11.20	11.22	11.14	11.28	2,425,182	27,182,557	11.208	5.678	5.668	5.678	5.638	5.708	4,792,249	5.6722	0.54%
2012-08-22	0	11.16	11.12	11.14	11.08	11.30	1,936,795	21,564,129	11.134	5.648	5.627	5.638	5.607	5.719	3,827,178	5.6345	-0.71%
2012-08-21	0	11.24	11.24	11.26	11.10	11.30	1,746,000	19,541,390	11.192	5.688	5.688	5.698	5.617	5.719	3,450,160	5.6639	0.18%
2012-08-20	0	11.22	11.18	11.22	11.04	11.24	2,624,220	29,215,837	11.133	5.678	5.658	5.678	5.587	5.688	5,185,555	5.6341	0.36%
2012-08-17	0	11.18	11.16	11.18	11.04	11.42	4,951,132	55,207,607	11.151	5.658	5.648	5.658	5.587	5.779	9,783,619	5.6429	-2.27%
2012-08-16	0	11.44	11.42	11.44	11.22	11.68	5,518,220	62,926,651	11.403	5.789	5.779	5.789	5.678	5.911	10,904,205	5.7709	-1.21%
2012-08-15	0	11.58	11.56	11.58	11.48	11.68	3,111,252	35,963,058	11.559	5.860	5.850	5.860	5.810	5.911	6,147,948	5.8496	-2.36%
2012-08-14	0	11.86	11.86	11.90	11.70	11.96	1,937,850	22,908,671	11.822	6.002	6.002	6.022	5.921	6.053	3,829,263	5.9825	0.68%
2012-08-13	0	11.78	11.76	11.80	11.64	11.86	1,469,976	17,324,355	11.785	5.961	5.951	5.972	5.891	6.002	2,904,727	5.9642	0.17%
2012-08-10	0	11.76	11.74	11.78	11.70	11.88	3,736,573	44,032,884	11.784	5.951	5.941	5.961	5.921	6.012	7,383,605	5.9636	0.00%
2012-08-09	0	11.76	11.74	11.76	11.68	11.86	2,536,420	29,886,259	11.783	5.951	5.941	5.951	5.911	6.002	5,012,059	5.9629	0.68%
2012-08-08	0	11.68	11.64	11.68	11.54	11.90	2,897,245	33,937,146	11.714	5.911	5.891	5.911	5.840	6.022	5,725,063	5.9278	0.69%
2012-08-07	0	11.60	11.60	11.62	11.32	11.78	3,985,820	46,301,747	11.617	5.870	5.870	5.880	5.729	5.961	7,876,127	5.8787	2.29%
2012-08-06	0	11.34	11.32	11.34	11.22	11.50	1,688,000	19,127,090	11.331	5.739	5.729	5.739	5.678	5.820	3,335,550	5.7343	1.61%
2012-08-03	0	11.16	11.16	11.18	11.04	11.64	1,760,369	19,819,036	11.258	5.648	5.648	5.658	5.587	5.891	3,478,554	5.6975	-0.53%
2012-08-02	0	11.22	11.20	11.24	11.16	11.34	2,177,831	24,457,655	11.230	5.678	5.668	5.688	5.648	5.739	4,303,474	5.6832	-0.53%
2012-08-01	0	11.28	11.26	11.28	11.08	11.28	2,275,110	25,546,921	11.229	5.708	5.698	5.708	5.607	5.708	4,495,701	5.6825	0.36%
2012-07-31	0	11.24	11.20	11.22	10.90	11.26	3,617,859	40,333,971	11.149	5.688	5.668	5.678	5.516	5.698	7,149,022	5.6419	2.00%
2012-07-30	0	11.02	11.00	11.04	10.92	11.10	2,714,108	29,858,964	11.001	5.577	5.567	5.587	5.526	5.617	5,363,177	5.5674	0.73%
2012-07-27	0	10.94	10.88	10.94	10.76	10.94	4,778,636	51,878,591	10.856	5.536	5.506	5.536	5.445	5.536	9,442,760	5.4940	1.86%
2012-07-26	0	10.74	10.70	10.74	10.62	10.80	2,028,911	21,777,292	10.733	5.435	5.415	5.435	5.374	5.465	4,009,203	5.4318	1.13%
2012-07-25	0	10.62	10.62	10.64	10.60	10.90	6,328,080	67,511,689	10.669	5.374	5.374	5.385	5.364	5.516	12,504,518	5.3990	-2.93%
2012-07-24	0	10.94	10.92	10.96	10.88	11.30	3,183,058	34,888,991	10.961	5.536	5.526	5.546	5.506	5.719	6,289,840	5.5469	-1.26%
2012-07-23	0	11.08	11.08	11.10	11.00	11.44	4,587,857	51,104,221	11.139	5.607	5.607	5.617	5.567	5.789	9,065,774	5.6371	-3.99%
2012-07-20	0	11.54	11.50	11.54	11.44	11.58	1,224,036	14,087,480	11.509	5.840	5.820	5.840	5.789	5.860	2,418,740	5.8243	-0.52%
2012-07-19	0	11.60	11.56	11.58	11.52	11.70	2,013,625	23,346,511	11.594	5.870	5.850	5.860	5.830	5.921	3,978,997	5.8674	0.69%
2012-07-18	0	11.52	11.50	11.52	11.42	11.64	1,294,400	14,916,770	11.524	5.830	5.820	5.830	5.779	5.891	2,557,782	5.8319	-1.03%
2012-07-17	0	11.64	11.64	11.66	11.44	11.90	2,076,030	24,239,438	11.676	5.891	5.891	5.901	5.789	6.022	4,102,312	5.9087	0.87%
2012-07-16	0	11.54	11.50	11.54	11.34	11.76	2,602,194	29,884,121	11.484	5.840	5.820	5.840	5.739	5.951	5,142,031	5.8117	-0.35%
2012-07-13	0	11.58	11.56	11.60	11.50	11.84	3,434,050	39,735,352	11.571	5.860	5.850	5.870	5.820	5.992	6,785,809	5.8557	-1.70%
2012-07-12	0	11.78	11.74	11.78	11.74	12.00	2,506,465	29,596,078	11.808	5.961	5.941	5.961	5.941	6.073	4,952,867	5.9755	-1.67%
2012-07-11	0	11.98	11.94	11.98	11.70	11.98	2,015,121	23,946,051	11.883	6.063	6.042	6.063	5.921	6.063	3,981,953	6.0136	1.70%
2012-07-10	0	11.78	11.74	11.78	11.66	11.84	1,305,240	15,301,111	11.723	5.961	5.941	5.961	5.901	5.992	2,579,202	5.9325	-0.17%
2012-07-09	0	11.80	11.78	11.80	11.66	12.00	2,940,296	34,636,104	11.780	5.972	5.961	5.972	5.901	6.073	5,810,133	5.9613	-1.17%
2012-07-06	0	11.94	11.90	11.94	11.80	12.04	5,707,213	67,887,196	11.895	6.042	6.022	6.042	5.972	6.093	11,277,662	6.0196	-1.16%
2012-07-05	0	12.08	12.04	12.08	11.90	12.10	2,611,328	31,392,717	12.022	6.113	6.093	6.113	6.022	6.123	5,160,080	6.0838	0.33%
2012-07-04	0	12.04	12.02	12.04	12.00	12.18	5,601,200	67,739,527	12.094	6.093	6.083	6.093	6.073	6.164	11,068,177	6.1202	1.01%
2012-07-03	0	11.92	11.90	11.92	11.80	12.04	4,514,000	53,969,624	11.956	6.032	6.022	6.032	5.972	6.093	8,919,830	6.0505	1.88%
2012-06-29	0	11.70	11.70	11.72	11.50	11.76	4,192,516	48,930,740	11.671	5.921	5.921	5.931	5.820	5.951	8,284,566	5.9063	1.74%
2012-06-28	0	11.50	11.44	11.48	11.34	11.60	5,766,796	66,025,014	11.449	5.820	5.789	5.810	5.739	5.870	11,395,401	5.7940	-0.17%
2012-06-27	0	11.52	11.50	11.54	11.42	11.62	2,491,500	28,786,472	11.554	5.830	5.820	5.840	5.779	5.880	4,923,296	5.8470	-0.17%
2012-06-26	0	11.54	11.54	11.56	11.44	11.58	3,401,812	39,154,454	11.510	5.840	5.840	5.850	5.789	5.860	6,722,105	5.8247	0.17%
2012-06-25	0	11.52	11.50	11.52	11.38	11.64	3,184,796	36,621,021	11.499	5.830	5.820	5.830	5.759	5.891	6,293,274	5.8191	-1.03%
2012-06-22	0	11.64	11.58	11.64	11.50	11.66	2,651,678	30,770,560	11.604	5.891	5.860	5.891	5.820	5.901	5,239,813	5.8725	-1.69%
2012-06-21	0	11.84	11.78	11.84	11.70	11.96	2,265,960	26,759,622	11.809	5.992	5.961	5.992	5.921	6.053	4,477,620	5.9763	-1.00%
2012-06-20	0	11.96	11.92	11.96	11.74	12.08	6,749,524	80,951,488	11.994	6.053	6.032	6.053	5.941	6.113	13,337,307	6.0696	1.70%
2012-06-19	0	11.76	11.74	11.78	11.56	11.78	2,820,190	32,949,545	11.683	5.951	5.941	5.961	5.850	5.961	5,572,799	5.9126	1.20%
2012-06-18	0	11.62	11.58	11.60	11.32	11.66	7,625,680	88,158,178	11.561	5.880	5.860	5.870	5.729	5.901	15,068,624	5.8504	4.31%
2012-06-15	0	11.14	11.10	11.12	11.08	11.22	3,833,167	42,779,027	11.160	5.638	5.617	5.627	5.607	5.678	7,574,479	5.6478	0.91%
2012-06-14	0	11.04	11.02	11.04	11.00	11.24	1,972,466	21,873,980	11.090	5.587	5.577	5.587	5.567	5.688	3,897,665	5.6121	-0.90%
2012-06-13	0	11.14	11.12	11.14	11.08	11.30	2,204,643	24,549,621	11.135	5.638	5.627	5.638	5.607	5.719	4,356,456	5.6352	0.00%
2012-06-12	0	11.14	11.14	11.16	10.88	11.20	2,084,466	23,221,764	11.140	5.638	5.638	5.648	5.506	5.668	4,118,981	5.6377	-0.54%
2012-06-11	0	11.20	11.16	11.22	11.12	11.36	2,596,443	29,126,500	11.218	5.668	5.648	5.678	5.627	5.749	5,130,667	5.6769	1.82%
2012-06-08	0	11.00	10.98	11.02	10.94	11.16	2,287,270	25,180,388	11.009	5.567	5.557	5.577	5.536	5.648	4,519,730	5.5712	0.00%
2012-06-07	0	11.00	10.94	11.00	10.90	11.40	4,212,190	46,483,586	11.035	5.567	5.536	5.567	5.516	5.769	8,323,442	5.5847	-0.54%
2012-06-06	0	11.06	10.98	11.10	10.88	11.18	2,148,100	23,705,846	11.036	5.597	5.557	5.617	5.506	5.658	4,244,724	5.5848	0.73%
2012-06-05	0	10.98	10.98	11.00	10.94	11.24	3,211,844	35,475,096	11.045	5.557	5.557	5.567	5.536	5.688	6,346,722	5.5895	-1.08%
2012-06-04	0	11.10	11.14	11.16	10.98	11.48	6,994,392	77,992,406	11.151	5.617	5.638	5.648	5.557	5.810	13,821,175	5.6430	-4.64%
2012-06-01	0	11.64	11.62	11.68	11.60	11.92	3,489,827	40,845,958	11.704	5.891	5.880	5.911	5.870	6.032	6,896,026	5.9231	-2.68%
2012-05-31	0	11.96	11.90	12.00	11.48	12.02	5,417,569	64,460,275	11.898	6.053	6.022	6.073	5.810	6.083	10,705,315	6.0213	1.87%
2012-05-30	0	11.74	11.72	11.76	11.52	12.00	2,728,000	31,847,150	11.674	5.941	5.931	5.951	5.830	6.073	5,390,628	5.9079	-1.84%
2012-05-29	0	11.96	11.94	11.98	11.50	12.02	7,297,908	86,846,016	11.900	6.053	6.042	6.063	5.820	6.083	14,420,934	6.0222	4.55%
2012-05-28	0	11.44	11.44	11.46	11.20	11.60	3,280,740	37,653,740	11.477	5.789	5.789	5.799	5.668	5.870	6,482,863	5.8082	2.88%
2012-05-25	0	11.12	11.10	11.16	10.82	11.18	4,389,577	48,333,242	11.011	5.627	5.617	5.648	5.476	5.658	8,673,965	5.5722	0.54%
2012-05-24	0	11.06	11.02	11.06	10.94	11.22	4,120,886	45,479,537	11.036	5.597	5.577	5.597	5.536	5.678	8,143,022	5.5851	-1.43%
2012-05-23	0	11.22	11.20	11.24	11.08	11.42	3,003,138	33,562,000	11.176	5.678	5.668	5.688	5.607	5.779	5,934,311	5.6556	-2.09%
2012-05-22	0	11.46	11.42	11.48	11.12	11.60	2,575,317	29,516,906	11.461	5.799	5.779	5.810	5.627	5.870	5,088,921	5.8002	0.17%
2012-05-21	0	11.74	11.74	11.76	11.50	11.84	2,960,159	34,665,721	11.711	5.789	5.789	5.799	5.671	5.839	6,002,776	5.7749	1.73%
2012-05-18	0	11.54	11.52	11.56	11.34	11.62	4,911,700	56,215,095	11.445	5.691	5.681	5.701	5.592	5.730	9,960,220	5.6440	-1.03%
2012-05-17	0	11.66	11.64	11.66	11.62	11.82	4,553,446	53,227,062	11.689	5.750	5.740	5.750	5.730	5.829	9,233,732	5.7644	-1.19%
2012-05-16	0	11.80	11.78	11.80	11.72	11.98	5,198,952	61,564,336	11.842	5.819	5.809	5.819	5.780	5.908	10,542,725	5.8395	-2.48%
2012-05-15	0	12.10	12.08	12.10	11.80	12.12	3,237,781	38,768,923	11.974	5.967	5.957	5.967	5.819	5.977	6,565,753	5.9047	0.67%
2012-05-14	0	12.02	12.00	12.02	11.92	12.26	3,542,911	42,743,907	12.065	5.927	5.918	5.927	5.878	6.046	7,184,513	5.9495	-0.33%
2012-05-11	0	12.06	12.04	12.06	12.00	12.22	3,139,573	37,865,670	12.061	5.947	5.937	5.947	5.918	6.026	6,366,602	5.9475	-0.99%
2012-05-10	0	12.18	12.16	12.18	12.00	12.38	4,927,600	59,976,045	12.171	6.006	5.996	6.006	5.918	6.105	9,992,463	6.0021	-1.46%
2012-05-09	0	12.36	12.36	12.38	12.30	12.46	3,310,675	40,941,640	12.367	6.095	6.095	6.105	6.066	6.144	6,713,572	6.0983	-0.64%
2012-05-08	0	12.44	12.42	12.44	12.40	12.60	2,252,334	28,091,106	12.472	6.135	6.125	6.135	6.115	6.213	4,567,409	6.1503	-0.32%
2012-05-07	0	12.48	12.44	12.46	12.34	12.60	3,170,300	39,417,927	12.434	6.154	6.135	6.144	6.085	6.213	6,428,911	6.1314	-0.95%
2012-05-04	0	12.60	12.58	12.60	12.54	12.68	4,356,167	54,847,527	12.591	6.213	6.204	6.213	6.184	6.253	8,833,679	6.2089	-1.72%
2012-05-03	0	12.82	12.78	12.82	12.76	12.94	1,637,002	21,003,672	12.831	6.322	6.302	6.322	6.292	6.381	3,319,604	6.3272	-0.31%
2012-05-02	0	12.86	12.84	12.88	12.82	12.96	4,431,217	57,107,734	12.888	6.342	6.332	6.352	6.322	6.391	8,985,869	6.3553	0.63%
2012-04-30	0	12.78	12.76	12.80	12.66	12.98	2,660,751	34,092,047	12.813	6.302	6.292	6.312	6.243	6.401	5,395,620	6.3185	1.27%
2012-04-27	0	12.62	12.60	12.62	12.50	12.76	2,701,777	34,161,771	12.644	6.223	6.213	6.223	6.164	6.292	5,478,814	6.2352	-0.32%
2012-04-26	0	12.66	12.64	12.66	12.52	12.74	2,053,230	25,980,197	12.653	6.243	6.233	6.243	6.174	6.282	4,163,655	6.2398	0.16%
2012-04-25	0	12.64	12.60	12.64	12.58	12.74	2,083,314	26,316,332	12.632	6.233	6.213	6.233	6.204	6.282	4,224,661	6.2292	0.32%
2012-04-24	0	12.60	12.58	12.60	12.48	12.68	4,311,777	54,145,706	12.558	6.213	6.204	6.213	6.154	6.253	8,743,662	6.1926	-0.47%
2012-04-23	0	12.66	12.66	12.68	12.64	13.00	4,940,760	62,885,378	12.728	6.243	6.243	6.253	6.233	6.411	10,019,149	6.2765	-2.31%
2012-04-20	0	12.96	12.94	12.96	12.86	13.00	3,071,015	39,650,411	12.911	6.391	6.381	6.391	6.342	6.411	6,227,576	6.3669	-0.46%
2012-04-19	0	13.02	13.02	13.04	12.92	13.06	2,506,329	32,594,403	13.005	6.421	6.421	6.430	6.371	6.440	5,082,474	6.4131	0.15%
2012-04-18	0	13.00	12.98	13.00	12.92	13.16	4,301,526	55,970,523	13.012	6.411	6.401	6.411	6.371	6.490	8,722,875	6.4165	1.09%
2012-04-17	0	12.86	12.86	12.90	12.82	13.04	5,100,604	65,767,113	12.894	6.342	6.342	6.361	6.322	6.430	10,343,290	6.3584	-0.16%
2012-04-16	0	12.88	12.86	12.88	12.80	12.96	2,659,359	34,234,250	12.873	6.352	6.342	6.352	6.312	6.391	5,392,797	6.3481	0.16%
2012-04-13	0	12.86	12.86	12.88	12.82	12.98	3,053,160	39,350,555	12.888	6.342	6.342	6.352	6.322	6.401	6,191,368	6.3557	0.63%
2012-04-12	0	12.78	12.76	12.80	12.64	12.82	2,785,910	35,458,345	12.728	6.302	6.292	6.312	6.233	6.322	5,649,424	6.2765	0.00%
2012-04-11	0	12.78	12.76	12.78	12.70	12.94	2,714,300	34,690,118	12.781	6.302	6.292	6.302	6.263	6.381	5,504,209	6.3025	-1.24%
2012-04-10	0	12.94	12.92	12.96	12.92	13.10	2,425,852	31,526,714	12.996	6.381	6.371	6.391	6.371	6.460	4,919,278	6.4088	-0.31%
2012-04-05	0	12.98	12.94	12.98	12.80	13.02	2,115,400	27,347,444	12.928	6.401	6.381	6.401	6.312	6.421	4,289,726	6.3751	-0.61%
2012-04-03	0	13.06	13.04	13.06	12.84	13.06	4,737,184	61,446,489	12.971	6.440	6.430	6.440	6.332	6.440	9,606,326	6.3965	0.46%
2012-04-02	0	13.00	12.98	13.04	12.80	13.04	6,019,209	78,073,825	12.971	6.411	6.401	6.430	6.312	6.430	12,206,088	6.3963	-0.61%
2012-03-30	0	13.08	13.06	13.08	13.02	13.20	3,632,208	47,545,856	13.090	6.450	6.440	6.450	6.421	6.509	7,365,594	6.4551	-0.15%
2012-03-29	0	13.10	13.08	13.12	13.00	13.18	4,951,229	64,709,315	13.069	6.460	6.450	6.470	6.411	6.499	10,040,379	6.4449	-0.76%
2012-03-28	0	13.20	13.18	13.20	13.16	13.38	3,545,300	46,929,007	13.237	6.509	6.499	6.509	6.490	6.598	7,189,357	6.5276	-1.35%
2012-03-27	0	13.38	13.36	13.40	13.24	13.42	5,880,715	78,458,044	13.342	6.598	6.588	6.608	6.529	6.618	11,925,242	6.5792	1.98%
2012-03-26	0	13.12	13.12	13.14	12.98	13.34	3,180,464	41,905,925	13.176	6.470	6.470	6.480	6.401	6.578	6,449,523	6.4975	0.77%
2012-03-23	0	13.02	13.00	13.02	12.94	13.10	5,653,740	73,480,969	12.997	6.421	6.411	6.421	6.381	6.460	11,464,970	6.4092	-0.61%
2012-03-22	0	13.10	13.10	13.12	13.06	13.16	3,387,057	44,373,297	13.101	6.460	6.460	6.470	6.440	6.490	6,868,463	6.4604	-0.15%
2012-03-21	0	13.12	13.12	13.14	13.04	13.24	3,551,662	46,540,570	13.104	6.470	6.470	6.480	6.430	6.529	7,202,259	6.4619	-0.46%
2012-03-20	0	13.18	13.14	13.18	13.06	13.28	4,220,696	55,543,510	13.160	6.499	6.480	6.499	6.440	6.549	8,558,963	6.4895	-0.45%
2012-03-19	0	13.24	13.20	13.26	13.14	13.54	8,933,538	119,334,881	13.358	6.529	6.509	6.539	6.480	6.677	18,115,927	6.5873	-1.93%
2012-03-16	0	13.50	13.48	13.50	13.46	13.62	5,336,515	72,078,159	13.507	6.657	6.647	6.657	6.638	6.716	10,821,683	6.6605	-1.32%
2012-03-15	0	13.68	13.64	13.68	13.52	13.78	3,198,363	43,731,496	13.673	6.746	6.726	6.746	6.667	6.795	6,485,819	6.7426	0.29%
2012-03-14	0	13.64	13.62	13.68	13.54	13.88	6,768,544	92,916,493	13.728	6.726	6.716	6.746	6.677	6.845	13,725,632	6.7696	-0.15%
2012-03-13	0	13.66	13.64	13.66	13.60	13.74	5,826,046	79,557,872	13.656	6.736	6.726	6.736	6.707	6.776	11,814,382	6.7340	0.29%
2012-03-12	0	13.62	13.60	13.62	13.34	13.70	7,108,108	95,969,309	13.501	6.716	6.707	6.716	6.578	6.756	14,414,219	6.6580	-0.15%
2012-03-09	0	13.64	13.62	13.64	13.56	13.86	10,272,780	140,451,050	13.672	6.726	6.716	6.726	6.687	6.835	20,831,717	6.7422	-0.87%
2012-03-08	0	13.76	13.74	13.76	13.70	13.98	5,386,406	74,428,261	13.818	6.785	6.776	6.785	6.756	6.894	10,922,855	6.8140	1.18%
2012-03-07	0	13.60	13.62	13.66	13.54	13.90	7,905,553	108,314,232	13.701	6.707	6.716	6.736	6.677	6.855	16,031,322	6.7564	-2.02%
2012-03-06	0	13.88	13.84	13.86	13.84	14.12	6,623,340	92,281,091	13.933	6.845	6.825	6.835	6.825	6.963	13,431,179	6.8707	-1.14%
2012-03-05	0	14.04	14.02	14.04	14.00	14.18	4,744,435	66,651,592	14.048	6.924	6.914	6.924	6.904	6.993	9,621,030	6.9277	-0.85%
2012-03-02	0	14.16	14.16	14.20	13.84	14.46	15,230,116	214,861,744	14.108	6.983	6.983	7.002	6.825	7.131	30,884,480	6.9569	-2.48%
2012-03-01	0	14.52	14.48	14.54	14.34	14.92	13,601,578	198,952,325	14.627	7.160	7.141	7.170	7.072	7.358	27,582,040	7.2131	-0.55%
2012-02-29	0	14.60	14.58	14.60	14.30	14.62	7,323,168	106,482,171	14.540	7.200	7.190	7.200	7.052	7.210	14,850,329	7.1704	2.38%
2012-02-28	0	14.26	14.28	14.30	14.20	14.40	6,705,169	95,736,902	14.278	7.032	7.042	7.052	7.002	7.101	13,597,116	7.0410	0.00%
2012-02-27	0	14.26	14.22	14.26	14.10	14.80	10,244,893	146,771,112	14.326	7.032	7.012	7.032	6.953	7.298	20,775,166	7.0647	-1.93%
2012-02-24	0	14.54	14.50	14.52	14.36	14.56	5,938,200	85,886,268	14.463	7.170	7.150	7.160	7.081	7.180	12,041,814	7.1323	0.14%
2012-02-23	0	14.52	14.46	14.52	14.32	14.52	5,258,570	76,010,559	14.455	7.160	7.131	7.160	7.062	7.160	10,663,622	7.1280	-0.14%
2012-02-22	0	14.54	14.52	14.54	14.30	14.60	7,084,316	102,531,056	14.473	7.170	7.160	7.170	7.052	7.200	14,365,972	7.1371	0.83%
2012-02-21	0	14.42	14.40	14.42	14.30	14.48	5,158,409	74,290,262	14.402	7.111	7.101	7.111	7.052	7.141	10,460,510	7.1020	0.56%
2012-02-20	0	14.34	14.38	14.40	14.28	14.88	11,869,348	172,288,165	14.515	7.072	7.091	7.101	7.042	7.338	24,069,327	7.1580	-2.32%
2012-02-17	0	14.68	14.66	14.68	14.56	15.42	21,310,640	313,868,237	14.728	7.239	7.229	7.239	7.180	7.604	43,214,906	7.2630	-4.05%
2012-02-16	0	15.30	15.28	15.30	15.10	15.64	9,314,493	141,994,471	15.244	7.545	7.535	7.545	7.446	7.713	18,888,449	7.5175	-2.30%
2012-02-15	0	15.66	15.60	15.66	15.34	15.78	3,943,745	61,601,845	15.620	7.722	7.693	7.722	7.565	7.782	7,997,346	7.7028	0.77%
2012-02-14	0	15.54	15.44	15.54	15.28	15.66	3,570,107	55,109,542	15.436	7.663	7.614	7.663	7.535	7.722	7,239,662	7.6122	-0.64%
2012-02-13	0	15.64	15.62	15.64	15.26	15.66	2,513,050	39,045,911	15.537	7.713	7.703	7.713	7.525	7.722	5,096,103	7.6619	0.90%
2012-02-10	0	15.50	15.48	15.54	15.46	15.86	3,127,693	48,586,487	15.534	7.644	7.634	7.663	7.624	7.821	6,342,511	7.6605	-2.27%
2012-02-09	0	15.86	15.82	15.86	15.30	15.88	7,143,346	112,434,572	15.740	7.821	7.801	7.821	7.545	7.831	14,485,676	7.7618	2.32%
2012-02-08	0	15.50	15.50	15.54	15.12	15.52	4,460,476	68,539,636	15.366	7.644	7.644	7.663	7.456	7.653	9,045,202	7.5775	2.65%
2012-02-07	0	15.10	15.08	15.12	15.02	15.40	3,463,241	52,441,000	15.142	7.446	7.436	7.456	7.407	7.594	7,022,954	7.4671	-0.79%
2012-02-06	0	15.22	15.18	15.22	15.14	15.46	5,586,176	85,383,477	15.285	7.505	7.486	7.505	7.466	7.624	11,327,960	7.5374	0.40%
2012-02-03	0	15.16	15.14	15.18	14.92	15.20	5,038,530	75,970,870	15.078	7.476	7.466	7.486	7.358	7.496	10,217,413	7.4354	0.00%
2012-02-02	0	15.16	15.16	15.18	14.86	15.18	7,755,179	116,630,867	15.039	7.476	7.476	7.486	7.328	7.486	15,726,385	7.4163	2.16%
2012-02-01	0	14.84	14.78	14.84	14.62	14.84	3,586,304	52,758,491	14.711	7.318	7.288	7.318	7.210	7.318	7,272,508	7.2545	-0.13%
2012-01-31	0	14.86	14.80	14.86	14.48	14.86	5,238,296	77,210,364	14.740	7.328	7.298	7.328	7.141	7.328	10,622,509	7.2686	1.78%
2012-01-30	0	14.60	14.56	14.60	14.54	15.08	3,987,251	58,832,780	14.755	7.200	7.180	7.200	7.170	7.436	8,085,570	7.2763	-1.88%
2012-01-27	0	14.88	14.86	14.88	14.70	15.20	6,046,063	90,251,316	14.927	7.338	7.328	7.338	7.249	7.496	12,260,544	7.3611	0.68%
2012-01-26	0	14.78	14.76	14.78	14.46	14.98	7,239,039	106,935,019	14.772	7.288	7.279	7.288	7.131	7.387	14,679,728	7.2845	2.78%
2012-01-20	0	14.38	14.34	14.40	14.20	14.40	5,720,032	81,840,199	14.308	7.091	7.072	7.101	7.002	7.101	11,599,400	7.0556	1.41%
2012-01-19	0	14.18	14.16	14.18	14.04	14.22	5,983,500	84,528,760	14.127	6.993	6.983	6.993	6.924	7.012	12,133,676	6.9665	1.72%
2012-01-18	0	13.94	13.94	14.04	13.88	14.26	4,244,200	59,853,636	14.102	6.874	6.874	6.924	6.845	7.032	8,606,626	6.9544	0.00%
2012-01-17	0	13.94	13.92	13.94	13.80	14.08	4,072,043	56,853,403	13.962	6.874	6.864	6.874	6.805	6.943	8,257,516	6.8850	1.75%
2012-01-16	0	13.70	13.68	13.70	13.62	13.86	1,306,000	17,867,880	13.681	6.756	6.746	6.756	6.716	6.835	2,648,380	6.7467	-1.30%
2012-01-13	0	13.88	13.80	13.88	13.78	13.94	2,032,199	28,131,516	13.843	6.845	6.805	6.845	6.795	6.874	4,121,007	6.8264	0.14%
2012-01-12	0	13.86	13.84	13.88	13.74	14.00	4,843,610	67,083,124	13.850	6.835	6.825	6.845	6.776	6.904	9,822,143	6.8298	0.29%
2012-01-11	0	13.82	13.82	13.84	13.62	13.86	6,040,679	82,849,344	13.715	6.815	6.815	6.825	6.716	6.835	12,249,626	6.7634	0.14%
2012-01-10	0	13.80	13.78	13.84	13.60	13.90	3,622,212	49,793,429	13.747	6.805	6.795	6.825	6.707	6.855	7,345,324	6.7789	0.15%
2012-01-09	0	13.78	13.68	13.80	13.26	13.80	2,514,608	34,208,568	13.604	6.795	6.746	6.805	6.539	6.805	5,099,263	6.7085	1.92%
2012-01-06	0	13.52	13.46	13.50	13.32	13.72	2,086,000	28,042,264	13.443	6.667	6.638	6.657	6.569	6.766	4,230,107	6.6292	-0.44%
2012-01-05	0	13.58	13.60	13.62	13.58	13.86	3,016,649	41,239,273	13.671	6.697	6.707	6.716	6.697	6.835	6,117,329	6.7414	-1.74%
2012-01-04	0	13.82	13.82	13.84	13.80	13.98	2,563,277	35,544,909	13.867	6.815	6.815	6.825	6.805	6.894	5,197,956	6.8382	-1.00%
2012-01-03	0	13.96	13.98	14.00	13.94	14.50	2,593,910	36,331,563	14.006	6.884	6.894	6.904	6.874	7.150	5,260,076	6.9070	-0.29%
2011-12-30	0	14.00	13.92	14.00	13.92	14.08	2,208,989	30,889,080	13.983	6.904	6.864	6.904	6.864	6.943	4,479,511	6.8956	-0.14%
2011-12-29	0	14.02	14.00	14.02	13.60	14.10	2,452,695	34,168,098	13.931	6.914	6.904	6.914	6.707	6.953	4,973,712	6.8697	1.30%
2011-12-28	0	13.84	13.84	13.86	13.62	13.86	2,749,000	37,828,880	13.761	6.825	6.825	6.835	6.716	6.835	5,574,576	6.7860	0.58%
2011-12-23	0	13.76	13.72	13.74	13.40	13.78	2,504,130	34,255,353	13.680	6.785	6.766	6.776	6.608	6.795	5,078,015	6.7458	2.84%
2011-12-22	0	13.38	13.36	13.42	13.28	13.52	2,859,099	38,319,922	13.403	6.598	6.588	6.618	6.549	6.667	5,797,841	6.6093	-1.62%
2011-12-21	0	13.60	13.54	13.62	13.26	13.62	2,602,179	34,888,670	13.407	6.707	6.677	6.716	6.539	6.716	5,276,844	6.6117	3.03%
2011-12-20	0	13.20	13.22	13.24	13.06	13.48	2,598,667	34,541,392	13.292	6.509	6.519	6.529	6.440	6.647	5,269,722	6.5547	-1.20%
2011-12-19	0	13.36	13.32	13.36	13.00	13.38	2,112,200	27,934,324	13.225	6.588	6.569	6.588	6.411	6.598	4,283,237	6.5218	-1.33%
2011-12-16	0	13.54	13.50	13.54	13.10	13.68	2,383,526	32,156,643	13.491	6.677	6.657	6.677	6.460	6.746	4,833,447	6.6529	1.50%
2011-12-15	0	13.34	13.28	13.34	13.10	13.38	3,598,228	47,532,886	13.210	6.578	6.549	6.578	6.460	6.598	7,296,688	6.5143	-0.74%
2011-12-14	0	13.44	13.46	13.48	13.20	13.60	2,088,096	28,119,282	13.466	6.628	6.638	6.647	6.509	6.707	4,234,358	6.6407	-0.88%
2011-12-13	0	13.56	13.50	13.56	13.10	13.62	1,786,994	24,092,201	13.482	6.687	6.657	6.687	6.460	6.716	3,623,766	6.6484	0.44%
2011-12-12	0	13.50	13.50	13.54	13.34	13.90	1,758,875	23,858,710	13.565	6.657	6.657	6.677	6.578	6.855	3,566,745	6.6892	-0.59%
2011-12-09	0	13.58	13.56	13.60	13.34	13.66	2,937,816	39,762,503	13.535	6.697	6.687	6.707	6.578	6.736	5,957,467	6.6744	-1.02%
2011-12-08	0	13.72	13.70	13.82	13.68	14.16	2,991,923	41,376,032	13.829	6.766	6.756	6.815	6.746	6.983	6,067,189	6.8196	-1.72%
2011-12-07	0	13.96	13.84	13.98	13.66	14.00	2,871,700	39,748,302	13.841	6.884	6.825	6.894	6.736	6.904	5,823,394	6.8256	1.01%
2011-12-06	0	13.82	13.80	13.90	13.74	14.02	2,207,996	30,583,554	13.851	6.815	6.805	6.855	6.776	6.914	4,477,498	6.8305	-1.99%
2011-12-05	0	14.10	14.08	14.10	13.96	14.24	2,881,699	40,596,713	14.088	6.953	6.943	6.953	6.884	7.022	5,843,670	6.9471	-0.56%
2011-12-02	0	14.18	14.10	14.16	14.10	14.42	4,257,895	60,689,177	14.253	6.993	6.953	6.983	6.953	7.111	8,634,397	7.0288	-2.07%
2011-12-01	0	14.48	14.44	14.46	14.42	14.78	6,793,928	98,885,356	14.555	7.141	7.121	7.131	7.111	7.288	13,777,107	7.1775	3.28%
2011-11-30	0	14.02	14.04	14.06	13.56	14.12	8,430,749	117,206,233	13.902	6.914	6.924	6.933	6.687	6.963	17,096,344	6.8556	2.34%
2011-11-29	0	13.70	13.70	13.72	13.34	13.76	4,254,200	58,123,992	13.663	6.756	6.756	6.766	6.578	6.785	8,626,904	6.7375	1.93%
2011-11-28	0	13.44	13.42	13.46	13.18	13.46	1,906,000	25,390,160	13.321	6.628	6.618	6.638	6.499	6.638	3,865,093	6.5691	2.13%
2011-11-25	0	13.16	13.14	13.16	12.80	13.20	2,123,700	27,835,124	13.107	6.490	6.480	6.490	6.312	6.509	4,306,558	6.4634	-0.75%
2011-11-24	0	13.26	13.24	13.28	12.80	13.32	6,648,200	87,068,530	13.097	6.539	6.529	6.549	6.312	6.569	13,481,591	6.4583	-0.60%
2011-11-23	0	13.34	13.34	13.36	13.12	13.60	1,853,400	24,756,184	13.357	6.578	6.578	6.588	6.470	6.707	3,758,428	6.5868	-2.06%
2011-11-22	0	13.62	13.60	13.62	13.46	13.72	1,834,380	24,965,490	13.610	6.716	6.707	6.716	6.638	6.766	3,719,858	6.7114	-0.15%
2011-11-21	0	13.64	13.62	13.64	13.44	13.74	4,554,000	61,855,384	13.583	6.726	6.716	6.726	6.628	6.776	9,234,856	6.6980	-2.99%
2011-11-18	0	14.06	14.04	14.06	13.92	14.18	3,033,766	42,553,543	14.027	6.933	6.924	6.933	6.864	6.993	6,152,040	6.9170	-1.26%
2011-11-17	0	14.24	14.20	14.26	13.84	14.42	2,474,000	34,983,300	14.140	7.022	7.002	7.032	6.825	7.111	5,016,915	6.9731	-0.14%
2011-11-16	0	14.26	14.20	14.24	14.14	14.88	3,475,199	49,694,566	14.300	7.032	7.002	7.022	6.973	7.338	7,047,203	7.0517	-3.13%
2011-11-15	0	14.72	14.68	14.70	14.58	14.80	1,617,570	23,750,264	14.683	7.259	7.239	7.249	7.190	7.298	3,280,199	7.2405	-0.54%
2011-11-14	0	14.80	14.76	14.80	14.64	14.94	4,397,016	64,864,315	14.752	7.298	7.279	7.298	7.219	7.367	8,916,515	7.2746	3.21%
2011-11-11	0	14.34	14.34	14.36	14.14	14.38	2,733,965	39,042,833	14.281	7.072	7.072	7.081	6.973	7.091	5,544,087	7.0422	1.56%
2011-11-10	0	14.12	14.08	14.12	13.94	14.36	4,494,122	63,401,720	14.108	6.963	6.943	6.963	6.874	7.081	9,113,432	6.9570	-4.21%
2011-11-09	0	14.74	14.70	14.80	14.64	14.90	6,591,075	97,123,625	14.736	7.269	7.249	7.298	7.219	7.348	13,365,750	7.2666	1.66%
2011-11-08	0	14.50	14.42	14.54	14.34	14.60	6,130,000	88,620,811	14.457	7.150	7.111	7.170	7.072	7.200	12,430,756	7.1292	1.26%
2011-11-07	0	14.32	14.30	14.32	14.02	14.48	4,715,040	67,515,667	14.319	7.062	7.052	7.062	6.914	7.141	9,561,422	7.0613	0.14%
2011-11-04	0	14.30	14.26	14.30	14.12	14.44	7,731,275	110,418,801	14.282	7.052	7.032	7.052	6.963	7.121	15,677,911	7.0430	4.53%
2011-11-03	0	13.68	13.66	13.70	13.54	14.30	6,112,700	85,057,951	13.915	6.746	6.736	6.756	6.677	7.052	12,395,675	6.8619	-0.87%
2011-11-02	0	13.80	13.74	13.80	13.02	13.88	7,823,000	105,826,104	13.528	6.805	6.776	6.805	6.421	6.845	15,863,916	6.6709	1.17%
2011-11-01	0	13.64	13.58	13.66	13.56	13.98	6,130,816	84,245,633	13.741	6.726	6.697	6.736	6.687	6.894	12,432,411	6.7763	-4.75%
2011-10-31	0	14.32	14.30	14.32	14.04	14.66	7,234,612	102,863,248	14.218	7.062	7.052	7.062	6.924	7.229	14,670,750	7.0115	-1.92%
2011-10-28	0	14.60	14.60	14.64	14.22	14.74	16,514,652	240,650,301	14.572	7.200	7.200	7.219	7.012	7.269	33,489,334	7.1859	4.43%
2011-10-27	0	13.98	13.98	14.00	13.02	14.00	11,973,000	165,040,420	13.784	6.894	6.894	6.904	6.421	6.904	24,279,518	6.7975	4.02%
2011-10-26	0	13.44	13.40	13.42	12.82	13.66	7,388,747	98,038,738	13.269	6.628	6.608	6.618	6.322	6.736	14,983,314	6.5432	1.20%
2011-10-25	0	13.28	13.26	13.28	12.58	13.34	8,546,053	112,106,738	13.118	6.549	6.539	6.549	6.204	6.578	17,330,164	6.4689	5.90%
2011-10-24	0	12.54	12.54	12.56	12.30	12.64	7,584,100	94,995,774	12.526	6.184	6.184	6.194	6.066	6.233	15,379,462	6.1768	5.38%
2011-10-21	0	11.90	11.88	11.90	11.54	12.10	7,783,809	92,223,019	11.848	5.868	5.858	5.868	5.691	5.967	15,784,443	5.8427	-0.83%
2011-10-20	0	12.00	11.98	12.00	11.82	12.64	8,186,040	98,188,255	11.995	5.918	5.908	5.918	5.829	6.233	16,600,109	5.9149	-5.51%
2011-10-19	0	12.70	12.66	12.68	12.64	13.08	4,198,039	54,207,806	12.913	6.263	6.243	6.253	6.233	6.450	8,513,018	6.3676	1.44%
2011-10-18	0	12.52	12.62	12.64	12.44	13.60	13,763,708	176,946,308	12.856	6.174	6.223	6.233	6.135	6.707	27,910,816	6.3397	-11.83%
2011-10-17	0	14.20	14.14	14.16	13.40	14.26	7,184,508	100,068,519	13.928	7.002	6.973	6.983	6.608	7.032	14,569,147	6.8685	8.23%
2011-10-14	0	13.12	13.12	13.18	13.08	13.46	3,960,000	52,353,020	13.220	6.470	6.470	6.499	6.450	6.638	8,030,309	6.5194	-3.95%
2011-10-13	0	13.66	13.60	13.70	13.10	13.72	6,003,131	80,142,374	13.350	6.736	6.707	6.756	6.460	6.766	12,173,484	6.5834	5.89%
2011-10-12	0	12.90	12.88	12.90	12.36	13.04	5,031,544	64,869,830	12.893	6.361	6.352	6.361	6.095	6.430	10,203,246	6.3578	0.94%
2011-10-11	0	12.78	12.70	12.78	12.62	13.18	5,465,418	70,399,737	12.881	6.302	6.263	6.302	6.223	6.499	11,083,080	6.3520	3.06%
2011-10-10	0	12.40	12.38	12.40	11.92	12.94	5,541,499	68,394,054	12.342	6.115	6.105	6.115	5.878	6.381	11,237,361	6.0863	0.00%
2011-10-07	0	12.40	12.32	12.42	11.42	12.56	7,669,900	92,952,936	12.119	6.115	6.075	6.125	5.632	6.194	15,553,452	5.9764	9.35%
2011-10-06	0	11.34	11.34	11.40	10.70	11.42	5,866,144	65,670,927	11.195	5.592	5.592	5.622	5.277	5.632	11,895,695	5.5206	8.83%
2011-10-04	0	10.42	10.40	10.44	10.26	11.06	7,416,198	79,456,487	10.714	5.138	5.129	5.148	5.060	5.454	15,038,981	5.2834	-2.62%
2011-10-03	0	10.70	10.70	10.74	10.60	11.00	8,357,922	89,366,941	10.692	5.277	5.277	5.296	5.227	5.424	16,948,661	5.2728	-3.95%
2011-09-30	0	11.14	11.12	11.14	11.08	12.00	18,120,379	203,488,219	11.230	5.493	5.484	5.493	5.464	5.918	36,745,517	5.5378	-7.48%
2011-09-28	0	12.04	12.00	12.08	11.68	12.16	8,027,094	96,432,438	12.013	5.937	5.918	5.957	5.760	5.996	16,277,790	5.9242	-0.82%
2011-09-27	0	12.14	12.12	12.14	11.68	12.18	9,128,400	108,508,386	11.887	5.987	5.977	5.987	5.760	6.006	18,511,080	5.8618	6.68%
2011-09-26	0	11.38	11.36	11.38	11.06	12.30	16,022,570	186,882,059	11.664	5.612	5.602	5.612	5.454	6.066	32,491,463	5.7517	-5.17%
2011-09-23	0	12.00	11.98	12.00	11.74	12.40	12,484,890	149,892,815	12.006	5.918	5.908	5.918	5.789	6.115	25,317,557	5.9205	-5.66%
2011-09-22	0	12.72	12.70	12.72	12.70	12.90	7,764,189	99,317,253	12.792	6.273	6.263	6.273	6.263	6.361	15,744,656	6.3080	-3.93%
2011-09-21	0	13.24	13.20	13.26	12.82	13.62	5,188,827	68,333,633	13.169	6.529	6.509	6.539	6.322	6.716	10,522,193	6.4942	0.61%
2011-09-20	0	13.16	13.12	13.16	12.72	13.48	6,139,975	79,719,932	12.984	6.490	6.470	6.490	6.273	6.647	12,450,984	6.4027	-0.15%
2011-09-19	0	13.18	13.16	13.20	13.14	13.66	6,974,564	94,454,876	13.543	6.499	6.490	6.509	6.480	6.736	14,143,411	6.6784	-3.94%
2011-09-16	0	13.72	13.68	13.72	13.62	13.94	6,664,924	91,410,434	13.715	6.766	6.746	6.766	6.716	6.874	13,515,505	6.7634	0.88%
2011-09-15	0	13.60	13.66	13.68	13.48	14.00	5,476,001	74,900,339	13.678	6.707	6.736	6.746	6.647	6.904	11,104,541	6.7450	-2.16%
2011-09-14	0	13.90	13.88	13.94	13.42	14.32	7,952,389	109,954,402	13.827	6.855	6.845	6.874	6.618	7.062	16,126,299	6.8183	-1.97%
2011-09-12	0	14.18	14.12	14.22	14.10	14.38	3,721,750	52,874,248	14.207	6.993	6.963	7.012	6.953	7.091	7,547,173	7.0058	-4.45%
2011-09-09	0	14.84	14.76	14.84	14.68	14.96	2,020,125	29,999,845	14.850	7.318	7.279	7.318	7.239	7.377	4,096,522	7.3232	0.13%
2011-09-08	0	14.82	14.78	14.82	14.62	15.18	3,372,100	49,998,668	14.827	7.308	7.288	7.308	7.210	7.486	6,838,133	7.3117	-0.74%
2011-09-07	0	15.08	15.06	15.10	14.86	15.12	3,577,148	53,720,847	15.018	7.362	7.353	7.372	7.255	7.382	7,326,820	7.3321	1.48%
2011-09-06	0	14.86	14.82	14.86	14.40	14.96	5,637,366	82,474,466	14.630	7.255	7.236	7.255	7.030	7.304	11,546,619	7.1427	1.78%
2011-09-05	0	14.60	14.60	14.62	14.56	15.12	4,776,070	69,925,555	14.641	7.128	7.128	7.138	7.109	7.382	9,782,487	7.1480	-3.82%
2011-09-02	0	15.18	15.06	15.20	14.96	15.54	5,102,100	77,250,990	15.141	7.411	7.353	7.421	7.304	7.587	10,450,272	7.3922	-1.94%
2011-09-01	0	15.48	15.48	15.54	15.48	16.18	5,623,658	89,162,199	15.855	7.558	7.558	7.587	7.558	7.900	11,518,542	7.7408	-1.65%
2011-08-31	0	15.74	15.72	15.76	15.14	15.88	5,223,268	80,991,569	15.506	7.685	7.675	7.694	7.392	7.753	10,698,452	7.5704	3.55%
2011-08-30	0	15.20	15.18	15.20	15.08	15.48	7,152,515	109,297,840	15.281	7.421	7.411	7.421	7.362	7.558	14,649,992	7.4606	1.60%
2011-08-29	0	14.96	14.96	15.00	14.88	15.14	2,871,300	43,114,930	15.016	7.304	7.304	7.323	7.265	7.392	5,881,081	7.3311	2.47%
2011-08-26	0	14.60	14.58	14.60	14.52	14.82	3,622,925	52,933,705	14.611	7.128	7.118	7.128	7.089	7.236	7,420,582	7.1334	-1.22%
2011-08-25	0	14.78	14.78	14.82	14.76	15.10	5,743,590	85,382,756	14.866	7.216	7.216	7.236	7.206	7.372	11,764,191	7.2579	0.82%
2011-08-24	0	14.66	14.60	14.66	14.58	15.18	6,040,817	89,648,439	14.840	7.157	7.128	7.157	7.118	7.411	12,372,980	7.2455	-2.14%
2011-08-23	0	14.98	14.92	15.00	14.38	15.16	5,225,600	77,557,772	14.842	7.314	7.284	7.323	7.021	7.402	10,703,228	7.2462	3.03%
2011-08-22	0	14.54	14.52	14.54	14.18	15.24	8,293,390	120,586,798	14.540	7.099	7.089	7.099	6.923	7.441	16,986,766	7.0989	-2.94%
2011-08-19	0	14.98	14.96	14.98	14.00	15.24	14,460,900	215,458,924	14.899	7.314	7.304	7.314	6.835	7.441	29,619,242	7.2743	2.04%
2011-08-18	0	14.68	14.66	14.70	14.60	15.00	4,429,000	65,339,020	14.753	7.167	7.157	7.177	7.128	7.323	9,071,608	7.2026	-0.14%
2011-08-17	0	14.70	14.70	14.72	14.56	14.76	3,179,480	46,674,344	14.680	7.177	7.177	7.187	7.109	7.206	6,512,305	7.1671	1.10%
2011-08-16	0	14.54	14.52	14.56	14.42	14.84	7,226,610	105,482,519	14.596	7.099	7.089	7.109	7.040	7.245	14,801,756	7.1264	-0.82%
2011-08-15	0	14.66	14.64	14.68	14.10	15.00	4,435,446	64,598,511	14.564	7.157	7.148	7.167	6.884	7.323	9,084,811	7.1106	4.71%
2011-08-12	0	14.00	13.98	14.00	13.68	14.34	5,789,417	81,364,449	14.054	6.835	6.825	6.835	6.679	7.001	11,858,055	6.8615	3.86%
2011-08-11	0	13.48	13.40	13.48	13.24	13.88	7,155,855	96,486,424	13.484	6.581	6.542	6.581	6.464	6.777	14,656,833	6.5830	-2.46%
2011-08-10	0	13.82	13.80	13.88	13.80	14.36	5,787,096	81,374,905	14.061	6.747	6.738	6.777	6.738	7.011	11,853,301	6.8652	1.92%
2011-08-09	0	13.56	13.54	13.56	12.82	14.00	16,532,352	221,923,665	13.424	6.620	6.611	6.620	6.259	6.835	33,862,051	6.5538	-5.83%
2011-08-08	0	14.40	14.38	14.40	14.24	14.82	11,356,241	163,460,067	14.394	7.030	7.021	7.030	6.952	7.236	23,260,188	7.0275	-3.61%
2011-08-05	0	14.94	14.92	14.96	14.74	15.40	20,599,525	307,589,233	14.932	7.294	7.284	7.304	7.196	7.519	42,192,555	7.2901	-6.63%
2011-08-04	0	16.00	15.98	16.00	15.98	16.24	10,311,299	165,352,337	16.036	7.812	7.802	7.812	7.802	7.929	21,119,907	7.8292	-1.11%
2011-08-03	0	16.18	16.18	16.22	16.00	16.50	9,872,134	159,780,522	16.185	7.900	7.900	7.919	7.812	8.056	20,220,396	7.9019	-2.76%
2011-08-02	0	16.64	16.62	16.64	16.62	16.94	5,884,500	98,171,291	16.683	8.124	8.114	8.124	8.114	8.271	12,052,807	8.1451	-1.42%
2011-08-01	0	16.88	16.86	16.88	16.84	17.08	5,434,400	92,102,084	16.948	8.241	8.231	8.241	8.222	8.339	11,130,898	8.2745	-0.12%
2011-07-29	0	16.90	16.86	16.90	16.74	17.08	5,528,000	93,243,685	16.868	8.251	8.231	8.251	8.173	8.339	11,322,613	8.2352	-0.71%
2011-07-28	0	17.02	17.00	17.02	16.94	17.10	8,029,540	136,590,400	17.011	8.310	8.300	8.310	8.271	8.349	16,446,341	8.3052	-0.82%
2011-07-27	0	17.16	17.14	17.16	17.04	17.30	6,533,777	112,118,916	17.160	8.378	8.368	8.378	8.319	8.446	13,382,675	8.3779	-0.92%
2011-07-26	0	17.32	17.30	17.36	16.82	17.36	6,332,248	108,955,890	17.207	8.456	8.446	8.476	8.212	8.476	12,969,897	8.4007	1.76%
2011-07-25	0	17.02	17.00	17.02	16.90	17.10	5,646,819	96,048,205	17.009	8.310	8.300	8.310	8.251	8.349	11,565,981	8.3044	-0.70%
2011-07-22	0	17.14	17.12	17.14	16.80	17.18	6,581,137	112,176,618	17.045	8.368	8.358	8.368	8.202	8.388	13,479,679	8.3219	2.27%
2011-07-21	0	16.76	16.74	16.76	16.64	17.10	5,296,572	88,604,879	16.729	8.183	8.173	8.183	8.124	8.349	10,848,595	8.1674	-0.83%
2011-07-20	0	16.90	16.88	16.90	16.80	17.26	6,411,159	108,718,169	16.958	8.251	8.241	8.251	8.202	8.427	13,131,525	8.2792	-0.59%
2011-07-19	0	17.00	17.00	17.02	16.52	17.08	11,034,813	184,493,006	16.719	8.300	8.300	8.310	8.066	8.339	22,601,830	8.1627	0.95%
2011-07-18	0	16.84	16.88	16.90	16.72	17.70	32,882,742	555,955,859	16.907	8.222	8.241	8.251	8.163	8.642	67,351,402	8.2546	-8.48%
2011-07-15	0	18.40	18.42	18.48	18.38	18.54	4,227,925	77,926,928	18.431	8.983	8.993	9.022	8.974	9.052	8,659,761	8.9987	-0.33%
2011-07-14	0	18.46	18.44	18.46	18.40	18.74	4,948,262	91,595,151	18.511	9.013	9.003	9.013	8.983	9.149	10,135,176	9.0374	-0.97%
2011-07-13	0	18.64	18.64	18.70	18.50	18.78	5,613,723	104,679,146	18.647	9.101	9.101	9.130	9.032	9.169	11,498,193	9.1040	1.19%
2011-07-12	0	18.42	18.40	18.44	18.34	18.90	10,024,001	186,695,019	18.625	8.993	8.983	9.003	8.954	9.227	20,531,455	9.0931	-4.36%
2011-07-11	0	19.26	19.26	19.28	19.18	19.80	3,890,700	75,746,224	19.469	9.403	9.403	9.413	9.364	9.667	7,969,047	9.5051	-2.23%
2011-07-08	0	19.70	19.66	19.70	19.54	19.82	3,066,225	60,574,313	19.755	9.618	9.599	9.618	9.540	9.677	6,280,333	9.6451	1.23%
2011-07-07	0	19.46	19.44	19.48	19.42	19.86	2,521,110	49,559,726	19.658	9.501	9.491	9.511	9.481	9.696	5,163,812	9.5975	0.00%
2011-07-06	0	19.46	19.40	19.50	19.40	19.80	3,516,992	69,187,905	19.672	9.501	9.472	9.520	9.472	9.667	7,203,607	9.6046	-1.42%
2011-07-05	0	19.74	19.68	19.74	19.56	19.90	3,893,200	76,960,804	19.768	9.638	9.608	9.638	9.550	9.716	7,974,167	9.6513	0.41%
2011-07-04	0	19.66	19.66	19.68	19.56	20.10	6,746,080	133,294,600	19.759	9.599	9.599	9.608	9.550	9.813	13,817,520	9.6468	1.24%
2011-06-30	0	19.42	19.42	19.46	18.96	19.60	9,036,634	175,148,795	19.382	9.481	9.481	9.501	9.257	9.569	18,509,100	9.4628	3.08%
2011-06-29	0	18.84	18.80	18.84	18.62	18.86	6,348,852	119,272,995	18.787	9.198	9.179	9.198	9.091	9.208	13,003,906	9.1721	0.96%
2011-06-28	0	18.66	18.64	18.66	18.24	18.70	5,985,000	110,881,992	18.527	9.110	9.101	9.110	8.905	9.130	12,258,654	9.0452	2.30%
2011-06-27	0	18.24	18.20	18.22	17.74	18.48	4,541,900	82,276,094	18.115	8.905	8.886	8.895	8.661	9.022	9,302,854	8.8442	0.33%
2011-06-24	0	18.18	18.10	18.12	17.60	18.24	7,262,000	131,214,743	18.069	8.876	8.837	8.847	8.593	8.905	14,874,243	8.8216	3.30%
2011-06-23	0	17.60	17.62	17.66	17.54	18.08	7,950,850	140,867,754	17.717	8.593	8.603	8.622	8.563	8.827	16,285,166	8.6501	-2.76%
2011-06-22	0	18.10	18.08	18.10	17.88	18.60	8,974,240	162,826,302	18.144	8.837	8.827	8.837	8.729	9.081	18,381,303	8.8583	-0.55%
2011-06-21	0	18.20	18.16	18.18	17.90	18.54	5,449,557	99,409,313	18.242	8.886	8.866	8.876	8.739	9.052	11,161,943	8.9061	2.02%
2011-06-20	0	17.84	17.82	17.84	17.70	18.60	10,213,368	183,630,451	17.979	8.710	8.700	8.710	8.642	9.081	20,919,322	8.7780	-3.67%
2011-06-17	0	18.52	18.52	18.58	18.40	18.94	6,191,772	115,230,049	18.610	9.042	9.042	9.071	8.983	9.247	12,682,170	9.0860	-1.49%
2011-06-16	0	18.80	18.78	18.80	18.76	19.50	8,745,000	165,535,044	18.929	9.179	9.169	9.179	9.159	9.520	17,911,767	9.2417	-2.69%
2011-06-15	0	19.32	19.30	19.36	19.20	19.88	5,896,715	114,656,504	19.444	9.433	9.423	9.452	9.374	9.706	12,077,826	9.4931	-0.72%
2011-06-14	0	19.46	19.44	19.52	19.12	20.00	9,532,532	186,849,240	19.601	9.501	9.491	9.530	9.335	9.765	19,524,813	9.5698	0.93%
2011-06-13	0	19.28	19.26	19.28	19.24	19.98	22,832,304	445,118,710	19.495	9.413	9.403	9.413	9.393	9.755	46,765,799	9.5180	-5.72%
2011-06-10	0	20.45	20.40	20.50	20.30	21.45	12,670,597	260,191,304	20.535	9.984	9.960	10.01	9.911	10.47	25,952,291	10.026	-3.76%
2011-06-09	0	21.25	21.15	21.25	21.15	21.65	6,281,490	133,648,779	21.277	10.37	10.33	10.37	10.33	10.57	12,865,933	10.388	-1.62%
2011-06-08	0	21.60	21.55	21.65	21.45	21.95	6,254,300	135,489,150	21.663	10.55	10.52	10.57	10.47	10.72	12,810,242	10.577	-1.82%
2011-06-07	0	22.00	21.90	22.05	21.65	22.20	3,300,440	72,251,961	21.892	10.74	10.69	10.77	10.57	10.84	6,760,059	10.688	1.15%
2011-06-03	0	21.75	21.75	21.85	21.70	22.45	5,074,000	111,977,496	22.069	10.62	10.62	10.67	10.59	10.96	10,392,717	10.775	-2.03%
2011-06-02	0	22.20	22.20	22.30	22.15	22.45	3,724,782	82,941,210	22.267	10.84	10.84	10.89	10.81	10.96	7,629,208	10.872	-2.20%
2011-06-01	0	22.70	22.60	22.70	22.05	22.75	5,421,659	121,702,511	22.447	11.08	11.03	11.08	10.77	11.11	11,104,802	10.959	2.48%
2011-05-31	0	22.15	22.15	22.20	21.80	22.35	14,446,834	319,734,927	22.132	10.81	10.81	10.84	10.64	10.91	29,590,432	10.805	1.84%
2011-05-30	0	21.75	21.65	21.70	21.60	21.95	4,307,030	93,316,605	21.666	10.62	10.57	10.59	10.55	10.72	8,821,786	10.578	0.23%
2011-05-27	0	21.70	21.55	21.70	21.30	21.75	4,875,208	104,981,361	21.534	10.59	10.52	10.59	10.40	10.62	9,985,545	10.513	0.93%
2011-05-26	0	21.50	21.40	21.55	21.35	21.95	4,183,500	90,342,885	21.595	10.50	10.45	10.52	10.42	10.72	8,568,768	10.543	0.00%
2011-05-25	0	21.50	21.35	21.50	21.05	21.95	6,429,621	138,227,862	21.499	10.50	10.42	10.50	10.28	10.72	13,169,339	10.496	-1.15%
2011-05-24	0	21.75	21.65	21.80	21.35	21.85	4,788,992	103,372,070	21.585	10.62	10.57	10.64	10.42	10.67	9,808,955	10.539	0.46%
2011-05-23	0	21.65	21.55	21.65	21.50	22.30	6,470,364	141,364,092	21.848	10.57	10.52	10.57	10.50	10.89	13,252,790	10.667	-4.20%
2011-05-20	0	22.60	22.45	22.60	22.35	23.00	5,126,504	116,544,738	22.734	11.03	10.96	11.03	10.91	11.23	10,500,257	11.099	0.44%
2011-05-19	0	22.50	22.45	22.55	22.35	23.00	3,802,797	86,025,153	22.622	10.99	10.96	11.01	10.91	11.23	7,789,001	11.044	-0.44%
2011-05-18	0	22.60	22.50	22.60	22.00	22.80	4,943,862	111,202,107	22.493	11.03	10.99	11.03	10.74	11.13	10,126,164	10.982	2.49%
2011-05-17	0	22.05	22.05	22.10	21.30	22.30	5,516,748	120,840,119	21.904	10.77	10.77	10.79	10.40	10.89	11,299,566	10.694	3.04%
2011-05-16	0	21.40	21.35	21.40	21.35	21.65	3,390,436	72,940,857	21.514	10.45	10.42	10.45	10.42	10.57	6,944,391	10.504	-1.61%
2011-05-13	0	21.75	21.65	21.80	21.35	21.85	2,247,200	48,639,735	21.645	10.62	10.57	10.64	10.42	10.67	4,602,781	10.567	1.87%
2011-05-12	0	21.35	21.30	21.35	21.30	21.80	3,648,626	78,352,720	21.475	10.42	10.40	10.42	10.40	10.64	7,473,223	10.484	-2.51%
2011-05-11	0	21.90	21.90	22.00	21.65	22.10	2,668,943	58,433,629	21.894	10.69	10.69	10.74	10.57	10.79	5,466,608	10.689	0.00%
2011-05-09	0	21.90	21.90	22.00	21.75	22.20	3,212,000	70,422,496	21.925	10.69	10.69	10.74	10.62	10.84	6,578,913	10.704	0.23%
2011-05-06	0	21.85	21.80	21.85	21.35	21.90	4,878,000	105,899,025	21.710	10.67	10.64	10.67	10.42	10.69	9,991,264	10.599	-0.91%
2011-05-05	0	22.05	22.00	22.05	21.60	22.20	7,299,820	159,968,100	21.914	10.77	10.74	10.77	10.55	10.84	14,951,707	10.699	0.00%
2011-05-04	0	22.05	22.05	22.10	21.50	22.75	7,460,437	164,588,557	22.062	10.77	10.77	10.79	10.50	11.11	15,280,687	10.771	-2.86%
2011-05-03	0	22.70	22.65	22.70	22.65	23.25	2,447,835	55,994,696	22.875	11.08	11.06	11.08	11.06	11.35	5,013,728	11.168	-0.87%
2011-04-29	0	23.20	23.15	23.30	23.00	23.40	2,482,839	57,562,718	23.184	11.18	11.16	11.23	11.08	11.28	5,152,045	11.173	-0.22%
2011-04-28	0	23.25	23.10	23.25	23.05	23.70	4,741,946	111,072,036	23.423	11.20	11.13	11.20	11.11	11.42	9,839,833	11.288	0.22%
2011-04-27	0	23.20	23.20	23.30	23.10	23.85	3,125,891	73,027,978	23.362	11.18	11.18	11.23	11.13	11.49	6,486,418	11.259	-0.64%
2011-04-26	0	23.35	23.20	23.35	22.85	23.80	3,241,100	75,101,130	23.171	11.25	11.18	11.25	11.01	11.47	6,725,484	11.167	-1.27%
2011-04-21	0	23.65	23.65	23.70	23.45	23.80	2,819,231	66,633,539	23.635	11.40	11.40	11.42	11.30	11.47	5,850,080	11.390	1.28%
2011-04-20	0	23.35	23.30	23.40	22.85	23.45	3,230,527	74,693,221	23.121	11.25	11.23	11.28	11.01	11.30	6,703,544	11.142	1.74%
2011-04-19	0	22.95	22.90	22.95	22.55	23.40	4,961,308	113,824,314	22.942	11.06	11.04	11.06	10.87	11.28	10,295,023	11.056	-1.71%
2011-04-18	0	23.35	23.30	23.40	23.20	24.05	4,873,296	114,846,713	23.567	11.25	11.23	11.28	11.18	11.59	10,112,392	11.357	-3.11%
2011-04-15	0	24.10	24.00	24.15	23.65	24.50	5,951,850	143,274,545	24.072	11.61	11.57	11.64	11.40	11.81	12,350,459	11.601	1.05%
2011-04-14	0	23.85	23.85	23.90	23.70	24.30	3,896,137	93,387,545	23.969	11.49	11.49	11.52	11.42	11.71	8,084,727	11.551	-2.05%
2011-04-13	0	24.35	24.30	24.35	23.35	24.60	7,622,217	184,229,376	24.170	11.73	11.71	11.73	11.25	11.86	15,816,574	11.648	3.40%
2011-04-12	0	23.55	23.50	23.60	23.20	23.60	4,385,390	102,495,725	23.372	11.35	11.32	11.37	11.18	11.37	9,099,957	11.263	-0.42%
2011-04-11	0	23.65	23.65	23.75	23.45	23.80	4,566,000	107,715,711	23.591	11.40	11.40	11.45	11.30	11.47	9,474,734	11.369	-0.63%
2011-04-08	0	23.80	23.75	23.80	23.60	24.20	10,285,874	244,960,488	23.815	11.47	11.45	11.47	11.37	11.66	21,343,828	11.477	-1.24%
2011-04-07	0	24.10	24.10	24.15	22.70	24.15	15,555,271	367,178,630	23.605	11.61	11.61	11.64	10.94	11.64	32,278,155	11.375	3.43%
2011-04-06	0	23.30	23.30	23.35	22.90	23.35	10,688,076	246,750,580	23.087	11.23	11.23	11.25	11.04	11.25	22,178,423	11.126	1.53%
2011-04-04	0	22.95	22.90	22.95	22.60	22.95	10,560,140	240,608,838	22.785	11.06	11.04	11.06	10.89	11.06	21,912,947	10.980	2.46%
2011-04-01	0	22.40	22.35	22.40	21.55	22.50	14,676,383	324,108,213	22.084	10.79	10.77	10.79	10.39	10.84	30,454,408	10.642	3.70%
2011-03-31	0	21.60	21.45	21.60	21.35	22.00	4,757,051	102,816,952	21.614	10.41	10.34	10.41	10.29	10.60	9,871,177	10.416	-0.46%
2011-03-30	0	21.70	21.65	21.70	21.35	21.75	7,147,528	154,637,293	21.635	10.46	10.43	10.46	10.29	10.48	14,831,565	10.426	1.88%
2011-03-29	0	21.30	21.30	21.35	20.75	21.35	3,551,150	74,906,170	21.093	10.26	10.26	10.29	10.000	10.29	7,368,857	10.165	0.00%
2011-03-28	0	21.30	21.25	21.30	21.05	21.70	4,373,860	93,287,380	21.328	10.26	10.24	10.26	10.14	10.46	9,076,032	10.278	0.95%
2011-03-25	0	21.10	21.05	21.10	21.00	21.40	2,791,560	58,989,254	21.131	10.17	10.14	10.17	10.12	10.31	5,792,661	10.183	-0.47%
2011-03-24	0	21.20	21.15	21.20	21.10	21.40	3,200,814	67,964,528	21.234	10.22	10.19	10.22	10.17	10.31	6,641,888	10.233	0.24%
2011-03-23	0	21.15	21.10	21.15	20.90	21.25	6,926,500	145,637,299	21.026	10.19	10.17	10.19	10.07	10.24	14,372,918	10.133	-0.94%
2011-03-22	0	21.35	21.30	21.35	21.25	21.65	6,141,140	131,321,197	21.384	10.29	10.26	10.29	10.24	10.43	12,743,248	10.305	-1.16%
2011-03-21	0	21.60	21.55	21.65	21.25	21.80	6,452,312	138,525,500	21.469	10.41	10.39	10.43	10.24	10.51	13,388,949	10.346	0.23%
2011-03-18	0	21.55	21.40	21.50	21.00	21.55	9,789,734	208,438,781	21.292	10.39	10.31	10.36	10.12	10.39	20,314,307	10.261	2.62%
2011-03-17	0	21.00	21.05	21.10	20.70	21.35	6,623,034	139,639,869	21.084	10.12	10.14	10.17	9.976	10.29	13,743,208	10.161	-2.33%
2011-03-16	0	21.50	21.45	21.55	21.00	21.70	4,125,250	88,031,879	21.340	10.36	10.34	10.39	10.12	10.46	8,560,150	10.284	0.94%
2011-03-15	0	21.30	21.25	21.35	20.00	21.90	13,171,155	275,465,605	20.914	10.26	10.24	10.29	9.638	10.55	27,330,966	10.079	-2.74%
2011-03-14	0	21.90	21.80	21.90	20.80	22.00	9,684,041	210,552,756	21.742	10.55	10.51	10.55	10.02	10.60	20,094,987	10.478	4.78%
2011-03-11	0	20.90	20.90	20.95	20.90	21.45	4,459,529	93,949,990	21.067	10.07	10.07	10.10	10.07	10.34	9,253,800	10.153	-1.88%
2011-03-10	0	21.30	21.30	21.35	21.25	21.90	8,385,000	179,819,250	21.445	10.26	10.26	10.29	10.24	10.55	17,399,397	10.335	-1.84%
2011-03-09	0	21.70	21.75	21.80	21.50	22.15	6,487,528	141,268,281	21.775	10.46	10.48	10.51	10.36	10.67	13,462,024	10.494	-1.36%
2011-03-08	0	22.00	21.95	22.00	21.00	22.00	7,338,500	160,070,283	21.812	10.60	10.58	10.60	10.12	10.60	15,227,844	10.512	3.04%
2011-03-07	0	21.35	21.40	21.45	21.15	21.70	5,040,291	107,735,045	21.375	10.29	10.31	10.34	10.19	10.46	10,458,917	10.301	-0.93%
2011-03-04	0	21.55	21.55	21.65	21.50	22.15	12,774,575	277,710,037	21.739	10.39	10.39	10.43	10.36	10.67	26,508,038	10.476	0.00%
2011-03-03	0	21.55	21.55	21.60	20.85	22.50	17,604,958	392,289,999	22.283	10.39	10.39	10.41	10.05	10.84	36,531,383	10.738	3.86%
2011-03-02	0	20.75	20.65	20.70	20.35	20.90	2,800,462	57,748,748	20.621	10.000	9.952	9.976	9.807	10.07	5,811,133	9.9376	-0.48%
2011-03-01	0	20.85	20.80	20.85	20.50	20.95	4,900,911	101,648,928	20.741	10.05	10.02	10.05	9.879	10.10	10,169,695	9.9953	2.71%
2011-02-28	0	20.30	20.30	20.35	19.70	20.55	5,761,298	117,097,624	20.325	9.783	9.783	9.807	9.494	9.903	11,955,052	9.7948	1.70%
2011-02-25	0	19.96	19.92	19.94	19.68	20.15	3,731,926	74,337,237	19.919	9.619	9.600	9.609	9.484	9.711	7,743,979	9.5994	1.42%
2011-02-24	0	19.68	19.68	19.70	19.24	20.25	6,795,900	133,832,490	19.693	9.484	9.484	9.494	9.272	9.759	14,101,915	9.4904	-1.85%
2011-02-23	0	20.05	20.00	20.10	19.94	20.35	5,549,800	111,389,395	20.071	9.662	9.638	9.686	9.609	9.807	11,516,180	9.6724	0.25%
2011-02-22	0	20.00	20.00	20.05	19.94	20.35	8,310,000	166,305,244	20.013	9.638	9.638	9.662	9.609	9.807	17,243,767	9.6444	-1.96%
2011-02-21	0	20.40	20.35	20.40	20.30	20.95	9,686,531	198,602,225	20.503	9.831	9.807	9.831	9.783	10.10	20,100,154	9.8806	-2.63%
2011-02-18	0	20.95	20.90	21.00	20.75	21.05	6,641,382	138,986,971	20.927	10.10	10.07	10.12	10.000	10.14	13,781,281	10.085	1.21%
2011-02-17	0	20.70	20.65	20.70	20.20	20.75	3,441,250	70,946,225	20.616	9.976	9.952	9.976	9.735	10.000	7,140,808	9.9353	0.24%
2011-02-16	0	20.65	20.65	20.70	20.30	21.00	6,366,576	132,316,491	20.783	9.952	9.952	9.976	9.783	10.12	13,211,041	10.016	1.72%
2011-02-15	0	20.30	20.30	20.35	20.15	20.45	5,066,918	102,924,748	20.313	9.783	9.783	9.807	9.711	9.855	10,514,170	9.7891	-0.25%
2011-02-14	0	20.35	20.35	20.40	19.96	20.45	4,934,000	100,266,070	20.321	9.807	9.807	9.831	9.619	9.855	10,238,357	9.7932	1.75%
2011-02-11	0	20.00	20.00	20.10	19.66	20.15	6,954,828	138,555,353	19.922	9.638	9.638	9.686	9.474	9.711	14,431,701	9.6008	-0.74%
2011-02-10	0	20.15	20.15	20.30	20.10	20.50	5,543,230	112,267,600	20.253	9.711	9.711	9.783	9.686	9.879	11,502,547	9.7602	-1.71%
2011-02-09	0	20.50	20.50	20.60	20.35	20.80	4,368,915	89,926,170	20.583	9.879	9.879	9.927	9.807	10.02	9,065,770	9.9193	-1.20%
2011-02-08	0	20.75	20.70	20.75	20.60	20.80	2,668,797	55,229,073	20.694	10.000	9.976	10.000	9.927	10.02	5,537,920	9.9729	0.00%
2011-02-07	0	20.75	20.75	20.80	20.65	21.10	3,620,559	75,344,694	20.810	10.000	10.000	10.02	9.952	10.17	7,512,885	10.029	-0.95%
2011-02-02	0	20.95	21.00	21.05	20.65	21.10	4,507,000	94,123,445	20.884	10.10	10.12	10.14	9.952	10.17	9,352,305	10.064	1.45%
2011-02-01	0	20.65	20.60	20.65	20.50	20.90	4,776,213	98,785,386	20.683	9.952	9.927	9.952	9.879	10.07	9,910,939	9.9673	-1.43%
2011-01-31	0	20.95	20.95	21.00	20.55	21.15	3,642,000	76,319,000	20.955	10.10	10.10	10.12	9.903	10.19	7,557,377	10.099	-2.33%
2011-01-28	0	21.45	21.45	21.50	21.30	21.70	5,666,225	121,496,126	21.442	10.34	10.34	10.36	10.26	10.46	11,757,769	10.333	-1.15%
2011-01-27	0	21.70	21.70	21.75	21.30	21.85	8,666,099	188,244,285	21.722	10.46	10.46	10.48	10.26	10.53	17,982,695	10.468	0.93%
2011-01-26	0	21.50	21.45	21.50	20.80	21.80	11,381,420	244,276,060	21.463	10.36	10.34	10.36	10.02	10.51	23,617,155	10.343	3.12%
2011-01-25	0	20.85	20.75	20.85	20.25	21.10	7,686,750	159,734,788	20.781	10.05	10.000	10.05	9.759	10.17	15,950,484	10.014	3.99%
2011-01-24	0	20.05	20.10	20.15	20.00	20.70	3,761,600	76,317,105	20.288	9.662	9.686	9.711	9.638	9.976	7,805,554	9.7773	-1.96%
2011-01-21	0	20.45	20.45	20.50	20.30	20.95	6,542,100	134,863,947	20.615	9.855	9.855	9.879	9.783	10.10	13,575,264	9.9345	-1.21%
2011-01-20	0	20.70	20.60	20.70	20.55	21.40	11,638,850	244,196,610	20.981	9.976	9.927	9.976	9.903	10.31	24,151,338	10.111	-0.96%
2011-01-19	0	20.90	20.80	20.95	20.80	21.20	1,905,000	39,799,551	20.892	10.07	10.02	10.10	10.02	10.22	3,952,994	10.068	-0.48%
2011-01-18	0	21.00	20.80	21.00	20.55	21.10	3,840,000	80,409,375	20.940	10.12	10.02	10.12	9.903	10.17	7,968,239	10.091	1.69%
2011-01-17	0	20.65	20.55	20.70	20.40	21.15	4,209,700	86,935,285	20.651	9.952	9.903	9.976	9.831	10.19	8,735,389	9.9521	-2.36%
2011-01-14	0	21.15	21.10	21.15	20.90	21.25	4,718,700	99,608,302	21.109	10.19	10.17	10.19	10.07	10.24	9,791,596	10.173	-0.47%
2011-01-13	0	21.25	21.20	21.25	21.10	21.70	6,446,804	137,656,382	21.353	10.24	10.22	10.24	10.17	10.46	13,377,519	10.290	-0.47%
2011-01-12	0	21.35	21.30	21.35	20.55	21.55	10,148,490	214,760,523	21.162	10.29	10.26	10.29	9.903	10.39	21,058,748	10.198	3.89%
2011-01-11	0	20.55	20.50	20.60	20.35	20.65	2,816,925	57,822,961	20.527	9.903	9.879	9.927	9.807	9.952	5,845,295	9.8922	0.49%
2011-01-10	0	20.45	20.40	20.45	20.40	20.70	3,827,760	78,552,870	20.522	9.855	9.831	9.855	9.831	9.976	7,942,840	9.8898	-0.73%
2011-01-07	0	20.60	20.50	20.60	20.35	20.75	3,819,444	78,712,730	20.608	9.927	9.879	9.927	9.807	10.000	7,925,584	9.9315	0.73%
2011-01-06	0	20.45	20.35	20.45	20.05	20.70	3,283,500	66,957,450	20.392	9.855	9.807	9.855	9.662	9.976	6,813,467	9.8272	-1.21%
2011-01-05	0	20.70	20.55	20.70	20.35	20.70	4,373,954	90,104,627	20.600	9.976	9.903	9.976	9.807	9.976	9,076,227	9.9275	0.24%
2011-01-04	0	20.65	20.50	20.70	20.35	20.70	3,633,443	74,669,481	20.551	9.952	9.879	9.976	9.807	9.976	7,539,620	9.9036	0.49%
2011-01-03	0	20.55	20.45	20.55	20.10	20.60	3,738,500	76,382,400	20.431	9.903	9.855	9.903	9.686	9.927	7,757,620	9.8461	1.73%
2010-12-31	0	20.20	20.00	20.05	19.84	20.30	2,674,940	53,594,049	20.036	9.735	9.638	9.662	9.561	9.783	5,550,667	9.6554	1.71%
2010-12-30	0	19.86	19.78	19.82	19.50	20.10	8,145,546	161,576,707	19.836	9.571	9.532	9.552	9.397	9.686	16,902,515	9.5593	1.53%
2010-12-29	0	19.56	19.54	19.56	19.02	19.60	2,211,100	42,742,368	19.331	9.426	9.417	9.426	9.166	9.446	4,588,170	9.3158	1.87%
2010-12-28	0	19.20	19.14	19.18	18.88	19.22	2,253,000	42,956,600	19.066	9.253	9.224	9.243	9.099	9.262	4,675,115	9.1884	-0.83%
2010-12-24	0	19.36	19.36	19.38	19.16	19.44	1,567,500	30,289,030	19.323	9.330	9.330	9.339	9.233	9.368	3,252,660	9.3121	0.52%
2010-12-23	0	19.26	19.30	19.34	19.26	19.56	1,696,465	32,925,030	19.408	9.282	9.301	9.320	9.282	9.426	3,520,270	9.3530	-1.03%
2010-12-22	0	19.46	19.44	19.46	18.92	19.54	4,375,600	84,526,500	19.318	9.378	9.368	9.378	9.118	9.417	9,079,642	9.3095	1.57%
2010-12-21	0	19.16	19.16	19.18	18.90	19.26	3,293,020	63,030,238	19.141	9.233	9.233	9.243	9.108	9.282	6,833,221	9.2241	1.16%
2010-12-20	0	18.94	18.86	18.94	18.50	18.98	2,740,892	51,402,233	18.754	9.127	9.089	9.127	8.915	9.147	5,687,521	9.0377	1.50%
2010-12-17	0	18.66	18.66	18.72	18.52	18.74	3,812,895	71,047,448	18.633	8.993	8.993	9.021	8.925	9.031	7,911,994	8.9797	-0.74%
2010-12-16	0	18.80	18.80	18.84	18.76	19.24	4,704,590	89,150,266	18.950	9.060	9.060	9.079	9.041	9.272	9,762,317	9.1321	-1.78%
2010-12-15	0	19.14	19.12	19.20	19.00	19.38	3,162,457	60,639,079	19.175	9.224	9.214	9.253	9.156	9.339	6,562,295	9.2405	-1.03%
2010-12-14	0	19.34	19.20	19.36	19.12	19.48	2,421,595	46,529,405	19.214	9.320	9.253	9.330	9.214	9.388	5,024,960	9.2597	0.21%
2010-12-13	0	19.30	19.22	19.30	18.96	19.46	2,707,626	52,157,065	19.263	9.301	9.262	9.301	9.137	9.378	5,618,492	9.2831	0.84%
2010-12-10	0	19.14	19.16	19.18	18.80	19.32	7,153,300	136,191,770	19.039	9.224	9.233	9.243	9.060	9.311	14,843,542	9.1752	-0.83%
2010-12-09	0	19.30	19.28	19.32	19.10	19.72	9,948,049	191,428,568	19.243	9.301	9.291	9.311	9.205	9.503	20,642,821	9.2734	-2.03%
2010-12-08	0	19.70	19.60	19.62	19.52	19.90	6,593,500	129,730,350	19.675	9.494	9.446	9.455	9.407	9.590	13,681,923	9.4819	-1.50%
2010-12-07	0	20.00	19.98	20.00	19.80	20.05	4,467,418	88,905,950	19.901	9.638	9.629	9.638	9.542	9.662	9,270,170	9.5905	-0.25%
2010-12-06	0	20.05	19.90	20.00	19.90	20.45	4,508,910	90,875,640	20.155	9.662	9.590	9.638	9.590	9.855	9,356,269	9.7128	-0.25%
2010-12-03	0	20.10	20.05	20.15	20.00	20.70	4,449,000	89,946,625	20.217	9.686	9.662	9.711	9.638	9.976	9,231,952	9.7430	-1.47%
2010-12-02	0	20.40	20.30	20.40	20.25	20.80	7,140,176	145,594,279	20.391	9.831	9.783	9.831	9.759	10.02	14,816,309	9.8266	1.75%
2010-12-01	0	20.05	19.98	20.05	19.16	20.15	8,748,392	171,213,103	19.571	9.662	9.629	9.662	9.233	9.711	18,153,458	9.4314	3.03%
2010-11-30	0	19.46	19.32	19.44	19.06	20.15	11,755,850	229,561,214	19.527	9.378	9.311	9.368	9.185	9.711	24,394,120	9.4105	-3.42%
2010-11-29	0	20.15	20.05	20.25	19.70	20.25	4,440,000	88,291,527	19.885	9.711	9.662	9.759	9.494	9.759	9,213,276	9.5831	1.05%
2010-11-26	0	19.94	19.92	19.94	19.84	20.25	3,350,650	66,978,900	19.990	9.609	9.600	9.609	9.561	9.759	6,952,807	9.6334	-1.04%
2010-11-25	0	20.15	20.10	20.20	20.10	20.45	2,935,243	59,347,644	20.219	9.711	9.686	9.735	9.686	9.855	6,090,812	9.7438	0.25%
2010-11-24	0	20.10	20.10	20.15	19.80	20.50	5,060,663	101,396,494	20.036	9.686	9.686	9.711	9.542	9.879	10,501,191	9.6557	-0.50%
2010-11-23	0	20.20	20.10	20.20	19.96	21.20	8,725,968	178,480,856	20.454	9.735	9.686	9.735	9.619	10.22	18,106,926	9.8570	-3.58%
2010-11-22	0	20.95	20.85	20.95	20.30	21.00	4,128,616	85,474,310	20.703	10.10	10.05	10.10	9.783	10.12	8,567,135	9.9770	1.21%
2010-11-19	0	20.70	20.70	20.80	20.00	20.90	3,732,490	76,932,956	20.612	9.976	9.976	10.02	9.638	10.07	7,745,149	9.9331	0.24%
2010-11-18	0	20.65	20.50	20.60	19.98	20.75	5,302,926	108,191,125	20.402	9.952	9.879	9.927	9.629	10.000	11,003,901	9.8321	3.25%
2010-11-17	0	20.00	20.00	20.05	19.96	20.40	12,518,689	251,205,995	20.066	9.638	9.638	9.662	9.619	9.831	25,977,058	9.6703	-3.38%
2010-11-16	0	20.70	20.65	20.70	20.40	21.60	8,377,089	173,903,336	20.759	9.976	9.952	9.976	9.831	10.41	17,382,981	10.004	-3.50%
2010-11-15	0	21.45	21.40	21.45	21.20	21.80	6,886,949	147,689,857	21.445	10.34	10.31	10.34	10.22	10.51	14,290,848	10.335	1.18%
2010-11-12	0	21.20	21.20	21.25	21.10	22.20	9,414,314	202,361,527	21.495	10.22	10.22	10.24	10.17	10.70	19,535,287	10.359	-5.15%
2010-11-11	0	22.35	22.25	22.40	21.95	22.40	6,259,833	139,304,946	22.254	10.77	10.72	10.79	10.58	10.79	12,989,543	10.724	0.45%
2010-11-10	0	22.25	22.25	22.30	22.10	22.60	4,619,650	102,941,010	22.283	10.72	10.72	10.75	10.65	10.89	9,586,061	10.739	-0.22%
2010-11-09	0	22.30	22.20	22.40	22.10	22.70	7,161,482	160,474,541	22.408	10.75	10.70	10.79	10.65	10.94	14,860,521	10.799	-1.76%
2010-11-08	0	22.70	22.65	22.70	22.40	22.85	6,687,000	151,541,450	22.662	10.94	10.92	10.94	10.79	11.01	13,875,941	10.921	0.44%
2010-11-05	0	22.60	22.55	22.60	22.35	22.90	8,309,697	187,495,706	22.563	10.89	10.87	10.89	10.77	11.04	17,243,138	10.874	0.89%
2010-11-04	0	22.40	22.35	22.45	21.85	23.00	10,121,900	227,172,105	22.444	10.79	10.77	10.82	10.53	11.08	21,003,572	10.816	-1.10%
2010-11-03	0	22.65	22.60	22.75	21.90	22.80	18,507,572	417,496,817	22.558	10.92	10.89	10.96	10.55	10.99	38,404,363	10.871	2.95%
2010-11-02	0	22.00	21.90	21.95	20.95	22.05	17,786,948	386,567,003	21.733	10.60	10.55	10.58	10.10	10.63	36,909,024	10.474	3.53%
2010-11-01	0	21.25	21.20	21.25	20.70	21.25	7,791,442	164,059,943	21.056	10.24	10.22	10.24	9.976	10.24	16,167,727	10.147	2.91%
2010-10-29	0	20.65	20.50	20.60	20.10	21.00	6,825,164	139,309,624	20.411	9.952	9.879	9.927	9.686	10.12	14,162,640	9.8364	-1.43%
2010-10-28	0	20.95	20.85	21.00	20.65	21.05	3,920,901	81,854,749	20.877	10.10	10.05	10.12	9.952	10.14	8,136,113	10.061	0.72%
2010-10-27	0	20.80	20.70	20.85	20.60	21.50	8,809,000	184,988,875	21.000	10.02	9.976	10.05	9.927	10.36	18,279,223	10.120	-0.95%
2010-10-26	0	21.00	20.95	21.05	20.50	21.30	6,715,900	140,427,032	20.910	10.12	10.10	10.14	9.879	10.26	13,935,910	10.077	1.20%
2010-10-25	0	20.75	20.80	20.85	20.60	21.00	3,958,000	82,529,025	20.851	10.000	10.02	10.05	9.927	10.12	8,213,096	10.048	0.48%
2010-10-22	0	20.65	20.65	20.70	20.55	21.20	4,354,401	90,580,601	20.802	9.952	9.952	9.976	9.903	10.22	9,035,653	10.025	-1.90%
2010-10-21	0	21.05	21.05	21.20	20.65	21.75	11,855,067	250,014,248	21.089	10.14	10.14	10.22	9.952	10.48	24,600,001	10.163	0.24%
2010-10-20	0	21.00	21.05	21.10	20.05	21.15	15,393,311	320,201,926	20.801	10.12	10.14	10.17	9.662	10.19	31,942,078	10.024	-1.41%
2010-10-19	0	21.30	21.25	21.30	20.15	21.40	23,197,135	482,500,347	20.800	10.26	10.24	10.26	9.711	10.31	48,135,498	10.024	7.36%
2010-10-18	0	19.84	19.94	19.96	19.80	20.35	13,182,743	264,536,350	20.067	9.561	9.609	9.619	9.542	9.807	27,355,012	9.6705	0.30%
2010-10-15	0	19.78	19.76	19.78	19.12	19.96	14,154,530	280,022,350	19.783	9.532	9.523	9.532	9.214	9.619	29,371,530	9.5338	2.06%
2010-10-14	0	19.38	19.36	19.38	19.00	19.52	14,397,145	278,088,729	19.316	9.339	9.330	9.339	9.156	9.407	29,874,971	9.3084	2.87%
2010-10-13	0	18.84	18.82	18.84	18.68	18.88	5,711,033	107,312,809	18.790	9.079	9.070	9.079	9.002	9.099	11,850,749	9.0554	1.40%
2010-10-12	0	18.58	18.56	18.60	18.40	18.74	6,009,493	111,682,099	18.584	8.954	8.944	8.964	8.867	9.031	12,470,072	8.9560	0.22%
2010-10-11	0	18.54	18.52	18.54	18.40	18.74	4,456,102	82,805,047	18.582	8.935	8.925	8.935	8.867	9.031	9,246,689	8.9551	1.42%
2010-10-08	0	18.28	18.26	18.28	18.26	18.92	10,214,000	189,522,312	18.555	8.809	8.800	8.809	8.800	9.118	21,194,685	8.9420	-0.98%
2010-10-07	0	18.46	18.44	18.48	18.36	19.00	10,212,185	189,741,718	18.580	8.896	8.886	8.906	8.848	9.156	21,190,919	8.9539	-2.02%
2010-10-06	0	18.84	18.82	18.88	18.50	19.08	23,946,095	450,675,222	18.820	9.079	9.070	9.099	8.915	9.195	49,689,637	9.0698	3.63%
2010-10-05	0	18.18	18.16	18.18	18.14	18.44	9,342,979	170,520,927	18.251	8.761	8.752	8.761	8.742	8.886	19,387,263	8.7955	-1.20%
2010-10-04	0	18.40	18.36	18.38	17.72	18.50	14,942,286	272,158,187	18.214	8.867	8.848	8.858	8.540	8.915	31,006,173	8.7775	3.95%
2010-09-30	0	17.70	17.62	17.70	17.32	17.74	5,774,319	101,543,071	17.585	8.530	8.491	8.530	8.347	8.549	11,982,071	8.4746	-0.23%
2010-09-29	0	17.74	17.68	17.74	17.54	17.78	7,270,880	128,140,985	17.624	8.549	8.520	8.549	8.453	8.568	15,087,528	8.4932	1.37%
2010-09-28	0	17.50	17.48	17.50	17.30	17.74	4,992,200	87,399,508	17.507	8.433	8.424	8.433	8.337	8.549	10,359,126	8.4370	-1.02%
2010-09-27	0	17.68	17.66	17.72	17.52	17.80	6,682,842	117,823,961	17.631	8.520	8.511	8.540	8.443	8.578	13,867,313	8.4965	0.68%
2010-09-24	0	17.56	17.54	17.56	17.42	17.70	4,384,752	76,824,868	17.521	8.462	8.453	8.462	8.395	8.530	9,098,633	8.4436	-0.57%
2010-09-22	0	17.66	17.64	17.70	17.62	17.86	4,675,040	83,054,516	17.766	8.511	8.501	8.530	8.491	8.607	9,700,999	8.5614	-0.11%
2010-09-21	0	17.68	17.68	17.70	17.64	18.00	4,716,659	83,621,860	17.729	8.520	8.520	8.530	8.501	8.674	9,787,361	8.5439	-0.67%
2010-09-20	0	17.80	17.78	17.80	17.70	17.92	4,856,000	86,363,190	17.785	8.578	8.568	8.578	8.530	8.636	10,076,502	8.5708	0.45%
2010-09-17	0	17.72	17.72	17.76	17.40	18.08	14,013,063	249,929,580	17.835	8.540	8.540	8.559	8.385	8.713	29,077,977	8.5952	1.84%
2010-09-16	0	17.40	17.38	17.42	17.20	17.64	9,291,980	161,493,085	17.380	8.385	8.376	8.395	8.289	8.501	19,281,437	8.3756	1.05%
2010-09-15	0	17.22	17.18	17.22	17.10	17.24	5,721,643	98,266,587	17.175	8.299	8.279	8.299	8.241	8.308	11,872,765	8.2766	0.35%
2010-09-14	0	17.16	17.10	17.16	17.10	17.22	5,833,554	100,190,592	17.175	8.270	8.241	8.270	8.241	8.299	12,104,987	8.2768	0.23%
2010-09-13	0	17.12	17.10	17.12	16.86	17.14	11,662,780	198,835,254	17.049	8.250	8.241	8.250	8.125	8.260	24,200,994	8.2160	1.90%
2010-09-10	0	16.80	16.78	16.80	16.62	16.92	2,977,732	50,023,571	16.799	8.096	8.087	8.096	8.009	8.154	6,178,979	8.0958	0.00%
2010-09-09	0	16.80	16.80	16.82	16.70	16.94	2,532,094	42,583,707	16.818	8.096	8.096	8.106	8.048	8.164	5,254,253	8.1046	0.36%
2010-09-08	0	16.74	16.72	16.74	16.58	16.88	5,165,365	86,325,272	16.712	8.067	8.058	8.067	7.990	8.135	10,718,454	8.0539	-1.30%
2010-09-07	0	16.96	16.88	16.98	16.80	17.06	10,149,015	171,951,421	16.943	8.173	8.135	8.183	8.096	8.221	21,059,837	8.1649	1.25%
2010-09-06	0	16.90	16.88	16.90	16.60	16.92	7,694,504	129,489,445	16.829	8.072	8.062	8.072	7.929	8.082	16,109,559	8.0381	2.67%
2010-09-03	0	16.46	16.46	16.52	16.38	16.60	3,957,240	65,146,806	16.463	7.862	7.862	7.891	7.824	7.929	8,285,055	7.8632	-0.72%
2010-09-02	0	16.58	16.50	16.58	16.12	16.58	7,152,344	117,026,536	16.362	7.919	7.881	7.919	7.699	7.919	14,974,468	7.8151	4.41%
2010-09-01	0	15.88	15.82	15.84	15.70	15.96	3,442,790	54,573,178	15.851	7.585	7.556	7.566	7.499	7.623	7,207,980	7.5712	-0.13%
2010-08-31	0	15.90	15.90	15.92	15.68	15.98	4,845,000	76,516,745	15.793	7.594	7.594	7.604	7.489	7.633	10,143,709	7.5433	-1.49%
2010-08-30	0	16.14	16.12	16.14	15.88	16.30	3,585,183	57,794,573	16.120	7.709	7.699	7.709	7.585	7.785	7,506,100	7.6997	0.87%
2010-08-27	0	16.00	15.96	15.98	15.94	16.12	4,494,549	71,978,494	16.015	7.642	7.623	7.633	7.614	7.699	9,409,989	7.6492	-0.87%
2010-08-26	0	16.14	16.20	16.22	16.04	16.30	2,397,967	38,852,242	16.202	7.709	7.738	7.747	7.661	7.785	5,020,491	7.7387	-0.12%
2010-08-25	0	16.16	16.16	16.18	16.10	16.44	4,992,230	81,053,138	16.236	7.719	7.719	7.728	7.690	7.852	10,451,957	7.7548	-0.86%
2010-08-24	0	16.30	16.28	16.32	16.24	16.68	6,994,627	114,671,538	16.394	7.785	7.776	7.795	7.757	7.967	14,644,265	7.8305	-2.40%
2010-08-23	0	16.70	16.66	16.68	16.40	16.70	4,315,334	71,289,518	16.520	7.977	7.957	7.967	7.833	7.977	9,034,777	7.8906	0.36%
2010-08-20	0	16.64	16.62	16.70	16.40	16.74	5,050,429	83,846,513	16.602	7.948	7.938	7.977	7.833	7.996	10,573,805	7.9296	-0.95%
2010-08-19	0	16.80	16.78	16.80	16.66	17.42	14,953,247	254,251,526	17.003	8.024	8.015	8.024	7.957	8.320	31,306,789	8.1213	-0.71%
2010-08-18	0	16.92	16.90	16.92	16.08	17.10	19,390,000	323,699,663	16.694	8.082	8.072	8.082	7.680	8.168	40,595,774	7.9737	4.19%
2010-08-17	0	16.24	16.22	16.24	15.98	16.30	2,289,929	37,030,978	16.171	7.757	7.747	7.757	7.633	7.785	4,794,298	7.7240	1.63%
2010-08-16	0	15.98	15.90	16.00	15.80	16.28	3,344,000	53,558,480	16.016	7.633	7.594	7.642	7.547	7.776	7,001,148	7.6500	0.38%
2010-08-13	0	15.92	15.90	15.92	15.80	16.04	1,815,859	28,931,235	15.933	7.604	7.594	7.604	7.547	7.661	3,801,764	7.6100	0.51%
2010-08-12	0	15.84	15.84	15.88	15.70	16.04	4,642,737	73,560,323	15.844	7.566	7.566	7.585	7.499	7.661	9,720,242	7.5677	-1.98%
2010-08-11	0	16.16	16.14	16.18	16.10	16.58	2,174,998	35,396,507	16.274	7.719	7.709	7.728	7.690	7.919	4,553,673	7.7732	-1.22%
2010-08-10	0	16.36	16.34	16.36	16.20	16.60	4,108,262	67,087,682	16.330	7.814	7.805	7.814	7.738	7.929	8,601,242	7.7998	-1.56%
2010-08-09	0	16.62	16.58	16.62	16.32	16.68	2,302,000	38,174,860	16.583	7.938	7.919	7.938	7.795	7.967	4,819,570	7.9208	1.09%
2010-08-06	0	16.44	16.42	16.44	16.14	16.46	3,315,217	54,126,675	16.327	7.852	7.843	7.852	7.709	7.862	6,940,887	7.7982	0.12%
2010-08-05	0	16.42	16.40	16.42	16.20	16.48	2,517,946	41,112,218	16.328	7.843	7.833	7.843	7.738	7.871	5,271,685	7.7987	0.98%
2010-08-04	0	16.26	16.26	16.28	16.16	16.44	3,013,163	49,068,202	16.285	7.766	7.766	7.776	7.719	7.852	6,308,493	7.7781	0.00%
2010-08-03	0	16.26	16.20	16.26	16.20	16.70	7,770,271	128,075,634	16.483	7.766	7.738	7.766	7.738	7.977	16,268,188	7.8728	-1.57%
2010-08-02	0	16.52	16.52	16.54	16.04	16.54	5,469,921	89,307,807	16.327	7.891	7.891	7.900	7.661	7.900	11,452,072	7.7984	3.38%
2010-07-30	0	15.98	15.94	15.98	15.82	16.00	1,892,147	30,138,519	15.928	7.633	7.614	7.633	7.556	7.642	3,961,484	7.6079	-0.50%
2010-07-29	0	16.06	16.00	16.12	15.80	16.12	2,790,381	44,612,137	15.988	7.671	7.642	7.699	7.547	7.699	5,842,067	7.6364	-0.12%
2010-07-28	0	16.08	16.08	16.10	15.92	16.16	4,955,381	79,570,162	16.057	7.680	7.680	7.690	7.604	7.719	10,374,808	7.6696	0.12%
2010-07-27	0	16.06	16.06	16.10	15.62	16.22	12,328,784	196,305,267	15.923	7.671	7.671	7.690	7.461	7.747	25,812,095	7.6052	3.08%
2010-07-26	0	15.58	15.58	15.60	15.48	15.78	6,010,806	93,800,133	15.605	7.442	7.442	7.451	7.394	7.537	12,584,493	7.4536	-0.38%
2010-07-23	0	15.64	15.64	15.66	15.38	15.66	16,134,000	251,069,890	15.562	7.470	7.470	7.480	7.346	7.480	33,778,866	7.4328	2.49%
2010-07-22	0	15.26	15.26	15.28	14.84	15.28	9,592,250	145,121,464	15.129	7.289	7.289	7.298	7.088	7.298	20,082,765	7.2262	1.46%
2010-07-21	0	15.04	14.92	15.06	14.86	15.12	8,315,715	124,527,111	14.975	7.184	7.126	7.193	7.098	7.222	17,410,154	7.1526	0.67%
2010-07-20	0	14.94	14.94	14.96	14.60	14.98	3,323,000	49,453,220	14.882	7.136	7.136	7.145	6.973	7.155	6,957,182	7.1082	2.33%
2010-07-19	0	14.60	14.56	14.60	14.40	14.74	1,799,610	26,304,189	14.617	6.973	6.954	6.973	6.878	7.040	3,767,744	6.9814	-0.41%
2010-07-16	0	14.66	14.66	14.72	14.64	14.86	1,954,018	28,752,334	14.714	7.002	7.002	7.031	6.993	7.098	4,091,020	7.0282	-0.27%
2010-07-15	0	14.70	14.70	14.74	14.68	15.18	4,157,587	62,094,770	14.935	7.021	7.021	7.040	7.012	7.251	8,704,511	7.1336	-2.00%
2010-07-14	0	15.00	14.96	14.98	14.80	15.16	4,211,500	63,132,770	14.991	7.165	7.145	7.155	7.069	7.241	8,817,385	7.1600	1.49%
2010-07-13	0	14.78	14.78	14.88	14.70	14.94	4,077,053	60,443,742	14.825	7.059	7.059	7.107	7.021	7.136	8,535,901	7.0811	-1.20%
2010-07-12	0	14.96	14.92	14.96	14.80	15.08	5,043,837	75,236,381	14.916	7.145	7.126	7.145	7.069	7.203	10,560,003	7.1247	0.67%
2010-07-09	0	14.86	14.86	14.88	14.40	14.88	5,100,713	75,090,864	14.722	7.098	7.098	7.107	6.878	7.107	10,679,082	7.0316	2.62%
2010-07-08	0	14.48	14.46	14.48	14.38	14.92	4,598,507	67,196,624	14.613	6.916	6.907	6.916	6.868	7.126	9,627,641	6.9796	-0.41%
2010-07-07	0	14.54	14.54	14.56	14.42	14.86	3,077,200	44,804,616	14.560	6.945	6.945	6.954	6.888	7.098	6,442,564	6.9545	-2.81%
2010-07-06	0	14.96	14.96	14.98	14.20	14.98	3,969,713	58,534,693	14.745	7.145	7.145	7.155	6.782	7.155	8,311,169	7.0429	4.47%
2010-07-05	0	14.32	14.30	14.32	14.12	14.34	1,719,000	24,503,374	14.254	6.840	6.830	6.840	6.744	6.849	3,598,976	6.8084	-0.14%
2010-07-02	0	14.34	14.34	14.36	14.20	14.70	4,051,736	58,290,079	14.386	6.849	6.849	6.859	6.782	7.021	8,482,896	6.8715	-1.65%
2010-06-30	0	14.58	14.58	14.60	14.26	15.06	6,352,699	93,116,386	14.658	6.964	6.964	6.973	6.811	7.193	13,300,296	7.0011	-0.14%
2010-06-29	0	14.60	14.56	14.70	14.52	15.18	7,343,700	108,903,218	14.829	6.973	6.954	7.021	6.935	7.251	15,375,100	7.0831	-4.33%
2010-06-28	0	15.26	15.26	15.28	15.08	15.32	4,754,464	72,399,989	15.228	7.289	7.289	7.298	7.203	7.317	9,954,159	7.2733	0.39%
2010-06-25	0	15.20	15.18	15.24	15.02	15.58	5,019,350	76,582,720	15.257	7.260	7.251	7.279	7.174	7.442	10,508,736	7.2875	-0.52%
2010-06-24	0	15.28	15.28	15.32	15.12	15.72	7,333,090	113,120,653	15.426	7.298	7.298	7.317	7.222	7.508	15,352,886	7.3680	0.66%
2010-06-23	0	15.18	15.16	15.18	14.80	15.32	6,955,498	105,174,584	15.121	7.251	7.241	7.251	7.069	7.317	14,562,343	7.2224	-1.68%
2010-06-22	0	15.44	15.42	15.44	14.92	15.52	6,973,016	107,022,164	15.348	7.375	7.365	7.375	7.126	7.413	14,599,019	7.3308	1.18%
2010-06-21	0	15.26	15.26	15.30	14.56	15.30	12,200,623	183,064,418	15.005	7.289	7.289	7.308	6.954	7.308	25,543,772	7.1667	5.39%
2010-06-18	0	14.48	14.46	14.48	13.72	14.50	8,781,000	124,479,401	14.176	6.916	6.907	6.916	6.553	6.926	18,384,295	6.7710	5.23%
2010-06-17	0	13.76	13.80	13.82	13.72	13.84	3,902,000	53,739,330	13.772	6.572	6.591	6.601	6.553	6.610	8,169,402	6.5781	0.73%
2010-06-15	0	13.66	13.62	13.66	13.52	13.78	4,368,915	59,744,094	13.675	6.525	6.505	6.525	6.458	6.582	9,146,956	6.5316	0.00%
2010-06-14	0	13.66	13.66	13.68	13.60	13.78	2,773,500	37,855,746	13.649	6.525	6.525	6.534	6.496	6.582	5,806,724	6.5193	1.19%
2010-06-11	0	13.50	13.46	13.48	13.40	13.64	3,784,092	51,087,076	13.500	6.448	6.429	6.439	6.400	6.515	7,922,545	6.4483	1.20%
2010-06-10	0	13.34	13.40	13.42	13.12	13.42	3,376,687	44,934,948	13.307	6.372	6.400	6.410	6.267	6.410	7,069,583	6.3561	0.91%
2010-06-09	0	13.22	13.22	13.24	13.10	13.40	3,266,474	43,264,287	13.245	6.314	6.314	6.324	6.257	6.400	6,838,836	6.3263	-0.90%
2010-06-08	0	13.34	13.34	13.36	13.22	13.48	2,949,571	39,439,563	13.371	6.372	6.372	6.381	6.314	6.439	6,175,354	6.3866	0.30%
2010-06-07	0	13.30	13.28	13.30	12.90	13.30	6,526,107	85,805,720	13.148	6.353	6.343	6.353	6.162	6.353	13,663,350	6.2800	-3.06%
2010-06-04	0	13.72	13.72	13.78	13.60	13.88	3,641,725	49,909,513	13.705	6.553	6.553	6.582	6.496	6.630	7,624,479	6.5460	-1.01%
2010-06-03	0	13.86	13.82	13.86	13.70	13.90	3,912,589	54,011,886	13.805	6.620	6.601	6.620	6.544	6.639	8,191,572	6.5936	3.28%
2010-06-02	0	13.42	13.42	13.46	13.22	13.76	4,859,606	65,412,687	13.460	6.410	6.410	6.429	6.314	6.572	10,174,289	6.4292	-1.32%
2010-06-01	0	13.60	13.60	13.64	13.54	14.50	5,004,000	69,945,460	13.978	6.496	6.496	6.515	6.467	6.926	10,476,599	6.6764	-4.36%
2010-05-31	0	14.22	14.20	14.22	14.04	14.32	3,886,970	55,219,821	14.206	6.792	6.782	6.792	6.706	6.840	8,137,935	6.7855	-0.42%
2010-05-28	0	14.28	14.28	14.32	14.02	14.38	11,585,661	164,770,186	14.222	6.821	6.821	6.840	6.696	6.868	24,256,260	6.7929	3.33%
2010-05-27	0	13.82	13.80	13.84	12.72	13.98	8,685,509	117,469,385	13.525	6.601	6.591	6.610	6.076	6.677	18,184,371	6.4599	6.47%
2010-05-26	0	12.98	12.96	13.00	12.66	13.14	6,012,374	77,188,575	12.838	6.200	6.190	6.209	6.047	6.276	12,587,776	6.1320	0.78%
2010-05-25	0	12.88	12.88	12.90	12.88	13.50	8,212,100	106,692,316	12.992	6.152	6.152	6.162	6.152	6.448	17,193,221	6.2055	-4.45%
2010-05-24	0	13.48	13.46	13.50	13.02	13.56	6,657,300	88,996,620	13.368	6.439	6.429	6.448	6.219	6.477	13,938,022	6.3852	2.12%
2010-05-20	0	13.20	13.18	13.20	12.50	13.66	11,603,541	149,381,508	12.874	6.305	6.295	6.305	5.970	6.525	24,293,694	6.1490	-1.79%
2010-05-19	0	13.44	13.42	13.44	13.42	13.70	4,128,000	55,945,329	13.553	6.419	6.410	6.419	6.410	6.544	8,642,566	6.4732	-2.04%
2010-05-18	0	13.72	13.70	13.72	13.50	13.88	5,056,870	69,379,316	13.720	6.553	6.544	6.553	6.448	6.630	10,587,290	6.5531	2.24%
2010-05-17	0	13.42	13.40	13.42	13.36	13.70	7,116,000	95,695,620	13.448	6.410	6.400	6.410	6.381	6.544	14,898,377	6.4232	-3.03%
2010-05-14	0	13.84	13.84	13.86	13.70	14.04	9,286,830	129,033,784	13.894	6.610	6.610	6.620	6.544	6.706	19,443,324	6.6364	-1.84%
2010-05-13	0	14.10	14.10	14.12	13.96	14.48	18,738,840	266,064,999	14.199	6.735	6.735	6.744	6.668	6.916	39,232,476	6.7818	-0.84%
2010-05-12	0	14.22	14.20	14.22	14.10	15.14	19,773,196	285,259,417	14.427	6.792	6.782	6.792	6.735	7.231	41,398,050	6.8906	-5.07%
2010-05-11	0	14.98	14.98	15.00	14.78	15.68	12,251,763	184,372,027	15.049	7.155	7.155	7.165	7.059	7.489	25,650,841	7.1878	-3.97%
2010-05-10	0	15.60	15.58	15.60	15.30	15.72	5,761,054	89,152,358	15.475	7.451	7.442	7.451	7.308	7.508	12,061,601	7.3914	2.36%
2010-05-07	0	15.24	15.20	15.22	14.60	15.98	10,116,893	156,211,018	15.441	7.279	7.260	7.270	6.973	7.633	21,181,181	7.3750	1.33%
2010-05-06	0	15.04	15.02	15.06	14.90	15.60	7,314,054	111,251,349	15.211	7.184	7.174	7.193	7.117	7.451	15,313,032	7.2651	-2.53%
2010-05-05	0	15.68	15.66	15.68	15.52	15.94	8,942,670	140,218,684	15.680	7.370	7.361	7.370	7.295	7.492	19,026,125	7.3698	-2.73%
2010-05-04	0	16.12	16.10	16.12	16.10	16.86	11,370,700	184,683,290	16.242	7.577	7.567	7.577	7.567	7.925	24,191,921	7.6341	-2.77%
2010-05-03	0	16.58	16.56	16.58	16.50	16.88	11,389,000	190,242,724	16.704	7.793	7.784	7.793	7.755	7.934	24,230,855	7.8513	-3.72%
2010-04-30	0	17.22	17.22	17.28	17.02	17.28	5,506,307	94,293,083	17.125	8.094	8.094	8.122	8.000	8.122	11,715,034	8.0489	1.65%
2010-04-29	0	16.94	16.96	16.98	16.86	17.16	6,111,530	103,834,517	16.990	7.962	7.972	7.981	7.925	8.066	13,002,687	7.9856	-0.70%
2010-04-28	0	17.06	17.06	17.08	16.92	17.22	4,467,570	76,370,238	17.094	8.019	8.019	8.028	7.953	8.094	9,505,052	8.0347	-1.16%
2010-04-27	0	17.26	17.22	17.28	17.16	17.40	3,838,510	66,109,253	17.223	8.113	8.094	8.122	8.066	8.178	8,166,685	8.0950	-1.15%
2010-04-26	0	17.46	17.34	17.36	17.26	17.66	4,854,773	84,736,097	17.454	8.207	8.150	8.160	8.113	8.301	10,328,852	8.2038	1.04%
2010-04-23	0	17.28	17.26	17.28	17.24	17.40	5,374,073	92,887,386	17.284	8.122	8.113	8.122	8.103	8.178	11,433,698	8.1240	-1.03%
2010-04-22	0	17.46	17.44	17.48	17.24	17.74	9,583,000	166,877,590	17.414	8.207	8.197	8.216	8.103	8.338	20,388,470	8.1849	-1.80%
2010-04-21	0	17.78	17.80	17.82	17.72	18.16	5,034,510	89,659,239	17.809	8.357	8.366	8.376	8.329	8.536	10,711,255	8.3706	-0.56%
2010-04-20	0	17.88	17.90	17.92	17.72	18.24	6,894,321	122,988,136	17.839	8.404	8.413	8.423	8.329	8.573	14,668,126	8.3847	-0.56%
2010-04-19	0	17.98	17.96	17.98	17.88	18.14	6,735,338	121,322,440	18.013	8.451	8.442	8.451	8.404	8.526	14,329,880	8.4664	-1.10%
2010-04-16	0	18.18	18.16	18.20	18.04	18.32	5,332,212	96,998,431	18.191	8.545	8.536	8.554	8.479	8.611	11,344,636	8.5502	-0.76%
2010-04-15	0	18.32	18.26	18.28	18.28	18.66	4,320,718	79,581,394	18.419	8.611	8.583	8.592	8.592	8.771	9,192,615	8.6571	-0.43%
2010-04-14	0	18.40	18.40	18.46	18.34	18.58	3,844,770	70,788,864	18.412	8.648	8.648	8.677	8.620	8.733	8,180,004	8.6539	-0.54%
2010-04-13	0	18.50	18.50	18.52	18.44	19.08	6,696,679	124,487,389	18.589	8.695	8.695	8.705	8.667	8.968	14,247,630	8.7374	-2.22%
2010-04-12	0	18.92	18.88	18.90	18.84	19.20	2,954,095	55,978,172	18.949	8.893	8.874	8.883	8.855	9.024	6,285,034	8.9066	-0.94%
2010-04-09	0	19.10	19.08	19.10	18.88	19.14	5,775,434	109,997,879	19.046	8.977	8.968	8.977	8.874	8.996	12,287,620	8.9519	0.95%
2010-04-08	0	18.92	18.88	18.92	18.80	19.06	7,127,002	134,485,744	18.870	8.893	8.874	8.893	8.836	8.959	15,163,171	8.8692	-0.63%
2010-04-07	0	19.04	19.06	19.08	18.68	19.16	10,114,131	192,184,912	19.002	8.949	8.959	8.968	8.780	9.006	21,518,486	8.9312	1.60%
2010-04-01	0	18.74	18.68	18.70	18.54	18.76	6,125,000	114,161,600	18.639	8.808	8.780	8.789	8.714	8.818	13,031,345	8.7605	0.97%
2010-03-31	0	18.56	18.54	18.56	18.28	18.80	8,278,475	153,098,099	18.494	8.724	8.714	8.724	8.592	8.836	17,613,006	8.6923	-1.17%
2010-03-30	0	18.78	18.78	18.80	18.30	18.80	3,705,008	68,987,476	18.620	8.827	8.827	8.836	8.601	8.836	7,882,651	8.7518	1.40%
2010-03-29	0	18.52	18.52	18.54	18.22	18.68	4,066,899	74,994,232	18.440	8.705	8.705	8.714	8.564	8.780	8,652,598	8.6673	0.87%
2010-03-26	0	18.36	18.34	18.36	18.02	18.44	3,788,707	69,123,634	18.245	8.630	8.620	8.630	8.470	8.667	8,060,726	8.5754	0.77%
2010-03-25	0	18.22	18.18	18.20	18.02	18.36	3,547,306	64,625,950	18.218	8.564	8.545	8.554	8.470	8.630	7,547,129	8.5630	-0.87%
2010-03-24	0	18.38	18.38	18.40	18.32	18.50	3,956,689	72,801,632	18.400	8.639	8.639	8.648	8.611	8.695	8,418,119	8.6482	0.66%
2010-03-23	0	18.26	18.20	18.30	18.16	18.52	2,735,587	50,143,953	18.330	8.583	8.554	8.601	8.536	8.705	5,820,143	8.6156	-0.11%
2010-03-22	0	18.28	18.32	18.34	18.20	18.66	8,490,881	155,524,738	18.317	8.592	8.611	8.620	8.554	8.771	18,064,914	8.6092	-2.45%
2010-03-19	0	18.74	18.74	18.80	18.40	18.84	6,531,214	121,766,264	18.644	8.808	8.808	8.836	8.648	8.855	13,895,592	8.7629	-0.53%
2010-03-18	0	18.84	18.84	18.92	18.80	19.18	3,797,726	71,957,751	18.948	8.855	8.855	8.893	8.836	9.015	8,079,915	8.9058	-1.36%
2010-03-17	0	19.10	19.10	19.14	18.78	19.16	11,210,823	212,919,856	18.992	8.977	8.977	8.996	8.827	9.006	23,851,772	8.9268	1.92%
2010-03-16	0	18.74	18.68	18.80	18.52	18.92	7,886,642	147,749,446	18.734	8.808	8.780	8.836	8.705	8.893	16,779,355	8.8054	0.86%
2010-03-15	0	18.58	18.62	18.64	18.50	19.08	13,260,647	247,442,947	18.660	8.733	8.752	8.761	8.695	8.968	28,212,909	8.7706	-2.52%
2010-03-12	0	19.06	19.04	19.06	18.94	20.25	30,738,798	588,870,254	19.157	8.959	8.949	8.959	8.902	9.518	65,398,837	9.0043	-3.74%
2010-03-11	0	19.80	19.70	19.72	19.20	20.30	41,001,089	805,771,725	19.652	9.306	9.259	9.269	9.024	9.541	87,232,544	9.2371	4.32%
2010-03-10	0	18.98	18.96	18.98	17.80	19.12	24,413,536	452,289,484	18.526	8.921	8.912	8.921	8.366	8.987	51,941,422	8.7077	7.47%
2010-03-09	0	17.66	17.66	17.68	17.60	17.94	7,986,417	141,470,253	17.714	8.301	8.301	8.310	8.272	8.432	16,991,633	8.3259	-1.23%
2010-03-08	0	17.88	17.86	17.90	17.70	17.98	9,452,180	169,000,501	17.880	8.404	8.395	8.413	8.319	8.451	20,110,142	8.4037	2.41%
2010-03-05	0	17.46	17.48	17.50	17.22	17.60	4,510,183	78,325,057	17.366	8.207	8.216	8.225	8.094	8.272	9,595,714	8.1625	1.04%
2010-03-04	0	17.28	17.30	17.32	17.18	17.84	5,535,871	96,537,115	17.438	8.122	8.131	8.141	8.075	8.385	11,777,934	8.1964	-2.04%
2010-03-03	0	17.64	17.62	17.66	17.50	18.00	4,748,562	84,555,207	17.806	8.291	8.282	8.301	8.225	8.460	10,102,882	8.3694	-1.45%
2010-03-02	0	17.90	17.88	17.94	17.76	18.12	5,858,456	104,973,472	17.918	8.413	8.404	8.432	8.348	8.517	12,464,255	8.4220	-0.56%
2010-03-01	0	18.00	17.98	18.00	17.48	18.00	8,647,094	153,823,064	17.789	8.460	8.451	8.460	8.216	8.460	18,397,268	8.3612	3.93%
2010-02-26	0	17.32	17.26	17.30	17.08	17.48	4,401,558	75,999,825	17.267	8.141	8.113	8.131	8.028	8.216	9,364,607	8.1156	0.81%
2010-02-25	0	17.18	17.12	17.18	16.98	17.52	3,548,816	61,034,708	17.199	8.075	8.047	8.075	7.981	8.235	7,550,342	8.0837	-1.04%
2010-02-24	0	17.36	17.36	17.42	16.90	17.46	4,561,122	78,629,019	17.239	8.160	8.160	8.188	7.943	8.207	9,704,090	8.1027	-1.14%
2010-02-23	0	17.56	17.48	17.56	16.80	17.66	6,299,840	109,053,617	17.311	8.254	8.216	8.254	7.896	8.301	13,403,329	8.1363	2.45%
2010-02-22	0	17.14	17.06	17.10	16.80	17.18	6,925,075	117,721,813	16.999	8.056	8.019	8.037	7.896	8.075	14,733,558	7.9900	4.00%
2010-02-19	0	16.48	16.48	16.52	16.46	16.98	6,391,336	105,886,785	16.567	7.746	7.746	7.765	7.737	7.981	13,597,992	7.7869	-3.06%
2010-02-18	0	17.00	17.04	17.10	16.96	17.44	5,511,423	95,026,345	17.242	7.990	8.009	8.037	7.972	8.197	11,725,919	8.1040	-3.19%
2010-02-17	0	17.56	17.54	17.56	17.32	18.08	5,324,025	94,307,313	17.714	8.254	8.244	8.254	8.141	8.498	11,327,217	8.3257	-0.23%
2010-02-12	0	17.60	17.62	17.70	17.16	17.78	6,350,376	111,704,419	17.590	8.272	8.282	8.319	8.066	8.357	13,510,847	8.2678	2.68%
2010-02-11	0	17.14	17.16	17.18	16.38	17.20	5,107,133	86,341,385	16.906	8.056	8.066	8.075	7.699	8.084	10,865,765	7.9462	5.15%
2010-02-10	0	16.30	16.28	16.38	16.14	16.58	3,050,774	49,872,616	16.348	7.661	7.652	7.699	7.586	7.793	6,490,725	7.6837	0.00%
2010-02-09	0	16.30	16.22	16.24	15.86	16.34	2,526,103	40,770,102	16.140	7.661	7.624	7.633	7.455	7.680	5,374,452	7.5859	0.87%
2010-02-08	0	16.16	16.06	16.08	16.02	16.30	3,027,767	48,956,712	16.169	7.596	7.549	7.558	7.530	7.661	6,441,776	7.5999	0.62%
2010-02-05	0	16.06	16.02	16.08	16.02	16.50	6,445,241	105,015,868	16.294	7.549	7.530	7.558	7.530	7.755	13,712,679	7.6583	-5.08%
2010-02-04	0	16.92	16.96	16.98	16.82	17.44	5,202,972	88,811,124	17.069	7.953	7.972	7.981	7.906	8.197	11,069,669	8.0229	-3.64%
2010-02-03	0	17.56	17.50	17.60	16.84	17.60	5,456,709	94,429,328	17.305	8.254	8.225	8.272	7.915	8.272	11,609,511	8.1338	2.21%
2010-02-02	0	17.18	17.08	17.18	17.02	17.64	6,455,035	112,168,353	17.377	8.075	8.028	8.075	8.000	8.291	13,733,516	8.1675	-0.58%
2010-02-01	0	17.28	17.22	17.30	16.38	17.32	8,265,957	139,985,017	16.935	8.122	8.094	8.131	7.699	8.141	17,586,373	7.9599	4.35%
2010-01-29	0	16.56	16.52	16.56	15.62	16.58	8,217,780	132,681,081	16.146	7.784	7.765	7.784	7.342	7.793	17,483,874	7.5888	1.22%
2010-01-28	0	16.36	16.34	16.42	16.30	16.86	8,836,699	146,495,924	16.578	7.690	7.680	7.718	7.661	7.925	18,800,665	7.7921	0.25%
2010-01-27	0	16.32	16.26	16.28	16.02	16.96	10,673,030	175,075,275	16.404	7.671	7.643	7.652	7.530	7.972	22,707,581	7.7100	-2.63%
2010-01-26	0	16.76	16.72	16.78	16.56	17.42	9,396,775	159,430,350	16.966	7.878	7.859	7.887	7.784	8.188	19,992,264	7.9746	-3.23%
2010-01-25	0	17.32	17.30	17.32	17.22	17.88	7,074,946	123,686,713	17.482	8.141	8.131	8.141	8.094	8.404	15,052,418	8.2171	-2.59%
2010-01-22	0	17.78	17.72	17.78	17.10	18.36	14,719,313	258,802,512	17.583	8.357	8.329	8.357	8.037	8.630	31,316,317	8.2641	-4.20%
2010-01-21	0	18.56	18.56	18.62	18.46	19.12	6,600,058	124,135,304	18.808	8.724	8.724	8.752	8.677	8.987	14,042,062	8.8402	-2.52%
2010-01-20	0	19.04	19.04	19.14	19.04	19.50	5,884,027	113,176,104	19.234	8.949	8.949	8.996	8.949	9.165	12,518,659	9.0406	-1.65%
2010-01-19	0	19.36	19.44	19.52	19.14	19.76	6,309,272	122,101,096	19.353	9.100	9.137	9.175	8.996	9.288	13,423,396	9.0961	-1.12%
2010-01-18	0	19.58	19.54	19.56	19.34	19.64	3,184,188	62,233,663	19.545	9.203	9.184	9.194	9.090	9.231	6,774,572	9.1864	-0.71%
2010-01-15	0	19.72	19.72	19.76	19.52	20.20	8,238,637	163,744,273	19.875	9.269	9.269	9.288	9.175	9.494	17,528,248	9.3417	-1.89%
2010-01-14	0	20.10	20.05	20.10	20.00	20.35	3,526,236	70,997,698	20.134	9.447	9.424	9.447	9.400	9.565	7,502,302	9.4635	0.60%
2010-01-13	0	19.98	19.94	19.98	19.72	20.35	11,386,700	229,198,037	20.129	9.391	9.372	9.391	9.269	9.565	24,225,962	9.4608	-2.06%
2010-01-12	0	20.40	20.35	20.40	20.30	21.05	11,449,072	234,934,431	20.520	9.588	9.565	9.588	9.541	9.894	24,358,662	9.6448	-2.16%
2010-01-11	0	20.85	20.85	20.90	20.70	21.10	10,051,657	210,174,342	20.909	9.800	9.800	9.823	9.729	9.917	21,385,569	9.8279	0.72%
2010-01-08	0	20.70	20.65	20.75	20.45	21.15	6,974,689	144,947,083	20.782	9.729	9.706	9.753	9.612	9.941	14,839,115	9.7679	-1.43%
2010-01-07	0	21.00	20.95	21.00	20.70	21.95	7,875,694	166,250,573	21.109	9.870	9.847	9.870	9.729	10.32	16,756,063	9.9218	-2.55%
2010-01-06	0	21.55	21.50	21.60	20.90	21.65	7,060,072	150,910,284	21.375	10.13	10.11	10.15	9.823	10.18	15,020,773	10.047	2.62%
2010-01-05	0	21.00	20.85	21.00	20.45	21.25	7,728,900	161,165,165	20.852	9.870	9.800	9.870	9.612	9.988	16,443,749	9.8010	2.44%
2010-01-04	0	20.50	20.45	20.65	20.35	20.90	2,684,402	55,226,806	20.573	9.635	9.612	9.706	9.565	9.823	5,711,244	9.6698	-1.91%
2009-12-31	0	20.90	20.90	20.95	20.50	21.00	1,872,920	38,994,959	20.820	9.823	9.823	9.847	9.635	9.870	3,984,762	9.7860	1.21%
2009-12-30	0	20.65	20.60	20.65	20.40	20.80	1,247,000	25,643,100	20.564	9.706	9.682	9.706	9.588	9.776	2,653,075	9.6654	0.98%
2009-12-29	0	20.45	20.35	20.65	20.35	20.80	1,425,750	29,272,500	20.531	9.612	9.565	9.706	9.565	9.776	3,033,378	9.6501	-0.73%
2009-12-28	0	20.60	20.55	20.60	20.40	20.75	900,260	18,573,652	20.631	9.682	9.659	9.682	9.588	9.753	1,915,363	9.6972	0.24%
2009-12-24	0	20.55	20.45	20.55	20.20	20.60	2,386,242	48,706,691	20.411	9.659	9.612	9.659	9.494	9.682	5,076,889	9.5938	0.24%
2009-12-23	0	20.50	20.45	20.50	20.15	20.75	1,687,198	34,474,681	20.433	9.635	9.612	9.635	9.471	9.753	3,589,626	9.6040	0.49%
2009-12-22	0	20.40	20.40	20.45	20.30	20.70	3,887,055	79,543,886	20.464	9.588	9.588	9.612	9.541	9.729	8,269,968	9.6184	-1.45%
2009-12-21	0	20.70	20.50	20.70	20.40	20.90	2,761,094	57,060,300	20.666	9.729	9.635	9.729	9.588	9.823	5,874,411	9.7134	1.47%
2009-12-18	0	20.40	20.30	20.35	20.30	21.00	4,586,882	94,389,618	20.578	9.588	9.541	9.565	9.541	9.870	9,758,897	9.6722	-3.32%
2009-12-17	0	21.10	21.00	21.15	20.95	21.40	3,779,889	79,971,255	21.157	9.917	9.870	9.941	9.847	10.06	8,041,965	9.9442	-0.71%
2009-12-16	0	21.25	21.20	21.30	20.90	21.85	5,917,049	125,319,492	21.179	9.988	9.964	10.01	9.823	10.27	12,588,915	9.9547	-2.75%
2009-12-15	0	21.85	21.80	21.85	21.70	22.05	6,857,087	149,750,921	21.839	10.27	10.25	10.27	10.20	10.36	14,588,909	10.265	0.23%
2009-12-14	0	21.80	21.75	21.80	21.25	22.20	6,113,332	133,615,028	21.856	10.25	10.22	10.25	9.988	10.43	13,006,520	10.273	1.40%
2009-12-11	0	21.50	21.45	21.55	21.00	21.65	4,405,137	94,508,300	21.454	10.11	10.08	10.13	9.870	10.18	9,372,222	10.084	2.87%
2009-12-10	0	20.90	20.95	21.00	20.60	21.40	2,415,572	50,525,548	20.917	9.823	9.847	9.870	9.682	10.06	5,139,290	9.8312	-0.24%
2009-12-09	0	20.95	20.95	21.10	20.80	21.55	3,651,629	76,992,686	21.084	9.847	9.847	9.917	9.776	10.13	7,769,084	9.9101	-1.64%
2009-12-08	0	21.30	21.25	21.35	21.10	21.85	3,756,495	80,822,807	21.515	10.01	9.988	10.03	9.917	10.27	7,992,193	10.113	-0.47%
2009-12-07	0	21.40	21.50	21.55	21.30	21.85	2,029,414	43,621,135	21.494	10.06	10.11	10.13	10.01	10.27	4,317,713	10.103	-1.38%
2009-12-04	0	21.70	21.70	21.75	21.40	21.95	5,988,448	130,122,791	21.729	10.20	10.20	10.22	10.06	10.32	12,740,821	10.213	1.40%
2009-12-03	0	21.40	21.25	21.45	21.00	21.45	3,227,256	68,823,004	21.326	10.06	9.988	10.08	9.870	10.08	6,866,202	10.023	1.90%
2009-12-02	0	21.00	21.00	21.05	20.70	21.30	2,831,858	59,519,710	21.018	9.870	9.870	9.894	9.729	10.01	6,024,966	9.8788	1.94%
2009-12-01	0	20.60	20.55	20.60	20.45	20.70	3,204,439	66,043,341	20.610	9.682	9.659	9.682	9.612	9.729	6,817,657	9.6871	0.49%
2009-11-30	0	20.50	20.40	20.50	20.20	20.80	3,105,703	63,854,245	20.560	9.635	9.588	9.635	9.494	9.776	6,607,590	9.6638	2.24%
2009-11-27	0	20.05	20.05	20.10	19.92	20.80	5,672,000	114,762,734	20.233	9.424	9.424	9.447	9.363	9.776	12,067,557	9.5100	-5.42%
2009-11-26	0	21.20	21.25	21.30	21.00	21.70	2,598,726	55,099,296	21.202	9.964	9.988	10.01	9.870	10.20	5,528,962	9.9656	-1.40%
2009-11-25	0	21.50	21.50	21.65	21.50	21.95	3,931,114	85,093,534	21.646	10.11	10.11	10.18	10.11	10.32	8,363,707	10.174	0.47%
2009-11-24	0	21.40	21.35	21.40	21.10	21.90	5,054,867	108,691,694	21.502	10.06	10.03	10.06	9.917	10.29	10,754,566	10.107	0.47%
2009-11-23	0	21.30	21.30	21.35	20.95	21.60	2,637,425	56,224,892	21.318	10.01	10.01	10.03	9.847	10.15	5,611,297	10.020	0.47%
2009-11-20	0	21.20	21.15	21.20	21.05	21.50	3,422,202	72,659,750	21.232	9.964	9.941	9.964	9.894	10.11	7,280,962	9.9794	-1.62%
2009-11-19	0	21.55	21.35	21.40	21.10	21.90	3,482,406	74,858,134	21.496	10.13	10.03	10.06	9.917	10.29	7,409,050	10.104	0.70%
2009-11-18	0	21.40	21.40	21.45	20.95	22.50	7,532,711	162,273,781	21.543	10.06	10.06	10.08	9.847	10.58	16,026,344	10.125	-3.82%
2009-11-17	0	22.25	22.25	22.40	21.75	22.65	8,683,963	191,702,551	22.075	10.46	10.46	10.53	10.22	10.65	18,475,709	10.376	0.45%
2009-11-16	0	22.15	22.15	22.20	22.00	22.50	6,341,391	140,670,647	22.183	10.41	10.41	10.43	10.34	10.58	13,491,731	10.426	0.68%
2009-11-13	0	22.00	22.00	22.10	21.60	22.80	8,493,209	187,933,743	22.128	10.34	10.34	10.39	10.15	10.72	18,069,867	10.400	-0.90%
2009-11-12	0	22.20	22.20	22.25	20.40	22.40	29,086,418	634,677,740	21.820	10.43	10.43	10.46	9.588	10.53	61,883,289	10.256	9.09%
2009-11-11	0	20.35	20.35	20.40	20.10	20.55	2,938,108	59,632,099	20.296	9.565	9.565	9.588	9.447	9.659	6,251,020	9.5396	0.49%
2009-11-10	0	20.25	20.25	20.30	20.20	20.80	2,728,950	55,815,618	20.453	9.518	9.518	9.541	9.494	9.776	5,806,023	9.6134	-0.25%
2009-11-09	0	20.30	20.30	20.35	20.10	20.50	2,866,732	58,135,394	20.279	9.541	9.541	9.565	9.447	9.635	6,099,163	9.5317	-0.49%
2009-11-06	0	20.40	20.35	20.45	20.10	20.50	4,493,773	91,701,978	20.406	9.588	9.565	9.612	9.447	9.635	9,560,801	9.5915	2.93%
2009-11-05	0	19.82	19.80	19.82	19.76	19.98	2,599,235	51,621,777	19.860	9.316	9.306	9.316	9.288	9.391	5,530,045	9.3348	-0.90%
2009-11-04	0	20.00	20.00	20.05	19.78	20.10	2,487,626	49,759,659	20.003	9.400	9.400	9.424	9.297	9.447	5,292,590	9.4018	0.20%
2009-11-03	0	19.96	19.86	19.88	19.76	20.25	3,893,117	77,607,667	19.935	9.382	9.335	9.344	9.288	9.518	8,282,865	9.3697	-0.70%
2009-11-02	0	20.10	20.10	20.20	19.64	20.15	6,621,793	131,427,421	19.848	9.447	9.447	9.494	9.231	9.471	14,088,305	9.3288	-0.74%
2009-10-30	0	20.25	20.20	20.30	20.20	20.70	6,062,594	123,708,483	20.405	9.518	9.494	9.541	9.494	9.729	12,898,572	9.5909	0.00%
2009-10-29	0	20.25	20.10	20.20	20.10	20.50	5,411,279	109,838,006	20.298	9.518	9.447	9.494	9.447	9.635	11,512,856	9.5405	-2.41%
2009-10-28	0	20.75	20.75	20.80	20.55	20.90	3,405,018	70,422,680	20.682	9.753	9.753	9.776	9.659	9.823	7,244,402	9.7210	0.24%
2009-10-27	0	20.70	20.75	20.80	20.45	20.85	3,718,165	76,826,600	20.663	9.729	9.753	9.776	9.612	9.800	7,910,643	9.7118	-1.43%
2009-10-23	0	21.00	21.00	21.05	20.85	21.15	7,751,520	162,909,245	21.016	9.870	9.870	9.894	9.800	9.941	16,491,874	9.8782	1.94%
2009-10-22	0	20.60	20.60	20.65	20.55	20.75	4,612,469	95,225,650	20.645	9.682	9.682	9.706	9.659	9.753	9,813,335	9.7037	-0.96%
2009-10-21	0	20.80	20.80	20.85	20.55	20.90	4,809,859	99,693,390	20.727	9.776	9.776	9.800	9.659	9.823	10,233,295	9.7421	-0.24%
2009-10-20	0	20.85	20.85	20.90	20.50	20.95	6,817,070	141,567,534	20.767	9.800	9.800	9.823	9.635	9.847	14,503,770	9.7607	0.72%
2009-10-19	0	20.70	20.70	20.85	20.30	20.95	5,107,000	106,091,050	20.774	9.729	9.729	9.800	9.541	9.847	10,865,482	9.7640	-0.72%
2009-10-16	0	20.85	20.75	20.90	20.60	21.30	2,694,011	56,226,217	20.871	9.800	9.753	9.823	9.682	10.01	5,731,688	9.8097	-0.71%
2009-10-15	0	21.00	20.90	21.00	20.85	21.50	5,937,778	125,169,063	21.080	9.870	9.823	9.870	9.800	10.11	12,633,018	9.9081	0.48%
2009-10-14	0	20.90	20.85	20.90	20.70	21.00	4,101,349	85,559,094	20.861	9.823	9.800	9.823	9.729	9.870	8,725,893	9.8052	1.21%
2009-10-13	0	20.65	20.60	20.65	20.40	21.05	5,499,087	114,732,068	20.864	9.706	9.682	9.706	9.588	9.894	11,699,673	9.8064	1.47%
2009-10-12	0	20.35	20.25	20.30	20.20	21.10	3,748,213	76,820,047	20.495	9.565	9.518	9.541	9.494	9.917	7,974,572	9.6331	-2.63%
2009-10-09	0	20.90	20.90	21.05	20.90	21.30	6,470,098	136,485,034	21.095	9.823	9.823	9.894	9.823	10.01	13,765,564	9.9150	-1.42%
2009-10-08	0	21.20	21.15	21.20	20.30	21.20	8,302,246	172,926,842	20.829	9.964	9.941	9.964	9.541	9.964	17,663,581	9.7900	1.19%
2009-10-07	0	20.95	20.90	20.95	20.60	21.20	9,904,363	207,642,581	20.965	9.847	9.823	9.847	9.682	9.964	21,072,191	9.8539	3.97%
2009-10-06	0	20.15	20.05	20.10	19.58	20.20	5,254,789	105,146,189	20.010	9.471	9.424	9.447	9.203	9.494	11,179,913	9.4049	3.33%
2009-10-05	0	19.50	19.46	19.50	19.32	19.88	4,228,386	83,146,346	19.664	9.165	9.147	9.165	9.081	9.344	8,996,172	9.2424	-1.22%
2009-10-02	0	19.74	19.72	19.74	19.52	20.00	7,085,843	140,053,454	19.765	9.278	9.269	9.278	9.175	9.400	15,075,602	9.2901	-3.00%
2009-09-30	0	20.35	20.35	20.40	20.05	20.85	7,549,475	154,248,811	20.432	9.565	9.565	9.588	9.424	9.800	16,062,010	9.6033	-2.40%
2009-09-29	0	20.85	20.85	20.90	20.55	21.25	4,382,396	91,484,327	20.875	9.800	9.800	9.823	9.659	9.988	9,323,839	9.8119	0.97%
2009-09-28	0	20.65	20.55	20.65	20.50	21.25	4,777,931	99,058,851	20.733	9.706	9.659	9.706	9.635	9.988	10,165,366	9.7447	-2.13%
2009-09-25	0	21.10	21.00	21.25	20.60	21.50	5,640,943	119,256,993	21.141	9.917	9.870	9.988	9.682	10.11	12,001,481	9.9369	-1.86%
2009-09-24	0	21.50	21.40	21.50	21.40	22.40	6,847,625	147,986,659	21.611	10.11	10.06	10.11	10.06	10.53	14,568,778	10.158	-2.71%
2009-09-23	0	22.10	22.00	22.10	22.00	22.40	5,063,751	112,430,179	22.203	10.39	10.34	10.39	10.34	10.53	10,773,467	10.436	-0.45%
2009-09-22	0	22.20	22.15	22.20	21.95	22.40	6,606,932	146,437,621	22.164	10.43	10.41	10.43	10.32	10.53	14,056,687	10.418	0.91%
2009-09-21	0	22.00	21.95	22.00	21.65	22.65	10,944,721	243,439,427	22.243	10.34	10.32	10.34	10.18	10.65	23,285,622	10.454	-2.87%
2009-09-18	0	22.65	22.50	22.55	21.60	23.10	20,194,217	455,061,209	22.534	10.65	10.58	10.60	10.15	10.86	42,964,540	10.592	1.34%
2009-09-17	0	22.35	22.45	22.50	22.20	22.85	12,012,932	270,947,585	22.555	10.50	10.55	10.58	10.43	10.74	25,558,312	10.601	2.52%
2009-09-16	0	21.80	21.80	21.85	20.80	22.10	10,288,787	222,370,602	21.613	10.25	10.25	10.27	9.776	10.39	21,890,079	10.159	5.31%
2009-09-15	0	20.70	20.70	20.75	20.70	21.40	3,363,147	70,203,208	20.874	9.729	9.729	9.753	9.729	10.06	7,155,319	9.8113	-2.36%
2009-09-14	0	21.20	21.15	21.20	21.00	21.90	4,539,632	96,857,823	21.336	9.964	9.941	9.964	9.870	10.29	9,658,369	10.028	-1.17%
2009-09-11	0	21.45	21.35	21.45	21.20	21.85	6,433,065	138,764,817	21.571	10.08	10.03	10.08	9.964	10.27	13,686,774	10.139	-0.46%
2009-09-10	0	21.55	21.50	21.55	21.30	22.35	7,477,983	163,618,913	21.880	10.13	10.11	10.13	10.01	10.50	15,909,906	10.284	-1.15%
2009-09-09	0	21.95	21.95	22.00	21.80	22.60	9,999,283	221,362,011	22.138	10.25	10.25	10.27	10.18	10.55	21,420,521	10.334	0.69%
2009-09-08	0	21.80	21.80	21.85	21.55	22.00	5,275,500	115,193,600	21.836	10.18	10.18	10.20	10.06	10.27	11,301,206	10.193	-0.68%
2009-09-07	0	21.95	21.90	21.95	20.80	22.05	9,689,313	210,961,179	21.773	10.25	10.22	10.25	9.710	10.29	20,756,502	10.164	3.78%
2009-09-04	0	21.15	21.15	21.20	20.10	21.25	12,501,901	259,023,475	20.719	9.873	9.873	9.896	9.383	9.920	26,781,644	9.6717	4.44%
2009-09-03	0	20.25	20.20	20.25	19.98	20.45	11,341,192	229,514,563	20.237	9.453	9.430	9.453	9.327	9.546	24,295,167	9.4469	1.35%
2009-09-02	0	19.98	19.98	20.00	19.90	20.85	9,793,571	197,587,220	20.175	9.327	9.327	9.336	9.289	9.733	20,979,844	9.4180	-4.86%
2009-09-01	0	21.00	20.90	21.00	20.40	21.05	8,502,322	177,743,084	20.905	9.803	9.756	9.803	9.523	9.826	18,213,723	9.7587	1.45%
2009-08-31	0	20.70	20.70	20.75	20.65	21.85	9,810,256	205,435,542	20.941	9.663	9.663	9.686	9.640	10.20	21,015,587	9.7754	-4.39%
2009-08-28	0	21.65	21.75	21.80	21.55	22.90	6,853,467	150,623,529	21.978	10.11	10.15	10.18	10.06	10.69	14,681,536	10.259	-3.99%
2009-08-27	0	22.55	22.55	22.60	22.40	23.45	7,381,443	169,053,045	22.902	10.53	10.53	10.55	10.46	10.95	15,812,570	10.691	-4.85%
2009-08-26	0	23.70	23.65	23.80	23.45	24.25	12,755,018	305,082,318	23.919	11.06	11.04	11.11	10.95	11.32	27,323,873	11.165	1.07%
2009-08-25	0	23.45	23.45	23.50	22.15	23.70	8,034,113	183,756,083	22.872	10.95	10.95	10.97	10.34	11.06	17,210,723	10.677	3.53%
2009-08-24	0	22.65	22.60	22.65	22.20	22.75	4,939,659	110,920,173	22.455	10.57	10.55	10.57	10.36	10.62	10,581,766	10.482	2.95%
2009-08-21	0	22.00	21.80	21.90	21.50	22.25	4,761,824	104,319,318	21.907	10.27	10.18	10.22	10.04	10.39	10,200,807	10.227	1.15%
2009-08-20	0	21.75	21.70	21.75	21.50	22.50	6,929,932	151,044,435	21.796	10.15	10.13	10.15	10.04	10.50	14,845,340	10.175	-1.36%
2009-08-19	0	22.05	22.00	22.05	21.40	23.30	10,973,872	242,960,506	22.140	10.29	10.27	10.29	9.990	10.88	23,508,292	10.335	-2.22%
2009-08-18	0	22.55	22.60	22.70	20.60	22.90	19,934,826	429,881,608	21.564	10.53	10.55	10.60	9.616	10.69	42,704,499	10.066	-1.31%
2009-08-17	1	-	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2009-08-14	0	22.85	22.80	22.85	22.25	22.85	3,636,585	82,167,666	22.595	10.67	10.64	10.67	10.39	10.67	7,790,313	10.547	1.33%
2009-08-13	0	22.55	22.55	22.60	22.50	23.10	7,153,541	162,332,419	22.693	10.53	10.53	10.55	10.50	10.78	15,324,357	10.593	0.89%
2009-08-12	0	22.35	22.25	22.35	22.20	22.95	8,584,844	192,935,602	22.474	10.43	10.39	10.43	10.36	10.71	18,390,502	10.491	-2.61%
2009-08-11	0	22.95	22.90	22.95	22.50	23.10	4,678,818	106,777,943	22.822	10.71	10.69	10.71	10.50	10.78	10,022,991	10.653	-0.22%
2009-08-10	0	23.00	22.90	23.00	22.75	23.40	7,314,368	168,603,687	23.051	10.74	10.69	10.74	10.62	10.92	15,668,881	10.760	2.91%
2009-08-07	0	22.35	22.35	22.45	22.10	23.20	8,632,699	194,488,676	22.529	10.43	10.43	10.48	10.32	10.83	18,493,017	10.517	-3.87%
2009-08-06	0	23.25	23.20	23.25	22.00	23.45	9,289,650	213,296,861	22.961	10.85	10.83	10.85	10.27	10.95	19,900,341	10.718	3.33%
2009-08-05	0	22.50	22.55	22.60	22.20	24.00	10,701,310	247,521,415	23.130	10.50	10.53	10.55	10.36	11.20	22,924,408	10.797	-2.39%
2009-08-04	0	23.05	23.00	23.05	22.50	24.05	14,276,250	333,876,948	23.387	10.76	10.74	10.76	10.50	11.23	30,582,665	10.917	-2.12%
2009-08-03	0	23.55	23.45	23.50	22.10	23.75	18,382,384	429,484,886	23.364	10.99	10.95	10.97	10.32	11.09	39,378,848	10.906	6.56%
2009-07-31	0	22.10	22.10	22.25	20.20	22.30	23,919,117	516,532,425	21.595	10.32	10.32	10.39	9.430	10.41	51,239,670	10.081	11.06%
2009-07-30	0	19.90	19.86	19.90	19.02	19.98	12,241,776	239,293,134	19.547	9.289	9.271	9.289	8.879	9.327	26,224,403	9.1248	4.85%
2009-07-29	0	18.98	19.06	19.14	18.76	19.70	10,375,867	199,136,067	19.192	8.860	8.897	8.935	8.757	9.196	22,227,242	8.9591	-2.37%
2009-07-28	0	19.44	19.44	19.48	19.28	20.50	12,018,167	237,194,239	19.736	9.075	9.075	9.093	9.000	9.570	25,745,386	9.2131	-2.51%
2009-07-27	0	19.94	19.90	19.94	18.62	19.98	17,660,124	339,003,241	19.196	9.308	9.289	9.308	8.692	9.327	37,831,619	8.9608	4.73%
2009-07-24	0	19.04	19.00	19.10	18.74	19.50	14,502,547	276,824,546	19.088	8.888	8.869	8.916	8.748	9.103	31,067,439	8.9104	0.11%
2009-07-23	0	19.02	19.00	19.02	18.00	19.28	15,449,825	288,848,590	18.696	8.879	8.869	8.879	8.403	9.000	33,096,704	8.7274	4.62%
2009-07-22	0	18.18	18.10	18.12	17.80	18.30	11,802,097	213,356,936	18.078	8.487	8.449	8.459	8.309	8.543	25,282,520	8.4389	1.56%
2009-07-21	0	17.90	17.82	17.84	17.08	18.10	20,685,851	365,678,926	17.678	8.356	8.319	8.328	7.973	8.449	44,313,349	8.2521	4.80%
2009-07-20	0	17.08	17.08	17.10	16.34	17.20	20,704,260	346,527,039	16.737	7.973	7.973	7.982	7.628	8.029	44,352,784	7.8130	5.82%
2009-07-17	0	16.14	16.08	16.14	15.78	16.22	4,921,374	78,831,255	16.018	7.534	7.506	7.534	7.366	7.572	10,542,596	7.4774	1.13%
2009-07-16	0	15.96	15.96	15.98	15.88	16.26	6,407,288	102,964,987	16.070	7.450	7.450	7.460	7.413	7.590	13,725,729	7.5016	0.76%
2009-07-15	0	15.84	15.72	15.86	15.52	16.02	7,792,984	122,808,679	15.759	7.394	7.338	7.404	7.245	7.478	16,694,175	7.3564	2.46%
2009-07-14	0	15.46	15.44	15.48	15.24	15.56	6,098,854	93,937,230	15.402	7.217	7.208	7.226	7.114	7.264	13,065,000	7.1900	1.31%
2009-07-13	0	15.26	15.26	15.28	15.20	15.88	9,195,528	140,651,342	15.296	7.123	7.123	7.133	7.095	7.413	19,698,713	7.1401	-4.03%
2009-07-10	0	15.90	15.82	15.92	15.68	16.12	5,367,484	84,937,941	15.825	7.422	7.385	7.432	7.320	7.525	11,498,255	7.3870	-0.38%
2009-07-09	0	15.96	15.92	15.94	15.34	15.98	9,160,659	142,484,529	15.554	7.450	7.432	7.441	7.161	7.460	19,624,016	7.2607	3.64%
2009-07-08	0	15.40	15.32	15.40	15.10	15.50	3,819,775	58,430,859	15.297	7.189	7.152	7.189	7.049	7.236	8,182,744	7.1407	-0.90%
2009-07-07	0	15.54	15.52	15.58	15.22	15.82	6,323,000	98,558,360	15.587	7.254	7.245	7.273	7.105	7.385	13,545,167	7.2763	2.64%
2009-07-06	0	15.14	15.12	15.16	15.02	15.80	4,179,458	64,195,696	15.360	7.067	7.058	7.077	7.011	7.376	8,953,259	7.1701	-1.05%
2009-07-03	0	15.30	15.26	15.28	15.12	15.66	6,752,535	103,624,842	15.346	7.142	7.123	7.133	7.058	7.310	14,465,319	7.1637	-1.54%
2009-07-02	0	15.54	15.54	15.56	15.32	16.44	7,227,240	114,351,785	15.822	7.254	7.254	7.264	7.152	7.674	15,482,235	7.3860	-3.00%
2009-06-30	0	16.02	15.90	15.92	15.92	16.76	10,761,774	175,143,449	16.275	7.478	7.422	7.432	7.432	7.824	23,053,934	7.5971	-1.60%
2009-06-29	0	16.28	16.26	16.28	15.56	16.36	20,163,226	324,537,725	16.096	7.600	7.590	7.600	7.264	7.637	43,193,778	7.5135	6.68%
2009-06-26	0	15.26	15.28	15.30	15.06	15.40	8,204,834	124,976,600	15.232	7.123	7.133	7.142	7.030	7.189	17,576,442	7.1105	1.60%
2009-06-25	0	15.02	15.04	15.06	14.86	15.30	5,987,627	89,908,908	15.016	7.011	7.021	7.030	6.937	7.142	12,826,729	7.0095	0.94%
2009-06-24	0	14.88	14.88	14.90	14.44	15.12	4,184,322	61,956,377	14.807	6.946	6.946	6.955	6.741	7.058	8,963,679	6.9119	1.50%
2009-06-23	0	14.66	14.70	14.72	14.48	14.84	10,870,703	159,191,265	14.644	6.843	6.862	6.871	6.759	6.927	23,287,282	6.8360	-3.55%
2009-06-22	0	15.20	15.20	15.34	15.00	15.66	4,874,122	74,992,834	15.386	7.095	7.095	7.161	7.002	7.310	10,441,372	7.1823	-0.26%
2009-06-19	0	15.24	15.14	15.16	15.14	15.76	3,615,339	55,758,755	15.423	7.114	7.067	7.077	7.067	7.357	7,744,800	7.1995	-1.42%
2009-06-18	0	15.46	15.36	15.46	15.24	16.00	4,687,961	72,694,593	15.507	7.217	7.170	7.217	7.114	7.469	10,042,577	7.2386	-2.28%
2009-06-17	0	15.82	15.80	15.82	15.12	16.00	6,982,835	108,813,799	15.583	7.385	7.376	7.385	7.058	7.469	14,958,669	7.2743	2.59%
2009-06-16	0	15.42	15.44	15.46	15.16	15.68	7,540,717	115,318,801	15.293	7.198	7.208	7.217	7.077	7.320	16,153,767	7.1388	-2.41%
2009-06-15	0	15.80	15.70	15.86	15.68	16.48	9,195,212	146,691,607	15.953	7.376	7.329	7.404	7.320	7.693	19,698,036	7.4470	-3.42%
2009-06-12	0	16.36	16.36	16.46	16.30	17.32	7,172,789	119,469,951	16.656	7.637	7.637	7.684	7.609	8.085	15,365,590	7.7752	-2.97%
2009-06-11	0	16.86	16.86	16.88	16.50	16.88	5,131,702	85,872,893	16.734	7.870	7.870	7.880	7.702	7.880	10,993,161	7.8115	-0.12%
2009-06-10	0	16.88	16.84	16.90	16.32	16.92	8,294,886	138,160,776	16.656	7.880	7.861	7.889	7.618	7.898	17,769,352	7.7752	3.69%
2009-06-09	0	16.28	16.28	16.30	16.18	17.60	15,905,219	264,097,736	16.604	7.600	7.600	7.609	7.553	8.216	34,072,251	7.7511	-6.22%
2009-06-08	0	17.36	17.30	17.34	17.30	17.90	4,374,668	76,767,057	17.548	8.104	8.076	8.094	8.076	8.356	9,371,439	8.1916	-2.36%
2009-06-05	0	17.78	17.60	17.72	17.36	17.88	5,264,884	93,059,975	17.676	8.300	8.216	8.272	8.104	8.347	11,278,465	8.2511	1.83%
2009-06-04	0	17.46	17.44	17.48	17.20	18.00	11,386,828	199,508,942	17.521	8.150	8.141	8.160	8.029	8.403	24,392,928	8.1790	-2.57%
2009-06-03	0	17.92	17.90	18.02	17.80	18.30	9,083,715	164,262,550	18.083	8.365	8.356	8.412	8.309	8.543	19,459,186	8.4414	1.70%
2009-06-02	0	17.62	17.60	17.62	17.50	18.66	12,473,882	225,172,295	18.052	8.225	8.216	8.225	8.169	8.711	26,721,622	8.4266	-2.76%
2009-06-01	0	18.12	18.04	18.12	17.96	18.48	11,310,548	205,590,112	18.177	8.459	8.421	8.459	8.384	8.627	24,229,521	8.4851	1.80%
2009-05-29	0	17.80	17.92	17.96	17.06	18.26	20,105,735	360,375,146	17.924	8.309	8.365	8.384	7.964	8.524	43,070,621	8.3671	3.49%
2009-05-27	0	17.20	17.20	17.24	16.84	17.56	16,123,595	276,178,413	17.129	8.029	8.029	8.048	7.861	8.197	34,540,058	7.9959	2.38%
2009-05-26	0	16.80	16.80	16.82	15.90	17.38	16,355,009	277,338,473	16.957	7.842	7.842	7.852	7.422	8.113	35,035,794	7.9159	5.00%
2009-05-25	0	16.00	16.00	16.02	15.86	16.26	7,340,274	117,601,820	16.021	7.469	7.469	7.478	7.404	7.590	15,724,377	7.4789	-0.37%
2009-05-22	0	16.06	16.00	16.02	15.70	16.56	16,514,111	265,769,731	16.093	7.497	7.469	7.478	7.329	7.730	35,376,623	7.5126	0.88%
2009-05-21	0	15.92	15.92	15.96	15.24	16.54	31,476,372	505,173,279	16.049	7.432	7.432	7.450	7.114	7.721	67,428,865	7.4919	5.01%
2009-05-20	0	15.16	15.18	15.20	14.08	15.30	16,400,175	242,459,618	14.784	7.077	7.086	7.095	6.573	7.142	35,132,549	6.9013	6.76%
2009-05-19	0	14.20	14.18	14.20	14.10	14.62	16,454,861	235,709,645	14.325	6.629	6.619	6.629	6.582	6.825	35,249,698	6.6869	0.00%
2009-05-18	0	14.20	14.18	14.22	13.66	14.26	9,088,362	127,188,955	13.995	6.629	6.619	6.638	6.377	6.657	19,469,141	6.5328	0.28%
2009-05-15	0	14.16	14.14	14.18	14.00	14.48	6,916,642	98,290,140	14.211	6.610	6.601	6.619	6.535	6.759	14,816,870	6.6337	-0.14%
2009-05-14	0	14.18	14.18	14.20	13.74	14.20	10,654,627	148,345,069	13.923	6.619	6.619	6.629	6.414	6.629	22,824,403	6.4994	-0.42%
2009-05-13	0	14.24	14.28	14.30	13.90	14.72	14,218,174	204,921,364	14.413	6.647	6.666	6.675	6.489	6.871	30,458,254	6.7279	0.14%
2009-05-12	0	14.22	14.22	14.24	13.66	14.42	11,041,171	155,912,957	14.121	6.638	6.638	6.647	6.377	6.731	23,652,460	6.5918	1.57%
2009-05-11	0	14.00	13.90	13.98	13.80	14.66	26,184,070	374,791,277	14.314	6.535	6.489	6.526	6.442	6.843	56,091,665	6.6818	-0.85%
2009-05-08	0	14.12	14.12	14.14	13.88	14.64	23,918,107	342,247,919	14.309	6.591	6.591	6.601	6.479	6.834	51,237,506	6.6796	0.86%
2009-05-07	0	14.00	13.98	14.00	13.00	14.38	54,586,495	749,911,008	13.738	6.535	6.526	6.535	6.069	6.713	116,935,503	6.4130	8.70%
2009-05-06	0	12.88	12.86	12.88	12.30	13.04	93,132,495	1,154,444,493	12.396	6.012	6.003	6.012	5.742	6.087	199,508,965	5.7864	-2.42%
2009-05-05	0	13.20	13.18	13.20	12.56	13.34	31,458,355	407,682,094	12.959	6.162	6.153	6.162	5.863	6.227	67,390,268	6.0496	3.45%
2009-05-04	0	12.76	12.82	12.84	11.48	13.00	24,657,519	298,948,725	12.124	5.956	5.984	5.994	5.359	6.069	52,821,479	5.6596	11.73%
2009-04-30	0	11.42	11.34	11.42	11.12	11.64	12,110,896	137,658,350	11.366	5.331	5.294	5.331	5.191	5.434	25,944,031	5.3060	2.70%
2009-04-29	0	11.12	11.10	11.14	10.82	11.18	12,148,697	133,933,902	11.025	5.191	5.182	5.200	5.051	5.219	26,025,008	5.1464	2.02%
2009-04-28	0	10.90	10.90	10.92	10.82	11.66	10,082,816	112,227,171	11.131	5.088	5.088	5.098	5.051	5.443	21,599,466	5.1958	-4.39%
2009-04-27	0	11.40	11.34	11.40	11.28	12.10	12,069,789	138,489,704	11.474	5.322	5.294	5.322	5.266	5.648	25,855,971	5.3562	-6.10%
2009-04-24	0	12.14	12.16	12.20	11.88	12.30	8,220,690	99,103,379	12.055	5.667	5.676	5.695	5.546	5.742	17,610,409	5.6275	-1.78%
2009-04-23	0	12.36	12.34	12.36	12.00	12.50	7,734,455	94,678,069	12.241	5.770	5.760	5.770	5.602	5.835	16,568,794	5.7142	1.31%
2009-04-22	0	12.20	12.20	12.22	12.00	12.70	26,234,982	325,380,472	12.403	5.695	5.695	5.704	5.602	5.928	56,200,729	5.7896	3.04%
2009-04-21	0	11.84	11.84	11.88	11.50	12.06	9,797,596	116,227,157	11.863	5.527	5.527	5.546	5.368	5.630	20,988,466	5.5377	-2.15%
2009-04-20	0	12.10	12.08	12.10	11.74	12.58	12,056,507	146,888,560	12.183	5.648	5.639	5.648	5.480	5.872	25,827,518	5.6873	1.34%
2009-04-17	0	11.94	11.90	11.94	11.64	12.68	19,983,538	242,088,784	12.114	5.574	5.555	5.574	5.434	5.919	42,808,850	5.6551	-3.08%
2009-04-16	0	12.32	12.34	12.38	11.92	13.08	22,155,072	275,709,203	12.445	5.751	5.760	5.779	5.564	6.106	47,460,722	5.8092	-3.60%
2009-04-15	0	12.78	12.80	12.82	12.14	13.10	32,937,686	417,863,380	12.686	5.966	5.975	5.984	5.667	6.115	70,559,300	5.9222	3.23%
2009-04-14	0	12.38	12.12	12.14	10.84	12.94	59,156,596	698,237,732	11.803	5.779	5.658	5.667	5.060	6.041	126,725,599	5.5098	16.57%
2009-04-09	0	10.62	10.58	10.60	9.050	11.24	90,962,805	950,683,353	10.451	4.958	4.939	4.948	4.225	5.247	194,861,042	4.8788	12.14%
2009-04-08	1	-	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
2009-04-03	1	9.470	9.460	9.490	9.100	9.540	5,753,497	54,226,225	9.4249	4.421	4.416	4.430	4.248	4.453	12,325,174	4.3996	1.94%
2009-04-02	0	9.290	9.270	9.280	9.000	9.320	18,323,016	168,278,864	9.1840	4.337	4.327	4.332	4.201	4.351	39,251,670	4.2872	4.15%
2009-04-01	0	8.920	8.900	8.920	8.810	9.120	9,364,242	83,541,564	8.9213	4.164	4.155	4.164	4.113	4.257	20,060,133	4.1646	1.83%
2009-03-31	0	8.760	8.750	8.760	8.700	9.420	17,882,199	158,932,170	8.8877	4.089	4.085	4.089	4.061	4.397	38,307,349	4.1489	-5.19%
2009-03-30	0	9.240	9.220	9.230	9.070	9.540	18,014,285	168,071,594	9.3299	4.313	4.304	4.309	4.234	4.453	38,590,305	4.3553	1.09%
2009-03-27	0	9.140	9.130	9.140	8.840	9.350	18,915,457	173,036,443	9.1479	4.267	4.262	4.267	4.127	4.365	40,520,800	4.2703	4.46%
2009-03-26	0	8.750	8.720	8.800	8.450	9.100	21,381,132	186,685,319	8.7313	4.085	4.071	4.108	3.945	4.248	45,802,784	4.0759	-2.34%
2009-03-25	0	8.960	8.950	8.970	8.750	9.780	19,818,888	183,262,805	9.2469	4.183	4.178	4.187	4.085	4.565	42,456,135	4.3165	-8.01%
2009-03-24	0	9.740	9.760	9.770	9.510	9.850	15,149,209	146,660,637	9.6811	4.547	4.556	4.561	4.439	4.598	32,452,722	4.5192	2.10%
2009-03-23	0	9.540	9.550	9.560	9.180	9.560	19,162,756	181,334,710	9.4629	4.453	4.458	4.463	4.285	4.463	41,050,566	4.4173	4.61%
2009-03-20	0	9.120	9.120	9.130	8.700	9.300	21,275,070	193,727,243	9.1058	4.257	4.257	4.262	4.061	4.341	45,575,577	4.2507	2.70%
2009-03-19	0	8.880	8.880	8.900	8.010	9.000	19,026,894	161,153,890	8.4698	4.145	4.145	4.155	3.739	4.201	40,759,521	3.9538	12.55%
2009-03-18	0	7.890	7.890	7.900	7.880	8.100	5,086,863	40,632,443	7.9877	3.683	3.683	3.688	3.678	3.781	10,897,107	3.7287	0.51%
2009-03-17	0	7.850	7.840	7.850	7.820	8.160	8,336,668	66,662,989	7.9964	3.664	3.660	3.664	3.650	3.809	17,858,858	3.7328	-1.88%
2009-03-16	0	8.000	7.990	8.000	7.680	8.000	8,162,594	64,016,643	7.8427	3.734	3.730	3.734	3.585	3.734	17,485,956	3.6610	4.85%
2009-03-13	0	7.630	7.630	7.660	7.600	7.950	15,119,113	116,853,685	7.7289	3.562	3.562	3.576	3.548	3.711	32,388,251	3.6079	-1.17%
2009-03-12	0	7.720	7.710	7.720	7.230	7.930	24,602,421	188,315,463	7.6543	3.604	3.599	3.604	3.375	3.702	52,703,447	3.5731	7.37%
2009-03-11	0	7.190	7.190	7.240	7.190	7.460	10,423,157	76,098,449	7.3009	3.356	3.356	3.380	3.356	3.482	22,328,547	3.4081	0.14%
2009-03-10	0	7.180	7.180	7.190	7.180	7.460	10,630,839	77,285,336	7.2699	3.352	3.352	3.356	3.352	3.482	22,773,444	3.3937	-1.64%
2009-03-09	0	7.300	7.300	7.340	7.300	7.660	8,478,002	62,916,684	7.4212	3.408	3.408	3.426	3.408	3.576	18,161,624	3.4643	-2.67%
2009-03-06	0	7.500	7.500	7.510	7.460	7.770	21,867,043	165,673,972	7.5764	3.501	3.501	3.506	3.482	3.627	46,843,705	3.5367	-1.06%
2009-03-05	0	7.580	7.550	7.580	7.400	7.960	13,749,018	105,689,215	7.6870	3.538	3.524	3.538	3.454	3.716	29,453,225	3.5884	-5.13%
2009-03-04	0	7.990	7.990	8.000	7.470	8.060	7,493,330	59,056,945	7.8813	3.730	3.730	3.734	3.487	3.762	16,052,254	3.6790	3.10%
2009-03-03	0	7.750	7.750	7.760	7.400	7.960	5,059,453	38,951,504	7.6988	3.618	3.618	3.622	3.454	3.716	10,838,389	3.5938	1.57%
2009-03-02	0	7.630	7.620	7.630	7.630	8.100	6,877,517	53,337,354	7.7553	3.562	3.557	3.562	3.562	3.781	14,733,056	3.6203	-5.92%
2009-02-27	0	8.110	8.110	8.200	8.110	8.350	3,173,545	26,029,878	8.2021	3.786	3.786	3.828	3.786	3.898	6,798,386	3.8288	-1.22%
2009-02-26	0	8.210	8.210	8.220	8.200	8.500	4,050,419	33,673,810	8.3137	3.832	3.832	3.837	3.828	3.968	8,676,831	3.8809	-1.08%
2009-02-25	0	8.300	8.300	8.350	8.250	8.550	4,586,549	38,377,281	8.3674	3.875	3.875	3.898	3.851	3.991	9,825,332	3.9060	0.73%
2009-02-24	0	8.240	8.230	8.240	8.200	8.360	5,927,029	48,973,184	8.2627	3.847	3.842	3.847	3.828	3.903	12,696,916	3.8571	-5.07%
2009-02-23	0	8.680	8.680	8.690	8.300	9.270	6,454,117	55,279,343	8.5650	4.052	4.052	4.057	3.875	4.327	13,826,046	3.9982	4.58%
2009-02-20	0	8.300	8.300	8.310	8.210	8.420	7,962,434	66,369,815	8.3354	3.875	3.875	3.879	3.832	3.931	17,057,172	3.8910	-3.04%
2009-02-19	0	8.560	8.550	8.560	8.350	8.640	6,902,880	58,729,974	8.5080	3.996	3.991	3.996	3.898	4.033	14,787,389	3.9716	-0.81%
2009-02-18	0	8.630	8.610	8.630	8.480	8.820	10,426,206	89,247,690	8.5599	4.029	4.019	4.029	3.959	4.117	22,335,078	3.9959	-2.15%
2009-02-17	0	8.820	8.820	8.830	8.820	8.960	7,841,467	69,568,104	8.8718	4.117	4.117	4.122	4.117	4.183	16,798,036	4.1414	-2.86%
2009-02-16	0	9.080	9.070	9.080	8.930	9.300	6,515,486	58,875,241	9.0362	4.239	4.234	4.239	4.169	4.341	13,957,511	4.2182	-1.84%
2009-02-13	0	9.250	9.250	9.280	9.140	9.330	5,887,405	54,525,630	9.2614	4.318	4.318	4.332	4.267	4.355	12,612,033	4.3233	1.65%
2009-02-12	0	9.100	9.100	9.110	9.100	9.400	4,469,924	41,046,865	9.1829	4.248	4.248	4.253	4.248	4.388	9,575,497	4.2867	-2.57%
2009-02-11	0	9.340	9.340	9.400	9.310	9.600	7,340,591	68,920,110	9.3889	4.360	4.360	4.388	4.346	4.481	15,725,056	4.3828	-5.08%
2009-02-10	0	9.840	9.840	9.850	9.740	10.02	5,958,822	58,670,806	9.8460	4.593	4.593	4.598	4.547	4.677	12,765,023	4.5962	-1.40%
2009-02-09	0	9.980	9.980	9.990	9.780	10.16	5,211,460	51,659,440	9.9127	4.659	4.659	4.663	4.565	4.743	11,164,019	4.6273	0.50%
2009-02-06	0	9.930	9.890	9.930	9.560	10.02	10,194,929	100,486,499	9.8565	4.635	4.617	4.635	4.463	4.677	21,839,635	4.6011	2.37%
2009-02-05	0	9.700	9.700	9.770	9.440	10.02	15,741,300	153,133,622	9.7281	4.528	4.528	4.561	4.407	4.677	33,721,103	4.5412	5.43%
2009-02-04	0	9.200	9.200	9.210	9.050	9.300	7,458,707	68,620,073	9.2000	4.295	4.295	4.299	4.225	4.341	15,978,085	4.2946	3.25%
2009-02-03	0	8.910	8.910	8.920	8.910	9.130	3,031,227	27,302,525	9.0071	4.159	4.159	4.164	4.159	4.262	6,493,512	4.2046	-0.22%
2009-02-02	0	8.930	8.930	8.940	8.900	9.200	5,948,829	53,801,186	9.0440	4.169	4.169	4.173	4.155	4.295	12,743,616	4.2218	-3.25%
2009-01-30	0	9.230	9.200	9.230	9.020	9.250	7,552,855	68,869,444	9.1183	4.309	4.295	4.309	4.211	4.318	16,179,769	4.2565	0.00%
2009-01-29	0	9.230	9.220	9.230	9.060	9.480	7,951,345	73,680,866	9.2665	4.309	4.304	4.309	4.229	4.425	17,033,417	4.3257	4.18%
2009-01-23	0	8.860	8.860	8.870	8.800	9.090	6,219,567	55,542,390	8.9303	4.136	4.136	4.141	4.108	4.243	13,323,592	4.1687	-1.56%
2009-01-22	0	9.000	9.000	9.020	8.800	9.380	7,620,526	68,948,205	9.0477	4.201	4.201	4.211	4.108	4.379	16,324,734	4.2235	0.00%
2009-01-21	0	9.000	9.000	9.010	8.860	9.560	9,294,972	86,110,899	9.2642	4.201	4.201	4.206	4.136	4.463	19,911,742	4.3246	-2.91%
2009-01-20	0	9.270	9.270	9.280	9.010	9.660	7,210,374	67,612,812	9.3772	4.327	4.327	4.332	4.206	4.509	15,446,105	4.3773	-0.32%
2009-01-19	0	9.300	9.290	9.300	9.210	9.920	5,527,939	52,433,435	9.4852	4.341	4.337	4.341	4.299	4.631	11,841,983	4.4278	-1.17%
2009-01-16	0	9.410	9.410	9.420	9.200	9.720	8,299,799	78,534,118	9.4622	4.393	4.393	4.397	4.295	4.537	17,779,877	4.4170	2.73%
2009-01-15	0	9.160	9.120	9.160	8.650	9.180	20,353,735	182,773,259	8.9798	4.276	4.257	4.276	4.038	4.285	43,601,888	4.1919	-6.05%
2009-01-14	0	9.750	9.740	9.750	9.600	10.44	14,780,724	148,374,475	10.038	4.551	4.547	4.551	4.481	4.873	31,663,352	4.6860	-3.47%
2009-01-13	0	10.10	10.10	10.12	9.920	11.06	18,127,049	188,697,404	10.410	4.715	4.715	4.724	4.631	5.163	38,831,868	4.8593	-8.84%
2009-01-12	0	11.08	11.02	11.08	10.70	11.36	14,644,153	161,151,027	11.004	5.172	5.144	5.172	4.995	5.303	31,370,789	5.1370	0.36%
2009-01-09	0	11.04	11.02	11.04	10.90	11.58	19,706,811	220,023,791	11.165	5.154	5.144	5.154	5.088	5.406	42,216,044	5.2119	3.18%
2009-01-08	0	10.70	10.68	10.70	10.50	11.80	24,960,709	272,529,740	10.918	4.995	4.986	4.995	4.901	5.508	53,470,974	5.0968	-7.60%
2009-01-07	0	11.58	11.58	11.60	11.40	13.20	41,109,402	494,277,816	12.023	5.406	5.406	5.415	5.322	6.162	88,064,797	5.6127	6.43%
2009-01-06	0	10.88	10.86	10.88	10.50	10.90	17,325,778	185,796,891	10.724	5.079	5.070	5.079	4.901	5.088	37,115,381	5.0059	-0.55%
2009-01-05	0	10.94	10.92	10.94	9.970	10.98	47,962,683	513,972,067	10.716	5.107	5.098	5.107	4.654	5.126	102,745,934	5.0024	7.25%
2009-01-02	0	10.20	10.10	10.20	8.530	10.20	45,153,296	428,567,605	9.4914	4.761	4.715	4.761	3.982	4.761	96,727,650	4.4307	21.72%
2008-12-31	0	8.380	8.320	8.380	8.290	8.530	9,701,573	81,461,529	8.3967	3.912	3.884	3.912	3.870	3.982	20,782,765	3.9197	1.33%
2008-12-30	0	8.270	8.270	8.280	8.050	8.390	10,229,794	84,022,334	8.2135	3.861	3.861	3.865	3.758	3.917	21,914,323	3.8341	0.00%
2008-12-29	0	8.270	8.250	8.270	7.650	8.350	20,654,157	168,198,822	8.1436	3.861	3.851	3.861	3.571	3.898	44,245,454	3.8015	7.40%
2008-12-24	0	7.700	7.700	7.710	7.200	7.850	5,697,833	43,595,246	7.6512	3.594	3.594	3.599	3.361	3.664	12,205,931	3.5716	3.08%
2008-12-23	0	7.470	7.420	7.470	7.250	7.690	9,958,698	73,910,569	7.4217	3.487	3.464	3.487	3.384	3.590	21,333,580	3.4645	-4.84%
2008-12-22	0	7.850	7.850	7.940	7.850	8.600	14,018,488	113,949,379	8.1285	3.664	3.664	3.706	3.664	4.015	30,030,485	3.7945	-8.72%
2008-12-19	0	8.600	8.540	8.600	7.900	8.630	32,810,242	274,488,380	8.3659	4.015	3.987	4.015	3.688	4.029	70,286,289	3.9053	4.24%
2008-12-18	0	8.250	8.240	8.250	7.430	8.250	42,552,855	335,489,175	7.8841	3.851	3.847	3.851	3.468	3.851	91,156,970	3.6803	12.86%
2008-12-17	0	7.310	7.300	7.310	7.100	7.470	15,586,755	113,706,659	7.2951	3.412	3.408	3.412	3.314	3.487	33,390,036	3.4054	3.69%
2008-12-16	0	7.050	7.030	7.050	6.950	7.150	5,084,518	35,835,595	7.0480	3.291	3.282	3.291	3.244	3.338	10,892,084	3.2901	0.71%
2008-12-15	0	7.000	6.970	7.000	6.920	7.260	13,008,966	92,712,864	7.1268	3.268	3.254	3.268	3.230	3.389	27,867,882	3.3269	4.48%
2008-12-12	0	6.700	6.670	6.700	6.600	7.190	9,629,631	65,745,797	6.8274	3.128	3.114	3.128	3.081	3.356	20,628,651	3.1871	-5.63%
2008-12-11	0	7.100	7.090	7.100	6.950	7.470	21,157,234	152,109,971	7.1895	3.314	3.310	3.314	3.244	3.487	45,323,148	3.3561	-5.96%
2008-12-10	0	7.550	7.550	7.560	6.700	7.590	39,995,996	287,283,585	7.1828	3.524	3.524	3.529	3.128	3.543	85,679,652	3.3530	14.39%
2008-12-09	0	6.600	6.600	6.610	6.300	6.700	13,647,365	89,839,210	6.5829	3.081	3.081	3.086	2.941	3.128	29,235,464	3.0730	1.54%
2008-12-08	0	6.500	6.480	6.500	5.910	6.510	20,340,269	127,422,633	6.2646	3.034	3.025	3.034	2.759	3.039	43,573,041	2.9243	12.07%
2008-12-05	0	5.800	5.800	5.830	5.500	5.850	6,276,572	35,904,277	5.7204	2.707	2.707	2.721	2.567	2.731	13,445,709	2.6703	5.07%
2008-12-04	0	5.520	5.520	5.550	5.510	5.770	10,742,642	60,810,800	5.6607	2.577	2.577	2.591	2.572	2.693	23,012,949	2.6425	-1.25%
2008-12-03	0	5.590	5.590	5.600	5.550	5.980	18,752,537	106,672,202	5.6884	2.609	2.609	2.614	2.591	2.792	40,171,792	2.6554	-7.30%
2008-12-02	1	-	-	-	-	-	0	0	-	2.815	-	-	-	-	0	-	0.00%
2008-12-01	0	6.030	6.020	6.030	5.110	6.030	19,104,840	107,963,737	5.6511	2.815	2.810	2.815	2.385	2.815	40,926,498	2.6380	15.52%
2008-11-28	0	5.220	5.220	5.300	5.210	5.480	13,124,299	70,086,865	5.3402	2.437	2.437	2.474	2.432	2.558	28,114,949	2.4929	-4.04%
2008-11-27	0	5.440	5.410	5.440	5.300	5.700	8,759,719	48,518,643	5.5388	2.539	2.525	2.539	2.474	2.661	18,765,120	2.5856	-1.09%
2008-11-26	0	5.500	5.490	5.500	5.280	5.620	8,293,857	45,554,490	5.4926	2.567	2.563	2.567	2.465	2.623	17,767,148	2.5640	3.00%
2008-11-25	0	5.340	5.330	5.340	5.320	5.810	13,460,748	74,677,344	5.5478	2.493	2.488	2.493	2.483	2.712	28,835,692	2.5898	-5.49%
2008-11-24	0	5.650	5.630	5.650	5.560	5.780	5,139,799	29,284,196	5.6975	2.637	2.628	2.637	2.595	2.698	11,010,507	2.6597	-2.59%
2008-11-21	0	5.800	5.790	5.800	5.690	6.100	10,415,128	60,185,292	5.7786	2.707	2.703	2.707	2.656	2.848	22,311,347	2.6975	-2.03%
2008-11-20	0	5.920	5.920	5.970	5.760	6.040	14,461,769	85,622,868	5.9206	2.764	2.764	2.787	2.689	2.820	30,980,084	2.7638	-2.95%
2008-11-19	0	6.100	6.090	6.100	6.080	6.280	6,205,104	38,290,347	6.1708	2.848	2.843	2.848	2.838	2.932	13,292,609	2.8806	-1.61%
2008-11-18	0	6.200	6.180	6.230	6.010	6.440	12,975,039	80,940,493	6.2382	2.894	2.885	2.908	2.806	3.006	27,795,203	2.9120	-2.21%
2008-11-17	0	6.340	6.340	6.350	5.850	6.390	15,665,788	96,171,038	6.1389	2.960	2.960	2.964	2.731	2.983	33,559,341	2.8657	3.09%
2008-11-14	0	6.150	6.150	6.190	6.150	6.780	23,393,879	149,991,938	6.4116	2.871	2.871	2.890	2.871	3.165	50,114,502	2.9930	-7.10%
2008-11-13	0	6.620	6.610	6.620	6.060	7.100	71,199,660	473,000,998	6.6433	3.090	3.086	3.090	2.829	3.314	152,524,320	3.1012	9.24%
2008-11-12	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	2.829	-	-	-	-	0	-	0.00%
2008-10-31	1	6.060	-	-	4.650	6.390	28,004,492	158,488,106	5.6594	2.829	-	-	2.171	2.983	59,991,383	2.6418	21.20%
2008-10-30	0	5.000	4.960	5.000	4.380	5.000	40,046,429	185,774,706	4.6390	2.334	2.315	2.334	2.045	2.334	85,787,690	2.1655	17.37%
2008-10-29	0	4.260	4.260	4.270	4.020	4.750	23,551,696	104,469,476	4.4358	1.989	1.989	1.993	1.877	2.217	50,452,578	2.0706	0.71%
2008-10-28	0	4.230	4.220	4.230	3.700	4.230	31,330,311	126,946,182	4.0519	1.975	1.970	1.975	1.727	1.975	67,115,972	1.8914	15.57%
2008-10-27	0	3.660	3.650	3.660	3.660	5.200	32,312,564	136,577,992	4.2268	1.709	1.704	1.709	1.709	2.427	69,220,160	1.9731	-27.67%
2008-10-24	0	5.060	5.060	5.090	4.950	5.480	54,569,277	285,559,618	5.2330	2.362	2.362	2.376	2.311	2.558	116,898,618	2.4428	1.20%
2008-10-23	0	5.000	5.000	5.030	4.350	5.600	60,123,208	302,935,020	5.0386	2.334	2.334	2.348	2.031	2.614	128,796,281	2.3520	1.83%
2008-10-22	0	4.910	4.900	4.910	4.850	6.340	90,611,234	504,334,037	5.5659	2.292	2.287	2.292	2.264	2.960	194,107,905	2.5982	-24.69%
2008-10-21	0	6.520	6.520	6.530	6.470	9.000	178,844,051	1,367,037,709	7.6437	3.044	3.044	3.048	3.020	4.201	383,120,751	3.5682	-55.10%
2008-10-20	1	-	-	-	-	-	0	0	-	6.778	-	-	-	-	0	-	0.00%
2008-10-17	0	14.52	14.50	14.52	14.40	15.26	6,885,312	101,788,389	14.783	6.778	6.769	6.778	6.722	7.123	14,749,755	6.9010	-1.89%
2008-10-16	0	14.80	14.80	14.82	14.60	15.00	9,541,009	141,393,460	14.820	6.909	6.909	6.918	6.815	7.002	20,438,804	6.9179	-7.85%
2008-10-15	0	16.06	16.06	16.08	16.02	16.98	5,197,106	85,783,580	16.506	7.497	7.497	7.506	7.478	7.926	11,133,270	7.7052	-6.63%
2008-10-14	0	17.20	17.18	17.20	16.00	17.20	10,531,356	177,369,330	16.842	8.029	8.020	8.029	7.469	8.029	22,560,331	7.8620	8.45%
2008-10-13	0	15.86	15.84	15.86	14.10	15.86	10,819,270	164,568,959	15.211	7.404	7.394	7.404	6.582	7.404	23,177,102	7.1005	7.16%
2008-10-10	0	14.80	14.80	14.88	14.42	15.50	13,684,111	203,341,812	14.860	6.909	6.909	6.946	6.731	7.236	29,314,181	6.9366	-12.53%
2008-10-09	0	16.92	16.90	16.92	16.68	17.56	11,799,710	201,470,559	17.074	7.898	7.889	7.898	7.786	8.197	25,277,406	7.9704	-1.74%
2008-10-08	0	17.22	17.22	17.24	17.20	19.50	11,555,872	210,680,317	18.231	8.038	8.038	8.048	8.029	9.103	24,755,055	8.5106	-13.90%
2008-10-06	0	20.00	20.00	20.05	20.00	21.55	5,420,868	112,473,588	20.748	9.336	9.336	9.360	9.336	10.06	11,612,615	9.6855	-9.50%
2008-10-03	0	22.10	22.10	22.15	21.85	22.70	3,039,481	67,986,198	22.368	10.32	10.32	10.34	10.20	10.60	6,511,194	10.441	-2.43%
2008-10-02	0	22.65	22.65	22.70	21.05	23.15	7,640,808	170,170,936	22.271	10.57	10.57	10.60	9.826	10.81	16,368,183	10.396	1.57%
2008-09-30	0	22.30	22.15	22.30	20.45	22.50	5,029,000	109,658,150	21.805	10.41	10.34	10.41	9.546	10.50	10,773,153	10.179	2.29%
2008-09-29	0	21.80	21.80	21.85	21.65	23.30	4,311,280	97,202,346	22.546	10.18	10.18	10.20	10.11	10.88	9,235,649	10.525	-4.80%
2008-09-26	0	22.90	22.85	22.90	22.65	23.30	4,671,390	107,274,945	22.964	10.69	10.67	10.69	10.57	10.88	10,007,078	10.720	-1.51%
2008-09-25	0	23.25	23.25	23.30	23.00	23.55	3,341,530	77,785,900	23.279	10.85	10.85	10.88	10.74	10.99	7,158,245	10.867	0.65%
2008-09-24	0	23.10	23.10	23.15	22.30	23.75	8,089,203	187,551,956	23.185	10.78	10.78	10.81	10.41	11.09	17,328,737	10.823	5.00%
2008-09-23	0	22.00	21.95	22.00	21.65	22.40	6,436,566	142,203,841	22.093	10.27	10.25	10.27	10.11	10.46	13,788,449	10.313	-3.08%
2008-09-22	0	22.70	22.65	22.70	21.15	22.70	9,933,196	215,841,908	21.729	10.60	10.57	10.60	9.873	10.60	21,278,949	10.143	5.58%
2008-09-19	0	21.50	21.45	21.50	21.05	22.75	16,149,590	345,797,403	21.412	10.04	10.01	10.04	9.826	10.62	34,595,744	9.9954	1.42%
2008-09-18	0	21.20	21.20	21.25	20.00	21.55	7,799,113	161,517,583	20.710	9.896	9.896	9.920	9.336	10.06	16,707,305	9.6675	-1.17%
2008-09-17	0	21.45	21.35	21.45	21.35	22.80	3,678,556	80,986,425	22.016	10.01	9.966	10.01	9.966	10.64	7,880,224	10.277	-1.83%
2008-09-16	0	21.85	21.85	21.90	21.00	24.55	9,899,826	222,608,119	22.486	10.20	10.20	10.22	9.803	11.46	21,207,464	10.497	-5.00%
2008-09-12	0	23.00	23.00	23.10	23.00	23.95	5,509,878	129,106,827	23.432	10.74	10.74	10.78	10.74	11.18	11,803,292	10.938	-0.22%
2008-09-11	0	23.05	23.00	23.05	23.00	24.30	4,423,871	103,464,477	23.388	10.76	10.74	10.76	10.74	11.34	9,476,842	10.918	-3.96%
2008-09-10	0	24.30	24.25	24.30	24.20	25.05	5,531,018	136,428,837	24.666	11.20	11.18	11.20	11.16	11.55	11,996,686	11.372	-3.57%
2008-09-09	0	25.20	25.20	25.25	25.15	26.10	4,216,438	107,371,031	25.465	11.62	11.62	11.64	11.60	12.03	9,145,384	11.740	-3.63%
2008-09-08	0	26.15	26.10	26.15	25.10	26.15	2,528,430	65,054,573	25.729	12.06	12.03	12.06	11.57	12.06	5,484,122	11.862	5.02%
2008-09-05	0	24.90	24.90	24.95	24.75	25.65	5,820,297	146,494,910	25.170	11.48	11.48	11.50	11.41	11.83	12,624,127	11.604	-2.92%
2008-09-04	0	25.65	25.65	25.70	25.65	26.35	2,974,775	77,394,277	26.017	11.83	11.83	11.85	11.83	12.15	6,452,237	11.995	-2.10%
2008-09-03	0	26.20	26.15	26.20	25.95	27.15	3,736,468	99,125,096	26.529	12.08	12.06	12.08	11.96	12.52	8,104,337	12.231	-3.85%
2008-09-02	0	27.25	27.25	27.30	27.05	27.55	2,566,060	69,957,900	27.263	12.56	12.56	12.59	12.47	12.70	5,565,741	12.569	-0.18%
2008-09-01	0	27.30	27.30	27.35	27.00	27.65	3,410,494	93,110,209	27.301	12.59	12.59	12.61	12.45	12.75	7,397,305	12.587	-0.18%
2008-08-29	0	27.35	27.35	27.45	27.10	28.20	5,855,350	160,749,344	27.453	12.61	12.61	12.66	12.49	13.00	12,700,156	12.657	0.92%
2008-08-28	0	27.10	27.10	27.25	26.95	28.30	2,634,224	72,314,087	27.452	12.49	12.49	12.56	12.43	13.05	5,713,588	12.657	-3.21%
2008-08-27	0	28.00	28.00	28.05	26.80	28.00	3,037,874	83,111,817	27.359	12.91	12.91	12.93	12.36	12.91	6,589,098	12.614	2.94%
2008-08-26	0	27.20	27.15	27.20	26.45	27.20	1,989,149	53,587,259	26.940	12.54	12.52	12.54	12.19	12.54	4,314,431	12.420	0.74%
2008-08-25	0	27.00	27.00	27.05	26.50	27.15	2,590,761	69,869,497	26.969	12.45	12.45	12.47	12.22	12.52	5,619,317	12.434	2.08%
2008-08-21	0	26.45	26.40	26.45	26.40	27.20	2,996,051	79,899,527	26.668	12.19	12.17	12.19	12.17	12.54	6,498,385	12.295	-3.99%
2008-08-20	0	27.55	27.45	27.55	26.70	27.55	2,232,060	60,954,164	27.308	12.70	12.66	12.70	12.31	12.70	4,841,301	12.590	2.42%
2008-08-19	0	26.90	26.90	26.95	26.90	27.45	1,955,930	53,176,495	27.187	12.40	12.40	12.43	12.40	12.66	4,242,380	12.535	-1.82%
2008-08-18	0	27.40	27.35	27.40	27.20	28.30	3,094,438	85,441,833	27.611	12.63	12.61	12.63	12.54	13.05	6,711,784	12.730	-1.79%
2008-08-15	0	27.90	27.90	27.95	27.85	28.50	2,474,576	69,636,041	28.141	12.86	12.86	12.89	12.84	13.14	5,367,314	12.974	-1.76%
2008-08-14	0	28.40	28.40	28.45	27.70	28.45	2,950,268	82,898,314	28.099	13.09	13.09	13.12	12.77	13.12	6,399,082	12.955	2.53%
2008-08-13	0	27.70	27.65	27.70	27.55	28.10	4,890,582	135,745,887	27.757	12.77	12.75	12.77	12.70	12.96	10,607,591	12.797	-0.54%
2008-08-12	0	27.85	27.80	27.85	27.80	29.00	4,385,000	124,479,100	28.387	12.84	12.82	12.84	12.82	13.37	9,510,992	13.088	0.54%
2008-08-11	0	27.70	27.70	27.80	27.45	28.95	4,242,041	119,307,903	28.125	12.77	12.77	12.82	12.66	13.35	9,200,916	12.967	-2.81%
2008-08-08	0	28.50	28.40	28.50	28.25	29.60	4,372,470	126,293,752	28.884	13.14	13.09	13.14	13.02	13.65	9,483,814	13.317	-2.06%
2008-08-07	0	29.10	29.10	29.15	28.95	29.45	7,044,052	205,706,159	29.203	13.42	13.42	13.44	13.35	13.58	15,278,431	13.464	0.87%
2008-08-05	0	28.85	28.80	28.85	28.75	29.85	5,375,915	156,691,251	29.147	13.30	13.28	13.30	13.26	13.76	11,660,270	13.438	-2.53%
2008-08-04	0	29.60	29.60	29.65	29.35	30.05	2,935,000	87,034,000	29.654	13.65	13.65	13.67	13.53	13.85	6,365,966	13.672	-3.11%
2008-08-01	0	30.55	30.50	30.55	29.60	30.60	3,134,000	94,740,150	30.230	14.08	14.06	14.08	13.65	14.11	6,797,594	13.937	1.83%
2008-07-31	0	30.00	29.90	30.00	29.80	30.70	6,295,106	189,269,540	30.066	13.83	13.79	13.83	13.74	14.15	13,653,980	13.862	-1.64%
2008-07-30	0	30.50	30.50	30.65	30.20	31.25	3,897,191	119,433,018	30.646	14.06	14.06	14.13	13.92	14.41	8,452,942	14.129	2.18%
2008-07-29	0	29.85	29.80	29.85	29.50	30.35	2,644,073	79,048,321	29.896	13.76	13.74	13.76	13.60	13.99	5,734,950	13.784	-1.65%
2008-07-28	0	30.35	30.35	30.60	30.35	31.50	3,554,300	109,481,985	30.803	13.99	13.99	14.11	13.99	14.52	7,709,217	14.201	-3.34%
2008-07-25	0	31.40	31.40	31.45	31.00	31.80	6,036,384	189,829,447	31.448	14.48	14.48	14.50	14.29	14.66	13,092,816	14.499	-1.26%
2008-07-24	0	31.80	31.75	31.80	31.50	32.30	5,749,651	183,314,434	31.883	14.66	14.64	14.66	14.52	14.89	12,470,897	14.699	0.32%
2008-07-23	0	31.70	31.50	31.70	30.10	31.70	7,838,992	243,625,260	31.079	14.62	14.52	14.62	13.88	14.62	17,002,643	14.329	6.02%
2008-07-22	0	29.90	29.90	29.95	29.30	30.25	2,960,773	88,393,119	29.855	13.79	13.79	13.81	13.51	13.95	6,421,867	13.764	1.18%
2008-07-21	0	29.55	29.50	29.55	28.55	29.65	4,130,550	120,828,705	29.252	13.62	13.60	13.62	13.16	13.67	8,959,094	13.487	5.16%
2008-07-18	0	28.10	28.05	28.10	28.10	28.85	3,239,600	91,791,582	28.334	12.96	12.93	12.96	12.96	13.30	7,026,638	13.063	-0.71%
2008-07-17	0	28.30	28.30	28.35	28.25	29.10	3,949,293	113,192,479	28.661	13.05	13.05	13.07	13.02	13.42	8,565,951	13.214	0.35%
2008-07-16	0	28.20	28.20	28.25	27.80	28.50	3,543,335	100,120,123	28.256	13.00	13.00	13.02	12.82	13.14	7,685,434	13.027	0.00%
2008-07-15	0	28.20	28.20	28.25	28.15	29.10	2,956,148	84,168,162	28.472	13.00	13.00	13.02	12.98	13.42	6,411,836	13.127	-5.05%
2008-07-14	0	29.70	29.70	29.75	29.50	30.50	3,221,227	95,978,539	29.796	13.69	13.69	13.72	13.60	14.06	6,986,788	13.737	-1.98%
2008-07-11	0	30.30	30.15	30.30	28.95	30.30	6,202,377	185,145,334	29.851	13.97	13.90	13.97	13.35	13.97	13,452,852	13.763	3.95%
2008-07-10	0	29.15	29.15	29.20	27.80	29.30	5,482,079	157,159,658	28.668	13.44	13.44	13.46	12.82	13.51	11,890,538	13.217	0.17%
2008-07-09	0	29.10	28.95	29.10	28.40	29.30	3,825,231	110,089,805	28.780	13.42	13.35	13.42	13.09	13.51	8,296,862	13.269	3.56%
2008-07-08	0	28.10	28.10	28.15	27.55	28.55	3,771,913	105,543,190	27.981	12.96	12.96	12.98	12.70	13.16	8,181,216	12.901	-2.26%
2008-07-07	0	28.75	28.75	28.80	27.20	28.95	2,640,000	74,852,300	28.353	13.26	13.26	13.28	12.54	13.35	5,726,116	13.072	5.70%
2008-07-04	0	27.20	27.20	27.45	27.05	27.85	3,218,947	88,282,251	27.426	12.54	12.54	12.66	12.47	12.84	6,981,842	12.645	-0.37%
2008-07-03	0	27.30	27.20	27.30	27.00	28.20	5,112,725	140,975,145	27.573	12.59	12.54	12.59	12.45	13.00	11,089,415	12.713	-3.19%
2008-07-02	0	28.20	28.15	28.20	28.10	29.15	4,561,336	130,381,484	28.584	13.00	12.98	13.00	12.96	13.44	9,893,462	13.179	-1.91%
2008-06-30	0	28.75	28.75	28.80	28.15	28.85	4,702,193	134,555,019	28.615	13.26	13.26	13.28	12.98	13.30	10,198,978	13.193	1.59%
2008-06-27	0	28.30	28.25	28.30	27.55	28.40	5,761,395	161,897,235	28.100	13.05	13.02	13.05	12.70	13.09	12,496,370	12.956	-1.22%
2008-06-26	0	28.65	28.65	28.70	28.60	29.10	5,314,419	153,397,478	28.864	13.21	13.21	13.23	13.19	13.42	11,526,886	13.308	-1.21%
2008-06-25	0	29.00	29.00	29.10	28.70	29.70	5,449,588	158,372,643	29.061	13.37	13.37	13.42	13.23	13.69	11,820,065	13.399	-1.69%
2008-06-24	0	29.50	29.50	29.55	28.50	29.65	8,844,232	256,908,025	29.048	13.60	13.60	13.62	13.14	13.67	19,182,992	13.392	0.68%
2008-06-23	0	29.30	29.30	29.35	29.30	29.95	5,319,593	157,739,806	29.653	13.51	13.51	13.53	13.51	13.81	11,538,108	13.671	-2.17%
2008-06-20	0	29.95	29.95	30.00	29.90	30.55	3,616,200	108,932,435	30.123	13.81	13.81	13.83	13.79	14.08	7,843,477	13.888	-0.17%
2008-06-19	0	30.00	30.00	30.05	29.90	30.45	5,770,129	173,736,737	30.110	13.83	13.83	13.85	13.79	14.04	12,515,313	13.882	-3.54%
2008-06-18	0	31.10	31.10	31.15	30.30	31.45	4,072,791	125,845,781	30.899	14.34	14.34	14.36	13.97	14.50	8,833,816	14.246	0.81%
2008-06-17	0	30.85	30.85	30.90	30.35	30.95	8,922,187	272,403,235	30.531	14.22	14.22	14.25	13.99	14.27	19,352,075	14.076	1.31%
2008-06-16	0	30.45	30.45	30.50	30.00	30.60	4,813,827	145,936,727	30.316	14.04	14.04	14.06	13.83	14.11	10,441,110	13.977	1.50%
2008-06-13	0	30.00	30.00	30.05	30.00	30.85	6,130,110	185,458,525	30.254	13.83	13.83	13.85	13.83	14.22	13,296,106	13.948	-3.23%
2008-06-12	0	31.00	31.00	31.05	30.75	31.40	4,277,150	132,666,274	31.017	14.29	14.29	14.32	14.18	14.48	9,277,067	14.300	-1.59%
2008-06-11	0	31.50	31.50	31.55	31.45	32.70	3,708,049	117,892,143	31.794	14.52	14.52	14.55	14.50	15.08	8,042,696	14.658	-0.94%
2008-06-10	0	31.80	31.80	31.85	31.75	32.70	7,074,629	226,593,838	32.029	14.66	14.66	14.68	14.64	15.08	15,344,752	14.767	-4.50%
2008-06-06	0	33.30	33.30	33.35	33.25	33.45	2,286,651	76,234,453	33.339	15.35	15.35	15.38	15.33	15.42	4,959,708	15.371	0.60%
2008-06-05	0	33.10	33.05	33.10	33.05	33.60	2,696,742	89,571,038	33.215	15.26	15.24	15.26	15.24	15.49	5,849,188	15.313	-0.75%
2008-06-04	0	33.35	33.35	33.65	32.95	34.00	4,462,314	149,418,524	33.485	15.38	15.38	15.51	15.19	15.68	9,678,685	15.438	-1.19%
2008-06-03	0	33.75	33.75	33.80	33.20	33.80	3,504,386	117,703,535	33.587	15.56	15.56	15.58	15.31	15.58	7,600,955	15.485	-1.32%
2008-06-02	0	34.20	34.20	34.25	33.55	34.30	4,055,507	137,761,179	33.969	15.77	15.77	15.79	15.47	15.81	8,796,327	15.661	2.09%
2008-05-30	0	33.50	33.50	33.55	33.00	33.65	5,266,503	175,484,712	33.321	15.45	15.45	15.47	15.21	15.51	11,422,957	15.362	1.52%
2008-05-29	0	33.00	33.00	33.05	32.90	33.50	3,483,362	115,015,194	33.018	15.21	15.21	15.24	15.17	15.45	7,555,354	15.223	0.61%
2008-05-28	0	32.80	32.80	32.85	32.80	33.30	4,212,806	139,174,466	33.036	15.12	15.12	15.15	15.12	15.35	9,137,506	15.231	-0.61%
2008-05-27	0	33.00	32.95	33.00	32.65	33.15	4,388,450	144,205,270	32.860	15.21	15.19	15.21	15.05	15.28	9,518,475	15.150	1.23%
2008-05-26	0	32.60	32.60	32.65	32.60	33.10	4,122,131	135,042,744	32.760	15.03	15.03	15.05	15.03	15.26	8,940,833	15.104	-2.10%
2008-05-23	0	33.30	33.30	33.45	33.20	33.85	4,787,559	159,951,805	33.410	15.35	15.35	15.42	15.31	15.61	10,384,136	15.403	-0.30%
2008-05-22	0	33.40	33.45	33.50	33.05	34.75	7,051,295	235,942,723	33.461	15.40	15.42	15.45	15.24	16.02	15,294,141	15.427	-2.48%
2008-05-21	0	34.25	34.20	34.25	33.45	34.70	4,677,924	159,175,712	34.027	15.79	15.77	15.79	15.42	16.00	10,146,339	15.688	0.00%
2008-05-20	0	34.25	34.20	34.30	34.00	35.70	6,372,141	219,453,303	34.439	15.79	15.77	15.81	15.68	16.46	13,821,067	15.878	-2.56%
2008-05-19	0	35.15	35.10	35.15	34.65	35.25	3,095,703	108,307,611	34.986	16.21	16.18	16.21	15.98	16.25	6,714,528	16.130	0.57%
2008-05-16	0	34.95	34.90	35.05	34.80	35.45	4,024,346	141,461,140	35.151	16.11	16.09	16.16	16.04	16.34	8,728,739	16.206	-0.85%
2008-05-15	0	35.25	35.20	35.25	34.75	35.90	3,355,335	118,021,910	35.174	16.25	16.23	16.25	16.02	16.55	7,277,666	16.217	-0.42%
2008-05-14	0	35.40	35.20	35.30	34.85	35.80	4,802,542	168,477,030	35.081	16.32	16.23	16.27	16.07	16.51	10,416,633	16.174	-1.39%
2008-05-13	0	35.90	35.70	35.75	33.15	36.15	3,598,497	127,393,086	35.402	16.55	16.46	16.48	15.28	16.67	7,805,080	16.322	4.06%
2008-05-09	0	34.50	34.45	34.50	34.45	35.45	4,289,078	149,474,365	34.850	15.91	15.88	15.91	15.88	16.34	9,302,939	16.067	-1.00%
2008-05-08	0	34.85	34.90	35.00	34.75	35.60	4,929,627	173,056,492	35.105	16.07	16.09	16.14	16.02	16.41	10,692,279	16.185	-0.85%
2008-05-07	0	35.15	35.30	35.40	35.00	37.05	4,790,955	171,383,408	35.772	16.21	16.27	16.32	16.14	17.08	10,391,501	16.493	-4.22%
2008-05-06	0	36.70	36.65	36.70	36.40	37.00	4,067,862	149,237,459	36.687	16.92	16.90	16.92	16.78	17.06	8,823,125	16.914	-1.48%
2008-05-05	0	37.25	37.10	37.20	36.70	37.80	2,554,591	94,489,196	36.988	17.17	17.10	17.15	16.92	17.43	5,540,865	17.053	-0.27%
2008-05-02	0	37.35	37.30	37.35	36.10	38.00	6,634,999	244,602,345	36.865	17.22	17.20	17.22	16.64	17.52	14,391,202	16.997	2.33%
2008-04-30	0	36.50	36.60	36.65	35.90	37.60	7,032,727	256,256,936	36.438	16.83	16.87	16.90	16.55	17.34	15,253,867	16.799	-2.01%
2008-04-29	0	37.25	37.20	37.25	36.65	37.80	6,337,335	235,400,596	37.145	17.17	17.15	17.17	16.90	17.43	13,745,574	17.126	-0.93%
2008-04-28	0	38.40	38.35	38.50	37.80	38.90	9,158,763	351,991,235	38.432	17.34	17.31	17.38	17.06	17.56	20,287,868	17.350	2.40%
2008-04-25	0	37.50	37.50	37.60	37.40	38.75	9,819,446	374,526,826	38.141	16.93	16.93	16.97	16.88	17.49	21,751,368	17.219	-0.79%
2008-04-24	0	37.80	37.65	37.80	36.85	38.00	8,603,977	320,664,928	37.269	17.06	17.00	17.06	16.64	17.15	19,058,944	16.825	5.59%
2008-04-23	0	35.80	35.80	35.85	34.40	36.00	7,041,168	248,288,473	35.262	16.16	16.16	16.18	15.53	16.25	15,597,116	15.919	2.58%
2008-04-22	0	34.90	34.90	35.00	33.15	35.00	4,972,006	170,648,245	34.322	15.76	15.76	15.80	14.97	15.80	11,013,649	15.494	3.87%
2008-04-21	0	33.60	33.45	33.65	33.05	33.95	4,561,622	153,365,491	33.621	15.17	15.10	15.19	14.92	15.33	10,104,594	15.178	3.38%
2008-04-18	0	32.50	32.50	32.60	32.10	32.85	2,900,398	94,418,361	32.554	14.67	14.67	14.72	14.49	14.83	6,424,764	14.696	-0.15%
2008-04-17	0	32.55	32.55	32.80	32.30	33.00	5,186,942	169,590,338	32.696	14.69	14.69	14.81	14.58	14.90	11,489,761	14.760	1.40%
2008-04-16	0	32.10	32.05	32.10	32.00	33.25	5,636,373	183,234,097	32.509	14.49	14.47	14.49	14.45	15.01	12,485,310	14.676	-2.13%
2008-04-15	0	32.80	32.70	32.85	32.55	33.40	4,016,948	132,010,739	32.863	14.81	14.76	14.83	14.69	15.08	8,898,070	14.836	-0.61%
2008-04-14	0	33.00	33.05	33.10	32.80	34.10	4,607,888	153,812,532	33.380	14.90	14.92	14.94	14.81	15.39	10,207,080	15.069	-5.17%
2008-04-11	0	34.80	34.60	34.75	33.80	34.90	3,808,743	131,026,013	34.401	15.71	15.62	15.69	15.26	15.76	8,436,868	15.530	1.61%
2008-04-10	0	34.25	33.95	34.05	33.15	34.30	3,751,255	126,503,815	33.723	15.46	15.33	15.37	14.97	15.48	8,309,525	15.224	2.85%
2008-04-09	0	33.30	33.25	33.40	33.15	34.95	4,856,234	164,742,971	33.924	15.03	15.01	15.08	14.97	15.78	10,757,199	15.315	-4.17%
2008-04-08	0	34.75	34.75	34.80	34.20	35.50	7,220,629	251,135,747	34.780	15.69	15.69	15.71	15.44	16.03	15,994,646	15.701	-1.84%
2008-04-07	0	35.40	35.50	35.60	34.15	35.80	5,829,749	203,393,106	34.889	15.98	16.03	16.07	15.42	16.16	12,913,663	15.750	2.91%
2008-04-03	0	34.40	34.20	34.35	33.00	34.50	8,079,512	272,069,909	33.674	15.53	15.44	15.51	14.90	15.57	17,897,185	15.202	2.84%
2008-04-02	0	33.45	33.15	33.45	33.10	34.45	9,437,843	318,507,083	33.748	15.10	14.97	15.10	14.94	15.55	20,906,067	15.235	0.75%
2008-04-01	0	33.20	33.10	33.20	32.65	33.55	6,384,289	211,253,679	33.090	14.99	14.94	14.99	14.74	15.15	14,142,042	14.938	0.61%
2008-03-31	0	33.00	32.60	33.00	32.30	33.45	6,848,925	224,293,697	32.749	14.90	14.72	14.90	14.58	15.10	15,171,272	14.784	-2.08%
2008-03-28	0	33.70	33.60	33.65	32.00	33.90	8,039,424	264,637,705	32.917	15.21	15.17	15.19	14.45	15.30	17,808,384	14.860	3.37%
2008-03-27	0	32.60	32.65	32.70	31.95	32.85	8,244,815	266,475,585	32.320	14.72	14.74	14.76	14.42	14.83	18,263,353	14.591	-2.98%
2008-03-26	0	33.60	33.45	33.60	31.70	33.90	6,560,197	217,101,936	33.094	15.17	15.10	15.17	14.31	15.30	14,531,702	14.940	1.51%
2008-03-25	0	33.10	33.15	33.45	32.20	33.65	5,921,334	194,664,900	32.875	14.94	14.97	15.10	14.54	15.19	13,116,536	14.841	4.58%
2008-03-20	0	31.65	31.75	31.80	31.50	32.70	7,062,261	224,853,066	31.839	14.29	14.33	14.36	14.22	14.76	15,643,840	14.373	-4.95%
2008-03-19	0	33.30	33.25	33.30	32.95	34.00	9,287,700	309,822,675	33.358	15.03	15.01	15.03	14.87	15.35	20,573,480	15.059	1.06%
2008-03-18	0	32.95	32.80	32.90	31.30	34.85	11,895,504	386,611,450	32.501	14.87	14.81	14.85	14.13	15.73	26,350,110	14.672	-3.65%
2008-03-17	0	34.20	34.00	34.40	33.75	35.85	7,630,199	265,158,125	34.751	15.44	15.35	15.53	15.24	16.18	16,901,897	15.688	-6.43%
2008-03-14	0	36.55	36.45	36.75	36.20	38.50	7,159,647	266,937,998	37.284	16.50	16.46	16.59	16.34	17.38	15,859,562	16.831	-1.35%
2008-03-13	0	37.05	37.00	37.10	37.00	40.50	4,954,761	189,734,771	38.293	16.73	16.70	16.75	16.70	18.28	10,975,449	17.287	-6.68%
2008-03-12	0	39.70	39.70	40.00	38.80	40.65	4,603,970	183,448,406	39.846	17.92	17.92	18.06	17.52	18.35	10,198,401	17.988	0.00%
2008-03-11	0	39.70	39.35	39.90	37.50	39.90	4,946,604	189,874,651	38.385	17.92	17.76	18.01	16.93	18.01	10,957,380	17.328	2.98%
2008-03-10	0	38.55	38.70	39.00	38.05	39.50	5,094,694	196,672,175	38.603	17.40	17.47	17.61	17.18	17.83	11,285,419	17.427	0.39%
2008-03-07	0	38.40	38.30	38.45	38.25	39.80	4,686,740	183,236,934	39.097	17.34	17.29	17.36	17.27	17.97	10,381,747	17.650	-5.07%
2008-03-06	0	40.45	40.15	40.55	39.15	40.80	4,598,593	183,187,944	39.836	18.26	18.13	18.31	17.67	18.42	10,186,490	17.983	3.19%
2008-03-05	0	39.20	39.15	39.30	38.50	40.50	7,959,310	313,704,539	39.414	17.70	17.67	17.74	17.38	18.28	17,630,921	17.793	-1.01%
2008-03-04	0	39.60	40.00	40.10	39.40	41.70	5,529,526	221,952,151	40.139	17.88	18.06	18.10	17.79	18.83	12,248,629	18.121	-3.53%
2008-03-03	0	41.05	41.00	41.05	40.10	42.00	3,062,243	126,379,710	41.270	18.53	18.51	18.53	18.10	18.96	6,783,272	18.631	-4.42%
2008-02-29	0	42.95	42.95	43.00	42.30	43.35	3,323,229	142,491,372	42.877	19.39	19.39	19.41	19.10	19.57	7,361,391	19.357	0.00%
2008-02-28	0	42.95	42.95	43.30	42.20	43.50	4,330,066	186,402,958	43.049	19.39	19.39	19.55	19.05	19.64	9,591,667	19.434	1.42%
2008-02-27	0	42.35	42.35	42.40	41.75	42.75	3,995,716	169,502,838	42.421	19.12	19.12	19.14	18.85	19.30	8,851,038	19.151	1.32%
2008-02-26	0	41.80	41.75	41.85	41.60	42.50	3,006,374	125,983,365	41.905	18.87	18.85	18.89	18.78	19.19	6,659,515	18.918	1.70%
2008-02-25	0	41.10	41.00	41.10	40.70	42.00	1,531,417	62,943,914	41.102	18.55	18.51	18.55	18.37	18.96	3,392,291	18.555	0.86%
2008-02-22	0	40.75	40.70	40.95	40.30	41.60	3,526,870	144,726,806	41.035	18.40	18.37	18.49	18.19	18.78	7,812,482	18.525	-0.61%
2008-02-21	0	41.00	40.85	41.00	40.60	41.95	3,235,408	134,164,383	41.468	18.51	18.44	18.51	18.33	18.94	7,166,855	18.720	0.99%
2008-02-20	0	40.60	40.50	40.60	40.10	42.30	2,774,565	113,523,867	40.916	18.33	18.28	18.33	18.10	19.10	6,146,027	18.471	-2.29%
2008-02-19	0	41.55	41.50	41.60	40.85	42.00	2,292,411	94,926,762	41.409	18.76	18.73	18.78	18.44	18.96	5,077,993	18.694	1.84%
2008-02-18	0	40.80	40.75	41.25	40.65	42.80	1,693,831	69,970,495	41.309	18.42	18.40	18.62	18.35	19.32	3,752,059	18.649	-2.39%
2008-02-15	0	41.80	41.60	41.65	39.55	42.20	3,172,858	130,854,783	41.242	18.87	18.78	18.80	17.85	19.05	7,028,299	18.618	1.95%
2008-02-14	0	41.00	40.65	41.25	40.15	41.65	5,686,800	232,731,219	40.925	18.51	18.35	18.62	18.13	18.80	12,597,012	18.475	5.26%
2008-02-13	0	38.95	38.95	39.20	38.65	39.55	2,512,340	98,110,421	39.051	17.58	17.58	17.70	17.45	17.85	5,565,164	17.629	0.39%
2008-02-12	0	38.80	38.50	38.75	37.95	39.35	2,515,654	97,020,466	38.567	17.52	17.38	17.49	17.13	17.76	5,572,505	17.411	1.57%
2008-02-11	0	38.20	38.05	38.10	37.90	39.95	5,186,260	199,657,514	38.497	17.25	17.18	17.20	17.11	18.04	11,488,250	17.379	-4.26%
2008-02-06	0	39.90	39.90	39.95	39.85	41.00	5,120,775	208,083,660	40.635	18.01	18.01	18.04	17.99	18.51	11,343,192	18.344	-5.67%
2008-02-05	0	42.30	42.30	42.50	41.70	42.75	4,964,355	209,444,483	42.190	19.10	19.10	19.19	18.83	19.30	10,996,701	19.046	0.95%
2008-02-04	0	41.90	41.70	41.90	40.60	42.00	7,559,321	312,285,258	41.311	18.92	18.83	18.92	18.33	18.96	16,744,893	18.650	3.71%
2008-02-01	0	40.40	40.25	40.35	38.35	40.50	5,939,691	235,436,999	39.638	18.24	18.17	18.22	17.31	18.28	13,157,199	17.894	4.53%
2008-01-31	0	38.65	38.30	38.40	37.85	39.60	4,929,901	191,029,809	38.749	17.45	17.29	17.34	17.09	17.88	10,920,381	17.493	1.44%
2008-01-30	0	38.10	38.15	38.20	38.00	40.20	5,148,150	201,292,740	39.100	17.20	17.22	17.25	17.15	18.15	11,403,831	17.651	-2.56%
2008-01-29	0	39.10	39.00	39.35	38.85	40.30	4,163,269	165,079,892	39.652	17.65	17.61	17.76	17.54	18.19	9,222,190	17.900	1.56%
2008-01-28	0	38.50	38.40	38.65	38.15	40.00	6,042,852	235,701,567	39.005	17.38	17.34	17.45	17.22	18.06	13,385,714	17.608	-3.87%
2008-01-25	0	40.05	40.05	40.10	38.10	40.50	11,125,143	439,989,559	39.549	18.08	18.08	18.10	17.20	18.28	24,643,659	17.854	6.80%
2008-01-24	0	37.50	37.65	37.70	36.00	39.30	9,175,321	351,899,977	38.353	16.93	17.00	17.02	16.25	17.74	20,324,546	17.314	-0.79%
2008-01-23	0	37.80	37.75	37.80	35.70	37.80	13,074,267	476,333,670	36.433	17.06	17.04	17.06	16.12	17.06	28,961,226	16.447	12.17%
2008-01-22	0	33.70	33.70	33.80	32.25	34.70	16,691,691	563,951,093	33.786	15.21	15.21	15.26	14.56	15.66	36,974,297	15.253	-4.53%
2008-01-21	0	35.30	35.30	35.40	35.20	37.30	16,119,899	585,955,847	36.350	15.94	15.94	15.98	15.89	16.84	35,707,702	16.410	-5.87%
2008-01-18	0	37.50	37.40	37.45	34.50	38.15	35,261,836	1,292,669,091	36.659	16.93	16.88	16.91	15.57	17.22	78,109,617	16.549	3.73%
2008-01-17	0	36.15	36.20	36.40	35.35	36.95	15,613,189	564,527,297	36.157	16.32	16.34	16.43	15.96	16.68	34,585,273	16.323	2.12%
2008-01-16	0	35.40	35.45	35.50	35.15	38.20	11,528,699	420,540,078	36.478	15.98	16.00	16.03	15.87	17.25	25,537,589	16.467	-8.41%
2008-01-15	0	38.65	38.65	38.70	38.55	40.85	6,480,373	256,094,889	39.519	17.45	17.45	17.47	17.40	18.44	14,354,881	17.840	-3.50%
2008-01-14	0	40.05	40.00	40.05	39.80	41.10	5,042,071	202,984,601	40.258	18.08	18.06	18.08	17.97	18.55	11,168,852	18.174	-1.96%
2008-01-11	0	40.85	40.80	40.90	40.80	42.55	3,718,396	153,846,511	41.374	18.44	18.42	18.46	18.42	19.21	8,236,738	18.678	-2.04%
2008-01-10	0	41.70	41.65	41.70	40.60	42.40	7,527,664	312,010,704	41.449	18.83	18.80	18.83	18.33	19.14	16,674,769	18.712	-0.83%
2008-01-09	0	42.05	42.15	42.20	40.80	42.50	5,231,473	218,142,118	41.698	18.98	19.03	19.05	18.42	19.19	11,588,403	18.824	1.82%
2008-01-08	0	41.30	41.25	41.30	40.85	42.10	3,595,770	148,988,280	41.434	18.64	18.62	18.64	18.44	19.01	7,965,105	18.705	1.23%
2008-01-07	0	40.80	40.75	41.00	40.15	41.40	6,736,894	275,267,799	40.860	18.42	18.40	18.51	18.13	18.69	14,923,109	18.446	-2.74%
2008-01-04	0	41.95	42.00	42.10	40.60	42.10	7,866,128	325,671,352	41.402	18.94	18.96	19.01	18.33	19.01	17,424,511	18.690	4.35%
2008-01-03	0	40.20	40.10	40.15	40.00	41.60	6,234,206	254,104,018	40.760	18.15	18.10	18.13	18.06	18.78	13,809,588	18.401	-5.52%
2008-01-02	0	42.55	42.55	42.60	42.10	44.10	4,372,958	186,151,107	42.569	19.21	19.21	19.23	19.01	19.91	9,686,679	19.217	-2.30%
2007-12-31	0	43.55	43.15	43.30	42.50	44.50	3,413,831	148,349,551	43.455	19.66	19.48	19.55	19.19	20.09	7,562,086	19.618	-0.11%
2007-12-28	0	43.60	43.25	43.75	42.30	44.50	3,796,709	165,350,899	43.551	19.68	19.52	19.75	19.10	20.09	8,410,211	19.661	-3.54%
2007-12-27	0	45.20	45.20	45.25	44.10	45.45	5,118,003	230,407,285	45.019	20.41	20.41	20.43	19.91	20.52	11,337,052	20.323	0.89%
2007-12-24	0	44.80	44.55	44.80	44.10	45.60	2,250,472	100,815,409	44.797	20.22	20.11	20.22	19.91	20.59	4,985,092	20.223	1.59%
2007-12-21	0	44.10	44.15	44.20	42.55	44.15	5,069,128	221,881,194	43.771	19.91	19.93	19.95	19.21	19.93	11,228,787	19.760	3.89%
2007-12-20	0	42.45	42.75	42.80	41.30	43.15	4,404,398	187,699,900	42.616	19.16	19.30	19.32	18.64	19.48	9,756,322	19.239	1.07%
2007-12-19	0	42.00	42.10	42.20	40.35	42.20	6,036,306	250,858,578	41.558	18.96	19.01	19.05	18.22	19.05	13,371,214	18.761	4.09%
2007-12-18	0	40.35	40.35	40.45	39.35	40.80	6,730,054	270,189,343	40.147	18.22	18.22	18.26	17.76	18.42	14,907,957	18.124	1.51%
2007-12-17	0	39.75	39.85	39.90	39.60	41.85	5,745,483	231,574,455	40.305	17.94	17.99	18.01	17.88	18.89	12,727,003	18.196	-2.57%
2007-12-14	0	40.80	41.25	41.40	40.40	42.50	7,135,544	292,852,056	41.041	18.42	18.62	18.69	18.24	19.19	15,806,171	18.528	-2.97%
2007-12-13	0	42.05	41.90	42.00	41.90	44.80	5,676,621	243,457,173	42.888	18.98	18.92	18.96	18.92	20.22	12,574,464	19.361	-4.65%
2007-12-12	0	44.10	44.10	44.20	43.85	45.30	8,137,806	364,925,509	44.843	19.91	19.91	19.95	19.80	20.45	18,026,314	20.244	-2.65%
2007-12-11	0	45.30	45.50	45.60	43.65	45.50	3,570,466	158,993,878	44.530	20.45	20.54	20.59	19.71	20.54	7,909,053	20.103	3.90%
2007-12-10	0	43.60	43.55	43.60	43.50	46.95	7,053,504	313,581,871	44.458	19.68	19.66	19.68	19.64	21.20	15,624,442	20.070	-3.11%
2007-12-07	0	45.00	44.70	44.75	44.85	47.85	8,302,093	386,840,949	46.596	20.31	20.18	20.20	20.25	21.60	18,390,231	21.035	-4.36%
2007-12-06	0	47.05	47.00	47.10	45.80	47.45	5,841,792	273,514,792	46.820	21.24	21.22	21.26	20.68	21.42	12,940,340	21.137	4.21%
2007-12-05	0	45.15	45.05	45.65	44.05	45.80	6,515,824	294,426,088	45.186	20.38	20.34	20.61	19.89	20.68	14,433,410	20.399	1.69%
2007-12-04	0	44.40	44.50	44.65	43.45	45.00	4,805,653	213,678,199	44.464	20.04	20.09	20.16	19.62	20.31	10,645,155	20.073	0.23%
2007-12-03	0	44.30	44.30	44.35	43.55	45.00	4,363,585	192,832,900	44.191	20.00	20.00	20.02	19.66	20.31	9,665,916	19.950	0.91%
2007-11-30	0	43.90	43.85	44.05	41.95	44.00	4,932,868	213,877,103	43.358	19.82	19.80	19.89	18.94	19.86	10,926,953	19.573	1.74%
2007-11-29	0	43.15	43.00	43.15	41.50	43.50	9,511,409	403,958,966	42.471	19.48	19.41	19.48	18.73	19.64	21,069,025	19.173	5.89%
2007-11-28	0	40.75	40.65	40.75	39.50	41.95	2,516,883	103,049,780	40.943	18.40	18.35	18.40	17.83	18.94	5,575,228	18.484	0.00%
2007-11-27	0	40.75	40.50	40.90	39.65	41.35	4,982,465	202,576,834	40.658	18.40	18.28	18.46	17.90	18.67	11,036,817	18.355	-0.97%
2007-11-26	0	41.15	41.10	41.25	38.50	41.55	5,780,182	233,681,399	40.428	18.58	18.55	18.62	17.38	18.76	12,803,865	18.251	6.74%
2007-11-23	0	38.55	38.60	38.90	37.55	39.60	7,119,549	276,284,566	38.806	17.40	17.43	17.56	16.95	17.88	15,770,740	17.519	3.21%
2007-11-22	0	37.35	37.40	37.50	37.30	39.25	6,648,026	253,181,351	38.084	16.86	16.88	16.93	16.84	17.72	14,726,254	17.193	-4.96%
2007-11-21	0	39.30	39.30	39.35	39.10	39.95	7,005,236	277,619,547	39.630	17.74	17.74	17.76	17.65	18.04	15,517,522	17.891	-3.79%
2007-11-20	0	40.85	40.85	40.90	39.55	41.35	8,437,694	339,168,438	40.197	18.44	18.44	18.46	17.85	18.67	18,690,605	18.146	0.12%
2007-11-19	0	40.80	40.85	40.90	40.75	42.05	4,671,943	192,330,714	41.167	18.42	18.44	18.46	18.40	18.98	10,348,970	18.585	-0.97%
2007-11-16	0	41.20	41.20	41.25	40.85	42.60	9,056,059	376,019,760	41.521	18.60	18.60	18.62	18.44	19.23	20,060,365	18.744	-4.07%
2007-11-15	0	42.95	42.80	42.95	42.55	43.40	4,959,944	213,125,505	42.969	19.39	19.32	19.39	19.21	19.59	10,986,930	19.398	-1.26%
2007-11-14	0	43.50	43.00	43.20	41.85	44.00	9,009,276	385,078,618	42.742	19.64	19.41	19.50	18.89	19.86	19,956,735	19.296	6.10%
2007-11-13	0	41.00	41.00	41.35	40.50	42.50	8,034,626	332,238,169	41.351	18.51	18.51	18.67	18.28	19.19	17,797,756	18.667	-1.80%
2007-11-12	0	41.75	41.75	41.85	41.40	44.00	10,399,249	440,867,350	42.394	18.85	18.85	18.89	18.69	19.86	23,035,708	19.138	-7.02%
2007-11-09	0	44.90	44.85	45.05	44.85	46.40	4,167,570	189,523,209	45.476	20.27	20.25	20.34	20.25	20.95	9,231,717	20.530	-0.55%
2007-11-08	0	45.15	45.15	45.20	45.00	46.10	5,728,201	260,798,061	45.529	20.38	20.38	20.41	20.31	20.81	12,688,721	20.554	-3.73%
2007-11-07	0	46.90	46.80	46.90	46.05	47.80	5,677,327	265,851,363	46.827	21.17	21.13	21.17	20.79	21.58	12,576,028	21.140	3.19%
2007-11-06	0	45.45	45.25	45.45	44.50	47.90	5,717,749	261,292,667	45.699	20.52	20.43	20.52	20.09	21.62	12,665,568	20.630	0.55%
2007-11-05	0	45.20	45.30	45.35	45.15	49.40	7,174,125	338,708,974	47.213	20.41	20.45	20.47	20.38	22.30	15,891,633	21.314	-4.64%
2007-11-02	0	47.40	47.40	47.45	47.20	48.90	6,348,808	303,815,126	47.854	21.40	21.40	21.42	21.31	22.08	14,063,447	21.603	-4.24%
2007-11-01	0	49.50	49.40	49.45	48.40	49.70	6,612,170	326,067,936	49.313	22.35	22.30	22.32	21.85	22.44	14,646,829	22.262	2.06%
2007-10-31	0	48.50	48.65	48.70	48.20	49.30	7,610,277	370,078,378	48.629	21.89	21.96	21.99	21.76	22.26	16,857,767	21.953	-1.12%
2007-10-30	0	49.05	48.80	49.10	48.45	49.90	7,801,998	383,045,802	49.096	22.14	22.03	22.17	21.87	22.53	17,282,455	22.164	0.62%
2007-10-29	0	48.75	48.70	48.75	47.85	49.00	9,127,119	441,216,629	48.341	22.01	21.99	22.01	21.60	22.12	20,217,772	21.823	3.07%
2007-10-26	0	47.30	47.30	47.35	45.65	47.40	10,879,521	502,925,976	46.227	21.35	21.35	21.38	20.61	21.40	24,099,574	20.869	2.49%
2007-10-25	0	46.15	46.10	46.15	45.80	47.40	4,041,464	186,845,250	46.232	20.83	20.81	20.83	20.68	21.40	8,952,376	20.871	-0.11%
2007-10-24	0	46.20	46.15	46.20	46.00	47.80	6,549,001	305,008,190	46.573	20.86	20.83	20.86	20.77	21.58	14,506,901	21.025	-0.22%
2007-10-23	0	46.30	46.20	46.30	45.00	46.55	5,194,344	238,070,260	45.833	20.90	20.86	20.90	20.31	21.01	11,506,157	20.691	1.65%
2007-10-22	0	45.55	45.45	45.60	45.00	46.50	8,093,258	370,728,837	45.807	20.56	20.52	20.59	20.31	20.99	17,927,634	20.679	-2.04%
2007-10-18	0	46.50	46.30	46.80	45.50	47.30	7,392,638	342,116,460	46.278	20.99	20.90	21.13	20.54	21.35	16,375,668	20.892	1.09%
2007-10-17	0	46.00	46.00	46.15	45.40	46.60	5,785,277	266,416,142	46.051	20.77	20.77	20.83	20.50	21.04	12,815,152	20.789	-1.81%
2007-10-16	0	46.85	46.85	47.15	46.80	48.05	7,961,325	377,970,163	47.476	21.15	21.15	21.29	21.13	21.69	17,635,385	21.432	-1.68%
2007-10-15	0	47.65	47.55	47.85	47.10	48.15	4,562,684	217,627,675	47.697	21.51	21.47	21.60	21.26	21.74	10,106,947	21.532	1.06%
2007-10-12	0	47.15	46.90	46.95	46.55	48.10	6,038,381	285,152,389	47.223	21.29	21.17	21.20	21.01	21.71	13,375,810	21.319	-1.46%
2007-10-11	0	47.85	47.70	47.85	47.35	48.10	6,666,158	317,710,893	47.660	21.60	21.53	21.60	21.38	21.71	14,766,419	21.516	0.84%
2007-10-10	0	47.45	47.45	47.50	47.25	48.00	4,435,363	211,080,008	47.590	21.42	21.42	21.44	21.33	21.67	9,824,914	21.484	2.04%
2007-10-09	0	46.50	46.50	46.55	46.05	48.00	7,047,309	327,186,013	46.427	20.99	20.99	21.01	20.79	21.67	15,610,719	20.959	-2.00%
2007-10-08	0	47.45	47.15	47.50	47.00	48.80	4,922,858	237,112,281	48.166	21.42	21.29	21.44	21.22	22.03	10,904,780	21.744	0.21%
2007-10-05	0	47.35	47.20	47.40	45.00	47.40	6,446,891	299,778,840	46.500	21.38	21.31	21.40	20.31	21.40	14,280,714	20.992	4.30%
2007-10-04	0	45.40	45.25	45.40	45.00	46.85	8,583,235	393,564,190	45.853	20.50	20.43	20.50	20.31	21.15	19,012,998	20.700	-4.42%
2007-10-03	0	47.50	47.50	47.65	46.80	51.70	6,717,600	331,796,206	49.392	21.44	21.44	21.51	21.13	23.34	14,880,370	22.298	-5.85%
2007-10-02	0	50.45	50.50	50.60	49.50	51.20	9,536,996	477,725,157	50.092	22.78	22.80	22.84	22.35	23.11	21,125,704	22.613	1.71%
2007-09-28	0	49.60	49.50	49.60	48.25	49.65	9,326,389	458,238,263	49.134	22.39	22.35	22.39	21.78	22.41	20,659,182	22.181	0.92%
2007-09-27	0	49.15	48.85	49.00	48.85	49.80	7,250,938	357,295,639	49.276	22.19	22.05	22.12	22.05	22.48	16,061,784	22.245	0.41%
2007-09-25	0	48.95	48.70	48.80	48.10	50.40	8,827,372	431,723,191	48.907	22.10	21.99	22.03	21.71	22.75	19,553,793	22.079	-2.00%
2007-09-24	0	49.95	49.85	49.95	48.50	50.00	4,960,619	245,972,153	49.585	22.55	22.50	22.55	21.89	22.57	10,988,425	22.385	3.10%
2007-09-21	0	48.45	48.20	48.30	48.10	49.10	7,038,037	342,531,438	48.669	21.87	21.76	21.80	21.71	22.17	15,590,180	21.971	0.41%
2007-09-20	0	48.25	48.10	48.15	46.90	48.30	8,322,919	397,147,481	47.717	21.78	21.71	21.74	21.17	21.80	18,436,363	21.542	2.44%
2007-09-19	0	47.10	47.05	47.10	46.00	47.35	9,016,334	421,127,690	46.707	21.26	21.24	21.26	20.77	21.38	19,972,369	21.086	3.63%
2007-09-18	0	45.45	45.40	45.55	44.05	45.80	6,697,522	302,143,415	45.113	20.52	20.50	20.56	19.89	20.68	14,835,895	20.366	1.79%
2007-09-17	0	44.65	44.65	44.70	44.55	45.45	5,527,865	249,473,449	45.130	20.16	20.16	20.18	20.11	20.52	12,244,950	20.374	-0.56%
2007-09-14	0	44.90	44.85	44.90	43.90	45.00	6,143,805	274,165,100	44.625	20.27	20.25	20.27	19.82	20.31	13,609,338	20.145	1.81%
2007-09-13	0	44.10	44.05	44.10	42.85	44.80	10,537,644	461,462,660	43.792	19.91	19.89	19.91	19.34	20.22	23,342,271	19.769	2.92%
2007-09-12	0	42.85	42.85	42.90	42.30	43.00	5,513,193	235,539,399	42.723	19.34	19.34	19.37	19.10	19.41	12,212,450	19.287	0.82%
2007-09-11	0	42.50	42.00	42.50	41.60	42.90	2,845,250	120,410,904	42.320	19.19	18.96	19.19	18.78	19.37	6,302,604	19.105	1.43%
2007-09-10	0	41.90	41.80	42.40	41.00	42.50	3,470,899	145,209,867	41.836	18.92	18.87	19.14	18.51	19.19	7,688,499	18.887	-1.06%
2007-09-07	0	42.35	42.30	42.35	41.45	42.70	4,108,075	173,648,085	42.270	19.12	19.10	19.12	18.71	19.28	9,099,928	19.082	-0.59%
2007-09-06	0	42.60	42.35	42.50	41.45	42.70	5,008,751	211,328,552	42.192	19.23	19.12	19.19	18.71	19.28	11,095,044	19.047	2.16%
2007-09-05	0	41.70	41.65	41.70	41.60	42.95	5,163,414	218,214,029	42.262	18.83	18.80	18.83	18.78	19.39	11,437,643	19.079	-0.95%
2007-09-04	0	42.70	42.20	42.40	42.20	43.10	4,399,509	188,419,153	42.827	19.01	18.78	18.87	18.78	19.18	9,884,383	19.062	-0.12%
2007-09-03	0	42.75	42.75	42.85	42.05	42.95	4,628,030	196,891,568	42.543	19.03	19.03	19.07	18.72	19.12	10,397,802	18.936	0.23%
2007-08-31	0	42.65	42.55	42.60	41.85	42.85	6,935,583	293,743,003	42.353	18.98	18.94	18.96	18.63	19.07	15,582,184	18.851	1.19%
2007-08-30	0	42.15	42.15	42.20	41.70	42.70	7,752,915	327,130,671	42.195	18.76	18.76	18.78	18.56	19.01	17,418,485	18.781	2.31%
2007-08-29	0	41.20	40.95	41.00	40.25	41.50	10,248,123	418,626,126	40.849	18.34	18.23	18.25	17.92	18.47	23,024,473	18.182	-2.72%
2007-08-28	0	42.35	42.35	42.40	41.00	42.95	6,796,724	285,722,427	42.038	18.85	18.85	18.87	18.25	19.12	15,270,210	18.711	-0.47%
2007-08-27	0	42.55	42.50	42.65	41.50	42.90	12,955,480	545,487,513	42.105	18.94	18.92	18.98	18.47	19.09	29,107,096	18.741	6.51%
2007-08-24	0	39.95	39.90	40.00	38.45	40.00	5,128,916	201,453,307	39.278	17.78	17.76	17.80	17.11	17.80	11,523,143	17.482	2.30%
2007-08-23	0	39.05	39.05	39.25	38.10	39.65	12,235,967	473,806,003	38.722	17.38	17.38	17.47	16.96	17.65	27,490,565	17.235	5.97%
2007-08-22	0	36.85	36.85	36.90	35.60	37.40	6,965,944	254,984,826	36.604	16.40	16.40	16.42	15.85	16.65	15,650,397	16.293	3.22%
2007-08-21	0	35.70	35.55	35.60	35.35	38.00	9,061,605	328,041,889	36.201	15.89	15.82	15.85	15.73	16.91	20,358,721	16.113	2.44%
2007-08-20	0	34.85	34.65	34.70	32.25	36.15	15,050,755	511,888,493	34.011	15.51	15.42	15.44	14.35	16.09	33,814,553	15.138	10.81%
2007-08-17	0	31.45	31.25	31.30	29.15	33.30	18,004,860	550,827,510	30.593	14.00	13.91	13.93	12.97	14.82	40,451,545	13.617	-5.70%
2007-08-16	0	33.35	33.40	33.45	33.10	36.00	10,220,013	346,746,030	33.928	14.84	14.87	14.89	14.73	16.02	22,961,318	15.101	-7.75%
2007-08-15	0	36.15	36.15	36.30	35.90	37.15	6,532,668	238,129,792	36.452	16.09	16.09	16.16	15.98	16.54	14,676,955	16.225	-3.98%
2007-08-14	0	37.65	37.55	37.65	37.45	38.20	2,945,000	110,979,300	37.684	16.76	16.71	16.76	16.67	17.00	6,616,536	16.773	0.67%
2007-08-13	0	37.40	37.25	37.40	36.85	38.00	4,168,937	155,700,897	37.348	16.65	16.58	16.65	16.40	16.91	9,366,357	16.623	0.27%
2007-08-10	0	37.30	37.25	37.30	37.20	38.80	6,319,608	239,963,200	37.971	16.60	16.58	16.60	16.56	17.27	14,198,273	16.901	-5.81%
2007-08-09	0	39.60	39.40	39.45	38.90	39.95	6,329,173	250,541,854	39.585	17.63	17.54	17.56	17.31	17.78	14,219,762	17.619	2.19%
2007-08-08	0	38.75	38.75	38.85	37.25	38.95	5,053,627	193,955,852	38.380	17.25	17.25	17.29	16.58	17.34	11,353,991	17.083	4.45%
2007-08-07	0	37.10	37.10	37.15	36.85	38.55	4,521,358	170,053,032	37.611	16.51	16.51	16.54	16.40	17.16	10,158,142	16.741	-1.46%
2007-08-06	0	37.65	37.60	37.90	37.55	38.85	5,309,511	202,637,924	38.165	16.76	16.74	16.87	16.71	17.29	11,928,886	16.987	-4.32%
2007-08-03	0	39.35	39.35	39.45	38.75	39.70	4,765,016	186,164,564	39.069	17.51	17.51	17.56	17.25	17.67	10,705,568	17.390	0.64%
2007-08-02	0	39.10	39.05	39.10	38.55	40.50	4,287,882	168,364,835	39.265	17.40	17.38	17.40	17.16	18.03	9,633,591	17.477	0.51%
2007-08-01	0	38.90	38.80	38.85	38.85	41.20	7,851,319	312,118,691	39.754	17.31	17.27	17.29	17.29	18.34	17,639,570	17.694	-4.66%
2007-07-31	0	40.80	40.80	40.85	38.70	40.90	4,628,624	185,854,853	40.153	18.16	18.16	18.18	17.23	18.20	10,399,136	17.872	4.21%
2007-07-30	0	39.15	39.25	39.40	38.75	39.40	3,742,000	146,381,641	39.119	17.43	17.47	17.54	17.25	17.54	8,407,157	17.412	-0.25%
2007-07-27	0	39.25	39.50	39.60	39.25	40.30	7,608,103	302,244,870	39.727	17.47	17.58	17.63	17.47	17.94	17,093,136	17.682	-4.38%
2007-07-26	0	41.05	41.10	41.20	40.50	42.40	6,279,950	260,421,865	41.469	18.27	18.29	18.34	18.03	18.87	14,109,173	18.458	0.00%
2007-07-25	0	41.05	41.50	41.55	40.70	41.70	5,077,982	209,746,412	41.305	18.27	18.47	18.49	18.12	18.56	11,408,710	18.385	-0.61%
2007-07-24	0	41.30	41.30	41.40	40.80	41.90	5,934,704	245,123,330	41.303	18.38	18.38	18.43	18.16	18.65	13,333,508	18.384	1.10%
2007-07-23	0	40.85	40.85	40.90	39.95	40.90	5,687,866	229,665,813	40.378	18.18	18.18	18.20	17.78	18.20	12,778,937	17.972	0.37%
2007-07-20	0	40.70	40.50	40.70	39.00	41.15	11,641,927	466,576,607	40.077	18.12	18.03	18.12	17.36	18.32	26,155,934	17.838	4.63%
2007-07-19	0	38.90	38.90	38.95	38.45	39.15	9,096,218	353,204,376	38.830	17.31	17.31	17.34	17.11	17.43	20,436,486	17.283	-0.89%
2007-07-18	0	39.25	39.10	39.20	38.55	40.00	16,431,803	648,790,271	39.484	17.47	17.40	17.45	17.16	17.80	36,917,356	17.574	-3.68%
2007-07-17	0	40.75	40.75	40.85	40.70	41.55	11,043,765	453,643,375	41.077	18.14	18.14	18.18	18.12	18.49	24,812,043	18.283	-3.44%
2007-07-16	0	42.20	42.00	42.25	41.40	42.40	5,699,256	239,091,011	41.951	18.78	18.69	18.81	18.43	18.87	12,804,527	18.672	-0.82%
2007-07-13	0	42.55	42.50	42.55	42.15	43.70	4,792,221	205,000,757	42.778	18.94	18.92	18.94	18.76	19.45	10,766,690	19.040	-0.82%
2007-07-12	0	42.90	42.95	43.00	42.50	43.20	3,362,301	144,001,548	42.828	19.09	19.12	19.14	18.92	19.23	7,554,087	19.063	1.18%
2007-07-11	0	42.40	42.30	42.45	42.20	43.10	4,994,030	213,829,999	42.817	18.87	18.83	18.89	18.78	19.18	11,220,094	19.058	-0.12%
2007-07-10	0	42.45	42.45	42.50	42.20	42.90	5,907,515	251,219,618	42.525	18.89	18.89	18.92	18.78	19.09	13,272,423	18.928	0.59%
2007-07-09	0	42.20	42.25	42.30	40.20	42.25	5,948,072	248,529,354	41.783	18.78	18.81	18.83	17.89	18.81	13,363,542	18.598	2.55%
2007-07-06	0	41.15	41.25	41.30	40.60	41.50	8,808,972	360,871,785	40.966	18.32	18.36	18.38	18.07	18.47	19,791,130	18.234	1.60%
2007-07-05	0	40.50	40.35	40.40	40.00	41.20	5,816,762	236,909,742	40.729	18.03	17.96	17.98	17.80	18.34	13,068,528	18.128	-0.86%
2007-07-04	0	40.85	40.75	40.85	39.95	40.90	6,903,139	280,002,967	40.562	18.18	18.14	18.18	17.78	18.20	15,509,292	18.054	1.87%
2007-07-03	0	40.10	40.10	40.25	39.25	40.30	7,131,121	284,438,040	39.887	17.85	17.85	17.92	17.47	17.94	16,021,500	17.754	2.17%
2007-06-29	0	39.25	39.05	39.35	38.40	39.50	4,079,263	159,235,400	39.035	17.47	17.38	17.51	17.09	17.58	9,164,886	17.375	0.26%
2007-06-28	0	39.15	39.15	39.20	38.40	39.50	5,715,049	221,689,342	38.790	17.43	17.43	17.45	17.09	17.58	12,840,009	17.266	2.35%
2007-06-27	0	38.25	38.20	38.25	38.15	39.10	5,560,910	215,175,992	38.694	17.02	17.00	17.02	16.98	17.40	12,493,705	17.223	-1.92%
2007-06-26	0	39.00	38.80	39.00	38.30	39.30	6,704,507	259,323,711	38.679	17.36	17.27	17.36	17.05	17.49	15,063,026	17.216	2.36%
2007-06-25	0	38.10	38.10	38.15	38.10	39.25	6,238,949	242,259,179	38.830	16.96	16.96	16.98	16.96	17.47	14,017,056	17.283	-0.52%
2007-06-22	0	38.30	38.40	38.50	37.60	38.80	5,749,020	219,776,248	38.228	17.05	17.09	17.14	16.74	17.27	12,916,332	17.015	0.79%
2007-06-21	0	38.00	38.15	38.20	37.10	38.20	5,767,328	216,485,620	37.537	16.91	16.98	17.00	16.51	17.00	12,957,464	16.707	1.88%
2007-06-20	0	37.30	37.20	37.30	36.80	37.70	8,424,399	314,488,234	37.331	16.60	16.56	16.60	16.38	16.78	18,927,110	16.616	1.36%
2007-06-18	0	36.80	36.80	36.85	35.55	36.90	11,331,289	410,716,645	36.246	16.38	16.38	16.40	15.82	16.42	25,458,024	16.133	3.81%
2007-06-15	0	35.45	35.45	35.50	35.10	35.55	6,871,970	243,158,443	35.384	15.78	15.78	15.80	15.62	15.82	15,439,265	15.749	0.42%
2007-06-14	0	35.30	35.25	35.30	35.00	35.60	8,998,007	317,478,733	35.283	15.71	15.69	15.71	15.58	15.85	20,215,835	15.704	1.29%
2007-06-13	0	34.85	34.80	34.90	34.45	35.15	2,383,199	83,082,842	34.862	15.51	15.49	15.53	15.33	15.65	5,354,337	15.517	-0.14%
2007-06-12	0	34.90	34.80	34.85	34.30	35.10	5,763,660	200,618,101	34.807	15.53	15.49	15.51	15.27	15.62	12,949,223	15.493	0.72%
2007-06-11	0	34.65	34.65	34.70	34.15	34.85	5,092,540	175,861,215	34.533	15.42	15.42	15.44	15.20	15.51	11,441,417	15.371	1.76%
2007-06-08	0	34.05	34.05	34.10	33.90	34.55	4,932,633	168,511,628	34.163	15.16	15.16	15.18	15.09	15.38	11,082,154	15.206	-2.16%
2007-06-07	0	34.80	34.75	35.00	34.30	35.30	9,934,394	347,423,580	34.972	15.49	15.47	15.58	15.27	15.71	22,319,618	15.566	0.00%
2007-06-06	0	34.80	34.65	34.80	33.70	34.90	3,773,665	129,976,667	34.443	15.49	15.42	15.49	15.00	15.53	8,478,299	15.331	1.02%
2007-06-05	0	34.45	34.45	34.50	33.65	34.50	6,479,779	220,266,262	33.993	15.33	15.33	15.36	14.98	15.36	14,558,129	15.130	0.88%
2007-06-04	0	34.15	34.10	34.15	33.90	35.00	7,572,352	258,478,010	34.134	15.20	15.18	15.20	15.09	15.58	17,012,814	15.193	2.09%
2007-06-01	0	33.45	33.40	33.50	32.60	33.50	8,284,647	275,398,510	33.242	14.89	14.87	14.91	14.51	14.91	18,613,129	14.796	2.92%
2007-05-31	0	32.50	32.35	32.40	31.75	32.80	7,183,454	231,600,183	32.241	14.47	14.40	14.42	14.13	14.60	16,139,077	14.350	2.69%
2007-05-30	0	31.65	31.65	31.70	31.30	32.05	4,599,664	145,451,882	31.622	14.09	14.09	14.11	13.93	14.27	10,334,072	14.075	-1.09%
2007-05-29	0	32.00	32.00	32.10	31.50	32.15	3,273,548	104,779,423	32.008	14.24	14.24	14.29	14.02	14.31	7,354,685	14.247	1.11%
2007-05-28	0	31.65	31.65	31.70	31.25	31.80	3,154,642	99,450,442	31.525	14.09	14.09	14.11	13.91	14.15	7,087,539	14.032	1.12%
2007-05-25	0	31.30	31.25	31.30	31.25	32.00	5,708,772	179,983,391	31.528	13.93	13.91	13.93	13.91	14.24	12,825,906	14.033	-2.64%
2007-05-23	0	32.15	32.05	32.10	31.60	32.60	3,779,400	121,972,174	32.273	14.31	14.27	14.29	14.07	14.51	8,491,184	14.365	1.26%
2007-05-22	0	31.75	31.75	31.80	31.55	32.50	3,592,795	114,326,315	31.821	14.13	14.13	14.15	14.04	14.47	8,071,938	14.163	-1.24%
2007-05-21	0	32.15	32.05	32.10	32.05	32.90	3,745,000	122,310,150	32.660	14.31	14.27	14.29	14.27	14.64	8,413,897	14.537	-0.77%
2007-05-18	0	32.40	32.15	32.35	31.45	32.70	5,468,364	174,436,516	31.899	14.42	14.31	14.40	14.00	14.55	12,285,781	14.198	-0.77%
2007-05-17	0	32.65	32.65	32.80	32.50	33.40	7,203,836	236,968,713	32.895	14.53	14.53	14.60	14.47	14.87	16,184,869	14.641	1.87%
2007-05-16	0	32.05	32.00	32.05	31.45	32.45	5,201,885	165,905,449	31.893	14.27	14.24	14.27	14.00	14.44	11,687,083	14.196	2.07%
2007-05-15	0	31.40	31.35	31.45	30.85	31.75	3,948,538	123,747,302	31.340	13.98	13.95	14.00	13.73	14.13	8,871,186	13.949	-1.10%
2007-05-14	0	31.75	31.70	31.75	31.15	31.80	7,014,607	220,902,917	31.492	14.13	14.11	14.13	13.86	14.15	15,759,728	14.017	4.10%
2007-05-11	0	30.50	30.50	30.55	30.15	31.20	5,077,569	155,926,758	30.709	13.58	13.58	13.60	13.42	13.89	11,407,782	13.668	-1.93%
2007-05-10	0	31.10	30.85	31.10	30.00	31.10	9,320,981	286,258,614	30.711	13.84	13.73	13.84	13.35	13.84	20,941,462	13.669	4.19%
2007-05-09	0	29.85	29.80	29.85	29.60	30.05	4,376,711	130,650,164	29.851	13.29	13.26	13.29	13.17	13.38	9,833,163	13.287	0.84%
2007-05-08	0	29.60	29.60	29.65	29.50	29.95	4,090,668	121,296,021	29.652	13.17	13.17	13.20	13.13	13.33	9,190,510	13.198	-0.84%
2007-05-07	0	30.95	30.95	31.00	30.85	31.40	4,099,534	127,836,897	31.183	13.29	13.29	13.31	13.24	13.48	9,549,842	13.386	0.32%
2007-05-04	0	30.85	30.85	30.95	30.40	30.95	4,762,264	146,288,373	30.718	13.24	13.24	13.29	13.05	13.29	11,093,668	13.187	1.15%
2007-05-03	0	30.50	30.45	30.65	30.15	30.65	4,854,933	147,963,205	30.477	13.09	13.07	13.16	12.94	13.16	11,309,540	13.083	2.18%
2007-05-02	0	29.85	29.85	30.10	29.75	30.25	4,623,370	138,688,697	29.997	12.81	12.81	12.92	12.77	12.99	10,770,115	12.877	1.02%
2007-04-30	0	29.55	29.50	29.60	29.40	30.45	6,206,033	184,737,271	29.767	12.69	12.66	12.71	12.62	13.07	14,456,920	12.778	-1.99%
2007-04-27	0	30.15	30.15	30.20	29.80	30.50	3,369,612	101,532,487	30.132	12.94	12.94	12.96	12.79	13.09	7,849,493	12.935	-0.99%
2007-04-26	0	30.45	30.45	30.50	30.20	30.60	4,089,995	124,492,936	30.438	13.07	13.07	13.09	12.96	13.14	9,527,621	13.067	1.00%
2007-04-25	0	30.15	30.10	30.30	30.10	30.45	5,724,126	173,537,308	30.317	12.94	12.92	13.01	12.92	13.07	13,334,320	13.014	-0.50%
2007-04-24	0	30.30	30.15	30.30	29.90	30.40	4,832,101	145,839,290	30.181	13.01	12.94	13.01	12.84	13.05	11,256,353	12.956	0.33%
2007-04-23	0	30.20	30.15	30.20	29.80	30.65	8,679,433	261,236,437	30.098	12.96	12.94	12.96	12.79	13.16	20,218,691	12.921	1.85%
2007-04-20	0	29.65	29.40	29.55	29.15	30.30	11,427,471	338,802,221	29.648	12.73	12.62	12.69	12.51	13.01	26,620,231	12.727	-0.34%
2007-04-19	0	29.75	29.75	29.80	29.35	31.30	11,627,816	348,070,685	29.934	12.77	12.77	12.79	12.60	13.44	27,086,933	12.850	-4.65%
2007-04-18	0	31.20	31.15	31.25	31.10	31.70	4,869,982	152,529,475	31.320	13.39	13.37	13.41	13.35	13.61	11,344,596	13.445	-1.42%
2007-04-17	0	31.65	31.55	31.65	30.80	31.70	9,649,656	301,573,417	31.252	13.59	13.54	13.59	13.22	13.61	22,478,820	13.416	1.44%
2007-04-16	0	31.20	31.15	31.30	30.55	31.30	6,569,505	203,376,605	30.958	13.39	13.37	13.44	13.11	13.44	15,303,626	13.289	1.30%
2007-04-13	0	30.80	30.75	30.80	29.80	30.90	7,796,804	237,094,846	30.409	13.22	13.20	13.22	12.79	13.26	18,162,612	13.054	1.82%
2007-04-12	0	30.25	30.20	30.25	30.10	30.70	3,446,619	104,553,099	30.335	12.99	12.96	12.99	12.92	13.18	8,028,880	13.022	0.00%
2007-04-11	0	30.25	30.20	30.35	30.20	31.40	4,922,880	150,108,257	30.492	12.99	12.96	13.03	12.96	13.48	11,467,822	13.090	0.67%
2007-04-10	0	30.05	30.05	30.10	29.70	30.25	7,362,035	221,676,511	30.111	12.90	12.90	12.92	12.75	12.99	17,149,820	12.926	0.84%
2007-04-04	0	29.80	29.70	29.80	29.05	29.90	8,654,867	255,075,188	29.472	12.79	12.75	12.79	12.47	12.84	20,161,465	12.652	1.88%
2007-04-03	0	29.25	29.00	29.30	28.70	29.40	6,447,664	188,268,176	29.199	12.56	12.45	12.58	12.32	12.62	15,019,798	12.535	0.86%
2007-04-02	0	29.00	28.90	29.05	28.60	29.55	7,647,796	222,497,892	29.093	12.45	12.41	12.47	12.28	12.69	17,815,499	12.489	0.35%
2007-03-30	0	28.90	28.85	28.95	28.70	29.05	3,386,656	97,686,114	28.844	12.41	12.38	12.43	12.32	12.47	7,889,196	12.382	0.17%
2007-03-29	0	28.85	28.85	28.90	28.30	28.85	5,472,869	157,178,920	28.720	12.38	12.38	12.41	12.15	12.38	12,749,018	12.329	1.94%
2007-03-28	0	28.30	28.30	28.35	28.10	28.60	3,873,788	109,848,674	28.357	12.15	12.15	12.17	12.06	12.28	9,023,968	12.173	-0.53%
2007-03-27	0	28.45	28.40	28.50	28.35	28.85	3,172,098	90,666,648	28.583	12.21	12.19	12.23	12.17	12.38	7,389,385	12.270	-1.04%
2007-03-26	0	28.75	28.70	28.75	28.60	29.15	3,389,000	97,616,249	28.804	12.34	12.32	12.34	12.28	12.51	7,894,657	12.365	-0.69%
2007-03-23	0	28.95	28.85	28.90	28.50	29.15	6,394,981	184,796,700	28.897	12.43	12.38	12.41	12.23	12.51	14,897,073	12.405	1.22%
2007-03-22	0	28.60	28.35	28.60	28.25	28.95	10,568,415	302,972,914	28.668	12.28	12.17	12.28	12.13	12.43	24,619,064	12.306	1.42%
2007-03-21	0	28.20	28.15	28.20	27.90	28.20	3,714,434	104,050,864	28.013	12.11	12.08	12.11	11.98	12.11	8,652,753	12.025	1.08%
2007-03-20	0	27.90	27.90	27.95	27.70	28.20	4,184,448	116,463,714	27.833	11.98	11.98	12.00	11.89	12.11	9,747,649	11.948	0.36%
2007-03-19	0	27.80	27.80	27.90	27.30	28.10	13,345,916	371,293,520	27.821	11.93	11.93	11.98	11.72	12.06	31,089,238	11.943	2.39%
2007-03-16	0	27.15	27.15	27.20	26.50	27.30	10,048,783	271,826,997	27.051	11.65	11.65	11.68	11.38	11.72	23,408,585	11.612	1.88%
2007-03-15	0	26.65	26.55	26.60	25.80	27.05	8,036,925	213,865,194	26.610	11.44	11.40	11.42	11.08	11.61	18,721,972	11.423	3.90%
2007-03-14	0	25.65	25.60	25.65	25.20	25.65	5,315,294	135,488,649	25.490	11.01	10.99	11.01	10.82	11.01	12,381,948	10.942	-2.10%
2007-03-13	0	26.20	26.20	26.25	25.65	26.20	7,572,347	196,497,673	25.949	11.25	11.25	11.27	11.01	11.25	17,639,741	11.139	1.55%
2007-03-12	0	25.80	25.60	25.80	25.30	25.85	4,688,311	119,188,244	25.422	11.08	10.99	11.08	10.86	11.10	10,921,395	10.913	1.78%
2007-03-09	0	25.35	25.15	25.25	25.10	25.90	3,802,681	96,316,902	25.329	10.88	10.80	10.84	10.77	11.12	8,858,324	10.873	-1.36%
2007-03-08	0	25.70	25.80	25.95	24.70	25.90	4,039,000	102,499,200	25.377	11.03	11.08	11.14	10.60	11.12	9,408,828	10.894	3.21%
2007-03-07	0	24.90	24.85	25.00	24.65	25.50	4,981,604	124,397,535	24.971	10.69	10.67	10.73	10.58	10.95	11,604,619	10.720	-0.80%
2007-03-06	0	25.10	25.10	25.15	24.15	25.20	5,820,956	144,757,587	24.868	10.77	10.77	10.80	10.37	10.82	13,559,885	10.675	1.41%
2007-03-05	0	24.75	24.75	24.85	24.45	25.50	8,595,251	213,903,339	24.886	10.62	10.62	10.67	10.50	10.95	20,022,590	10.683	-3.70%
2007-03-02	0	25.70	25.70	25.75	25.60	26.00	3,839,971	98,797,564	25.729	11.03	11.03	11.05	10.99	11.16	8,945,191	11.045	0.19%
2007-03-01	0	25.65	25.65	25.70	25.55	26.25	6,469,320	167,144,364	25.836	11.01	11.01	11.03	10.97	11.27	15,070,245	11.091	-2.29%
2007-02-28	0	26.25	26.05	26.10	25.85	26.50	8,793,831	230,090,836	26.165	11.27	11.18	11.20	11.10	11.38	20,485,181	11.232	-3.49%
2007-02-27	0	27.20	27.15	27.30	27.05	28.00	4,687,507	128,034,382	27.314	11.68	11.65	11.72	11.61	12.02	10,919,522	11.725	-1.09%
2007-02-26	0	27.50	27.50	27.60	27.50	28.00	2,457,445	67,854,075	27.612	11.81	11.81	11.85	11.81	12.02	5,724,605	11.853	-1.43%
2007-02-23	0	27.90	27.90	28.00	27.65	28.25	1,853,601	51,702,453	27.893	11.98	11.98	12.02	11.87	12.13	4,317,953	11.974	-0.36%
2007-02-22	0	28.00	27.75	27.80	27.70	28.20	2,930,341	81,759,591	27.901	12.02	11.91	11.93	11.89	12.11	6,826,213	11.977	-0.71%
2007-02-21	0	28.20	27.85	28.20	27.75	28.35	3,580,384	100,454,190	28.057	12.11	11.96	12.11	11.91	12.17	8,340,485	12.044	0.00%
2007-02-16	0	28.20	28.25	28.30	27.80	28.30	1,688,544	47,339,550	28.036	12.11	12.13	12.15	11.93	12.15	3,933,454	12.035	0.89%
2007-02-15	0	27.95	27.90	27.95	27.55	28.00	2,543,392	70,928,306	27.887	12.00	11.98	12.00	11.83	12.02	5,924,818	11.971	2.01%
2007-02-14	0	27.40	27.35	27.40	27.20	27.80	3,072,012	84,431,656	27.484	11.76	11.74	11.76	11.68	11.93	7,156,235	11.798	-0.54%
2007-02-13	0	27.55	27.45	27.60	27.30	28.20	3,254,615	90,028,106	27.662	11.83	11.78	11.85	11.72	12.11	7,581,608	11.875	-2.13%
2007-02-12	0	28.15	28.10	28.15	27.55	28.20	4,235,819	118,710,328	28.025	12.08	12.06	12.08	11.83	12.11	9,867,317	12.031	1.44%
2007-02-09	0	27.75	27.75	27.80	27.40	27.80	2,782,637	76,931,868	27.647	11.91	11.91	11.93	11.76	11.93	6,482,138	11.868	0.73%
2007-02-08	0	27.55	27.55	27.60	27.20	27.75	4,247,392	116,199,970	27.358	11.83	11.83	11.85	11.68	11.91	9,894,276	11.744	-0.54%
2007-02-07	0	27.70	27.40	27.70	27.30	27.80	2,566,147	70,385,258	27.428	11.89	11.76	11.89	11.72	11.93	5,977,825	11.774	1.65%
2007-02-06	0	27.25	27.20	27.25	27.10	27.95	3,866,456	106,558,413	27.560	11.70	11.68	11.70	11.63	12.00	9,006,888	11.831	-1.09%
2007-02-05	0	27.55	27.50	27.60	27.15	28.00	3,332,721	91,443,754	27.438	11.83	11.81	11.85	11.65	12.02	7,763,555	11.779	-0.18%
2007-02-02	0	27.60	27.50	27.55	27.50	28.15	2,033,531	56,549,046	27.808	11.85	11.81	11.83	11.81	12.08	4,737,099	11.937	0.55%
2007-02-01	0	27.45	27.40	27.45	27.35	28.00	3,608,197	99,535,217	27.586	11.78	11.76	11.78	11.74	12.02	8,405,275	11.842	0.37%
2007-01-31	0	27.35	27.25	27.35	27.00	28.20	3,233,930	88,765,247	27.448	11.74	11.70	11.74	11.59	12.11	7,533,422	11.783	-2.67%
2007-01-30	0	28.10	28.00	28.10	27.45	28.20	2,510,179	69,719,410	27.775	12.06	12.02	12.06	11.78	12.11	5,847,448	11.923	2.37%
2007-01-29	0	27.45	27.35	27.40	27.20	27.75	1,858,771	51,047,735	27.463	11.78	11.74	11.76	11.68	11.91	4,329,997	11.789	1.48%
2007-01-26	0	27.05	27.00	27.05	27.00	28.10	5,692,261	156,542,320	27.501	11.61	11.59	11.61	11.59	12.06	13,260,091	11.806	-4.25%
2007-01-25	0	28.25	28.20	28.30	27.95	28.90	5,995,500	169,520,750	28.275	12.13	12.11	12.15	12.00	12.41	13,966,484	12.138	-1.57%
2007-01-24	0	28.70	28.55	28.70	28.45	28.95	5,597,027	159,981,870	28.583	12.32	12.26	12.32	12.21	12.43	13,038,243	12.270	-1.03%
2007-01-23	0	29.00	29.00	29.05	28.80	29.50	4,152,791	120,675,785	29.059	12.45	12.45	12.47	12.36	12.66	9,673,904	12.474	-0.51%
2007-01-22	0	29.15	29.20	29.25	28.90	29.30	9,584,330	276,647,349	28.865	12.51	12.53	12.56	12.41	12.58	22,326,644	12.391	2.10%
2007-01-19	0	28.55	28.70	28.75	28.40	28.95	5,830,708	166,684,017	28.587	12.26	12.32	12.34	12.19	12.43	13,582,602	12.272	-0.70%
2007-01-18	0	28.75	28.65	28.80	27.80	28.80	9,052,699	256,900,829	28.378	12.34	12.30	12.36	11.93	12.36	21,088,212	12.182	2.31%
2007-01-17	0	28.10	28.10	28.15	27.85	28.30	3,914,977	109,845,760	28.058	12.06	12.06	12.08	11.96	12.15	9,119,917	12.045	0.36%
2007-01-16	0	28.00	28.00	28.05	27.75	28.35	3,748,207	105,026,658	28.021	12.02	12.02	12.04	11.91	12.17	8,731,428	12.029	0.18%
2007-01-15	0	27.95	27.90	28.00	27.25	28.00	3,414,977	94,065,361	27.545	12.00	11.98	12.02	11.70	12.02	7,955,170	11.824	3.52%
2007-01-12	0	27.00	27.00	27.05	27.00	27.65	2,124,747	57,897,334	27.249	11.59	11.59	11.61	11.59	11.87	4,949,586	11.697	0.00%
2007-01-11	0	27.00	27.00	27.05	26.70	27.80	4,075,205	110,876,868	27.208	11.59	11.59	11.61	11.46	11.93	9,493,168	11.680	-1.28%
2007-01-10	0	27.35	27.35	27.45	27.25	28.10	7,391,609	204,068,940	27.608	11.74	11.74	11.78	11.70	12.06	17,218,712	11.852	-2.67%
2007-01-09	0	28.10	28.00	28.05	28.00	29.10	7,531,727	215,610,629	28.627	12.06	12.02	12.04	12.02	12.49	17,545,116	12.289	-2.26%
2007-01-08	0	28.75	28.50	28.75	27.60	28.85	5,296,979	149,053,076	28.139	12.34	12.23	12.34	11.85	12.38	12,339,283	12.080	3.05%
2007-01-05	0	27.90	27.85	27.90	27.45	28.05	5,306,973	147,476,010	27.789	11.98	11.96	11.98	11.78	12.04	12,362,564	11.929	1.45%
2007-01-04	0	27.50	27.55	27.60	27.20	28.25	9,458,184	262,376,144	27.741	11.81	11.83	11.85	11.68	12.13	22,032,787	11.908	0.92%
2007-01-03	0	27.25	27.15	27.25	26.95	27.40	5,733,073	156,191,864	27.244	11.70	11.65	11.70	11.57	11.76	13,355,162	11.695	1.49%
2007-01-02	0	26.85	26.90	26.95	26.65	27.00	3,538,116	94,909,904	26.825	11.53	11.55	11.57	11.44	11.59	8,242,022	11.515	0.00%
2006-12-29	0	26.85	26.80	26.85	26.70	27.45	4,249,409	114,181,517	26.870	11.53	11.50	11.53	11.46	11.78	9,898,975	11.535	-1.29%
2006-12-28	0	27.20	27.15	27.20	26.35	27.35	10,452,137	282,047,825	26.985	11.68	11.65	11.68	11.31	11.74	24,348,195	11.584	3.23%
2006-12-27	0	26.35	26.30	26.35	25.95	26.80	2,842,050	74,488,221	26.209	11.31	11.29	11.31	11.14	11.50	6,620,540	11.251	-0.19%
2006-12-22	0	26.40	26.30	26.40	25.90	26.40	2,081,725	54,502,590	26.181	11.33	11.29	11.33	11.12	11.33	4,849,367	11.239	0.19%
2006-12-21	0	26.35	26.30	26.35	26.20	26.80	2,326,531	61,423,602	26.401	11.31	11.29	11.31	11.25	11.50	5,419,641	11.334	-0.75%
2006-12-20	0	26.55	26.50	26.55	26.35	26.75	2,646,942	70,267,459	26.547	11.40	11.38	11.40	11.31	11.48	6,166,037	11.396	0.00%
2006-12-19	0	26.55	26.55	26.65	25.95	26.70	2,579,289	67,897,400	26.324	11.40	11.40	11.44	11.14	11.46	6,008,439	11.300	-0.56%
2006-12-18	0	26.70	26.60	26.65	26.45	26.95	4,343,304	115,862,216	26.676	11.46	11.42	11.44	11.35	11.57	10,117,703	11.451	-0.74%
2006-12-15	0	26.90	26.90	26.95	26.60	27.00	4,511,009	121,300,662	26.890	11.55	11.55	11.57	11.42	11.59	10,508,371	11.543	0.56%
2006-12-14	0	26.75	26.70	26.75	26.35	26.80	3,489,744	92,936,688	26.631	11.48	11.46	11.48	11.31	11.50	8,129,339	11.432	2.10%
2006-12-13	0	26.20	26.15	26.20	26.00	26.60	2,475,940	65,096,877	26.292	11.25	11.23	11.25	11.16	11.42	5,767,689	11.286	-1.32%
2006-12-12	0	26.55	26.50	26.55	26.35	26.90	3,432,478	91,047,230	26.525	11.40	11.38	11.40	11.31	11.55	7,995,939	11.387	1.34%
2006-12-11	0	26.20	26.20	26.35	26.20	26.85	2,601,243	68,863,786	26.473	11.25	11.25	11.31	11.25	11.53	6,059,581	11.364	-0.76%
2006-12-08	0	26.40	26.35	26.40	25.75	26.45	2,141,193	55,776,474	26.049	11.33	11.31	11.33	11.05	11.35	4,987,897	11.182	0.57%
2006-12-07	0	26.25	26.05	26.30	26.05	26.80	2,902,228	76,555,400	26.378	11.27	11.18	11.29	11.18	11.50	6,760,724	11.324	-0.38%
2006-12-06	0	26.35	26.30	26.35	26.25	26.90	5,146,257	136,614,926	26.546	11.31	11.29	11.31	11.27	11.55	11,988,177	11.396	-1.31%
2006-12-05	0	26.70	26.70	26.80	25.65	26.80	5,237,409	137,065,033	26.170	11.46	11.46	11.50	11.01	11.50	12,200,515	11.234	4.30%
2006-12-04	0	25.60	25.55	25.60	25.05	25.80	3,750,573	95,443,050	25.448	10.99	10.97	10.99	10.75	11.08	8,736,939	10.924	1.79%
2006-12-01	0	25.15	25.15	25.50	25.10	25.95	3,880,758	99,137,062	25.546	10.80	10.80	10.95	10.77	11.14	9,040,204	10.966	-2.52%
2006-11-30	0	25.80	25.80	25.85	25.70	26.00	3,045,412	78,728,680	25.852	11.08	11.08	11.10	11.03	11.16	7,094,270	11.098	0.00%
2006-11-29	0	25.80	25.80	25.85	25.00	25.85	3,399,378	86,399,714	25.416	11.08	11.08	11.10	10.73	11.10	7,918,832	10.911	3.20%
2006-11-28	0	25.00	25.00	25.10	25.00	25.65	4,204,857	105,979,954	25.204	10.73	10.73	10.77	10.73	11.01	9,795,191	10.820	-3.66%
2006-11-27	0	25.95	25.85	26.00	25.55	26.05	3,111,000	80,124,200	25.755	11.14	11.10	11.16	10.97	11.18	7,247,057	11.056	-0.19%
2006-11-24	0	26.00	25.95	26.00	25.75	26.50	3,824,104	99,859,738	26.113	11.16	11.14	11.16	11.05	11.38	8,908,229	11.210	-2.26%
2006-11-23	0	26.60	26.45	26.55	26.45	26.90	4,912,100	130,789,450	26.626	11.42	11.35	11.40	11.35	11.55	11,442,710	11.430	0.57%
2006-11-22	0	26.45	26.45	26.50	26.20	26.55	7,188,848	189,635,488	26.379	11.35	11.35	11.38	11.25	11.40	16,746,382	11.324	2.52%
2006-11-21	0	25.80	25.75	25.80	25.55	25.90	5,356,019	137,994,322	25.764	11.08	11.05	11.08	10.97	11.12	12,476,817	11.060	1.38%
2006-11-20	0	25.45	25.45	25.50	25.35	26.30	12,938,016	334,849,169	25.881	10.93	10.93	10.95	10.88	11.29	30,139,037	11.110	-0.20%
2006-11-17	0	25.50	25.45	25.50	24.65	25.50	10,735,765	271,024,148	25.245	10.95	10.93	10.95	10.58	10.95	25,008,905	10.837	3.66%
2006-11-16	0	24.60	24.60	24.65	24.15	24.75	11,382,295	278,883,262	24.501	10.56	10.56	10.58	10.37	10.62	26,514,993	10.518	1.86%
2006-11-15	0	24.15	24.15	24.20	24.00	24.20	3,109,167	74,898,784	24.090	10.37	10.37	10.39	10.30	10.39	7,242,787	10.341	1.05%
2006-11-14	0	23.90	23.80	24.15	23.85	24.45	13,513,928	326,233,283	24.141	10.26	10.22	10.37	10.24	10.50	31,480,621	10.363	-1.04%
2006-11-13	0	24.15	24.15	24.20	24.05	24.35	8,294,473	200,551,543	24.179	10.37	10.37	10.39	10.32	10.45	19,321,929	10.379	-0.21%
2006-11-10	0	24.20	24.20	24.25	24.10	24.45	8,038,736	194,845,466	24.238	10.39	10.39	10.41	10.35	10.50	18,726,191	10.405	0.62%
2006-11-09	0	24.05	24.00	24.05	23.95	24.15	8,257,266	198,531,155	24.043	10.32	10.30	10.32	10.28	10.37	19,235,256	10.321	0.84%
2006-11-08	0	23.85	23.80	23.85	23.75	24.05	4,611,688	110,259,584	23.909	10.24	10.22	10.24	10.20	10.32	10,742,902	10.263	-0.21%
2006-11-07	0	23.90	23.80	23.90	23.70	24.15	8,060,166	192,652,755	23.902	10.26	10.22	10.26	10.17	10.37	18,776,112	10.261	1.06%
2006-11-06	0	23.65	23.60	23.70	23.30	23.85	8,351,589	197,434,839	23.640	10.15	10.13	10.17	10.00	10.24	19,454,980	10.148	0.00%
2006-11-03	0	23.65	23.60	23.65	23.60	24.55	14,125,119	335,365,400	23.742	10.15	10.13	10.15	10.13	10.54	32,904,387	10.192	-2.67%
2006-11-02	0	24.30	24.25	24.30	24.00	24.60	3,458,294	83,985,073	24.285	10.43	10.41	10.43	10.30	10.56	8,056,077	10.425	1.67%
2006-11-01	0	23.90	23.90	24.05	23.90	24.25	3,050,133	73,233,111	24.010	10.26	10.26	10.32	10.26	10.41	7,105,268	10.307	0.00%
2006-10-31	0	23.90	23.90	23.95	23.85	24.20	2,404,500	57,687,495	23.991	10.26	10.26	10.28	10.24	10.39	5,601,269	10.299	-0.42%
2006-10-27	0	24.00	24.00	24.15	24.00	24.65	3,890,362	94,032,310	24.171	10.30	10.30	10.37	10.30	10.58	9,062,577	10.376	-2.04%
2006-10-26	0	24.50	24.50	24.55	24.20	24.70	2,368,993	57,947,829	24.461	10.52	10.52	10.54	10.39	10.60	5,518,556	10.501	0.41%
2006-10-25	0	24.40	24.30	24.40	24.20	24.45	2,692,308	65,469,586	24.317	10.47	10.43	10.47	10.39	10.50	6,271,717	10.439	0.83%
2006-10-24	0	24.20	24.20	24.25	24.15	24.80	2,443,752	59,497,623	24.347	10.39	10.39	10.41	10.37	10.65	5,692,707	10.452	0.21%
2006-10-23	0	24.15	24.10	24.15	24.05	24.30	1,323,362	31,925,034	24.124	10.37	10.35	10.37	10.32	10.43	3,082,764	10.356	0.00%
2006-10-20	0	24.15	24.15	24.20	23.90	24.35	2,385,671	57,584,024	24.137	10.37	10.37	10.39	10.26	10.45	5,557,407	10.362	1.05%
2006-10-19	0	23.90	23.90	23.95	23.80	24.50	2,924,076	70,164,649	23.995	10.26	10.26	10.28	10.22	10.52	6,811,619	10.301	-1.65%
2006-10-18	0	24.30	24.20	24.30	23.75	24.40	3,235,960	78,194,742	24.164	10.43	10.39	10.43	10.20	10.47	7,538,151	10.373	1.04%
2006-10-17	0	24.05	23.90	24.05	23.60	24.10	2,669,359	63,620,878	23.834	10.32	10.26	10.32	10.13	10.35	6,218,257	10.231	0.63%
2006-10-16	0	23.90	24.00	24.05	23.85	24.40	958,897	23,048,154	24.036	10.26	10.30	10.32	10.24	10.47	2,233,745	10.318	-0.62%
2006-10-13	0	24.05	24.00	24.05	23.85	24.20	2,418,302	58,129,962	24.038	10.32	10.30	10.32	10.24	10.39	5,633,421	10.319	0.84%
2006-10-12	0	23.85	23.80	23.90	23.70	24.10	2,251,152	53,774,746	23.888	10.24	10.22	10.26	10.17	10.35	5,244,046	10.254	0.63%
2006-10-11	0	23.70	23.65	23.70	23.50	24.00	4,839,058	114,620,317	23.686	10.17	10.15	10.17	10.09	10.30	11,272,559	10.168	-0.42%
2006-10-10	0	23.80	23.75	23.80	23.70	24.20	1,186,939	28,302,099	23.845	10.22	10.20	10.22	10.17	10.39	2,764,968	10.236	0.42%
2006-10-09	0	23.70	23.65	23.70	23.30	24.15	1,638,302	38,804,343	23.686	10.17	10.15	10.17	10.00	10.37	3,816,415	10.168	-0.84%
2006-10-06	0	23.90	23.85	23.95	23.85	24.40	1,663,358	40,112,942	24.116	10.26	10.24	10.28	10.24	10.47	3,874,783	10.352	-0.42%
2006-10-05	0	24.00	23.95	24.05	23.85	24.30	2,006,611	48,188,363	24.015	10.30	10.28	10.32	10.24	10.43	4,674,389	10.309	0.21%
2006-10-04	0	23.95	23.95	24.05	23.90	24.60	2,217,271	53,309,286	24.043	10.28	10.28	10.32	10.26	10.56	5,165,121	10.321	-1.24%
2006-10-03	0	24.25	24.15	24.25	23.75	24.45	3,610,834	87,338,333	24.188	10.41	10.37	10.41	10.20	10.50	8,411,418	10.383	1.04%
2006-09-29	0	24.00	23.80	23.85	23.40	24.00	3,110,697	73,609,765	23.663	10.30	10.22	10.24	10.05	10.30	7,246,351	10.158	0.63%
2006-09-28	0	23.85	23.65	23.70	23.50	24.05	3,680,179	87,732,444	23.839	10.24	10.15	10.17	10.09	10.32	8,572,957	10.234	1.49%
2006-09-27	0	23.50	23.45	23.55	23.35	23.85	2,792,216	65,908,553	23.604	10.09	10.07	10.11	10.02	10.24	6,504,452	10.133	-0.21%
2006-09-26	0	23.55	23.55	23.65	23.50	24.00	2,571,101	60,958,050	23.709	10.11	10.11	10.15	10.09	10.30	5,989,366	10.178	0.00%
2006-09-25	0	23.55	23.55	23.60	23.45	23.90	2,951,129	69,843,776	23.667	10.11	10.11	10.13	10.07	10.26	6,874,639	10.160	-1.26%
2006-09-22	0	23.85	23.80	23.85	23.80	24.20	1,704,692	40,968,676	24.033	10.24	10.22	10.24	10.22	10.39	3,971,071	10.317	-1.65%
2006-09-21	0	24.25	24.15	24.20	24.05	24.50	1,513,520	36,730,528	24.268	10.41	10.37	10.39	10.32	10.52	3,525,736	10.418	-0.41%
2006-09-20	0	24.35	24.15	24.35	24.05	24.40	2,678,081	64,956,443	24.255	10.45	10.37	10.45	10.32	10.47	6,238,575	10.412	0.21%
2006-09-19	0	24.30	24.25	24.30	24.05	24.40	2,222,496	53,946,762	24.273	10.43	10.41	10.43	10.32	10.47	5,177,292	10.420	1.04%
2006-09-18	0	24.05	23.95	24.10	24.00	24.40	2,684,205	65,257,111	24.312	10.32	10.28	10.35	10.30	10.47	6,252,841	10.436	0.84%
2006-09-15	0	23.85	23.85	23.90	23.75	24.20	469,923	11,253,387	23.947	10.24	10.24	10.26	10.20	10.39	1,094,683	10.280	-0.62%
2006-09-14	0	24.00	23.80	24.00	23.70	24.40	1,062,400	25,491,684	23.994	10.30	10.22	10.30	10.17	10.47	2,474,855	10.300	0.42%
2006-09-13	0	23.90	23.75	23.80	23.75	24.00	1,767,912	42,234,461	23.889	10.26	10.20	10.22	10.20	10.30	4,118,341	10.255	0.63%
2006-09-12	0	23.75	23.55	23.75	23.40	23.80	2,381,959	56,252,252	23.616	10.20	10.11	10.20	10.05	10.22	5,548,760	10.138	0.85%
2006-09-11	0	23.55	23.55	23.60	23.35	24.10	2,747,168	64,924,970	23.633	10.11	10.11	10.13	10.02	10.35	6,399,513	10.145	-1.05%
2006-09-08	0	23.80	23.75	23.80	23.45	23.85	4,161,544	98,426,718	23.651	10.22	10.20	10.22	10.07	10.24	9,694,294	10.153	0.21%
2006-09-07	0	23.75	23.70	23.80	23.55	23.85	3,222,215	76,233,578	23.659	10.20	10.17	10.22	10.11	10.24	7,506,132	10.156	-1.86%
2006-09-06	0	24.20	24.25	24.30	23.95	24.55	2,439,803	58,908,633	24.145	10.39	10.41	10.43	10.28	10.54	5,683,508	10.365	-0.82%
2006-09-05	0	24.40	24.50	24.55	24.00	24.70	3,672,021	89,377,882	24.340	10.47	10.52	10.54	10.30	10.60	8,553,953	10.449	-1.01%
2006-09-04	0	25.25	25.20	25.25	25.20	25.60	3,536,329	89,628,024	25.345	10.58	10.56	10.58	10.56	10.73	8,438,375	10.621	0.60%
2006-09-01	0	25.10	25.05	25.10	24.90	25.25	3,022,084	75,733,084	25.060	10.52	10.50	10.52	10.44	10.58	7,211,285	10.502	1.01%
2006-08-31	0	24.85	24.85	25.00	24.75	25.10	5,168,448	129,266,733	25.011	10.41	10.41	10.48	10.37	10.52	12,332,931	10.481	-0.40%
2006-08-30	0	24.95	24.90	24.95	24.60	25.00	3,370,966	83,825,422	24.867	10.46	10.44	10.46	10.31	10.48	8,043,786	10.421	1.42%
2006-08-29	0	24.60	24.60	24.65	24.50	24.75	3,854,711	95,078,512	24.666	10.31	10.31	10.33	10.27	10.37	9,198,097	10.337	0.61%
2006-08-28	0	24.45	24.45	24.50	24.20	24.60	1,951,858	47,563,850	24.368	10.25	10.25	10.27	10.14	10.31	4,657,516	10.212	-0.81%
2006-08-25	0	24.65	24.60	24.70	24.55	24.75	3,752,346	92,531,394	24.660	10.33	10.31	10.35	10.29	10.37	8,953,834	10.334	0.41%
2006-08-24	0	24.55	24.50	24.55	24.50	24.70	3,974,999	97,652,155	24.567	10.29	10.27	10.29	10.27	10.35	9,485,127	10.295	0.00%
2006-08-23	0	24.55	24.50	24.55	24.15	24.70	6,200,218	151,800,751	24.483	10.29	10.27	10.29	10.12	10.35	14,794,936	10.260	1.24%
2006-08-22	0	24.25	24.25	24.30	24.00	24.50	5,078,330	123,164,350	24.253	10.16	10.16	10.18	10.06	10.27	12,117,892	10.164	0.83%
2006-08-21	0	24.05	24.05	24.10	23.65	24.45	6,714,762	161,343,649	24.028	10.08	10.08	10.10	9.911	10.25	16,022,739	10.070	-0.41%
2006-08-18	0	24.15	24.10	24.15	23.65	24.30	7,147,100	172,716,066	24.166	10.12	10.10	10.12	9.911	10.18	17,054,383	10.127	2.33%
2006-08-17	0	23.60	23.55	23.60	23.40	23.95	5,336,774	126,048,807	23.619	9.890	9.869	9.890	9.806	10.04	12,734,590	9.8981	1.29%
2006-08-16	0	23.30	23.15	23.30	23.10	23.35	3,681,607	85,608,960	23.253	9.764	9.702	9.764	9.681	9.785	8,785,037	9.7449	1.53%
2006-08-15	0	22.95	22.90	23.00	22.85	23.30	3,357,873	77,605,968	23.112	9.618	9.597	9.639	9.576	9.764	8,012,544	9.6856	0.44%
2006-08-14	0	22.85	22.85	22.90	22.85	23.05	1,549,844	35,621,415	22.984	9.576	9.576	9.597	9.576	9.660	3,698,232	9.6320	-0.44%
2006-08-11	0	22.95	22.90	22.95	22.80	23.00	5,253,115	119,693,515	22.785	9.618	9.597	9.618	9.555	9.639	12,534,963	9.5488	0.88%
2006-08-10	0	22.75	22.65	22.75	22.55	22.85	4,054,908	92,065,448	22.705	9.534	9.492	9.534	9.450	9.576	9,675,806	9.5150	-0.44%
2006-08-09	0	22.85	22.85	22.90	22.55	23.00	2,886,889	65,975,997	22.854	9.576	9.576	9.597	9.450	9.639	6,888,683	9.5774	0.88%
2006-08-08	0	22.65	22.55	22.65	22.40	23.05	6,151,333	139,487,840	22.676	9.492	9.450	9.492	9.387	9.660	14,678,287	9.5030	-0.88%
2006-08-07	0	22.85	22.85	22.90	22.30	22.90	3,894,110	87,732,553	22.530	9.576	9.576	9.597	9.345	9.597	9,292,110	9.4416	2.47%
2006-08-04	0	22.30	22.15	22.20	22.15	22.95	5,450,765	123,415,430	22.642	9.345	9.283	9.304	9.283	9.618	13,006,595	9.4887	-1.76%
2006-08-03	0	22.70	22.70	22.75	22.60	22.90	5,249,160	119,375,776	22.742	9.513	9.513	9.534	9.471	9.597	12,525,525	9.5306	-0.44%
2006-08-02	0	22.80	22.80	22.90	22.65	22.90	5,937,204	135,397,338	22.805	9.555	9.555	9.597	9.492	9.597	14,167,333	9.5570	0.00%
2006-08-01	0	22.80	22.75	22.80	22.75	23.05	6,671,407	152,689,281	22.887	9.555	9.534	9.555	9.534	9.660	15,919,286	9.5915	0.44%
2006-07-31	0	22.70	22.65	22.70	22.55	22.85	2,756,738	62,451,503	22.654	9.513	9.492	9.513	9.450	9.576	6,578,118	9.4938	0.89%
2006-07-28	0	22.50	22.40	22.50	22.40	22.85	5,449,873	123,568,209	22.674	9.429	9.387	9.429	9.387	9.576	13,004,466	9.5020	-0.66%
2006-07-27	0	22.65	22.65	22.70	22.30	22.70	5,220,718	117,458,263	22.498	9.492	9.492	9.513	9.345	9.513	12,457,657	9.4286	1.57%
2006-07-26	0	22.30	22.25	22.30	22.15	22.50	4,787,184	106,520,649	22.251	9.345	9.324	9.345	9.283	9.429	11,423,160	9.3250	-1.11%
2006-07-25	0	22.55	22.50	22.55	22.40	22.85	2,344,336	52,988,994	22.603	9.450	9.429	9.450	9.387	9.576	5,594,046	9.4724	-0.66%
2006-07-24	0	22.70	22.60	22.65	22.15	22.70	4,130,598	92,567,455	22.410	9.513	9.471	9.492	9.283	9.513	9,856,417	9.3916	-0.66%
2006-07-21	0	22.85	22.75	22.80	22.35	23.00	8,097,406	184,894,394	22.834	9.576	9.534	9.555	9.366	9.639	19,321,999	9.5691	1.11%
2006-07-20	0	22.60	22.55	22.60	22.40	23.00	2,562,372	57,925,809	22.606	9.471	9.450	9.471	9.387	9.639	6,114,322	9.4738	2.49%
2006-07-19	0	22.05	22.00	22.05	21.95	22.30	1,609,135	35,604,752	22.127	9.241	9.220	9.241	9.199	9.345	3,839,712	9.2728	0.00%
2006-07-18	0	22.05	22.00	22.10	21.90	22.20	4,563,282	100,315,884	21.983	9.241	9.220	9.262	9.178	9.304	10,888,886	9.2127	-0.23%
2006-07-17	0	22.10	22.05	22.10	22.00	22.25	1,843,086	40,689,809	22.077	9.262	9.241	9.262	9.220	9.324	4,397,965	9.2520	-0.45%
2006-07-14	0	22.20	22.20	22.25	22.00	22.30	1,871,374	41,449,737	22.149	9.304	9.304	9.324	9.220	9.345	4,465,465	9.2823	-0.89%
2006-07-13	0	22.40	22.30	22.40	22.30	23.30	2,210,690	50,090,190	22.658	9.387	9.345	9.387	9.345	9.764	5,275,140	9.4955	-1.32%
2006-07-12	0	22.70	22.60	22.65	22.50	22.75	1,317,351	29,838,892	22.651	9.513	9.471	9.492	9.429	9.534	3,143,458	9.4924	0.22%
2006-07-11	0	22.65	22.65	22.70	22.50	22.95	2,271,002	51,518,899	22.686	9.492	9.492	9.513	9.429	9.618	5,419,056	9.5070	-0.88%
2006-07-10	0	22.85	22.75	22.85	22.55	22.85	1,416,814	32,200,568	22.727	9.576	9.534	9.576	9.450	9.576	3,380,796	9.5246	1.11%
2006-07-07	0	22.60	22.65	22.70	22.50	23.15	2,648,726	60,278,161	22.757	9.471	9.492	9.513	9.429	9.702	6,320,380	9.5371	-1.31%
2006-07-06	0	22.90	22.85	22.95	22.70	23.15	2,604,754	59,553,692	22.863	9.597	9.576	9.618	9.513	9.702	6,215,454	9.5816	-0.43%
2006-07-05	0	23.00	22.95	23.00	22.90	23.45	1,229,672	28,443,758	23.131	9.639	9.618	9.639	9.597	9.827	2,934,239	9.6937	-1.50%
2006-07-04	0	23.35	23.30	23.35	22.95	23.75	1,424,800	33,216,310	23.313	9.785	9.764	9.785	9.618	9.953	3,399,852	9.7699	-0.21%
2006-07-03	0	23.40	23.40	23.45	23.05	23.40	2,323,708	53,977,193	23.229	9.806	9.806	9.827	9.660	9.806	5,544,823	9.7347	2.18%
2006-06-30	0	22.90	22.90	22.95	22.90	23.35	4,893,202	112,647,840	23.021	9.597	9.597	9.618	9.597	9.785	11,676,140	9.6477	2.00%
2006-06-29	0	22.45	22.40	22.45	22.15	22.55	4,141,604	92,817,269	22.411	9.408	9.387	9.408	9.283	9.450	9,882,680	9.3919	1.58%
2006-06-28	0	22.10	22.05	22.15	21.90	22.20	2,232,451	49,483,756	22.166	9.262	9.241	9.283	9.178	9.304	5,327,066	9.2891	-0.23%
2006-06-27	0	22.15	22.15	22.25	21.95	22.35	1,340,130	29,861,346	22.282	9.283	9.283	9.324	9.199	9.366	3,197,813	9.3381	0.23%
2006-06-26	0	22.10	22.05	22.10	22.00	22.30	2,553,577	56,386,909	22.082	9.262	9.241	9.262	9.220	9.345	6,093,336	9.2539	-0.23%
2006-06-23	0	22.15	22.10	22.15	22.00	22.60	1,304,870	28,896,882	22.145	9.283	9.262	9.283	9.220	9.471	3,113,676	9.2806	-1.34%
2006-06-22	0	22.45	22.40	22.45	22.30	22.65	1,502,314	33,732,325	22.454	9.408	9.387	9.408	9.345	9.492	3,584,816	9.4098	0.90%
2006-06-21	0	22.25	22.30	22.35	21.85	22.55	1,706,533	37,864,531	22.188	9.324	9.345	9.366	9.157	9.450	4,072,123	9.2985	0.68%
2006-06-20	0	22.10	22.05	22.10	22.00	22.50	2,075,223	45,973,665	22.154	9.262	9.241	9.262	9.220	9.429	4,951,889	9.2841	-1.78%
2006-06-19	0	22.50	22.50	22.55	22.25	22.55	2,626,266	58,895,780	22.426	9.429	9.429	9.450	9.324	9.450	6,266,786	9.3981	-0.44%
2006-06-16	0	22.60	22.55	22.60	22.35	22.65	4,350,908	98,108,514	22.549	9.471	9.450	9.471	9.366	9.492	10,382,120	9.4498	2.96%
2006-06-15	0	21.95	21.90	22.00	21.45	22.05	5,982,642	129,777,773	21.692	9.199	9.178	9.220	8.989	9.241	14,275,757	9.0908	2.81%
2006-06-14	0	21.35	21.30	21.50	21.30	22.10	7,862,134	169,518,116	21.561	8.947	8.926	9.010	8.926	9.262	18,760,594	9.0359	-1.84%
2006-06-13	0	21.75	21.70	21.75	21.35	22.05	8,924,166	195,786,815	21.939	9.115	9.094	9.115	8.947	9.241	21,294,811	9.1941	-3.55%
2006-06-12	0	22.55	22.50	22.55	22.50	23.00	4,047,827	91,950,705	22.716	9.450	9.429	9.450	9.429	9.639	9,658,909	9.5198	-1.96%
2006-06-09	0	23.00	23.00	23.05	22.40	23.40	7,991,057	183,419,111	22.953	9.639	9.639	9.660	9.387	9.806	19,068,230	9.6191	-3.16%
2006-06-08	1	-	-	-	-	-	0	0	-	9.953	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	9.953	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	9.953	-	-	-	-	0	-	0.00%
2006-06-05	0	23.75	-	-	-	-	52,000	1,229,800	23.650	9.953	-	-	-	-	124,082	9.9112	0.00%
2006-06-02	0	23.75	23.70	23.75	23.30	23.80	4,895,515	115,550,589	23.603	9.953	9.932	9.953	9.764	9.974	11,681,659	9.8916	1.50%
2006-06-01	0	23.40	23.30	23.40	22.70	23.70	6,086,719	141,840,899	23.303	9.806	9.764	9.806	9.513	9.932	14,524,106	9.7659	1.08%
2006-05-30	0	23.15	23.05	23.20	22.85	23.50	4,198,557	97,300,367	23.175	9.702	9.660	9.723	9.576	9.848	10,018,581	9.7120	0.65%
2006-05-29	0	23.00	22.90	23.00	22.85	23.20	1,934,000	44,400,400	22.958	9.639	9.597	9.639	9.576	9.723	4,614,903	9.6211	0.22%
2006-05-26	0	22.95	22.90	23.00	22.60	23.00	3,142,435	71,826,825	22.857	9.618	9.597	9.639	9.471	9.639	7,498,466	9.5789	2.23%
2006-05-25	0	22.45	22.25	22.30	21.95	22.75	6,549,960	146,148,452	22.313	9.408	9.324	9.345	9.199	9.534	15,629,489	9.3508	-1.75%
2006-05-24	0	22.85	22.85	22.90	22.70	23.25	3,605,293	82,502,412	22.884	9.576	9.576	9.597	9.513	9.744	8,602,936	9.5900	-1.72%
2006-05-23	0	23.25	23.25	23.30	22.70	23.40	5,467,994	126,406,702	23.118	9.744	9.744	9.764	9.513	9.806	13,047,706	9.6880	-1.69%
2006-05-22	0	23.65	23.80	23.85	23.40	24.50	4,125,251	98,177,704	23.799	9.911	9.974	9.995	9.806	10.27	9,843,658	9.9737	-1.66%
2006-05-19	0	24.05	24.00	24.05	23.00	24.45	3,479,420	83,010,779	23.858	10.08	10.06	10.08	9.639	10.25	8,302,579	9.9982	2.12%
2006-05-18	0	23.55	23.55	23.60	23.00	24.05	4,201,249	98,925,059	23.547	9.869	9.869	9.890	9.639	10.08	10,025,004	9.8678	-2.48%
2006-05-17	0	24.15	24.00	24.05	23.90	24.40	6,654,203	160,502,463	24.120	10.12	10.06	10.08	10.02	10.23	15,878,234	10.108	0.42%
2006-05-16	0	24.05	24.05	24.10	23.85	24.80	5,024,530	121,787,701	24.239	10.08	10.08	10.10	9.995	10.39	11,989,514	10.158	-3.02%
2006-05-15	0	24.80	24.90	24.95	24.65	25.00	2,654,908	65,695,004	24.745	10.39	10.44	10.46	10.33	10.48	6,335,131	10.370	-1.39%
2006-05-12	0	25.15	25.15	25.20	24.80	25.40	2,149,112	53,894,560	25.078	10.54	10.54	10.56	10.39	10.64	5,128,203	10.509	-1.37%
2006-05-11	0	25.50	25.40	25.50	24.65	25.55	3,391,065	84,697,278	24.977	10.69	10.64	10.69	10.33	10.71	8,091,746	10.467	1.19%
2006-05-10	0	25.20	25.15	25.20	24.65	25.90	5,283,387	132,456,016	25.070	10.56	10.54	10.56	10.33	10.85	12,607,198	10.506	-1.37%
2006-05-09	0	25.55	25.45	25.70	25.30	25.90	4,460,051	113,801,900	25.516	10.71	10.67	10.77	10.60	10.85	10,642,557	10.693	-0.97%
2006-05-08	0	25.80	25.80	25.95	25.65	26.70	6,149,280	159,874,875	25.999	10.81	10.81	10.88	10.75	11.19	14,673,388	10.896	-2.09%
2006-05-04	0	26.35	26.35	26.40	26.25	27.00	4,428,735	117,722,474	26.582	11.04	11.04	11.06	11.00	11.32	10,567,830	11.140	-2.41%
2006-05-03	0	27.00	26.90	27.00	26.85	27.50	3,778,885	102,123,261	27.025	11.32	11.27	11.32	11.25	11.52	9,017,161	11.325	0.56%
2006-05-02	0	26.85	26.85	26.90	26.75	27.65	3,268,433	88,471,958	27.069	11.25	11.25	11.27	11.21	11.59	7,799,122	11.344	-0.92%
2006-04-28	0	27.90	27.80	27.90	26.55	27.90	4,777,384	129,389,053	27.084	11.36	11.32	11.36	10.81	11.36	11,736,300	11.025	2.57%
2006-04-27	0	27.20	27.20	27.25	26.85	27.40	2,864,022	77,740,636	27.144	11.07	11.07	11.09	10.93	11.15	7,035,864	11.049	1.49%
2006-04-26	0	26.80	26.70	26.80	26.70	27.40	4,176,043	112,562,480	26.954	10.91	10.87	10.91	10.87	11.15	10,259,023	10.972	-2.19%
2006-04-25	0	27.40	27.25	27.30	26.60	27.85	4,051,747	109,952,654	27.137	11.15	11.09	11.11	10.83	11.34	9,953,673	11.046	-1.62%
2006-04-24	0	27.85	27.85	27.95	27.20	28.30	5,620,115	155,288,584	27.631	11.34	11.34	11.38	11.07	11.52	13,806,585	11.247	-1.76%
2006-04-21	0	28.35	28.35	28.40	27.95	28.40	5,778,094	162,902,015	28.193	11.54	11.54	11.56	11.38	11.56	14,194,682	11.476	0.89%
2006-04-20	0	28.10	28.10	28.15	27.95	28.55	5,946,981	167,244,302	28.123	11.44	11.44	11.46	11.38	11.62	14,609,576	11.448	-1.58%
2006-04-19	0	28.55	28.45	28.50	28.00	28.70	11,459,402	325,880,402	28.438	11.62	11.58	11.60	11.40	11.68	28,151,595	11.576	2.33%
2006-04-18	0	27.90	27.80	27.90	27.50	28.00	6,251,526	173,701,834	27.786	11.36	11.32	11.36	11.19	11.40	15,357,732	11.310	0.36%
2006-04-13	0	27.80	27.75	27.80	26.95	27.85	9,787,555	267,519,862	27.333	11.32	11.30	11.32	10.97	11.34	24,044,474	11.126	3.73%
2006-04-12	0	26.80	26.80	26.90	26.40	26.90	5,994,638	159,904,503	26.675	10.91	10.91	10.95	10.75	10.95	14,726,652	10.858	0.56%
2006-04-11	0	26.65	26.65	26.70	26.10	26.75	7,013,356	185,947,186	26.513	10.85	10.85	10.87	10.62	10.89	17,229,273	10.793	0.76%
2006-04-10	0	26.45	26.40	26.45	25.85	26.55	6,532,500	171,128,772	26.197	10.77	10.75	10.77	10.52	10.81	16,047,984	10.664	0.38%
2006-04-07	0	26.35	26.35	26.45	26.20	26.85	8,419,745	223,532,881	26.549	10.73	10.73	10.77	10.66	10.93	20,684,260	10.807	-2.59%
2006-04-06	0	27.05	27.05	27.10	26.10	27.70	17,666,677	479,775,015	27.157	11.01	11.01	11.03	10.62	11.28	43,400,619	11.055	5.05%
2006-04-04	0	25.75	25.65	25.70	23.90	26.05	25,396,175	640,826,567	25.233	10.48	10.44	10.46	9.729	10.60	62,389,193	10.271	7.97%
2006-04-03	0	23.85	23.80	23.95	23.60	23.95	5,996,720	143,091,434	23.862	9.708	9.688	9.749	9.607	9.749	14,731,767	9.7131	2.36%
2006-03-31	0	23.30	23.25	23.30	23.25	24.00	3,649,787	86,171,084	23.610	9.485	9.464	9.485	9.464	9.769	8,966,203	9.6107	-2.31%
2006-03-30	0	23.85	23.85	23.90	23.75	23.95	4,829,093	115,061,877	23.827	9.708	9.708	9.729	9.668	9.749	11,863,330	9.6990	0.63%
2006-03-29	0	23.70	23.65	23.70	23.50	23.85	4,999,086	118,541,733	23.713	9.647	9.627	9.647	9.566	9.708	12,280,942	9.6525	0.42%
2006-03-28	0	23.60	23.60	23.65	23.35	23.75	8,069,300	190,398,025	23.595	9.607	9.607	9.627	9.505	9.668	19,823,344	9.6047	1.07%
2006-03-27	0	23.35	23.30	23.35	23.20	23.35	2,769,459	64,440,897	23.268	9.505	9.485	9.505	9.444	9.505	6,803,557	9.4716	0.86%
2006-03-24	0	23.15	23.15	23.20	23.10	23.25	1,463,718	33,881,684	23.148	9.423	9.423	9.444	9.403	9.464	3,595,824	9.4225	-0.43%
2006-03-23	0	23.25	23.20	23.25	22.95	23.30	3,321,901	76,743,180	23.102	9.464	9.444	9.464	9.342	9.485	8,160,706	9.4040	-0.21%
2006-03-22	0	23.30	23.25	23.30	23.10	23.80	5,732,624	134,585,403	23.477	9.485	9.464	9.485	9.403	9.688	14,082,978	9.5566	-1.06%
2006-03-21	0	23.55	23.50	23.55	23.25	23.55	2,306,501	54,133,206	23.470	9.586	9.566	9.586	9.464	9.586	5,666,237	9.5536	0.64%
2006-03-20	0	23.40	23.40	23.45	23.10	23.60	3,558,172	83,440,539	23.450	9.525	9.525	9.546	9.403	9.607	8,741,138	9.5457	1.52%
2006-03-17	0	23.05	23.00	23.10	22.90	23.20	2,998,527	69,230,198	23.088	9.383	9.362	9.403	9.322	9.444	7,366,294	9.3982	0.44%
2006-03-16	0	22.95	22.90	22.95	22.70	22.95	2,028,340	46,361,832	22.857	9.342	9.322	9.342	9.240	9.342	4,982,896	9.3042	0.66%
2006-03-15	0	22.80	22.75	22.80	22.75	23.05	3,177,516	72,656,389	22.866	9.281	9.261	9.281	9.261	9.383	7,806,005	9.3078	-0.22%
2006-03-14	0	22.85	22.75	22.80	22.80	23.10	3,451,591	79,189,342	22.943	9.301	9.261	9.281	9.281	9.403	8,479,307	9.3391	-0.65%
2006-03-13	0	23.00	22.95	23.00	22.90	23.10	1,946,480	44,754,340	22.992	9.362	9.342	9.362	9.322	9.403	4,781,796	9.3593	0.00%
2006-03-10	0	23.00	23.00	23.05	22.95	23.25	2,394,902	55,117,009	23.014	9.362	9.362	9.383	9.342	9.464	5,883,406	9.3682	-1.08%
2006-03-09	0	23.25	23.20	23.25	23.05	23.35	4,685,074	108,952,882	23.255	9.464	9.444	9.464	9.383	9.505	11,509,528	9.4663	1.31%
2006-03-08	0	22.95	22.90	23.00	22.80	23.20	5,196,371	119,564,107	23.009	9.342	9.322	9.362	9.281	9.444	12,765,599	9.3661	-0.43%
2006-03-07	0	23.05	23.00	23.05	22.75	23.30	4,916,144	113,230,558	23.032	9.383	9.362	9.383	9.261	9.485	12,077,183	9.3756	-1.50%
2006-03-06	0	23.40	23.40	23.45	23.40	23.75	3,952,588	93,074,991	23.548	9.525	9.525	9.546	9.525	9.668	9,710,075	9.5854	-1.06%
2006-03-03	0	23.65	23.65	23.70	23.60	23.85	4,934,075	116,903,216	23.693	9.627	9.627	9.647	9.607	9.708	12,121,233	9.6445	-0.21%
2006-03-02	0	23.70	23.60	23.70	23.20	23.75	7,697,822	181,098,644	23.526	9.647	9.607	9.647	9.444	9.668	18,910,757	9.5765	1.94%
2006-03-01	0	23.25	23.30	23.35	23.00	23.35	3,078,065	71,397,256	23.195	9.464	9.485	9.505	9.362	9.505	7,561,690	9.4420	0.22%
2006-02-28	0	23.20	23.20	23.25	23.05	23.35	3,894,236	90,151,595	23.150	9.444	9.444	9.464	9.383	9.505	9,566,726	9.4235	0.00%
2006-02-27	0	23.20	23.20	23.25	23.10	23.35	3,113,077	72,313,368	23.229	9.444	9.444	9.464	9.403	9.505	7,647,701	9.4556	0.22%
2006-02-24	0	23.15	23.15	23.20	23.00	23.25	3,951,797	91,538,408	23.164	9.423	9.423	9.444	9.362	9.464	9,708,132	9.4290	-0.43%
2006-02-23	0	23.25	23.15	23.25	23.10	23.35	5,125,262	118,974,849	23.213	9.464	9.423	9.464	9.403	9.505	12,590,910	9.4493	0.43%
2006-02-22	0	23.15	23.10	23.15	22.95	23.15	2,797,389	64,440,986	23.036	9.423	9.403	9.423	9.342	9.423	6,872,170	9.3771	0.00%
2006-02-21	0	23.15	23.10	23.15	23.05	23.35	2,842,502	65,843,934	23.164	9.423	9.403	9.423	9.383	9.505	6,982,997	9.4292	-0.22%
2006-02-20	0	23.20	23.15	23.20	23.05	23.25	3,279,348	75,893,771	23.143	9.444	9.423	9.444	9.383	9.464	8,056,169	9.4206	0.22%
2006-02-17	0	23.15	23.10	23.15	22.90	23.15	8,982,066	206,956,812	23.041	9.423	9.403	9.423	9.322	9.423	22,065,679	9.3791	1.31%
2006-02-16	0	22.85	22.75	22.80	22.75	22.95	6,965,936	159,275,230	22.865	9.301	9.261	9.281	9.261	9.342	17,112,779	9.3074	1.56%
2006-02-15	0	22.50	22.45	22.50	22.20	22.60	6,782,791	151,994,445	22.409	9.159	9.139	9.159	9.037	9.200	16,662,858	9.1218	1.58%
2006-02-14	0	22.15	22.10	22.20	22.05	22.25	1,194,408	26,482,317	22.172	9.016	8.996	9.037	8.976	9.057	2,934,227	9.0253	0.45%
2006-02-13	0	22.05	22.00	22.05	21.90	22.35	4,439,749	97,815,454	22.032	8.976	8.955	8.976	8.915	9.098	10,906,853	8.9683	-0.68%
2006-02-10	0	22.20	22.15	22.20	22.05	22.35	2,883,307	64,062,858	22.219	9.037	9.016	9.037	8.976	9.098	7,083,240	9.0443	-0.22%
2006-02-09	0	22.25	22.15	22.30	22.05	22.40	3,316,009	73,609,011	22.198	9.057	9.016	9.077	8.976	9.118	8,146,232	9.0360	0.45%
2006-02-08	0	22.15	22.15	22.25	22.05	22.65	3,081,730	68,673,799	22.284	9.016	9.016	9.057	8.976	9.220	7,570,693	9.0710	-1.77%
2006-02-07	0	22.55	22.50	22.55	22.40	22.70	3,071,305	69,230,580	22.541	9.179	9.159	9.179	9.118	9.240	7,545,083	9.1756	0.45%
2006-02-06	0	22.45	22.35	22.50	22.25	22.55	3,003,675	67,210,503	22.376	9.139	9.098	9.159	9.057	9.179	7,378,940	9.1084	0.22%
2006-02-03	0	22.40	22.40	22.45	22.35	22.80	6,571,832	147,488,131	22.442	9.118	9.118	9.139	9.098	9.281	16,144,608	9.1354	-2.18%
2006-02-02	0	22.90	22.90	23.00	22.85	23.05	3,131,730	71,833,912	22.937	9.322	9.322	9.362	9.301	9.383	7,693,525	9.3369	-0.43%
2006-02-01	0	23.00	22.85	22.90	22.65	23.15	3,776,999	86,545,930	22.914	9.362	9.301	9.322	9.220	9.423	9,278,717	9.3274	0.00%
2006-01-27	0	23.00	22.95	23.00	22.90	23.05	5,126,445	117,796,702	22.978	9.362	9.342	9.362	9.322	9.383	12,593,816	9.3535	0.66%
2006-01-26	0	22.85	22.80	22.90	22.80	22.95	3,014,827	68,915,736	22.859	9.301	9.281	9.322	9.281	9.342	7,406,337	9.3050	0.22%
2006-01-25	0	22.80	22.80	22.85	22.75	22.90	2,350,852	53,635,739	22.815	9.281	9.281	9.301	9.261	9.322	5,775,191	9.2873	0.22%
2006-01-24	0	22.75	22.70	22.80	22.55	22.80	2,992,309	67,939,093	22.705	9.261	9.240	9.281	9.179	9.281	7,351,018	9.2421	0.89%
2006-01-23	0	22.55	22.50	22.55	22.30	22.70	3,618,207	81,443,264	22.509	9.179	9.159	9.179	9.077	9.240	8,888,623	9.1626	-1.31%
2006-01-20	0	22.85	22.70	22.85	22.50	22.85	3,703,630	84,060,572	22.697	9.301	9.240	9.301	9.159	9.301	9,098,476	9.2390	0.88%
2006-01-19	0	22.65	22.60	22.70	22.35	22.70	2,698,721	60,779,419	22.522	9.220	9.200	9.240	9.098	9.240	6,629,779	9.1676	0.89%
2006-01-18	0	22.45	22.40	22.45	22.10	22.50	2,204,802	49,352,674	22.384	9.139	9.118	9.139	8.996	9.159	5,416,399	9.1117	-0.66%
2006-01-17	0	22.60	22.55	22.60	22.50	22.85	3,047,185	69,070,977	22.667	9.200	9.179	9.200	9.159	9.301	7,485,829	9.2269	-1.09%
2006-01-16	0	22.85	22.80	22.85	22.65	22.90	4,140,725	94,423,784	22.804	9.301	9.281	9.301	9.220	9.322	10,172,260	9.2825	0.66%
2006-01-13	0	22.70	22.70	22.75	22.40	22.75	5,057,856	114,380,139	22.614	9.240	9.240	9.261	9.118	9.261	12,425,318	9.2054	0.67%
2006-01-12	0	22.55	22.50	22.60	22.35	22.60	6,685,794	150,575,428	22.522	9.179	9.159	9.200	9.098	9.200	16,424,571	9.1677	1.58%
2006-01-11	0	22.20	22.20	22.25	22.15	22.35	2,996,924	66,647,616	22.239	9.037	9.037	9.057	9.016	9.098	7,362,356	9.0525	0.23%
2006-01-10	0	22.15	22.15	22.20	22.00	22.35	3,756,174	83,162,241	22.140	9.016	9.016	9.037	8.955	9.098	9,227,557	9.0124	-0.45%
2006-01-09	0	22.25	22.25	22.30	22.10	22.35	4,704,563	104,521,316	22.217	9.057	9.057	9.077	8.996	9.098	11,557,405	9.0437	0.91%
2006-01-06	0	22.05	22.00	22.05	21.90	22.20	2,262,648	49,834,144	22.025	8.976	8.955	8.976	8.915	9.037	5,558,506	8.9654	0.23%
2006-01-05	0	22.00	22.00	22.05	21.90	22.20	2,978,837	65,586,472	22.017	8.955	8.955	8.976	8.915	9.037	7,317,922	8.9624	0.46%
2006-01-04	0	21.90	21.85	21.95	21.60	22.00	3,079,360	67,252,039	21.840	8.915	8.894	8.935	8.793	8.955	7,564,871	8.8900	1.39%
2006-01-03	0	21.60	21.55	21.60	21.35	21.85	1,487,602	32,080,613	21.565	8.793	8.772	8.793	8.691	8.894	3,654,499	8.7784	0.70%
2005-12-30	0	21.45	21.40	21.45	21.35	21.85	4,232,531	91,199,735	21.547	8.731	8.711	8.731	8.691	8.894	10,397,794	8.7711	-1.83%
2005-12-29	0	21.85	21.85	21.90	21.75	22.00	1,620,589	35,424,186	21.859	8.894	8.894	8.915	8.854	8.955	3,981,200	8.8979	-0.23%
2005-12-28	0	21.90	21.85	21.90	21.80	22.10	2,148,180	47,193,155	21.969	8.915	8.894	8.915	8.874	8.996	5,277,299	8.9427	0.46%
2005-12-23	0	21.80	21.75	21.80	21.80	21.95	1,311,839	28,712,448	21.887	8.874	8.854	8.874	8.874	8.935	3,222,713	8.9094	0.00%
2005-12-22	0	21.80	21.70	21.80	21.70	22.00	2,210,696	48,270,340	21.835	8.874	8.833	8.874	8.833	8.955	5,430,878	8.8881	0.00%
2005-12-21	0	21.80	21.75	21.80	21.75	22.05	3,582,075	78,623,195	21.949	8.874	8.854	8.874	8.854	8.976	8,799,859	8.9346	0.00%
2005-12-20	0	21.80	21.75	21.80	21.55	21.80	1,563,308	33,953,634	21.719	8.874	8.854	8.874	8.772	8.874	3,840,481	8.8410	0.46%
2005-12-19	0	21.70	21.65	21.70	21.45	21.70	2,798,124	60,522,004	21.629	8.833	8.813	8.833	8.731	8.833	6,873,976	8.8045	0.46%
2005-12-16	0	21.60	21.60	21.65	21.30	21.65	1,739,570	37,242,246	21.409	8.793	8.793	8.813	8.670	8.813	4,273,493	8.7147	0.47%
2005-12-15	0	21.50	21.45	21.55	21.40	21.65	1,871,000	40,240,350	21.507	8.752	8.731	8.772	8.711	8.813	4,596,369	8.7548	-0.46%
2005-12-14	0	21.60	21.50	21.60	21.35	21.60	3,335,228	71,555,647	21.454	8.793	8.752	8.793	8.691	8.793	8,193,446	8.7333	1.17%
2005-12-13	0	21.35	21.30	21.35	21.25	21.50	1,851,584	39,531,406	21.350	8.691	8.670	8.691	8.650	8.752	4,548,670	8.6908	-0.70%
2005-12-12	0	21.50	21.45	21.50	21.40	21.70	2,439,618	52,469,659	21.507	8.752	8.731	8.752	8.711	8.833	5,993,257	8.7548	0.47%
2005-12-09	0	21.40	21.35	21.40	21.25	21.60	1,885,000	40,403,460	21.434	8.711	8.691	8.711	8.650	8.793	4,630,761	8.7250	-0.70%
2005-12-08	0	21.55	21.40	21.60	21.20	21.60	1,881,385	40,244,885	21.391	8.772	8.711	8.793	8.630	8.793	4,621,881	8.7075	0.23%
2005-12-07	0	21.50	21.45	21.50	21.20	21.55	2,186,000	46,883,550	21.447	8.752	8.731	8.752	8.630	8.772	5,370,209	8.7303	0.94%
2005-12-06	0	21.30	21.25	21.30	21.25	21.50	3,713,737	79,410,057	21.383	8.670	8.650	8.670	8.650	8.752	9,123,305	8.7041	-1.16%
2005-12-05	0	21.55	21.50	21.55	21.20	21.55	1,625,080	34,900,680	21.476	8.772	8.752	8.772	8.630	8.772	3,992,232	8.7421	0.23%
2005-12-02	0	21.50	21.50	21.55	21.45	21.60	4,722,755	101,806,146	21.557	8.752	8.752	8.772	8.731	8.793	11,602,096	8.7748	0.47%
2005-12-01	0	21.40	21.30	21.35	21.25	21.45	1,344,000	28,699,122	21.354	8.711	8.670	8.691	8.650	8.731	3,301,721	8.6922	0.71%
2005-11-30	0	21.25	21.25	21.35	21.25	21.50	2,001,387	42,764,012	21.367	8.650	8.650	8.691	8.650	8.752	4,916,682	8.6977	-0.47%
2005-11-29	0	21.35	21.30	21.40	21.20	21.50	2,015,620	43,028,928	21.348	8.691	8.670	8.711	8.630	8.752	4,951,647	8.6898	0.23%
2005-11-28	0	21.30	21.30	21.35	21.15	21.35	1,157,933	24,639,040	21.278	8.670	8.670	8.691	8.609	8.691	2,844,621	8.6616	-0.23%
2005-11-25	0	21.35	21.25	21.30	21.00	21.35	2,194,000	46,517,294	21.202	8.691	8.650	8.670	8.548	8.691	5,389,862	8.6305	0.95%
2005-11-24	0	21.15	21.15	21.20	21.05	21.35	2,364,000	50,126,880	21.204	8.609	8.609	8.630	8.569	8.691	5,807,491	8.6314	-0.47%
2005-11-23	0	21.25	21.25	21.30	21.00	21.30	1,437,411	30,509,934	21.226	8.650	8.650	8.670	8.548	8.670	3,531,198	8.6401	0.47%
2005-11-22	0	21.15	21.10	21.20	20.95	21.40	1,099,588	23,235,857	21.131	8.609	8.589	8.630	8.528	8.711	2,701,289	8.6018	-0.24%
2005-11-21	0	21.20	21.15	21.30	20.95	21.30	2,479,743	52,382,317	21.124	8.630	8.609	8.670	8.528	8.670	6,091,829	8.5988	0.24%
2005-11-18	0	21.15	21.05	21.10	21.10	21.50	1,357,212	28,912,775	21.303	8.609	8.569	8.589	8.589	8.752	3,334,178	8.6716	0.48%
2005-11-17	0	21.05	21.00	21.15	20.85	21.35	2,862,014	60,238,126	21.047	8.569	8.548	8.609	8.487	8.691	7,030,931	8.5676	0.96%
2005-11-16	0	20.85	20.80	20.85	20.75	20.95	1,874,605	39,073,782	20.844	8.487	8.467	8.487	8.447	8.528	4,605,225	8.4847	0.97%
2005-11-15	0	20.65	20.60	20.70	20.40	20.75	902,561	18,605,973	20.615	8.406	8.385	8.426	8.304	8.447	2,217,265	8.3914	-0.24%
2005-11-14	0	20.70	20.65	20.70	20.60	20.75	2,089,340	43,233,731	20.693	8.426	8.406	8.426	8.385	8.447	5,132,751	8.4231	0.00%
2005-11-11	0	20.70	20.65	20.70	20.45	20.80	1,934,489	39,834,347	20.592	8.426	8.406	8.426	8.324	8.467	4,752,338	8.3821	1.47%
2005-11-10	0	20.40	20.40	20.50	20.35	20.55	1,827,353	37,367,541	20.449	8.304	8.304	8.345	8.284	8.365	4,489,144	8.3240	0.00%
2005-11-09	0	20.40	20.40	20.45	20.15	20.50	2,654,360	54,002,815	20.345	8.304	8.304	8.324	8.202	8.345	6,520,800	8.2816	1.24%
2005-11-08	0	20.15	20.10	20.20	20.05	20.30	881,243	17,775,777	20.171	8.202	8.182	8.223	8.162	8.263	2,164,895	8.2109	0.25%
2005-11-07	0	20.10	20.05	20.10	20.00	20.40	1,898,147	38,251,400	20.152	8.182	8.162	8.182	8.141	8.304	4,663,059	8.2031	-0.99%
2005-11-04	0	20.30	20.25	20.30	20.20	20.50	1,268,112	25,713,004	20.277	8.263	8.243	8.263	8.223	8.345	3,115,291	8.2538	0.25%
2005-11-03	0	20.25	20.25	20.30	20.15	20.30	2,010,103	40,650,660	20.223	8.243	8.243	8.263	8.202	8.263	4,938,094	8.2321	0.50%
2005-11-02	0	20.15	20.20	20.25	20.00	20.20	2,532,298	50,877,815	20.092	8.202	8.223	8.243	8.141	8.223	6,220,938	8.1785	0.50%
2005-11-01	0	20.05	20.00	20.05	20.00	20.30	3,371,576	67,783,043	20.104	8.162	8.141	8.162	8.141	8.263	8,282,740	8.1837	0.00%
2005-10-31	0	20.05	20.10	20.20	19.70	20.10	2,821,253	56,215,985	19.926	8.162	8.182	8.223	8.019	8.182	6,930,796	8.1110	1.78%
2005-10-28	0	19.70	19.70	19.80	19.70	20.25	2,654,667	52,869,974	19.916	8.019	8.019	8.060	8.019	8.243	6,521,554	8.1070	-2.48%
2005-10-27	0	20.20	20.15	20.20	20.10	20.60	1,293,881	26,247,928	20.286	8.223	8.202	8.223	8.182	8.385	3,178,596	8.2577	-1.46%
2005-10-26	0	20.50	20.45	20.50	20.40	20.60	1,663,217	34,069,495	20.484	8.345	8.324	8.345	8.304	8.385	4,085,921	8.3383	0.24%
2005-10-25	0	20.45	20.45	20.50	20.30	20.70	1,784,625	36,545,250	20.478	8.324	8.324	8.345	8.263	8.426	4,384,176	8.3357	0.00%
2005-10-24	0	20.45	20.40	20.45	20.20	20.75	3,322,558	67,876,626	20.429	8.324	8.304	8.324	8.223	8.447	8,162,320	8.3158	-1.45%
2005-10-21	0	20.75	20.70	20.75	20.20	20.80	2,668,958	54,580,210	20.450	8.447	8.426	8.447	8.223	8.467	6,556,662	8.3244	1.22%
2005-10-20	0	20.50	20.45	20.50	20.45	20.70	3,686,000	75,893,150	20.590	8.345	8.324	8.345	8.324	8.426	9,055,165	8.3812	-0.24%
2005-10-19	0	20.55	20.50	20.55	20.30	20.70	3,792,385	77,723,332	20.495	8.365	8.345	8.365	8.263	8.426	9,316,515	8.3425	-1.20%
2005-10-18	0	20.80	20.75	20.80	20.70	20.90	3,121,788	64,856,919	20.776	8.467	8.447	8.467	8.426	8.508	7,669,101	8.4569	0.00%
2005-10-17	0	20.80	20.80	20.85	20.60	20.85	3,424,249	71,096,803	20.763	8.467	8.467	8.487	8.385	8.487	8,412,138	8.4517	0.24%
2005-10-14	0	20.75	20.75	20.80	20.55	20.90	2,965,635	61,567,072	20.760	8.447	8.447	8.467	8.365	8.508	7,285,490	8.4506	-0.72%
2005-10-13	0	20.90	20.85	20.90	20.55	20.95	3,931,898	81,492,359	20.726	8.508	8.487	8.508	8.365	8.528	9,659,248	8.4367	0.72%
2005-10-12	0	20.75	20.70	20.75	20.70	21.35	4,713,820	98,629,716	20.924	8.447	8.426	8.447	8.426	8.691	11,580,146	8.5171	-1.43%
2005-10-10	0	21.05	21.05	21.10	20.90	21.30	3,363,100	70,849,191	21.067	8.569	8.569	8.589	8.508	8.670	8,261,917	8.5754	-0.47%
2005-10-07	0	21.15	21.15	21.20	21.10	21.25	3,054,482	64,704,270	21.183	8.609	8.609	8.630	8.589	8.650	7,503,755	8.6229	0.24%
2005-10-06	0	21.10	21.05	21.10	21.00	21.30	5,730,659	120,942,941	21.105	8.589	8.569	8.589	8.548	8.670	14,078,151	8.5908	-1.17%
2005-10-05	0	21.35	21.30	21.35	21.25	21.50	3,665,409	78,251,805	21.349	8.691	8.670	8.691	8.650	8.752	9,004,581	8.6902	-1.39%
2005-10-04	0	21.65	21.55	21.65	21.40	21.75	2,533,267	54,745,633	21.611	8.813	8.772	8.813	8.711	8.854	6,223,318	8.7969	0.23%
2005-10-03	0	21.60	21.55	21.60	21.45	21.85	3,186,206	68,768,823	21.583	8.793	8.772	8.793	8.731	8.894	7,827,353	8.7857	-0.46%
2005-09-30	0	21.70	21.70	21.80	21.50	21.95	4,782,498	103,865,066	21.718	8.833	8.833	8.874	8.752	8.935	11,748,863	8.8404	-0.69%
2005-09-29	0	21.85	21.90	21.95	21.15	21.95	7,552,067	162,537,249	21.522	8.894	8.915	8.935	8.609	8.935	18,552,690	8.7608	2.82%
2005-09-28	0	21.25	21.20	21.30	21.20	21.45	1,931,490	41,288,739	21.377	8.650	8.630	8.670	8.630	8.731	4,744,971	8.7016	-0.93%
2005-09-27	0	21.45	21.40	21.50	21.35	21.55	1,814,049	38,944,904	21.468	8.731	8.711	8.752	8.691	8.772	4,456,461	8.7390	0.00%
2005-09-26	0	21.45	21.40	21.45	21.20	21.50	3,033,847	64,676,066	21.318	8.731	8.711	8.731	8.630	8.752	7,453,062	8.6778	0.70%
2005-09-23	0	21.30	21.25	21.30	21.05	21.40	2,202,402	46,601,278	21.159	8.670	8.650	8.670	8.569	8.711	5,410,503	8.6131	-0.47%
2005-09-22	0	21.40	21.35	21.40	21.35	21.45	2,456,329	52,525,375	21.384	8.711	8.691	8.711	8.691	8.731	6,034,310	8.7045	0.23%
2005-09-21	0	21.35	21.30	21.35	21.25	21.45	2,245,152	47,923,670	21.345	8.691	8.670	8.691	8.650	8.731	5,515,524	8.6889	0.47%
2005-09-20	0	21.25	21.25	21.35	21.20	21.55	2,693,000	57,693,280	21.423	8.650	8.650	8.691	8.630	8.772	6,615,724	8.7206	-0.70%
2005-09-16	0	21.40	21.40	21.45	21.25	21.45	1,531,603	32,773,500	21.398	8.711	8.711	8.731	8.650	8.731	3,762,593	8.7103	-0.23%
2005-09-15	0	21.45	21.35	21.45	21.20	21.45	2,239,635	47,719,213	21.307	8.731	8.691	8.731	8.630	8.731	5,501,971	8.6731	0.47%
2005-09-14	0	21.35	21.30	21.35	21.15	21.45	1,939,571	41,294,282	21.290	8.691	8.670	8.691	8.609	8.731	4,764,823	8.6665	-0.23%
2005-09-13	0	21.40	21.30	21.35	21.20	21.55	1,922,824	41,144,791	21.398	8.711	8.670	8.691	8.630	8.772	4,723,681	8.7103	-0.47%
2005-09-12	0	21.50	21.45	21.50	21.40	21.60	2,276,049	48,861,353	21.468	8.752	8.731	8.752	8.711	8.793	5,591,427	8.7386	0.47%
2005-09-09	0	21.40	21.40	21.45	21.10	21.55	3,711,212	78,986,008	21.283	8.711	8.711	8.731	8.589	8.772	9,117,102	8.6635	-0.70%
2005-09-08	0	21.55	21.55	21.60	21.50	21.85	1,712,679	37,033,512	21.623	8.772	8.772	8.793	8.752	8.894	4,207,431	8.8019	-0.46%
2005-09-07	0	21.95	21.95	22.00	21.85	22.05	3,511,136	77,126,325	21.966	8.813	8.813	8.833	8.773	8.853	8,745,111	8.8194	0.46%
2005-09-06	0	21.85	21.80	21.85	21.70	22.10	3,930,200	85,914,860	21.860	8.773	8.753	8.773	8.712	8.873	9,788,865	8.7768	0.00%
2005-09-05	0	21.85	21.80	21.85	21.65	21.85	1,881,085	40,954,690	21.772	8.773	8.753	8.773	8.692	8.773	4,685,178	8.7413	0.69%
2005-09-02	0	21.70	21.70	21.75	21.60	21.80	4,890,016	105,934,598	21.663	8.712	8.712	8.733	8.672	8.753	12,179,458	8.6978	-0.23%
2005-09-01	0	21.75	21.70	21.75	21.70	21.90	3,763,155	81,907,246	21.766	8.733	8.712	8.733	8.712	8.793	9,372,809	8.7388	0.46%
2005-08-31	0	21.65	21.75	21.80	21.40	21.90	5,916,000	127,620,250	21.572	8.692	8.733	8.753	8.592	8.793	14,734,854	8.6611	-0.92%
2005-08-30	0	21.85	21.80	21.85	21.60	21.95	3,307,079	71,904,876	21.743	8.773	8.753	8.773	8.672	8.813	8,236,871	8.7296	0.23%
2005-08-29	0	21.80	21.75	21.80	21.60	21.90	4,085,763	88,693,133	21.708	8.753	8.733	8.753	8.672	8.793	10,176,322	8.7156	-0.68%
2005-08-26	0	21.95	21.95	22.00	21.85	22.20	4,341,542	95,227,495	21.934	8.813	8.813	8.833	8.773	8.913	10,813,386	8.8064	-0.23%
2005-08-25	0	22.00	22.00	22.05	21.85	22.45	5,839,496	129,002,987	22.091	8.833	8.833	8.853	8.773	9.014	14,544,307	8.8697	0.46%
2005-08-24	0	21.90	21.90	21.95	21.85	22.20	5,085,786	111,751,754	21.973	8.793	8.793	8.813	8.773	8.913	12,667,058	8.8222	-1.57%
2005-08-23	0	22.25	22.25	22.35	22.20	22.60	3,594,172	80,042,970	22.270	8.933	8.933	8.973	8.913	9.074	8,951,927	8.9414	-1.11%
2005-08-22	0	22.50	22.45	22.50	22.20	22.50	1,969,130	44,040,388	22.365	9.034	9.014	9.034	8.913	9.034	4,904,470	8.9796	0.67%
2005-08-19	0	22.35	22.30	22.40	22.25	22.55	4,195,800	93,690,440	22.330	8.973	8.953	8.994	8.933	9.054	10,450,389	8.9653	-0.67%
2005-08-18	0	22.50	22.50	22.55	22.45	22.75	3,371,358	76,077,927	22.566	9.034	9.034	9.054	9.014	9.134	8,396,969	9.0602	-1.32%
2005-08-17	0	22.80	22.80	22.85	22.50	22.80	3,924,199	88,698,449	22.603	9.154	9.154	9.174	9.034	9.154	9,773,918	9.0750	0.66%
2005-08-16	0	22.65	22.65	22.70	22.65	22.95	2,448,878	55,717,177	22.752	9.094	9.094	9.114	9.094	9.214	6,099,368	9.1349	-0.66%
2005-08-15	0	22.80	22.75	22.80	22.70	23.00	3,363,217	76,639,410	22.788	9.154	9.134	9.154	9.114	9.234	8,376,692	9.1491	-0.44%
2005-08-12	0	22.90	22.90	22.95	22.75	22.95	1,969,285	45,018,612	22.860	9.194	9.194	9.214	9.134	9.214	4,904,856	9.1784	0.44%
2005-08-11	0	22.80	22.85	22.90	22.65	23.05	4,381,708	99,599,209	22.731	9.154	9.174	9.194	9.094	9.255	10,913,426	9.1263	-0.22%
2005-08-10	0	22.85	22.80	22.85	22.65	22.85	2,414,120	54,957,024	22.765	9.174	9.154	9.174	9.094	9.174	6,012,797	9.1400	0.88%
2005-08-09	0	22.65	22.65	22.80	22.55	22.90	5,217,089	118,441,188	22.703	9.094	9.094	9.154	9.054	9.194	12,994,092	9.1150	-0.66%
2005-08-08	0	22.80	22.80	22.85	22.80	23.10	3,414,107	78,238,656	22.916	9.154	9.154	9.174	9.154	9.275	8,503,443	9.2008	-0.65%
2005-08-05	0	22.95	22.90	22.95	22.90	23.05	1,366,912	31,394,296	22.967	9.214	9.194	9.214	9.194	9.255	3,404,538	9.2213	-0.22%
2005-08-04	0	23.00	22.90	23.05	22.80	23.00	4,766,418	109,028,879	22.874	9.234	9.194	9.255	9.154	9.234	11,871,615	9.1840	0.22%
2005-08-03	0	22.95	22.90	22.95	22.90	23.40	4,297,489	98,993,527	23.035	9.214	9.194	9.214	9.194	9.395	10,703,664	9.2486	-1.50%
2005-08-02	0	23.30	23.25	23.30	22.95	23.30	3,948,620	91,054,197	23.060	9.355	9.335	9.355	9.214	9.355	9,834,743	9.2584	1.75%
2005-08-01	0	22.90	22.85	22.90	22.85	23.00	2,337,452	53,553,378	22.911	9.194	9.174	9.194	9.174	9.234	5,821,842	9.1987	0.22%
2005-07-29	0	22.85	22.85	23.00	22.80	23.00	3,918,813	89,781,328	22.910	9.174	9.174	9.234	9.154	9.234	9,760,503	9.1984	0.00%
2005-07-28	0	22.85	22.95	23.00	22.80	23.20	3,173,645	72,935,093	22.981	9.174	9.214	9.234	9.154	9.315	7,904,530	9.2270	-0.65%
2005-07-27	0	23.00	23.00	23.05	22.95	23.20	4,485,751	103,370,131	23.044	9.234	9.234	9.255	9.214	9.315	11,172,564	9.2521	-0.43%
2005-07-26	0	23.10	23.05	23.10	23.00	23.25	3,473,082	80,155,686	23.079	9.275	9.255	9.275	9.234	9.335	8,650,331	9.2662	0.22%
2005-07-25	0	23.05	23.00	23.05	22.90	23.15	4,057,220	93,483,888	23.041	9.255	9.234	9.255	9.194	9.295	10,105,231	9.2510	1.10%
2005-07-22	0	22.80	22.80	22.85	22.55	22.85	7,761,310	176,425,741	22.731	9.154	9.154	9.174	9.054	9.174	19,330,928	9.1266	1.11%
2005-07-21	0	22.55	22.50	22.55	22.40	22.70	3,831,282	86,269,781	22.517	9.054	9.034	9.054	8.994	9.114	9,542,492	9.0406	0.89%
2005-07-20	0	22.35	22.35	22.40	22.30	22.70	6,262,295	140,678,252	22.464	8.973	8.973	8.994	8.953	9.114	15,597,364	9.0194	0.45%
2005-07-19	0	22.25	22.25	22.30	22.20	22.50	5,389,826	120,531,678	22.363	8.933	8.933	8.953	8.913	9.034	13,424,324	8.9786	-1.11%
2005-07-18	0	22.50	22.45	22.50	22.45	22.65	2,130,047	47,977,390	22.524	9.034	9.014	9.034	9.014	9.094	5,305,262	9.0434	-0.44%
2005-07-15	0	22.60	22.65	22.70	22.25	22.65	4,815,711	108,142,047	22.456	9.074	9.094	9.114	8.933	9.094	11,994,388	9.0161	0.44%
2005-07-14	0	22.50	22.45	22.50	22.25	22.75	5,333,833	120,263,834	22.547	9.034	9.014	9.034	8.933	9.134	13,284,863	9.0527	1.12%
2005-07-13	0	22.25	22.25	22.30	21.95	22.30	3,797,367	84,052,672	22.134	8.933	8.933	8.953	8.813	8.953	9,458,021	8.8869	1.14%
2005-07-12	0	22.00	21.95	22.00	21.90	22.25	4,106,300	90,377,540	22.009	8.833	8.813	8.833	8.793	8.933	10,227,473	8.8367	-0.23%
2005-07-11	0	22.05	22.05	22.10	21.90	22.40	4,750,371	104,845,842	22.071	8.853	8.853	8.873	8.793	8.994	11,831,647	8.8615	-0.68%
2005-07-08	0	22.20	22.15	22.25	22.05	22.40	2,301,801	51,038,132	22.173	8.913	8.893	8.933	8.853	8.994	5,733,046	8.9024	0.00%
2005-07-07	0	22.20	22.15	22.20	22.15	22.65	2,213,508	49,462,296	22.346	8.913	8.893	8.913	8.893	9.094	5,513,137	8.9717	-1.33%
2005-07-06	0	22.50	22.45	22.50	22.45	22.75	2,836,590	63,815,057	22.497	9.034	9.014	9.034	9.014	9.134	7,065,034	9.0325	-0.22%
2005-07-05	0	22.55	22.45	22.55	22.40	22.80	1,790,053	40,326,193	22.528	9.054	9.014	9.054	8.994	9.154	4,458,447	9.0449	-1.31%
2005-07-04	0	22.85	22.80	22.85	22.65	22.90	2,567,981	58,390,493	22.738	9.174	9.154	9.174	9.094	9.194	6,396,015	9.1292	0.44%
2005-06-30	0	22.75	22.75	22.80	22.65	22.80	3,830,952	87,025,572	22.716	9.134	9.134	9.154	9.094	9.154	9,541,670	9.1206	0.22%
2005-06-29	0	22.70	22.60	22.70	22.55	22.70	1,861,792	42,124,990	22.626	9.114	9.074	9.114	9.054	9.114	4,637,125	9.0843	0.44%
2005-06-28	0	22.60	22.55	22.60	22.40	22.65	1,730,391	39,011,240	22.545	9.074	9.054	9.074	8.994	9.094	4,309,848	9.0517	0.22%
2005-06-27	0	22.55	22.50	22.55	22.25	22.55	1,107,000	24,934,100	22.524	9.054	9.034	9.054	8.933	9.054	2,757,181	9.0433	-0.44%
2005-06-24	0	22.65	22.60	22.65	22.30	22.65	2,443,872	55,105,825	22.549	9.094	9.074	9.094	8.953	9.094	6,086,900	9.0532	0.44%
2005-06-23	0	22.55	22.45	22.55	22.40	22.55	3,984,800	89,590,515	22.483	9.054	9.014	9.054	8.994	9.054	9,924,856	9.0269	0.89%
2005-06-22	0	22.35	22.30	22.40	22.10	22.40	4,384,990	97,629,420	22.264	8.973	8.953	8.994	8.873	8.994	10,921,601	8.9391	1.13%
2005-06-21	0	22.10	22.05	22.10	21.85	22.10	1,271,764	27,958,505	21.984	8.873	8.853	8.873	8.773	8.873	3,167,555	8.8265	0.68%
2005-06-20	0	21.95	21.95	22.00	21.85	22.05	1,151,000	25,247,900	21.936	8.813	8.813	8.833	8.773	8.853	2,866,771	8.8071	0.00%
2005-06-17	0	21.95	21.95	22.00	21.90	22.00	1,331,955	29,236,689	21.950	8.813	8.813	8.833	8.793	8.833	3,317,472	8.8129	0.23%
2005-06-16	0	21.90	21.85	21.90	21.85	22.00	1,254,000	27,466,800	21.903	8.793	8.773	8.793	8.773	8.833	3,123,311	8.7941	-0.45%
2005-06-15	0	22.00	21.95	22.00	21.85	22.00	1,272,146	27,939,399	21.962	8.833	8.813	8.833	8.773	8.833	3,168,507	8.8178	0.23%
2005-06-14	0	21.95	21.95	22.00	21.90	22.10	1,343,000	29,561,925	22.012	8.813	8.813	8.833	8.793	8.873	3,344,981	8.8377	-0.23%
2005-06-13	0	22.00	21.95	22.00	21.90	22.10	1,617,489	35,574,532	21.994	8.833	8.813	8.833	8.793	8.873	4,028,645	8.8304	-0.23%
2005-06-10	0	22.05	22.00	22.10	22.00	22.10	1,644,000	36,256,378	22.054	8.853	8.833	8.873	8.833	8.873	4,094,676	8.8545	0.00%
2005-06-09	0	22.05	22.05	22.10	21.95	22.10	1,469,500	32,421,200	22.063	8.853	8.853	8.873	8.813	8.873	3,660,052	8.8581	0.46%
2005-06-08	0	21.95	21.95	22.00	21.85	22.05	2,619,768	57,530,405	21.960	8.813	8.813	8.833	8.773	8.853	6,525,000	8.8169	0.00%
2005-06-07	0	21.95	21.90	21.95	21.80	21.95	518,500	11,341,670	21.874	8.813	8.793	8.813	8.753	8.813	1,291,417	8.7823	0.46%
2005-06-06	0	21.85	21.80	21.85	21.75	21.90	1,506,500	32,861,240	21.813	8.773	8.753	8.773	8.733	8.793	3,752,207	8.7578	0.23%
2005-06-03	0	21.80	21.80	21.85	21.80	22.00	1,128,000	24,751,110	21.942	8.753	8.753	8.773	8.753	8.833	2,809,485	8.8098	-0.91%
2005-06-02	0	22.00	22.00	22.05	21.90	22.05	4,372,600	96,201,480	22.001	8.833	8.833	8.853	8.793	8.853	10,890,741	8.8333	0.92%
2005-06-01	0	21.80	21.75	21.80	21.65	21.80	2,637,000	57,411,274	21.771	8.753	8.733	8.753	8.692	8.753	6,567,919	8.7412	0.46%
2005-05-31	0	21.70	21.70	21.75	21.70	22.00	2,273,567	49,736,976	21.876	8.712	8.712	8.733	8.712	8.833	5,662,725	8.7832	-1.36%
2005-05-30	0	22.00	21.95	22.00	21.70	22.00	1,223,067	26,795,047	21.908	8.833	8.813	8.833	8.712	8.833	3,046,267	8.7960	0.92%
2005-05-27	0	21.80	21.75	21.80	21.70	21.85	1,902,500	41,395,162	21.758	8.753	8.733	8.753	8.712	8.773	4,738,516	8.7359	1.16%
2005-05-26	0	21.55	21.45	21.50	21.40	21.75	1,625,266	35,102,331	21.598	8.652	8.612	8.632	8.592	8.733	4,048,015	8.6715	0.23%
2005-05-25	0	21.50	21.50	21.65	21.45	21.95	2,785,000	60,227,600	21.626	8.632	8.632	8.692	8.612	8.813	6,936,540	8.6827	-1.83%
2005-05-24	0	21.90	21.85	21.90	21.85	22.00	595,256	13,045,808	21.916	8.793	8.773	8.793	8.773	8.833	1,482,591	8.7993	0.00%
2005-05-23	0	21.90	21.80	21.90	21.80	22.05	1,536,000	33,620,650	21.888	8.793	8.753	8.793	8.753	8.853	3,825,682	8.7881	-0.68%
2005-05-20	0	22.05	22.00	22.05	21.90	22.05	847,157	18,611,007	21.969	8.853	8.833	8.853	8.793	8.853	2,109,996	8.8204	0.23%
2005-05-19	0	22.00	21.90	22.00	21.90	22.10	899,000	19,776,700	21.999	8.833	8.793	8.833	8.793	8.873	2,239,120	8.8324	0.23%
2005-05-18	0	21.95	21.95	22.00	21.90	22.15	3,512,000	77,114,860	21.958	8.813	8.813	8.833	8.793	8.893	8,747,263	8.8159	-0.90%
2005-05-17	0	22.15	21.85	22.20	21.85	22.25	2,712,000	59,536,150	21.953	8.893	8.773	8.913	8.773	8.933	6,754,720	8.8140	-0.45%
2005-05-13	0	22.25	22.20	22.25	22.15	22.30	1,984,668	44,087,308	22.214	8.933	8.913	8.933	8.893	8.953	4,943,170	8.9188	0.45%
2005-05-12	0	22.15	22.20	22.25	22.10	22.25	1,664,600	36,933,220	22.187	8.893	8.913	8.933	8.873	8.933	4,145,984	8.9082	0.00%
2005-05-11	0	22.15	22.15	22.20	22.05	22.20	2,481,639	54,923,124	22.132	8.893	8.893	8.913	8.853	8.913	6,180,965	8.8858	0.00%
2005-05-10	0	22.15	22.15	22.20	22.10	22.35	2,711,436	60,114,948	22.171	8.893	8.893	8.913	8.873	8.973	6,753,315	8.9015	-0.45%
2005-05-09	0	22.25	22.15	22.35	22.15	22.65	4,399,000	98,203,900	22.324	8.933	8.893	8.973	8.893	9.094	10,956,495	8.9631	-1.33%
2005-05-06	0	22.55	22.55	22.65	22.55	22.70	2,706,000	61,133,718	22.592	9.054	9.054	9.094	9.054	9.114	6,739,776	9.0706	0.00%
2005-05-05	0	22.55	22.55	22.65	22.55	22.85	3,421,000	77,718,700	22.718	9.054	9.054	9.094	9.054	9.174	8,520,611	9.1213	0.22%
2005-05-04	0	22.50	22.50	22.55	22.35	22.65	3,610,161	81,308,301	22.522	9.034	9.034	9.054	8.973	9.094	8,991,751	9.0425	-0.66%
2005-05-03	0	23.45	23.40	23.45	23.35	23.55	2,781,361	65,246,729	23.459	9.094	9.075	9.094	9.055	9.133	7,172,155	9.0972	0.00%
2005-04-29	0	23.45	23.35	23.45	23.20	23.45	3,369,660	78,631,315	23.335	9.094	9.055	9.094	8.997	9.094	8,689,172	9.0493	0.43%
2005-04-28	0	23.35	23.35	23.40	23.05	23.45	3,725,182	86,635,821	23.257	9.055	9.055	9.075	8.939	9.094	9,605,939	9.0190	1.74%
2005-04-27	0	22.95	22.95	23.00	22.95	23.15	1,682,107	38,732,353	23.026	8.900	8.900	8.919	8.900	8.978	4,337,564	8.9295	-0.86%
2005-04-26	0	23.15	23.10	23.15	22.85	23.15	4,406,000	101,427,250	23.020	8.978	8.958	8.978	8.861	8.978	11,361,530	8.9273	0.87%
2005-04-25	0	22.95	22.95	23.00	22.85	23.00	2,242,300	51,412,678	22.929	8.900	8.900	8.919	8.861	8.919	5,782,106	8.8917	0.22%
2005-04-22	0	22.90	22.85	22.90	22.70	22.90	2,566,842	58,596,267	22.828	8.881	8.861	8.881	8.803	8.881	6,618,986	8.8528	1.33%
2005-04-21	0	22.60	22.70	22.75	22.45	22.75	6,842,634	154,402,320	22.565	8.764	8.803	8.822	8.706	8.822	17,644,755	8.7506	-1.09%
2005-04-20	0	22.85	22.75	22.85	22.75	23.10	2,068,269	47,327,918	22.883	8.861	8.822	8.861	8.822	8.958	5,333,341	8.8740	-0.22%
2005-04-19	0	22.90	22.90	22.95	22.85	23.00	1,480,740	33,970,620	22.942	8.881	8.881	8.900	8.861	8.919	3,818,310	8.8968	0.66%
2005-04-18	0	22.75	22.70	22.75	22.60	22.85	6,536,000	148,649,750	22.743	8.822	8.803	8.822	8.764	8.861	16,854,053	8.8198	-1.94%
2005-04-15	0	23.20	23.15	23.25	23.10	23.45	3,977,658	92,373,124	23.223	8.997	8.978	9.016	8.958	9.094	10,256,986	9.0059	-1.69%
2005-04-14	0	23.60	23.55	23.60	23.20	23.70	3,275,017	76,920,750	23.487	9.152	9.133	9.152	8.997	9.191	8,445,121	9.1083	1.72%
2005-04-13	0	23.20	23.20	23.25	23.00	23.25	1,636,094	37,877,478	23.151	8.997	8.997	9.016	8.919	9.016	4,218,913	8.9780	1.09%
2005-04-12	0	22.95	22.90	22.95	22.80	23.00	1,124,084	25,793,228	22.946	8.900	8.881	8.900	8.842	8.919	2,898,619	8.8985	0.66%
2005-04-11	0	22.80	22.75	22.80	22.80	23.05	3,173,032	72,821,976	22.950	8.842	8.822	8.842	8.842	8.939	8,182,137	8.9001	-1.94%
2005-04-08	0	23.25	23.20	23.25	23.15	23.30	2,112,000	49,115,750	23.256	9.016	8.997	9.016	8.978	9.036	5,446,108	9.0185	1.09%
2005-04-07	0	23.00	23.00	23.05	22.95	23.10	969,000	22,289,170	23.002	8.919	8.919	8.939	8.900	8.958	2,498,711	8.9203	0.00%
2005-04-06	0	23.00	23.00	23.05	22.75	23.05	2,166,000	49,594,750	22.897	8.919	8.919	8.939	8.822	8.939	5,585,355	8.8794	0.66%
2005-04-04	0	22.85	22.85	22.90	22.70	22.95	1,278,000	29,175,950	22.829	8.861	8.861	8.881	8.803	8.900	3,295,514	8.8532	-0.44%
2005-04-01	0	22.95	22.80	23.00	22.50	23.00	1,849,872	41,912,884	22.657	8.900	8.842	8.919	8.725	8.919	4,770,172	8.7865	0.44%
2005-03-31	0	22.85	22.80	22.85	22.65	22.90	2,082,968	47,527,253	22.817	8.861	8.842	8.861	8.784	8.881	5,371,244	8.8485	1.33%
2005-03-30	0	22.55	22.50	22.55	22.45	22.75	3,057,984	69,028,565	22.573	8.745	8.725	8.745	8.706	8.822	7,885,469	8.7539	-0.66%
2005-03-29	0	22.70	22.70	22.80	22.70	23.20	4,266,400	97,363,870	22.821	8.803	8.803	8.842	8.803	8.997	11,001,550	8.8500	-2.16%
2005-03-24	0	23.20	23.10	23.20	22.80	23.40	3,984,060	92,041,787	23.103	8.997	8.958	8.997	8.842	9.075	10,273,494	8.9592	-0.64%
2005-03-23	0	23.35	23.30	23.35	23.20	23.50	4,204,449	98,168,242	23.349	9.055	9.036	9.055	8.997	9.113	10,841,800	9.0546	-0.64%
2005-03-22	0	23.50	23.50	23.60	23.50	23.70	4,301,004	101,567,771	23.615	9.113	9.113	9.152	9.113	9.191	11,090,782	9.1579	-0.63%
2005-03-21	0	23.65	23.60	23.65	23.55	23.95	2,324,010	55,015,138	23.673	9.171	9.152	9.171	9.133	9.288	5,992,807	9.1802	-0.21%
2005-03-18	0	23.70	23.70	23.75	23.40	23.80	8,152,250	192,689,293	23.636	9.191	9.191	9.210	9.075	9.230	21,021,796	9.1662	1.28%
2005-03-17	0	23.40	23.30	23.40	23.15	23.45	6,632,230	154,881,987	23.353	9.075	9.036	9.075	8.978	9.094	17,102,197	9.0563	0.00%
2005-03-16	0	23.40	23.40	23.45	23.10	23.55	11,477,361	267,578,293	23.314	9.075	9.075	9.094	8.958	9.133	29,596,092	9.0410	1.96%
2005-03-15	0	22.95	22.90	22.95	22.80	23.30	8,304,528	191,143,287	23.017	8.900	8.881	8.900	8.842	9.036	21,414,467	8.9259	-1.08%
2005-03-14	0	23.20	23.15	23.25	22.85	23.35	8,717,823	202,115,744	23.184	8.997	8.978	9.016	8.861	9.055	22,480,210	8.9908	1.31%
2005-03-11	0	22.90	22.90	22.95	22.70	22.95	5,303,385	121,260,803	22.865	8.881	8.881	8.900	8.803	8.900	13,675,571	8.8670	0.66%
2005-03-10	0	22.75	22.70	22.75	22.20	22.90	7,705,444	173,923,822	22.572	8.822	8.803	8.822	8.609	8.881	19,869,640	8.7532	1.34%
2005-03-09	0	22.45	22.40	22.45	22.25	22.50	2,303,553	51,669,677	22.430	8.706	8.687	8.706	8.629	8.725	5,940,056	8.6985	0.90%
2005-03-08	0	22.25	22.15	22.30	21.80	22.30	2,176,747	47,862,910	21.988	8.629	8.590	8.648	8.454	8.648	5,613,068	8.5271	1.83%
2005-03-07	0	21.85	21.85	21.90	21.80	22.10	2,539,183	55,679,134	21.928	8.473	8.473	8.493	8.454	8.570	6,547,663	8.5037	0.00%
2005-03-04	0	21.85	21.80	21.90	21.80	22.50	3,046,089	67,058,998	22.015	8.473	8.454	8.493	8.454	8.725	7,854,796	8.5373	-1.35%
2005-03-03	0	22.15	22.10	22.15	22.10	22.40	2,186,304	48,610,697	22.234	8.590	8.570	8.590	8.570	8.687	5,637,712	8.6224	0.45%
2005-03-02	0	22.05	22.10	22.15	21.95	22.55	5,677,731	126,370,290	22.257	8.551	8.570	8.590	8.512	8.745	14,640,878	8.6313	-2.00%
2005-03-01	0	22.50	22.45	22.50	22.35	22.70	3,310,575	74,483,314	22.499	8.725	8.706	8.725	8.667	8.803	8,536,813	8.7250	-0.66%
2005-02-28	0	22.65	22.55	22.60	22.60	22.90	3,046,417	69,369,298	22.771	8.784	8.745	8.764	8.764	8.881	7,855,642	8.8305	-0.44%
2005-02-25	0	22.75	22.70	22.80	22.35	22.85	4,339,292	97,996,650	22.584	8.822	8.803	8.842	8.667	8.861	11,189,513	8.7579	2.02%
2005-02-24	0	22.30	22.25	22.35	22.25	22.50	1,664,018	37,271,096	22.398	8.648	8.629	8.667	8.629	8.725	4,290,919	8.6860	0.45%
2005-02-23	0	22.20	22.15	22.20	22.10	22.35	2,146,000	47,639,850	22.199	8.609	8.590	8.609	8.570	8.667	5,533,782	8.6089	-1.33%
2005-02-22	0	22.50	22.45	22.50	22.30	22.50	1,443,000	32,309,600	22.391	8.725	8.706	8.725	8.648	8.725	3,720,991	8.6831	0.45%
2005-02-21	0	22.40	22.30	22.40	22.20	22.40	1,742,050	38,813,840	22.281	8.687	8.648	8.687	8.609	8.687	4,492,136	8.6404	0.67%
2005-02-18	0	22.25	22.25	22.30	22.05	22.30	2,251,473	49,952,456	22.187	8.629	8.629	8.648	8.551	8.648	5,805,760	8.6039	0.00%
2005-02-17	0	22.25	22.20	22.25	22.05	22.30	4,108,310	91,192,207	22.197	8.629	8.609	8.629	8.551	8.648	10,593,892	8.6080	0.45%
2005-02-16	0	22.15	22.05	22.10	22.00	22.15	1,582,228	34,955,138	22.092	8.590	8.551	8.570	8.532	8.590	4,080,012	8.5674	0.23%
2005-02-15	0	22.10	22.10	22.15	22.00	22.20	2,415,488	53,341,727	22.083	8.570	8.570	8.590	8.532	8.609	6,228,697	8.5639	-0.45%
2005-02-14	0	22.20	22.15	22.20	22.05	22.25	6,356,080	140,806,168	22.153	8.609	8.590	8.609	8.551	8.629	16,390,103	8.5909	1.37%
2005-02-08	0	21.90	21.85	21.90	21.80	22.00	2,353,000	51,528,100	21.899	8.493	8.473	8.493	8.454	8.532	6,067,562	8.4924	0.46%
2005-02-07	0	21.80	21.75	21.80	21.75	22.10	3,511,838	76,775,832	21.862	8.454	8.435	8.454	8.435	8.570	9,055,799	8.4781	0.23%
2005-02-04	0	21.75	21.75	21.80	21.45	21.80	3,097,419	67,171,168	21.686	8.435	8.435	8.454	8.318	8.454	7,987,158	8.4099	1.16%
2005-02-03	0	21.50	21.50	21.55	21.35	21.55	1,848,101	39,664,367	21.462	8.338	8.338	8.357	8.280	8.357	4,765,605	8.3231	0.23%
2005-02-02	0	21.45	21.50	21.55	21.05	21.75	5,836,500	124,492,980	21.330	8.318	8.338	8.357	8.163	8.435	15,050,288	8.2718	-1.38%
2005-02-01	0	21.75	21.75	21.80	21.35	22.05	5,611,000	121,709,946	21.691	8.435	8.435	8.454	8.280	8.551	14,468,803	8.4119	-0.46%
2005-01-31	0	21.85	21.80	21.85	21.45	22.05	3,014,878	65,867,191	21.847	8.473	8.454	8.473	8.318	8.551	7,774,314	8.4724	1.39%
2005-01-28	0	21.55	21.50	21.55	21.50	21.80	1,646,768	35,684,225	21.669	8.357	8.338	8.357	8.338	8.454	4,246,438	8.4033	-0.92%
2005-01-27	0	21.75	21.75	21.80	21.65	21.85	4,104,194	89,262,445	21.749	8.435	8.435	8.454	8.396	8.473	10,583,278	8.4343	0.23%
2005-01-26	0	21.70	21.65	21.75	21.50	21.80	1,616,000	35,035,490	21.680	8.415	8.396	8.435	8.338	8.454	4,167,098	8.4076	1.17%
2005-01-25	0	21.45	21.45	21.50	21.35	21.70	2,729,154	58,624,673	21.481	8.318	8.318	8.338	8.280	8.415	7,037,532	8.3303	-0.46%
2005-01-24	0	21.55	21.60	21.65	21.15	21.85	3,881,366	83,154,378	21.424	8.357	8.376	8.396	8.202	8.473	10,008,683	8.3082	-1.37%
2005-01-21	0	21.85	21.85	21.90	21.70	22.05	4,838,140	105,993,993	21.908	8.473	8.473	8.493	8.415	8.551	12,475,867	8.4959	-1.58%
2005-01-20	0	22.20	22.20	22.25	21.20	22.45	17,606,378	387,685,773	22.020	8.609	8.609	8.629	8.221	8.706	45,400,678	8.5392	4.23%
2005-01-19	0	21.30	21.25	21.30	20.75	21.35	2,975,934	62,739,828	21.082	8.260	8.241	8.260	8.047	8.280	7,673,891	8.1758	2.65%
2005-01-18	0	20.75	20.75	20.80	20.70	20.95	2,371,011	49,254,784	20.774	8.047	8.047	8.066	8.027	8.124	6,114,006	8.0561	-1.19%
2005-01-17	0	21.00	21.00	21.05	20.60	21.00	2,419,568	50,689,701	20.950	8.144	8.144	8.163	7.989	8.144	6,239,218	8.1244	2.19%
2005-01-14	0	20.55	20.55	20.60	20.50	20.80	2,880,244	59,434,676	20.635	7.969	7.969	7.989	7.950	8.066	7,427,140	8.0024	-1.20%
2005-01-13	0	20.80	20.75	20.80	20.75	21.05	2,431,528	50,725,379	20.862	8.066	8.047	8.066	8.047	8.163	6,270,059	8.0901	0.24%
2005-01-12	0	20.75	20.70	20.75	20.60	20.85	2,820,289	58,405,421	20.709	8.047	8.027	8.047	7.989	8.086	7,272,537	8.0310	-0.24%
2005-01-11	0	20.80	20.85	20.90	20.80	21.00	1,960,773	40,919,477	20.869	8.066	8.086	8.105	8.066	8.144	5,056,146	8.0930	-0.24%
2005-01-10	0	20.85	20.80	20.95	20.70	20.95	1,165,722	24,273,343	20.823	8.086	8.066	8.124	8.027	8.124	3,005,988	8.0750	0.48%
2005-01-07	0	20.75	20.75	20.80	20.65	21.55	5,316,491	111,369,221	20.948	8.047	8.047	8.066	8.008	8.357	13,709,367	8.1236	-1.89%
2005-01-06	0	21.15	21.10	21.15	21.10	21.50	4,158,934	88,349,101	21.243	8.202	8.183	8.202	8.183	8.338	10,724,433	8.2381	-0.94%
2005-01-05	0	21.35	21.30	21.35	21.30	21.70	4,504,377	96,581,271	21.442	8.280	8.260	8.280	8.260	8.415	11,615,210	8.3151	-2.51%
2005-01-04	0	21.90	21.85	21.90	21.80	22.20	2,700,729	59,182,002	21.913	8.493	8.473	8.493	8.454	8.609	6,964,234	8.4980	-1.13%
2005-01-03	0	22.15	22.15	22.20	22.10	22.50	962,179	21,482,970	22.327	8.590	8.590	8.609	8.570	8.725	2,481,122	8.6586	0.23%
2004-12-31	0	22.10	21.90	21.95	21.95	22.30	1,000,987	22,172,665	22.151	8.570	8.493	8.512	8.512	8.648	2,581,195	8.5901	0.23%
2004-12-30	0	22.05	21.95	22.00	21.90	22.65	1,355,541	30,242,464	22.310	8.551	8.512	8.532	8.493	8.784	3,495,465	8.6519	-2.00%
2004-12-29	0	22.50	22.50	22.60	22.45	22.90	1,391,881	31,417,904	22.572	8.725	8.725	8.764	8.706	8.881	3,589,173	8.7535	0.45%
2004-12-28	0	22.40	22.35	22.40	22.05	22.45	1,830,919	40,886,077	22.331	8.687	8.667	8.687	8.551	8.706	4,721,298	8.6599	0.90%
2004-12-24	0	22.20	22.20	22.30	22.10	22.50	1,176,362	26,209,259	22.280	8.609	8.609	8.648	8.570	8.725	3,033,425	8.6402	-0.45%
2004-12-23	0	22.30	22.25	22.30	22.00	22.30	1,523,682	33,761,180	22.158	8.648	8.629	8.648	8.532	8.648	3,929,042	8.5927	1.36%
2004-12-22	0	22.00	21.95	22.20	21.65	22.25	4,920,891	107,685,910	21.883	8.532	8.512	8.609	8.396	8.629	12,689,253	8.4864	0.23%
2004-12-21	0	21.95	21.90	22.00	21.90	22.20	2,713,309	59,765,792	22.027	8.512	8.493	8.532	8.493	8.609	6,996,673	8.5420	0.23%
2004-12-20	0	21.90	21.85	21.90	21.70	22.10	2,853,678	62,603,616	21.938	8.493	8.473	8.493	8.415	8.570	7,358,635	8.5075	0.23%
2004-12-17	0	21.85	21.80	21.85	21.65	22.00	1,060,969	23,152,954	21.822	8.473	8.454	8.473	8.396	8.532	2,735,867	8.4627	0.23%
2004-12-16	0	21.80	21.70	21.80	21.65	21.85	1,508,302	32,893,689	21.808	8.454	8.415	8.454	8.396	8.473	3,889,382	8.4573	-0.23%
2004-12-15	0	21.85	21.85	21.90	21.80	22.00	1,617,804	35,404,830	21.884	8.473	8.473	8.493	8.454	8.532	4,171,750	8.4868	-0.46%
2004-12-14	0	21.95	21.90	22.00	21.95	22.10	1,615,601	35,520,053	21.986	8.512	8.493	8.532	8.512	8.570	4,166,069	8.5260	0.69%
2004-12-13	0	21.80	21.75	21.85	21.55	21.85	2,098,725	45,625,878	21.740	8.454	8.435	8.473	8.357	8.473	5,411,876	8.4307	0.69%
2004-12-10	0	21.65	21.70	21.75	21.60	22.05	2,605,532	56,843,766	21.817	8.396	8.415	8.435	8.376	8.551	6,718,754	8.4605	-2.26%
2004-12-09	0	22.15	22.10	22.15	22.00	22.50	2,204,423	48,785,563	22.131	8.590	8.570	8.590	8.532	8.725	5,684,434	8.5823	-1.34%
2004-12-08	0	22.45	22.45	22.50	22.30	22.75	1,801,041	40,483,376	22.478	8.706	8.706	8.725	8.648	8.822	4,644,254	8.7169	-1.32%
2004-12-07	0	22.75	22.70	22.80	22.50	22.85	1,850,027	41,992,528	22.698	8.822	8.803	8.842	8.725	8.861	4,770,571	8.8024	0.00%
2004-12-06	0	22.75	22.75	22.80	22.60	22.80	3,478,547	79,067,032	22.730	8.822	8.822	8.842	8.764	8.842	8,969,954	8.8147	0.89%
2004-12-03	0	22.55	22.45	22.55	22.45	22.65	5,520,423	124,478,662	22.549	8.745	8.706	8.745	8.706	8.784	14,235,236	8.7444	0.67%
2004-12-02	0	22.40	22.30	22.40	22.20	22.40	6,511,305	145,305,732	22.316	8.687	8.648	8.687	8.609	8.687	16,790,374	8.6541	1.13%
2004-12-01	0	22.15	22.10	22.15	21.80	22.15	2,974,620	65,390,285	21.983	8.590	8.570	8.590	8.454	8.590	7,670,502	8.5249	0.45%
2004-11-30	0	22.05	22.00	22.10	21.85	22.15	4,045,466	87,513,318	21.632	8.551	8.532	8.570	8.473	8.590	10,431,839	8.3891	0.92%
2004-11-29	0	21.85	21.85	21.90	21.80	22.10	3,099,498	67,999,806	21.939	8.473	8.473	8.493	8.454	8.570	7,992,519	8.5079	0.46%
2004-11-26	0	21.75	21.70	21.85	21.70	22.05	2,447,000	53,529,250	21.875	8.435	8.415	8.473	8.415	8.551	6,309,955	8.4833	-0.91%
2004-11-25	0	21.95	21.90	21.95	21.80	22.20	3,900,347	85,836,694	22.007	8.512	8.493	8.512	8.454	8.609	10,057,628	8.5345	-0.45%
2004-11-24	0	22.05	22.05	22.10	21.80	22.25	5,110,016	112,919,969	22.098	8.551	8.551	8.570	8.454	8.629	13,176,940	8.5695	1.15%
2004-11-23	0	21.80	21.75	21.80	21.50	21.95	2,645,340	57,557,211	21.758	8.454	8.435	8.454	8.338	8.512	6,821,405	8.4377	0.93%
2004-11-22	0	21.60	21.45	21.60	21.15	21.65	2,521,032	53,743,225	21.318	8.376	8.318	8.376	8.202	8.396	6,500,858	8.2671	0.47%
2004-11-19	0	21.50	21.45	21.50	21.45	21.70	3,202,633	69,032,674	21.555	8.338	8.318	8.338	8.318	8.415	8,258,468	8.3590	-0.23%
2004-11-18	0	21.55	21.50	21.55	21.45	22.10	4,620,415	100,803,128	21.817	8.357	8.338	8.357	8.318	8.570	11,914,431	8.4606	-1.37%
2004-11-17	0	21.85	21.85	21.90	21.65	22.30	8,576,449	188,652,760	21.997	8.473	8.473	8.493	8.396	8.648	22,115,656	8.5303	1.39%
2004-11-16	0	21.55	21.55	21.60	21.40	21.70	4,543,738	97,821,464	21.529	8.357	8.357	8.376	8.299	8.415	11,716,708	8.3489	0.70%
2004-11-15	0	21.40	21.30	21.40	21.15	21.40	3,769,909	80,486,572	21.350	8.299	8.260	8.299	8.202	8.299	9,721,274	8.2794	1.90%
2004-11-12	0	21.00	21.00	21.05	20.95	21.20	5,946,254	125,191,690	21.054	8.144	8.144	8.163	8.124	8.221	15,333,305	8.1647	0.00%
2004-11-11	0	21.00	20.95	21.00	20.85	21.05	3,625,194	75,957,612	20.953	8.144	8.124	8.144	8.086	8.163	9,348,105	8.1255	0.48%
2004-11-10	0	20.90	20.85	20.90	20.40	20.95	4,755,192	98,668,709	20.750	8.105	8.086	8.105	7.911	8.124	12,261,974	8.0467	1.70%
2004-11-09	0	20.55	20.50	20.55	20.35	20.55	2,559,389	52,405,533	20.476	7.969	7.950	7.969	7.892	7.969	6,599,767	7.9405	0.74%
2004-11-08	0	20.40	20.35	20.40	20.30	20.40	1,382,185	28,146,256	20.364	7.911	7.892	7.911	7.872	7.911	3,564,171	7.8970	0.74%
2004-11-05	0	20.25	20.25	20.30	20.20	20.45	2,348,197	47,713,933	20.319	7.853	7.853	7.872	7.834	7.931	6,055,177	7.8799	1.50%
2004-11-04	0	19.95	19.95	20.00	19.90	20.50	3,063,007	61,609,201	20.114	7.737	7.737	7.756	7.717	7.950	7,898,422	7.8002	-0.99%
2004-11-03	0	20.15	20.15	20.20	20.10	20.50	2,889,924	58,674,192	20.303	7.814	7.814	7.834	7.795	7.950	7,452,101	7.8735	-0.74%
2004-11-02	0	20.30	20.25	20.30	20.00	20.40	5,424,774	110,016,957	20.280	7.872	7.853	7.872	7.756	7.911	13,988,591	7.8648	2.01%
2004-11-01	0	19.90	19.85	19.90	19.70	19.90	1,578,093	31,337,358	19.858	7.717	7.698	7.717	7.640	7.717	4,069,349	7.7008	0.00%
2004-10-29	0	19.90	19.80	19.90	19.60	19.95	2,350,018	46,418,989	19.753	7.717	7.678	7.717	7.601	7.737	6,059,873	7.6601	0.00%
2004-10-28	0	19.90	19.85	19.95	19.40	20.00	5,454,098	108,059,506	19.813	7.717	7.698	7.737	7.523	7.756	14,064,207	7.6833	4.46%
2004-10-27	0	19.05	19.10	19.15	19.00	19.30	1,479,396	28,310,703	19.137	7.388	7.407	7.426	7.368	7.485	3,814,844	7.4212	-0.52%
2004-10-26	0	19.15	19.05	19.15	18.95	19.20	1,782,576	33,878,972	19.006	7.426	7.388	7.426	7.349	7.446	4,596,639	7.3704	1.59%
2004-10-25	0	18.85	18.85	18.95	18.85	19.40	7,806,594	148,585,816	19.033	7.310	7.310	7.349	7.310	7.523	20,130,470	7.3811	-4.07%
2004-10-21	0	19.65	19.60	19.65	19.55	19.90	2,347,945	46,197,118	19.676	7.620	7.601	7.620	7.581	7.717	6,054,527	7.6302	0.77%
2004-10-20	0	19.50	19.45	19.50	19.25	19.65	3,421,193	66,501,415	19.438	7.562	7.543	7.562	7.465	7.620	8,822,058	7.5381	-0.76%
2004-10-19	0	19.65	19.60	19.65	19.55	19.75	1,260,177	24,757,555	19.646	7.620	7.601	7.620	7.581	7.659	3,249,555	7.6188	0.51%
2004-10-18	0	19.55	19.50	19.55	19.50	19.80	1,726,817	33,846,036	19.600	7.581	7.562	7.581	7.562	7.678	4,452,856	7.6010	-0.76%
2004-10-15	0	19.70	19.70	19.75	19.65	19.80	1,769,000	34,873,145	19.713	7.640	7.640	7.659	7.620	7.678	4,561,631	7.6449	0.25%
2004-10-14	0	19.65	19.65	19.70	19.60	20.15	2,922,432	57,782,243	19.772	7.620	7.620	7.640	7.601	7.814	7,535,928	7.6676	-1.75%
2004-10-13	0	20.00	19.95	20.00	19.95	20.20	3,090,739	61,945,823	20.042	7.756	7.737	7.756	7.737	7.834	7,969,933	7.7724	-1.48%
2004-10-12	0	20.30	20.30	20.35	20.15	20.45	2,223,655	45,227,616	20.339	7.872	7.872	7.892	7.814	7.931	5,734,027	7.8876	-0.49%
2004-10-11	0	20.40	20.35	20.40	20.20	20.45	1,922,838	39,088,953	20.329	7.911	7.892	7.911	7.834	7.931	4,958,325	7.8835	0.99%
2004-10-08	0	20.20	20.15	20.20	20.10	20.45	2,991,968	60,558,341	20.240	7.834	7.814	7.834	7.795	7.931	7,715,237	7.8492	-0.74%
2004-10-07	0	20.35	20.25	20.35	20.25	20.50	1,473,430	29,958,803	20.333	7.892	7.853	7.892	7.853	7.950	3,799,460	7.8850	0.00%
2004-10-06	0	20.35	20.35	20.40	20.35	20.55	3,096,015	63,210,108	20.417	7.892	7.892	7.911	7.892	7.969	7,983,538	7.9176	0.25%
2004-10-05	0	20.30	20.30	20.35	20.25	20.45	1,856,908	37,747,023	20.328	7.872	7.872	7.892	7.853	7.931	4,788,315	7.8832	0.00%
2004-10-04	0	20.30	20.30	20.35	20.10	20.45	3,019,444	61,386,080	20.330	7.872	7.872	7.892	7.795	7.931	7,786,088	7.8841	1.25%
2004-09-30	0	20.05	19.95	20.05	19.85	20.10	1,850,089	37,017,765	20.009	7.775	7.737	7.775	7.698	7.795	4,770,731	7.7593	1.01%
2004-09-28	0	19.85	19.65	19.85	19.35	19.90	1,492,163	29,123,031	19.517	7.698	7.620	7.698	7.504	7.717	3,847,765	7.5688	1.28%
2004-09-27	0	19.60	19.60	19.65	19.50	19.75	1,578,952	30,838,818	19.531	7.601	7.601	7.620	7.562	7.659	4,071,564	7.5742	-1.01%
2004-09-24	0	19.80	19.85	19.90	19.75	20.25	2,555,129	50,851,593	19.902	7.678	7.698	7.717	7.659	7.853	6,588,782	7.7179	-2.46%
2004-09-23	0	20.30	20.30	20.35	20.10	20.40	1,235,750	24,982,597	20.217	7.872	7.872	7.892	7.795	7.911	3,186,566	7.8400	-0.25%
2004-09-22	0	20.35	20.20	20.40	20.15	20.40	1,491,646	30,177,424	20.231	7.892	7.834	7.911	7.814	7.911	3,846,432	7.8456	-0.25%
2004-09-21	0	20.40	20.35	20.40	20.35	20.55	2,159,660	44,159,249	20.447	7.911	7.892	7.911	7.892	7.969	5,569,006	7.9295	0.25%
2004-09-20	0	20.35	20.35	20.40	20.30	20.50	2,109,605	43,051,542	20.407	7.892	7.892	7.911	7.872	7.950	5,439,932	7.9140	0.00%
2004-09-17	0	20.35	20.35	20.40	20.30	20.50	1,533,451	31,256,228	20.383	7.892	7.892	7.911	7.872	7.950	3,954,233	7.9045	-0.25%
2004-09-16	0	20.40	20.35	20.40	20.05	20.50	1,090,019	22,084,705	20.261	7.911	7.892	7.911	7.775	7.950	2,810,777	7.8572	0.99%
2004-09-15	0	20.20	20.15	20.20	20.05	20.45	1,460,269	29,517,401	20.214	7.834	7.814	7.834	7.775	7.931	3,765,522	7.8389	-1.22%
2004-09-14	0	20.45	20.40	20.45	20.15	20.45	1,602,233	32,619,001	20.358	7.931	7.911	7.931	7.814	7.931	4,131,597	7.8950	0.99%
2004-09-13	0	20.25	20.20	20.25	20.00	20.50	1,185,444	24,135,110	20.360	7.853	7.834	7.853	7.756	7.950	3,056,845	7.8954	1.25%
2004-09-10	0	20.00	19.90	20.00	19.55	20.05	2,541,342	50,527,472	19.882	7.756	7.717	7.756	7.581	7.775	6,553,230	7.7103	0.50%
2004-09-09	0	19.90	19.80	19.85	19.80	20.40	1,616,320	32,431,504	20.065	7.717	7.678	7.698	7.678	7.911	4,167,923	7.7812	-1.97%
2004-09-08	0	20.60	20.60	20.65	20.50	20.70	1,873,424	38,609,601	20.609	7.872	7.872	7.891	7.834	7.911	4,902,297	7.8758	0.24%
2004-09-07	0	20.55	20.55	20.60	20.45	20.60	1,439,838	29,567,828	20.536	7.853	7.853	7.872	7.815	7.872	3,767,707	7.8477	0.49%
2004-09-06	0	20.45	20.40	20.45	20.15	20.50	1,624,120	33,060,498	20.356	7.815	7.796	7.815	7.700	7.834	4,249,928	7.7791	1.49%
2004-09-03	0	20.15	20.10	20.20	20.15	20.45	2,004,579	40,581,356	20.244	7.700	7.681	7.719	7.700	7.815	5,245,497	7.7364	-1.23%
2004-09-02	0	20.40	20.40	20.45	20.20	20.45	2,254,024	45,813,687	20.325	7.796	7.796	7.815	7.719	7.815	5,898,235	7.7674	0.99%
2004-09-01	0	20.20	20.15	20.20	19.95	20.30	2,225,617	45,011,692	20.224	7.719	7.700	7.719	7.624	7.758	5,823,900	7.7288	1.51%
2004-08-31	0	19.90	19.95	20.00	19.85	20.05	2,010,965	40,036,343	19.909	7.605	7.624	7.643	7.586	7.662	5,262,208	7.6083	-0.75%
2004-08-30	0	20.05	20.00	20.05	19.90	20.10	2,337,737	46,720,037	19.985	7.662	7.643	7.662	7.605	7.681	6,117,291	7.6374	1.01%
2004-08-27	0	19.85	19.80	19.90	19.75	20.00	3,549,915	70,687,475	19.912	7.586	7.567	7.605	7.548	7.643	9,289,267	7.6096	1.02%
2004-08-26	0	19.65	19.60	19.70	19.45	19.70	4,072,660	79,941,256	19.629	7.509	7.490	7.528	7.433	7.528	10,657,164	7.5012	1.55%
2004-08-25	0	19.35	19.35	19.45	19.00	19.50	4,950,000	95,438,145	19.280	7.395	7.395	7.433	7.261	7.452	12,952,950	7.3681	1.04%
2004-08-24	0	19.15	19.15	19.20	18.60	19.20	2,374,909	45,142,762	19.008	7.318	7.318	7.337	7.108	7.337	6,214,561	7.2640	2.13%
2004-08-23	0	18.75	18.75	18.80	18.70	18.85	603,670	11,334,289	18.776	7.165	7.165	7.184	7.146	7.204	1,579,658	7.1752	-0.27%
2004-08-20	0	18.80	18.70	18.80	18.60	18.80	973,206	18,186,313	18.687	7.184	7.146	7.184	7.108	7.184	2,546,644	7.1413	0.53%
2004-08-19	0	18.70	18.65	18.75	18.50	18.85	2,008,732	37,607,892	18.722	7.146	7.127	7.165	7.070	7.204	5,256,365	7.1547	2.47%
2004-08-18	0	18.25	18.25	18.30	18.25	18.40	1,225,086	22,411,370	18.294	6.974	6.974	6.993	6.974	7.032	3,205,753	6.9910	0.27%
2004-08-17	0	18.20	18.15	18.20	18.15	18.35	1,190,983	21,714,214	18.232	6.955	6.936	6.955	6.936	7.012	3,116,514	6.9675	0.55%
2004-08-16	0	18.10	18.10	18.15	18.05	18.40	2,142,008	38,895,113	18.158	6.917	6.917	6.936	6.898	7.032	5,605,116	6.9392	-1.63%
2004-08-13	0	18.40	18.35	18.40	18.35	18.65	2,067,227	38,021,770	18.393	7.032	7.012	7.032	7.012	7.127	5,409,432	7.0288	-1.34%
2004-08-12	0	18.65	18.65	18.75	18.45	18.80	2,405,923	44,754,299	18.602	7.127	7.127	7.165	7.051	7.184	6,295,717	7.1087	1.08%
2004-08-11	0	18.45	18.45	18.50	18.45	19.00	1,852,867	34,527,927	18.635	7.051	7.051	7.070	7.051	7.261	4,848,504	7.1214	-1.60%
2004-08-10	0	18.75	18.75	18.80	18.70	18.95	1,029,417	19,362,181	18.809	7.165	7.165	7.184	7.146	7.242	2,693,735	7.1879	-0.27%
2004-08-09	0	18.80	18.85	18.95	18.80	19.05	1,547,308	29,285,602	18.927	7.184	7.204	7.242	7.184	7.280	4,048,930	7.2329	-1.05%
2004-08-06	0	19.00	19.00	19.15	18.70	19.20	2,676,172	50,802,542	18.983	7.261	7.261	7.318	7.146	7.337	7,002,894	7.2545	-0.26%
2004-08-05	0	19.05	19.05	19.10	18.45	19.10	2,783,450	52,316,075	18.795	7.280	7.280	7.299	7.051	7.299	7,283,614	7.1827	3.81%
2004-08-04	0	18.35	18.35	18.40	18.30	18.55	2,374,386	43,638,318	18.379	7.012	7.012	7.032	6.993	7.089	6,213,193	7.0235	-1.08%
2004-08-03	0	18.55	18.50	18.55	18.50	18.80	1,587,514	29,530,963	18.602	7.089	7.070	7.089	7.070	7.184	4,154,139	7.1088	-0.27%
2004-08-02	0	18.60	18.60	18.75	18.50	18.85	1,203,655	22,522,737	18.712	7.108	7.108	7.165	7.070	7.204	3,149,673	7.1508	-1.33%
2004-07-30	0	18.85	18.70	18.80	18.80	19.05	2,285,237	43,316,121	18.955	7.204	7.146	7.184	7.184	7.280	5,979,911	7.2436	1.62%
2004-07-29	0	18.55	18.55	18.65	18.50	19.00	1,672,099	31,093,381	18.595	7.089	7.089	7.127	7.070	7.261	4,375,478	7.1063	-1.59%
2004-07-28	0	18.85	18.80	18.85	18.80	19.15	806,834	15,289,621	18.950	7.204	7.184	7.204	7.184	7.318	2,111,289	7.2418	-0.26%
2004-07-27	0	18.90	18.95	19.00	18.75	19.00	743,549	14,053,104	18.900	7.223	7.242	7.261	7.165	7.261	1,945,688	7.2227	0.27%
2004-07-26	0	18.85	18.85	18.90	18.70	18.95	706,517	13,301,146	18.826	7.204	7.204	7.223	7.146	7.242	1,848,784	7.1945	-0.79%
2004-07-23	0	19.00	19.00	19.05	19.00	19.25	1,218,606	23,284,797	19.108	7.261	7.261	7.280	7.261	7.356	3,188,797	7.3021	-0.78%
2004-07-22	0	19.15	19.05	19.15	18.90	19.15	1,814,792	34,616,925	19.075	7.318	7.280	7.318	7.223	7.318	4,748,871	7.2895	0.00%
2004-07-21	0	19.15	19.10	19.15	18.85	19.20	3,567,569	68,172,411	19.109	7.318	7.299	7.318	7.204	7.337	9,335,464	7.3025	2.13%
2004-07-20	0	18.75	18.65	18.75	18.45	18.80	1,009,110	18,770,096	18.601	7.165	7.127	7.165	7.051	7.184	2,640,596	7.1083	-0.27%
2004-07-19	0	18.80	18.75	18.80	18.45	18.80	962,453	17,923,817	18.623	7.184	7.165	7.184	7.051	7.184	2,518,506	7.1168	1.08%
2004-07-16	0	18.60	18.60	18.65	18.00	18.60	1,603,552	29,419,991	18.347	7.108	7.108	7.127	6.879	7.108	4,196,107	7.0113	2.76%
2004-07-15	0	18.10	18.05	18.10	18.00	18.50	2,769,319	50,183,245	18.121	6.917	6.898	6.917	6.879	7.070	7,246,637	6.9250	-0.82%
2004-07-14	0	18.25	18.20	18.25	18.20	18.65	1,891,166	34,685,673	18.341	6.974	6.955	6.974	6.955	7.127	4,948,723	7.0090	-1.08%
2004-07-13	0	18.45	18.40	18.45	18.30	18.65	1,979,382	36,478,696	18.429	7.051	7.032	7.051	6.993	7.127	5,179,563	7.0428	-1.07%
2004-07-12	0	18.65	18.60	18.65	18.60	19.05	1,153,847	21,663,964	18.775	7.127	7.108	7.127	7.108	7.280	3,019,338	7.1751	-1.58%
2004-07-09	0	18.95	18.90	18.95	18.60	18.95	1,357,968	25,487,500	18.769	7.242	7.223	7.242	7.108	7.242	3,553,473	7.1726	1.61%
2004-07-08	0	18.65	18.65	18.70	18.65	19.15	3,153,000	59,380,400	18.833	7.127	7.127	7.146	7.127	7.318	8,250,637	7.1971	-2.61%
2004-07-07	0	19.15	19.00	19.05	18.75	19.30	1,678,842	32,067,365	19.101	7.318	7.261	7.280	7.165	7.376	4,393,123	7.2994	0.26%
2004-07-06	0	19.10	19.00	19.10	19.00	19.20	1,454,900	27,801,460	19.109	7.299	7.261	7.299	7.261	7.337	3,807,121	7.3025	-0.26%
2004-07-05	0	19.15	19.05	19.15	18.85	19.15	966,185	18,379,136	19.022	7.318	7.280	7.318	7.204	7.318	2,528,272	7.2694	0.79%
2004-07-02	0	19.00	18.80	19.00	18.55	19.10	2,816,558	53,161,241	18.875	7.261	7.184	7.261	7.089	7.299	7,370,250	7.2129	-0.52%
2004-06-30	0	19.10	19.00	19.10	18.55	19.20	3,553,828	67,659,469	19.038	7.299	7.261	7.299	7.089	7.337	9,299,507	7.2756	3.24%
2004-06-29	0	18.50	18.45	18.50	18.40	18.75	1,563,000	28,876,350	18.475	7.070	7.051	7.070	7.032	7.165	4,089,992	7.0602	-1.07%
2004-06-28	0	18.70	18.65	18.85	18.60	19.00	1,283,400	24,099,553	18.778	7.146	7.127	7.204	7.108	7.261	3,358,347	7.1760	-1.32%
2004-06-25	0	18.95	18.95	19.00	18.50	18.95	3,017,064	56,436,591	18.706	7.242	7.242	7.261	7.070	7.242	7,894,925	7.1485	0.80%
2004-06-24	0	18.80	18.75	18.80	18.30	18.90	3,701,830	69,158,103	18.682	7.184	7.165	7.184	6.993	7.223	9,686,792	7.1394	3.58%
2004-06-23	0	18.15	18.15	18.20	18.10	18.35	1,594,173	29,069,089	18.235	6.936	6.936	6.955	6.917	7.012	4,171,564	6.9684	0.55%
2004-06-21	0	18.05	18.05	18.10	17.80	18.50	1,638,113	29,544,018	18.035	6.898	6.898	6.917	6.802	7.070	4,286,545	6.8923	0.56%
2004-06-18	0	17.95	17.90	18.10	17.40	18.20	4,412,662	78,567,416	17.805	6.860	6.841	6.917	6.649	6.955	11,546,867	6.8042	-2.18%
2004-06-17	0	18.35	18.30	18.35	18.25	19.00	3,000,935	55,784,309	18.589	7.012	6.993	7.012	6.974	7.261	7,852,720	7.1038	-2.39%
2004-06-16	0	18.80	18.70	18.80	18.55	19.20	1,860,005	34,991,696	18.813	7.184	7.146	7.184	7.089	7.337	4,867,182	7.1893	0.80%
2004-06-15	0	18.65	18.65	18.70	18.45	18.90	2,748,603	51,495,161	18.735	7.127	7.127	7.146	7.051	7.223	7,192,428	7.1596	0.54%
2004-06-14	0	18.55	18.50	18.60	18.45	19.85	3,516,000	67,006,600	19.058	7.089	7.070	7.108	7.051	7.586	9,200,520	7.2829	-5.12%
2004-06-11	0	19.55	19.55	19.60	19.20	19.65	2,082,462	40,468,122	19.433	7.471	7.471	7.490	7.337	7.509	5,449,298	7.4263	-0.26%
2004-06-10	0	19.60	19.55	19.70	19.15	19.80	2,942,534	57,036,808	19.384	7.490	7.471	7.528	7.318	7.567	7,699,898	7.4075	1.82%
2004-06-09	0	19.25	19.15	19.30	19.10	19.40	2,373,912	45,746,693	19.271	7.356	7.318	7.376	7.299	7.414	6,211,952	7.3643	0.26%
2004-06-08	0	19.20	19.10	19.20	18.90	19.30	2,682,911	51,326,268	19.131	7.337	7.299	7.337	7.223	7.376	7,020,528	7.3109	1.59%
2004-06-07	0	18.90	18.85	18.90	18.70	18.95	2,286,682	43,047,136	18.825	7.223	7.204	7.223	7.146	7.242	5,983,693	7.1941	3.85%
2004-06-04	0	18.20	18.20	18.25	17.95	18.30	2,637,380	47,858,220	18.146	6.955	6.955	6.974	6.860	6.993	6,901,384	6.9346	1.96%
2004-06-03	0	17.85	17.85	17.90	17.80	18.95	4,554,045	82,798,801	18.181	6.821	6.821	6.841	6.802	7.242	11,916,832	6.9481	-5.80%
2004-06-02	0	18.95	18.95	19.05	18.70	19.10	1,388,743	26,325,876	18.957	7.242	7.242	7.280	7.146	7.299	3,634,004	7.2443	-0.52%
2004-06-01	0	19.05	19.10	19.15	18.90	19.40	1,676,395	32,023,584	19.103	7.280	7.299	7.318	7.223	7.414	4,386,719	7.3001	0.26%
2004-05-31	0	19.00	19.00	19.05	18.75	19.30	1,741,207	32,955,342	18.927	7.261	7.261	7.280	7.165	7.376	4,556,317	7.2329	0.00%
2004-05-28	0	19.00	19.00	19.05	18.60	19.50	4,704,260	90,104,640	19.154	7.261	7.261	7.280	7.108	7.452	12,309,908	7.3197	1.60%
2004-05-27	0	18.70	18.70	18.75	18.40	18.90	2,595,577	48,389,619	18.643	7.146	7.146	7.165	7.032	7.223	6,791,996	7.1245	2.19%
2004-05-25	0	18.30	18.45	18.60	17.70	18.55	1,855,490	33,602,830	18.110	6.993	7.051	7.108	6.764	7.089	4,855,368	6.9208	0.55%
2004-05-24	0	18.20	18.15	18.25	17.75	18.40	3,448,157	62,523,874	18.133	6.955	6.936	6.974	6.783	7.032	9,022,991	6.9294	1.96%
2004-05-21	0	17.85	17.80	17.85	17.35	17.90	2,915,207	51,593,164	17.698	6.821	6.802	6.821	6.630	6.841	7,628,390	6.7633	3.18%
2004-05-20	0	17.30	17.25	17.40	16.60	18.10	7,075,442	123,455,151	17.448	6.611	6.592	6.649	6.344	6.917	18,514,717	6.6679	-1.14%
2004-05-19	0	17.50	17.40	17.50	16.30	17.55	4,683,354	79,130,472	16.896	6.688	6.649	6.688	6.229	6.707	12,255,202	6.4569	9.38%
2004-05-18	0	16.00	15.85	15.90	15.90	16.20	6,412,040	102,570,952	15.997	6.114	6.057	6.076	6.076	6.191	16,778,755	6.1131	0.00%
2004-05-17	0	16.00	15.95	16.00	15.95	16.50	4,376,692	70,958,371	16.213	6.114	6.095	6.114	6.095	6.306	11,452,742	6.1958	-3.90%
2004-05-14	0	16.65	16.65	16.75	16.65	17.25	3,395,208	57,276,907	16.870	6.363	6.363	6.401	6.363	6.592	8,884,437	6.4469	-2.06%
2004-05-13	0	17.00	16.95	17.00	16.95	17.45	4,961,143	84,794,972	17.092	6.497	6.477	6.497	6.477	6.669	12,982,109	6.5317	-2.58%
2004-05-12	0	17.45	17.40	17.45	17.35	17.90	8,190,121	145,019,280	17.707	6.669	6.649	6.669	6.630	6.841	21,431,562	6.7666	-1.13%
2004-05-11	0	17.65	17.65	17.70	17.50	18.20	8,504,317	150,867,474	17.740	6.745	6.745	6.764	6.688	6.955	22,253,737	6.7794	-3.55%
2004-05-10	0	18.30	18.15	18.20	18.20	18.95	4,209,700	78,264,980	18.592	6.993	6.936	6.955	6.955	7.242	11,015,765	7.1048	-5.91%
2004-05-07	0	19.45	19.35	19.45	19.00	19.50	1,715,926	33,264,514	19.386	7.433	7.395	7.433	7.261	7.452	4,490,163	7.4083	-0.77%
2004-05-06	0	19.60	19.60	19.65	18.90	19.70	3,701,740	72,174,722	19.498	7.490	7.490	7.509	7.223	7.528	9,686,556	7.4510	2.08%
2004-05-05	0	19.20	19.10	19.20	18.60	19.75	2,708,656	51,535,008	19.026	7.337	7.299	7.337	7.108	7.548	7,087,896	7.2708	-1.79%
2004-05-04	0	19.55	19.55	19.60	19.45	20.00	3,025,300	59,442,959	19.649	7.471	7.471	7.490	7.433	7.643	7,916,477	7.5088	0.26%
2004-05-03	0	19.50	19.45	19.50	18.80	19.55	1,531,608	29,555,387	19.297	7.452	7.433	7.452	7.184	7.471	4,007,847	7.3744	2.09%
2004-04-30	0	19.10	19.00	19.10	18.75	20.20	5,029,746	96,947,419	19.275	7.299	7.261	7.299	7.165	7.719	13,161,626	7.3659	-3.05%
2004-04-29	0	20.40	20.40	20.45	20.00	20.80	5,117,537	104,883,986	20.495	7.528	7.528	7.547	7.381	7.676	13,867,189	7.5635	-3.09%
2004-04-28	0	21.05	21.05	21.10	21.00	21.60	4,015,295	84,938,569	21.154	7.768	7.768	7.787	7.750	7.971	10,880,401	7.8066	-1.17%
2004-04-27	0	21.30	21.25	21.30	21.05	21.60	2,311,882	49,411,465	21.373	7.861	7.842	7.861	7.768	7.971	6,264,597	7.8874	-0.23%
2004-04-26	0	21.35	21.35	21.40	21.35	22.05	2,921,923	62,933,880	21.539	7.879	7.879	7.897	7.879	8.137	7,917,648	7.9486	-2.29%
2004-04-23	0	21.85	21.80	21.90	21.65	21.90	6,266,160	136,505,653	21.785	8.064	8.045	8.082	7.990	8.082	16,979,657	8.0394	0.92%
2004-04-22	0	21.65	21.65	21.70	21.50	22.00	3,077,713	66,777,464	21.697	7.990	7.990	8.008	7.934	8.119	8,339,799	8.0071	-0.92%
2004-04-21	0	21.85	21.75	21.80	21.80	22.40	2,623,657	57,740,101	22.007	8.064	8.027	8.045	8.045	8.266	7,109,425	8.1216	-2.02%
2004-04-20	0	22.30	22.30	22.35	22.20	23.00	1,967,975	44,428,926	22.576	8.230	8.230	8.248	8.193	8.488	5,332,698	8.3314	-2.19%
2004-04-19	0	22.80	22.70	22.85	21.80	22.90	3,352,085	75,259,458	22.452	8.414	8.377	8.433	8.045	8.451	9,083,275	8.2855	3.17%
2004-04-16	0	22.10	22.00	22.10	21.90	22.40	2,746,917	60,860,784	22.156	8.156	8.119	8.156	8.082	8.266	7,443,428	8.1764	-1.12%
2004-04-15	0	22.35	22.20	22.25	21.95	22.95	5,045,599	112,604,718	22.317	8.248	8.193	8.211	8.100	8.469	13,672,256	8.2360	-1.32%
2004-04-14	0	22.65	22.55	22.60	22.60	23.45	2,675,782	61,532,412	22.996	8.359	8.322	8.340	8.340	8.654	7,250,671	8.4864	-3.21%
2004-04-13	0	23.40	23.35	23.40	23.10	23.65	2,939,939	68,861,278	23.423	8.636	8.617	8.636	8.525	8.728	7,966,467	8.6439	2.18%
2004-04-08	0	22.90	22.90	23.00	22.70	23.00	3,238,089	74,052,738	22.869	8.451	8.451	8.488	8.377	8.488	8,774,376	8.4397	0.00%
2004-04-07	0	22.90	22.85	22.90	22.75	23.00	5,078,527	116,042,797	22.850	8.451	8.433	8.451	8.396	8.488	13,761,482	8.4324	0.88%
2004-04-06	0	22.70	22.70	22.75	22.40	22.80	3,796,303	85,948,663	22.640	8.377	8.377	8.396	8.266	8.414	10,286,990	8.3551	1.79%
2004-04-02	0	22.30	22.30	22.35	22.05	22.35	2,778,117	61,715,113	22.215	8.230	8.230	8.248	8.137	8.248	7,527,972	8.1981	1.36%
2004-04-01	0	22.00	22.00	22.10	21.85	22.10	3,782,951	83,161,060	21.983	8.119	8.119	8.156	8.064	8.156	10,250,809	8.1126	0.00%
2004-03-31	0	22.00	21.95	22.00	21.80	22.05	3,303,417	72,588,623	21.974	8.119	8.100	8.119	8.045	8.137	8,951,398	8.1092	0.46%
2004-03-30	0	21.90	21.90	21.95	21.60	22.00	3,675,676	80,175,296	21.812	8.082	8.082	8.100	7.971	8.119	9,960,122	8.0496	1.62%
2004-03-29	0	21.55	21.55	21.60	21.50	22.00	2,687,839	58,400,978	21.728	7.953	7.953	7.971	7.934	8.119	7,283,342	8.0184	-1.60%
2004-03-26	0	21.90	21.85	21.90	21.90	22.20	3,165,577	69,823,759	22.057	8.082	8.064	8.082	8.082	8.193	8,577,887	8.1400	-0.90%
2004-03-25	0	22.10	22.05	22.10	21.95	22.10	2,669,506	58,865,713	22.051	8.156	8.137	8.156	8.100	8.156	7,233,664	8.1377	0.00%
2004-03-24	0	22.10	22.05	22.10	21.80	22.25	3,161,900	69,583,613	22.007	8.156	8.137	8.156	8.045	8.211	8,567,923	8.1214	0.23%
2004-03-23	0	22.05	21.75	21.80	21.50	22.45	3,562,934	79,014,818	22.177	8.137	8.027	8.045	7.934	8.285	9,654,621	8.1841	1.15%
2004-03-22	0	21.80	21.75	21.80	21.75	22.00	3,193,471	69,740,665	21.839	8.045	8.027	8.045	8.027	8.119	8,653,473	8.0593	-1.80%
2004-03-19	0	22.20	22.10	22.15	21.85	22.65	5,915,742	131,580,621	22.242	8.193	8.156	8.174	8.064	8.359	16,030,116	8.2083	-0.89%
2004-03-18	0	22.40	22.30	22.40	22.15	22.80	9,689,666	217,603,437	22.457	8.266	8.230	8.266	8.174	8.414	26,256,465	8.2876	-0.67%
2004-03-17	0	22.55	22.50	22.55	21.90	22.55	4,016,467	89,268,697	22.226	8.322	8.303	8.322	8.082	8.322	10,883,577	8.2021	3.20%
2004-03-16	0	21.85	21.80	21.85	21.70	21.95	1,887,604	41,177,745	21.815	8.064	8.045	8.064	8.008	8.100	5,114,914	8.0505	-0.91%
2004-03-15	0	22.05	22.05	22.10	21.85	22.25	4,006,202	88,478,246	22.085	8.137	8.137	8.156	8.064	8.211	10,855,761	8.1503	0.46%
2004-03-12	0	21.95	21.90	21.95	21.60	22.00	5,428,059	118,345,667	21.803	8.100	8.082	8.100	7.971	8.119	14,708,623	8.0460	-1.35%
2004-03-11	0	22.25	22.25	22.35	21.95	22.55	3,591,566	79,919,621	22.252	8.211	8.211	8.248	8.100	8.322	9,732,206	8.2119	-1.98%
2004-03-10	0	22.70	22.60	22.80	22.25	22.80	4,451,270	99,774,563	22.415	8.377	8.340	8.414	8.211	8.414	12,061,779	8.2720	-0.66%
2004-03-09	0	22.85	22.85	22.90	22.80	23.30	2,670,454	61,267,160	22.943	8.433	8.433	8.451	8.414	8.599	7,236,233	8.4667	-1.30%
2004-03-08	0	23.15	23.10	23.15	23.00	23.30	2,610,094	60,617,424	23.224	8.543	8.525	8.543	8.488	8.599	7,072,673	8.5707	0.87%
2004-03-05	0	22.95	22.95	23.00	22.85	23.25	3,193,596	73,370,439	22.974	8.469	8.469	8.488	8.433	8.580	8,653,811	8.4784	-1.08%
2004-03-04	0	23.20	23.20	23.25	22.80	23.30	4,028,795	92,920,316	23.064	8.562	8.562	8.580	8.414	8.599	10,916,983	8.5115	1.75%
2004-03-03	0	22.80	22.80	22.85	22.75	23.50	7,037,040	161,894,370	23.006	8.414	8.414	8.433	8.396	8.672	19,068,541	8.4901	-3.80%
2004-03-02	0	23.70	23.65	23.70	23.65	24.20	3,464,624	82,919,526	23.933	8.746	8.728	8.746	8.728	8.931	9,388,226	8.8323	-1.66%
2004-03-01	0	24.10	24.05	24.10	24.05	24.35	5,200,060	125,740,193	24.181	8.894	8.875	8.894	8.875	8.986	14,090,805	8.9236	0.21%
2004-02-27	0	24.05	24.05	24.10	23.80	24.25	8,778,229	211,379,385	24.080	8.875	8.875	8.894	8.783	8.949	23,786,709	8.8864	0.84%
2004-02-26	0	23.85	23.80	23.85	22.80	23.90	4,450,329	104,086,734	23.389	8.802	8.783	8.802	8.414	8.820	12,059,230	8.6313	4.61%
2004-02-25	0	22.80	22.75	22.85	22.70	23.50	3,866,775	88,919,635	22.996	8.414	8.396	8.433	8.377	8.672	10,477,951	8.4864	-2.98%
2004-02-24	0	23.50	23.45	23.50	23.20	23.65	2,565,134	60,039,191	23.406	8.672	8.654	8.672	8.562	8.728	6,950,843	8.6377	0.43%
2004-02-23	0	23.40	23.50	23.55	23.35	24.10	2,879,139	67,678,173	23.506	8.636	8.672	8.691	8.617	8.894	7,801,715	8.6748	-2.50%
2004-02-20	0	24.00	23.95	24.00	23.30	24.00	3,200,955	76,158,213	23.792	8.857	8.838	8.857	8.599	8.857	8,673,752	8.7803	1.27%
2004-02-19	0	23.70	23.70	23.75	23.60	24.20	2,390,120	56,965,157	23.834	8.746	8.746	8.765	8.709	8.931	6,476,601	8.7955	-0.42%
2004-02-18	0	23.80	23.75	23.80	23.75	24.45	6,415,873	154,631,544	24.101	8.783	8.765	8.783	8.765	9.023	17,385,341	8.8944	0.00%
2004-02-17	0	23.80	23.75	23.80	23.00	23.80	7,655,591	179,669,865	23.469	8.783	8.765	8.783	8.488	8.783	20,744,653	8.6610	3.25%
2004-02-16	0	23.05	23.05	23.10	22.90	23.20	5,207,315	119,781,574	23.003	8.506	8.506	8.525	8.451	8.562	14,110,464	8.4888	0.66%
2004-02-13	0	22.90	22.85	22.90	22.10	23.05	7,703,798	174,924,439	22.706	8.451	8.433	8.451	8.156	8.506	20,875,281	8.3795	2.69%
2004-02-12	0	22.30	22.25	22.35	21.80	22.35	5,196,593	115,284,586	22.185	8.230	8.211	8.248	8.045	8.248	14,081,410	8.1870	0.90%
2004-02-11	0	22.10	22.05	22.10	22.00	22.40	3,912,839	86,992,363	22.233	8.156	8.137	8.156	8.119	8.266	10,602,772	8.2047	-0.23%
2004-02-10	0	22.15	22.10	22.15	21.80	22.35	3,972,600	87,616,650	22.055	8.174	8.156	8.174	8.045	8.248	10,764,709	8.1392	0.00%
2004-02-09	0	22.15	22.15	22.20	21.30	22.20	5,089,894	110,639,093	21.737	8.174	8.174	8.193	7.861	8.193	13,792,284	8.0218	5.98%
2004-02-06	0	20.90	20.85	20.90	20.65	21.15	4,845,952	101,317,297	20.908	7.713	7.694	7.713	7.621	7.805	13,131,265	7.7157	0.97%
2004-02-05	0	20.70	20.65	20.70	20.60	21.10	4,786,552	99,456,047	20.778	7.639	7.621	7.639	7.602	7.787	12,970,306	7.6680	-2.13%
2004-02-04	0	21.15	21.05	21.15	21.00	21.40	3,041,166	64,349,229	21.159	7.805	7.768	7.805	7.750	7.897	8,240,766	7.8086	0.48%
2004-02-03	0	21.05	21.00	21.05	20.80	21.20	4,375,892	92,010,847	21.027	7.768	7.750	7.768	7.676	7.824	11,857,525	7.7597	-0.71%
2004-02-02	0	21.20	21.15	21.20	20.95	21.90	4,018,325	85,042,613	21.164	7.824	7.805	7.824	7.731	8.082	10,888,612	7.8102	-3.85%
2004-01-30	0	22.05	22.05	22.10	21.65	22.10	3,045,848	66,820,272	21.938	8.137	8.137	8.156	7.990	8.156	8,253,453	8.0960	-0.68%
2004-01-29	0	22.20	22.25	22.30	20.65	22.25	6,874,170	146,736,212	21.346	8.193	8.211	8.230	7.621	8.211	18,627,206	7.8775	3.02%
2004-01-28	0	21.55	21.50	21.60	21.50	22.50	6,193,977	135,817,518	21.927	7.953	7.934	7.971	7.934	8.303	16,784,060	8.0921	-4.65%
2004-01-27	0	22.60	22.65	22.70	22.25	23.00	4,383,652	98,758,333	22.529	8.340	8.359	8.377	8.211	8.488	11,878,552	8.3140	-1.74%
2004-01-26	0	23.00	22.85	23.00	22.60	23.00	4,028,895	91,797,464	22.785	8.488	8.433	8.488	8.340	8.488	10,917,253	8.4085	0.66%
2004-01-21	0	22.85	22.90	22.95	22.10	22.90	3,437,935	77,237,926	22.466	8.433	8.451	8.469	8.156	8.451	9,315,906	8.2910	3.63%
2004-01-20	0	22.05	22.05	22.15	21.70	22.30	5,679,792	125,237,820	22.050	8.137	8.137	8.174	8.008	8.230	15,390,753	8.1372	1.85%
2004-01-19	0	21.65	21.65	21.70	21.35	21.90	3,094,600	66,877,652	21.611	7.990	7.990	8.008	7.879	8.082	8,385,558	7.9753	-0.46%
2004-01-16	0	21.75	21.75	21.80	21.50	22.10	6,003,615	131,460,992	21.897	8.027	8.027	8.045	7.934	8.156	16,268,229	8.0808	-2.25%
2004-01-15	0	22.25	22.25	22.30	21.95	22.50	6,600,063	147,104,302	22.288	8.211	8.211	8.230	8.100	8.303	17,884,447	8.2253	1.60%
2004-01-14	0	21.90	21.90	21.95	21.45	22.00	4,314,807	93,546,210	21.680	8.082	8.082	8.100	7.916	8.119	11,692,000	8.0009	1.15%
2004-01-13	0	21.65	21.65	21.70	20.90	21.75	5,960,372	126,938,875	21.297	7.990	7.990	8.008	7.713	8.027	16,151,052	7.8595	1.88%
2004-01-12	0	21.25	21.25	21.30	21.15	21.70	4,961,842	106,035,253	21.370	7.842	7.842	7.861	7.805	8.008	13,445,296	7.8864	-0.93%
2004-01-09	0	21.45	21.30	21.40	20.50	21.45	9,086,176	191,893,693	21.119	7.916	7.861	7.897	7.565	7.916	24,621,165	7.7939	5.41%
2004-01-08	0	20.35	20.35	20.40	20.00	20.60	3,578,326	72,780,790	20.339	7.510	7.510	7.528	7.381	7.602	9,696,329	7.5060	-0.97%
2004-01-07	0	20.55	20.45	20.55	20.45	20.70	5,179,043	106,490,479	20.562	7.584	7.547	7.584	7.547	7.639	14,033,854	7.5881	1.99%
2004-01-06	0	20.15	20.10	20.15	20.10	21.00	5,457,531	112,139,532	20.548	7.436	7.418	7.436	7.418	7.750	14,788,484	7.5829	-3.12%
2004-01-05	0	20.80	20.75	20.85	20.45	21.05	5,299,912	109,951,570	20.746	7.676	7.658	7.694	7.547	7.768	14,361,378	7.6561	0.00%
2004-01-02	0	20.80	20.75	20.80	20.00	20.80	7,042,695	144,422,115	20.507	7.676	7.658	7.676	7.381	7.676	19,083,865	7.5678	5.05%
2003-12-31	0	19.80	19.60	19.65	19.50	20.00	1,973,216	39,040,576	19.785	7.307	7.233	7.252	7.196	7.381	5,346,900	7.3015	1.54%
2003-12-30	0	19.50	19.50	19.55	19.50	19.95	4,476,045	88,369,767	19.743	7.196	7.196	7.215	7.196	7.362	12,128,913	7.2859	0.78%
2003-12-29	0	19.35	19.25	19.30	18.90	19.50	3,309,698	63,322,615	19.132	7.141	7.104	7.122	6.975	7.196	8,968,417	7.0606	0.26%
2003-12-24	0	19.30	19.30	19.35	19.20	19.50	1,897,917	36,708,377	19.341	7.122	7.122	7.141	7.086	7.196	5,142,860	7.1377	-0.52%
2003-12-23	0	19.40	19.40	19.45	19.30	19.75	4,449,100	86,456,394	19.432	7.159	7.159	7.178	7.122	7.289	12,055,899	7.1713	-0.26%
2003-12-22	0	19.45	19.40	19.45	18.75	19.60	10,819,639	210,012,844	19.410	7.178	7.159	7.178	6.919	7.233	29,318,397	7.1632	3.18%
2003-12-19	0	18.85	18.85	18.90	18.40	18.90	10,642,193	197,595,494	18.567	6.956	6.956	6.975	6.790	6.975	28,837,564	6.8520	3.01%
2003-12-18	0	18.30	18.25	18.30	18.00	18.35	8,346,106	151,669,107	18.172	6.753	6.735	6.753	6.643	6.772	22,615,768	6.7063	1.67%
2003-12-17	0	18.00	18.00	18.05	17.70	18.10	5,311,269	94,871,952	17.862	6.643	6.643	6.661	6.532	6.680	14,392,152	6.5919	1.41%
2003-12-16	0	17.75	17.70	17.75	17.55	18.10	3,971,317	70,681,793	17.798	6.550	6.532	6.550	6.477	6.680	10,761,232	6.5682	-2.47%
2003-12-15	0	18.20	18.15	18.20	18.10	18.35	5,798,156	105,690,954	18.228	6.717	6.698	6.717	6.680	6.772	15,711,489	6.7270	1.11%
2003-12-12	0	18.00	17.95	18.00	17.90	18.30	2,949,956	53,361,962	18.089	6.643	6.624	6.643	6.606	6.753	7,993,611	6.6756	-1.10%
2003-12-11	0	18.20	18.20	18.25	18.00	18.25	4,716,672	85,648,965	18.159	6.717	6.717	6.735	6.643	6.735	12,780,950	6.7013	1.68%
2003-12-10	0	17.90	17.90	17.95	17.85	18.05	1,665,205	29,875,271	17.941	6.606	6.606	6.624	6.587	6.661	4,512,271	6.6209	-0.83%
2003-12-09	0	18.05	18.00	18.05	17.75	18.20	4,025,543	72,701,770	18.060	6.661	6.643	6.661	6.550	6.717	10,908,170	6.6649	1.69%
2003-12-08	0	17.75	17.65	17.75	17.60	17.80	2,315,783	41,008,187	17.708	6.550	6.514	6.550	6.495	6.569	6,275,167	6.5350	-0.28%
2003-12-05	0	17.80	17.80	17.85	17.75	18.00	2,129,705	38,102,556	17.891	6.569	6.569	6.587	6.550	6.643	5,770,944	6.6025	-0.84%
2003-12-04	0	17.95	17.90	17.95	17.80	18.00	1,887,536	33,709,852	17.859	6.624	6.606	6.624	6.569	6.643	5,114,730	6.5907	0.84%
2003-12-03	0	17.80	17.75	17.80	17.70	18.35	4,576,292	83,106,534	18.160	6.569	6.550	6.569	6.532	6.772	12,400,556	6.7018	-2.47%
2003-12-02	0	18.25	18.20	18.25	18.05	18.35	4,562,798	83,076,466	18.207	6.735	6.717	6.735	6.661	6.772	12,363,991	6.7192	0.83%
2003-12-01	0	18.10	18.10	18.20	18.05	18.20	5,103,000	92,502,500	18.127	6.680	6.680	6.717	6.661	6.717	13,827,798	6.6896	0.56%
2003-11-28	0	18.00	17.95	18.00	17.65	18.00	3,964,078	70,934,152	17.894	6.643	6.624	6.643	6.514	6.643	10,741,616	6.6037	1.98%
2003-11-27	0	17.65	17.55	17.60	17.40	17.70	1,977,000	34,726,294	17.565	6.514	6.477	6.495	6.421	6.532	5,357,154	6.4822	1.15%
2003-11-26	0	17.45	17.40	17.45	17.35	17.60	1,670,095	29,178,537	17.471	6.440	6.421	6.440	6.403	6.495	4,525,521	6.4476	0.00%
2003-11-25	0	17.45	17.45	17.50	17.45	17.60	1,849,524	32,430,302	17.534	6.440	6.440	6.458	6.440	6.495	5,011,727	6.4709	1.45%
2003-11-24	0	17.20	17.20	17.30	17.15	17.30	1,256,903	21,685,732	17.253	6.347	6.347	6.384	6.329	6.384	3,405,879	6.3671	0.29%
2003-11-21	0	17.15	17.15	17.20	17.15	17.30	2,871,442	49,448,813	17.221	6.329	6.329	6.347	6.329	6.384	7,780,858	6.3552	-1.72%
2003-11-20	0	17.45	17.45	17.50	17.30	17.65	1,413,242	24,700,661	17.478	6.440	6.440	6.458	6.384	6.514	3,829,517	6.4501	0.87%
2003-11-19	0	17.30	17.35	17.45	17.20	17.45	4,024,438	69,539,407	17.279	6.384	6.403	6.440	6.347	6.440	10,905,176	6.3767	-0.86%
2003-11-18	0	17.45	17.40	17.45	17.30	17.75	6,657,410	116,239,880	17.460	6.440	6.421	6.440	6.384	6.550	18,039,843	6.4435	-1.41%
2003-11-17	0	17.70	17.70	17.75	17.60	17.85	3,841,710	68,289,088	17.776	6.532	6.532	6.550	6.495	6.587	10,410,031	6.5599	-1.94%
2003-11-14	0	18.05	18.00	18.05	17.95	18.15	3,007,900	54,419,628	18.092	6.661	6.643	6.661	6.624	6.698	8,150,624	6.6767	-0.55%
2003-11-13	0	18.15	18.10	18.15	17.95	18.20	2,846,933	51,511,256	18.094	6.698	6.680	6.698	6.624	6.717	7,714,445	6.6772	1.11%
2003-11-12	0	17.95	17.95	18.00	17.75	18.05	3,045,065	54,452,988	17.882	6.624	6.624	6.643	6.550	6.661	8,251,331	6.5993	0.56%
2003-11-11	0	17.85	17.80	17.85	17.75	17.95	1,780,514	31,747,376	17.830	6.587	6.569	6.587	6.550	6.624	4,824,728	6.5801	-1.11%
2003-11-10	0	18.05	17.95	18.00	17.70	18.15	1,853,600	33,209,940	17.916	6.661	6.624	6.643	6.532	6.698	5,022,772	6.6119	0.00%
2003-11-07	0	18.05	18.00	18.20	18.00	18.15	1,723,025	31,165,221	18.088	6.661	6.643	6.717	6.643	6.698	4,668,948	6.6750	0.56%
2003-11-06	0	17.95	17.90	17.95	17.85	18.45	3,600,150	65,527,768	18.201	6.624	6.606	6.624	6.587	6.809	9,755,466	6.7170	-1.91%
2003-11-05	0	18.30	18.25	18.40	18.20	18.40	4,932,843	90,336,181	18.313	6.753	6.735	6.790	6.717	6.790	13,366,717	6.7583	0.27%
2003-11-04	0	18.25	18.25	18.30	18.20	18.30	5,099,219	93,098,872	18.257	6.735	6.735	6.753	6.717	6.753	13,817,552	6.7377	0.27%
2003-11-03	0	18.20	18.25	18.30	18.10	18.40	4,195,244	76,597,356	18.258	6.717	6.735	6.753	6.680	6.790	11,368,016	6.7380	0.55%
2003-10-31	0	18.10	18.10	18.15	17.85	18.15	2,897,255	52,172,580	18.008	6.680	6.680	6.698	6.587	6.698	7,850,805	6.6455	0.00%
2003-10-30	0	18.10	18.05	18.15	17.80	18.25	2,388,476	42,845,639	17.938	6.680	6.661	6.698	6.569	6.735	6,472,146	6.6200	-0.28%
2003-10-29	0	18.15	18.15	18.20	18.05	18.50	4,591,681	83,683,638	18.225	6.698	6.698	6.717	6.661	6.827	12,442,257	6.7258	-0.27%
2003-10-28	0	18.20	18.20	18.25	17.85	18.25	5,614,204	101,550,012	18.088	6.717	6.717	6.735	6.587	6.735	15,213,027	6.6752	2.82%
2003-10-27	0	17.70	17.75	17.80	17.55	17.90	3,269,564	58,010,912	17.743	6.532	6.550	6.569	6.477	6.606	8,859,665	6.5478	0.28%
2003-10-24	0	17.65	17.60	17.70	17.05	17.70	5,079,137	88,429,077	17.410	6.514	6.495	6.532	6.292	6.532	13,763,135	6.4251	1.15%
2003-10-23	0	17.45	17.40	17.45	17.35	17.90	8,715,176	154,152,939	17.688	6.440	6.421	6.440	6.403	6.606	23,615,851	6.5275	-3.86%
2003-10-22	0	18.15	18.10	18.15	18.00	18.30	4,979,882	90,323,957	18.138	6.698	6.680	6.698	6.643	6.753	13,494,180	6.6935	1.40%
2003-10-21	0	17.90	17.90	18.00	17.90	18.35	6,064,182	109,430,588	18.045	6.606	6.606	6.643	6.606	6.772	16,432,350	6.6595	-2.45%
2003-10-20	0	18.35	18.30	18.40	17.90	18.40	6,863,833	125,167,720	18.236	6.772	6.753	6.790	6.606	6.790	18,599,195	6.7297	1.66%
2003-10-17	0	18.05	18.00	18.05	17.90	18.20	3,988,287	71,880,558	18.023	6.661	6.643	6.661	6.606	6.717	10,807,216	6.6512	-0.28%
2003-10-16	0	18.10	18.05	18.15	17.80	18.15	8,710,764	157,213,518	18.048	6.680	6.661	6.698	6.569	6.698	23,603,896	6.6605	0.56%
2003-10-15	0	18.00	18.00	18.05	17.80	18.05	6,949,339	124,953,140	17.981	6.643	6.643	6.661	6.569	6.661	18,830,894	6.6355	1.12%
2003-10-14	0	17.80	17.80	17.85	17.70	18.25	12,986,347	232,446,493	17.899	6.569	6.569	6.587	6.532	6.735	35,189,610	6.6055	-0.84%
2003-10-13	0	17.95	17.90	17.95	17.35	18.00	14,104,216	250,663,377	17.772	6.624	6.606	6.624	6.403	6.643	38,218,743	6.5587	3.46%
2003-10-10	0	17.35	17.35	17.40	16.95	17.45	17,319,053	298,423,172	17.231	6.403	6.403	6.421	6.255	6.440	46,930,112	6.3589	2.66%
2003-10-09	0	16.90	16.85	16.90	16.65	16.90	6,694,253	112,409,623	16.792	6.237	6.218	6.237	6.145	6.237	18,139,678	6.1969	0.90%
2003-10-08	0	16.75	16.75	16.80	16.40	16.85	8,964,746	149,986,138	16.731	6.181	6.181	6.200	6.052	6.218	24,292,121	6.1743	0.60%
2003-10-07	0	16.65	16.65	16.70	16.35	16.70	5,436,213	89,867,666	16.531	6.145	6.145	6.163	6.034	6.163	14,730,718	6.1007	-0.30%
2003-10-06	0	16.70	16.65	16.70	16.55	16.85	7,753,066	129,452,919	16.697	6.163	6.145	6.163	6.108	6.218	21,008,784	6.1618	1.83%
2003-10-03	0	16.40	16.40	16.45	16.20	16.45	6,505,706	106,204,358	16.325	6.052	6.052	6.071	5.978	6.071	17,628,765	6.0245	1.23%
2003-10-02	0	16.20	16.15	16.20	15.95	16.20	7,397,532	119,157,006	16.108	5.978	5.960	5.978	5.886	5.978	20,045,380	5.9444	2.21%
2003-09-30	0	15.85	15.85	15.95	15.85	16.15	2,929,397	46,896,497	16.009	5.849	5.849	5.886	5.849	5.960	7,937,901	5.9079	-0.31%
2003-09-29	0	15.90	15.85	15.90	15.80	16.00	2,992,477	47,657,025	15.926	5.868	5.849	5.868	5.831	5.905	8,108,831	5.8772	-0.93%
2003-09-26	0	16.05	16.00	16.05	15.90	16.15	2,654,132	42,558,512	16.035	5.923	5.905	5.923	5.868	5.960	7,192,005	5.9175	0.63%
2003-09-25	0	15.95	15.90	15.95	15.95	16.30	8,381,761	135,001,443	16.107	5.886	5.868	5.886	5.886	6.015	22,712,384	5.9440	-1.24%
2003-09-24	0	16.15	16.15	16.20	15.80	16.20	5,381,277	86,016,516	15.984	5.960	5.960	5.978	5.831	5.978	14,581,856	5.8989	2.54%
2003-09-23	0	15.75	15.75	15.80	15.40	15.80	2,907,838	45,386,605	15.608	5.812	5.812	5.831	5.683	5.831	7,879,482	5.7601	1.94%
2003-09-22	0	15.45	15.45	15.50	15.40	15.85	4,537,496	70,730,574	15.588	5.702	5.702	5.720	5.683	5.849	12,295,429	5.7526	-1.59%
2003-09-19	0	15.70	15.65	15.75	15.65	16.10	4,100,986	65,016,626	15.854	5.794	5.775	5.812	5.775	5.942	11,112,601	5.8507	-1.57%
2003-09-18	0	15.95	15.90	15.95	15.85	16.25	2,541,248	40,685,652	16.010	5.886	5.868	5.886	5.849	5.997	6,886,119	5.9084	-1.24%
2003-09-17	0	16.15	16.10	16.15	16.05	16.45	2,940,904	47,758,174	16.239	5.960	5.942	5.960	5.923	6.071	7,969,082	5.9929	0.00%
2003-09-16	0	16.15	16.15	16.20	15.70	16.20	3,482,955	55,340,965	15.889	5.960	5.960	5.978	5.794	5.978	9,437,899	5.8637	1.89%
2003-09-15	0	15.85	15.80	15.85	15.75	16.00	3,435,361	54,446,316	15.849	5.849	5.831	5.849	5.812	5.905	9,308,931	5.8488	0.00%
2003-09-11	0	15.85	15.80	15.85	15.70	15.95	2,899,900	45,957,975	15.848	5.849	5.831	5.849	5.794	5.886	7,857,972	5.8486	0.63%
2003-09-10	0	15.75	15.70	15.75	15.70	16.20	4,671,733	73,952,064	15.830	5.812	5.794	5.812	5.794	5.978	12,659,177	5.8418	-2.78%
2003-09-09	0	16.50	16.45	16.50	16.45	16.90	4,769,380	79,351,977	16.638	5.978	5.960	5.978	5.960	6.123	13,163,104	6.0284	-1.49%
2003-09-08	0	16.75	16.70	16.75	16.60	16.80	2,786,238	46,612,777	16.730	6.069	6.051	6.069	6.015	6.087	7,689,792	6.0616	0.60%
2003-09-05	0	16.65	16.60	16.65	16.50	16.80	3,457,057	57,509,198	16.635	6.033	6.015	6.033	5.978	6.087	9,541,198	6.0275	-0.60%
2003-09-04	0	16.75	16.70	16.80	16.65	17.05	6,719,196	112,860,731	16.797	6.069	6.051	6.087	6.033	6.178	18,544,438	6.0860	-0.59%
2003-09-03	0	16.85	16.85	16.90	16.55	16.95	6,672,009	111,537,411	16.717	6.105	6.105	6.123	5.997	6.141	18,414,206	6.0571	2.43%
2003-09-02	0	16.45	16.45	16.50	16.30	16.60	2,109,476	34,694,945	16.447	5.960	5.960	5.978	5.906	6.015	5,821,983	5.9593	0.30%
2003-09-01	0	16.40	16.35	16.40	16.00	16.60	8,699,868	142,142,483	16.338	5.942	5.924	5.942	5.797	6.015	24,010,933	5.9199	2.50%
2003-08-29	0	16.00	16.00	16.10	15.60	16.05	13,003,776	205,201,383	15.780	5.797	5.797	5.834	5.652	5.815	35,889,372	5.7176	0.95%
2003-08-28	0	15.85	15.85	15.90	15.75	16.00	13,498,207	214,401,335	15.884	5.743	5.743	5.761	5.707	5.797	37,253,961	5.7551	-4.23%
2003-08-27	0	16.55	16.55	16.60	16.35	16.75	6,872,430	113,272,363	16.482	5.997	5.997	6.015	5.924	6.069	18,967,352	5.9720	-0.60%
2003-08-26	0	16.65	16.65	16.70	16.40	16.70	5,817,157	96,425,065	16.576	6.033	6.033	6.051	5.942	6.051	16,054,884	6.0060	-0.60%
2003-08-25	0	16.75	16.85	16.90	16.60	17.05	8,859,061	149,578,581	16.884	6.069	6.105	6.123	6.015	6.178	24,450,293	6.1177	0.30%
2003-08-22	0	16.70	16.70	16.75	16.30	16.80	9,339,286	154,030,872	16.493	6.051	6.051	6.069	5.906	6.087	25,775,675	5.9758	2.45%
2003-08-21	0	16.30	16.25	16.30	16.10	16.35	6,581,018	106,901,255	16.244	5.906	5.888	5.906	5.834	5.924	18,163,078	5.8856	0.93%
2003-08-20	0	16.15	16.10	16.15	16.00	16.30	6,701,551	108,070,888	16.126	5.852	5.834	5.852	5.797	5.906	18,495,740	5.8430	1.25%
2003-08-19	0	15.95	15.90	16.00	15.85	16.20	14,929,178	239,573,410	16.047	5.779	5.761	5.797	5.743	5.870	41,203,326	5.8144	1.92%
2003-08-18	0	15.65	15.60	15.65	15.40	15.65	3,485,015	54,072,051	15.516	5.670	5.652	5.670	5.580	5.670	9,618,360	5.6218	2.29%
2003-08-15	0	15.30	15.35	15.40	15.20	15.65	4,624,058	70,703,258	15.290	5.544	5.562	5.580	5.507	5.670	12,762,027	5.5401	-1.61%
2003-08-14	0	15.55	15.50	15.55	15.30	15.60	5,918,583	91,400,147	15.443	5.634	5.616	5.634	5.544	5.652	16,334,811	5.5954	0.65%
2003-08-13	0	15.45	15.45	15.50	15.35	15.70	13,439,556	209,159,697	15.563	5.598	5.598	5.616	5.562	5.689	37,092,089	5.6389	0.00%
2003-08-12	0	15.45	15.35	15.40	14.80	15.50	12,445,070	188,463,350	15.144	5.598	5.562	5.580	5.362	5.616	34,347,388	5.4870	4.04%
2003-08-11	0	14.85	14.80	14.85	14.55	14.85	1,928,718	28,440,584	14.746	5.381	5.362	5.381	5.272	5.381	5,323,106	5.3429	1.71%
2003-08-08	0	14.60	14.60	14.65	14.55	14.75	2,746,779	40,186,576	14.630	5.290	5.290	5.308	5.272	5.344	7,580,888	5.3010	0.00%
2003-08-07	0	14.60	14.55	14.60	14.50	14.65	4,617,537	67,316,494	14.578	5.290	5.272	5.290	5.254	5.308	12,744,029	5.2822	-0.34%
2003-08-06	0	14.65	14.60	14.65	14.60	14.85	4,892,744	71,692,097	14.653	5.308	5.290	5.308	5.290	5.381	13,503,578	5.3091	-1.35%
2003-08-05	0	14.85	14.85	14.90	14.80	14.95	2,416,990	35,908,373	14.857	5.381	5.381	5.399	5.362	5.417	6,670,697	5.3830	0.00%
2003-08-04	0	14.85	14.80	14.85	14.85	14.95	2,724,561	40,612,002	14.906	5.381	5.362	5.381	5.381	5.417	7,519,568	5.4008	-0.67%
2003-08-01	0	14.95	14.90	15.00	14.90	15.05	4,534,965	67,787,702	14.948	5.417	5.399	5.435	5.399	5.453	12,516,137	5.4160	0.34%
2003-07-31	0	14.90	14.95	15.00	14.65	14.95	3,133,357	46,481,853	14.835	5.399	5.417	5.435	5.308	5.417	8,647,812	5.3750	1.36%
2003-07-30	0	14.70	14.65	14.70	14.60	14.80	2,981,731	43,815,586	14.695	5.326	5.308	5.326	5.290	5.362	8,229,337	5.3243	0.34%
2003-07-29	0	14.65	14.65	14.70	14.65	14.85	3,546,192	52,147,743	14.705	5.308	5.308	5.326	5.308	5.381	9,787,204	5.3282	-1.35%
2003-07-28	0	14.85	14.85	14.90	14.75	14.90	3,088,926	45,748,158	14.810	5.381	5.381	5.399	5.344	5.399	8,525,186	5.3662	1.71%
2003-07-25	0	14.60	14.60	14.65	14.55	14.75	1,651,678	24,138,129	14.614	5.290	5.290	5.308	5.272	5.344	4,558,498	5.2952	-0.68%
2003-07-24	0	14.70	14.65	14.75	14.55	14.75	1,998,526	29,280,874	14.651	5.326	5.308	5.344	5.272	5.344	5,515,770	5.3086	0.68%
2003-07-23	0	14.60	14.55	14.60	14.55	15.00	1,861,056	27,413,165	14.730	5.290	5.272	5.290	5.272	5.435	5,136,364	5.3371	-1.68%
2003-07-22	0	14.85	14.80	14.85	14.80	14.90	3,225,526	47,810,207	14.822	5.381	5.362	5.381	5.362	5.399	8,902,191	5.3706	0.00%
2003-07-21	0	14.85	14.80	14.85	14.80	15.05	3,018,415	45,104,196	14.943	5.381	5.362	5.381	5.362	5.453	8,330,582	5.4143	-0.67%
2003-07-18	0	14.95	14.90	14.95	14.85	15.05	3,345,647	49,994,767	14.943	5.417	5.399	5.417	5.381	5.453	9,233,716	5.4144	-0.33%
2003-07-17	0	15.00	14.95	15.00	14.90	15.10	5,879,914	88,222,972	15.004	5.435	5.417	5.435	5.399	5.471	16,228,088	5.4364	-0.33%
2003-07-16	0	15.05	15.05	15.10	14.85	15.10	4,528,831	68,049,435	15.026	5.453	5.453	5.471	5.381	5.471	12,499,208	5.4443	1.01%
2003-07-15	0	14.90	14.90	14.95	14.80	15.05	5,534,066	82,407,953	14.891	5.399	5.399	5.417	5.362	5.453	15,273,575	5.3955	-0.67%
2003-07-14	0	15.00	14.95	15.00	14.70	15.00	6,685,554	99,753,989	14.921	5.435	5.417	5.435	5.326	5.435	18,451,589	5.4063	2.04%
2003-07-11	0	14.70	14.65	14.70	14.40	14.75	2,974,478	43,400,810	14.591	5.326	5.308	5.326	5.218	5.344	8,209,319	5.2868	0.68%
2003-07-10	0	14.60	14.55	14.60	14.50	14.75	3,395,066	49,642,811	14.622	5.290	5.272	5.290	5.254	5.344	9,370,108	5.2980	-0.68%
2003-07-09	0	14.70	14.70	14.75	14.70	14.80	3,902,945	57,554,799	14.747	5.326	5.326	5.344	5.326	5.362	10,771,813	5.3431	0.00%
2003-07-08	0	14.70	14.65	14.70	14.65	14.95	4,688,014	69,114,189	14.743	5.326	5.308	5.326	5.308	5.417	12,938,540	5.3417	0.34%
2003-07-07	0	14.65	14.65	14.70	14.25	14.70	4,861,000	70,377,716	14.478	5.308	5.308	5.326	5.163	5.326	13,415,967	5.2458	2.81%
2003-07-04	0	14.25	14.25	14.30	14.15	14.35	2,535,871	36,151,677	14.256	5.163	5.163	5.181	5.127	5.199	6,998,799	5.1654	0.35%
2003-07-03	0	14.20	14.15	14.20	14.15	14.50	3,851,968	54,813,166	14.230	5.145	5.127	5.145	5.127	5.254	10,631,121	5.1559	-1.05%
2003-07-02	0	14.35	14.30	14.35	14.10	14.45	4,862,604	69,515,587	14.296	5.199	5.181	5.199	5.109	5.236	13,420,394	5.1798	0.70%
2003-06-30	0	14.25	14.15	14.30	14.20	14.45	3,094,725	44,321,809	14.322	5.163	5.127	5.181	5.145	5.236	8,541,191	5.1892	-1.38%
2003-06-27	0	14.45	14.40	14.45	14.30	14.50	2,290,473	32,985,782	14.401	5.236	5.218	5.236	5.181	5.254	6,321,521	5.2180	0.70%
2003-06-26	0	14.35	14.35	14.40	14.20	14.40	2,291,228	32,712,299	14.277	5.199	5.199	5.218	5.145	5.218	6,323,604	5.1730	-0.35%
2003-06-25	0	14.40	14.35	14.40	14.25	14.40	1,895,404	27,202,103	14.352	5.218	5.199	5.218	5.163	5.218	5,231,162	5.2000	0.70%
2003-06-24	0	14.30	14.30	14.35	14.20	14.50	5,361,072	76,699,840	14.307	5.181	5.181	5.199	5.145	5.254	14,796,126	5.1838	-1.72%
2003-06-23	0	14.55	14.50	14.55	14.50	14.95	4,211,455	61,819,672	14.679	5.272	5.254	5.272	5.254	5.417	11,623,276	5.3186	-2.35%
2003-06-20	0	14.90	14.85	14.90	14.75	14.90	1,992,983	29,646,859	14.876	5.399	5.381	5.399	5.344	5.399	5,500,472	5.3899	0.00%
2003-06-19	0	14.90	14.90	14.95	14.80	14.95	2,660,561	39,652,808	14.904	5.399	5.399	5.417	5.362	5.417	7,342,934	5.4001	-0.33%
2003-06-18	0	14.95	14.90	14.95	14.90	15.15	3,826,497	57,470,002	15.019	5.417	5.399	5.417	5.399	5.489	10,560,823	5.4418	-0.66%
2003-06-17	0	15.05	15.00	15.10	15.05	15.30	7,185,207	108,587,038	15.113	5.453	5.435	5.471	5.453	5.544	19,830,591	5.4757	0.33%
2003-06-16	0	15.00	15.00	15.05	14.90	15.15	4,590,394	68,999,588	15.031	5.435	5.435	5.453	5.399	5.489	12,669,117	5.4463	-0.33%
2003-06-13	0	15.05	15.05	15.10	14.80	15.10	7,674,526	114,964,576	14.980	5.453	5.453	5.471	5.362	5.471	21,181,072	5.4277	0.33%
2003-06-12	0	15.00	14.95	15.00	14.85	15.20	4,688,534	70,352,648	15.005	5.435	5.417	5.435	5.381	5.507	12,939,975	5.4368	-0.66%
2003-06-11	0	15.10	15.10	15.15	15.05	15.30	11,573,203	175,423,130	15.158	5.471	5.471	5.489	5.453	5.544	31,941,106	5.4921	1.68%
2003-06-10	0	14.85	14.80	14.85	14.60	14.90	2,675,780	39,589,875	14.796	5.381	5.362	5.381	5.290	5.399	7,384,937	5.3609	0.34%
2003-06-09	0	14.80	14.80	14.85	14.55	14.85	2,300,026	33,812,193	14.701	5.362	5.362	5.381	5.272	5.381	6,347,886	5.3265	0.68%
2003-06-06	0	14.70	14.65	14.75	14.65	14.85	4,496,611	66,267,628	14.737	5.326	5.308	5.344	5.308	5.381	12,410,283	5.3397	-1.01%
2003-06-05	0	14.85	14.75	14.85	14.65	14.90	7,791,958	115,056,428	14.766	5.381	5.344	5.381	5.308	5.399	21,505,175	5.3502	2.06%
2003-06-03	0	14.55	14.50	14.60	14.30	14.60	3,494,405	50,691,902	14.507	5.272	5.254	5.290	5.181	5.290	9,644,276	5.2562	0.00%
2003-06-02	0	14.55	14.55	14.60	14.40	14.60	3,878,231	56,257,839	14.506	5.272	5.272	5.290	5.218	5.290	10,703,604	5.2560	1.75%
2003-05-30	0	14.30	14.25	14.40	14.25	14.50	2,934,763	42,176,640	14.371	5.181	5.163	5.218	5.163	5.254	8,099,709	5.2072	-1.04%
2003-05-29	0	14.45	14.45	14.50	14.40	14.70	3,395,663	49,430,858	14.557	5.236	5.236	5.254	5.218	5.326	9,371,756	5.2745	-1.03%
2003-05-28	0	14.60	14.60	14.65	14.55	14.70	5,168,262	75,604,888	14.629	5.290	5.290	5.308	5.272	5.326	14,263,986	5.3004	0.69%
2003-05-27	0	14.50	14.50	14.55	14.40	14.55	6,533,973	94,538,882	14.469	5.254	5.254	5.272	5.218	5.272	18,033,238	5.2425	0.35%
2003-05-26	0	14.45	14.45	14.50	14.35	14.55	8,115,401	117,169,606	14.438	5.236	5.236	5.254	5.199	5.272	22,397,851	5.2313	2.85%
2003-05-23	0	14.05	14.00	14.05	13.90	14.05	3,587,502	50,218,796	13.998	5.091	5.073	5.091	5.036	5.091	9,901,216	5.0720	1.81%
2003-05-22	0	13.80	13.80	13.85	13.75	13.90	1,712,356	23,696,030	13.838	5.000	5.000	5.018	4.982	5.036	4,725,964	5.0140	-0.72%
2003-05-21	0	13.90	13.90	13.95	13.80	14.00	3,299,811	45,920,957	13.916	5.036	5.036	5.054	5.000	5.073	9,107,212	5.0423	0.00%
2003-05-20	0	13.90	13.85	13.90	13.50	13.90	3,614,721	49,814,504	13.781	5.036	5.018	5.036	4.891	5.036	9,976,338	4.9933	1.46%
2003-05-19	0	13.70	13.65	13.70	13.55	13.75	2,316,675	31,688,073	13.678	4.964	4.946	4.964	4.910	4.982	6,393,836	4.9560	-0.36%
2003-05-16	0	13.75	13.65	13.75	13.60	13.85	4,259,096	58,328,975	13.695	4.982	4.946	4.982	4.928	5.018	11,754,761	4.9622	-0.72%
2003-05-15	0	13.85	13.85	13.90	13.50	13.90	6,186,315	85,095,219	13.755	5.018	5.018	5.036	4.891	5.036	17,073,730	4.9840	1.09%
2003-05-14	0	13.70	13.70	13.75	13.45	13.75	6,001,269	81,880,355	13.644	4.964	4.964	4.982	4.873	4.982	16,563,018	4.9436	1.48%
2003-05-13	0	13.50	13.50	13.55	13.35	13.55	3,348,262	44,910,016	13.413	4.891	4.891	4.910	4.837	4.910	9,240,933	4.8599	1.50%
2003-05-12	0	13.30	13.30	13.35	13.30	13.50	4,764,915	63,813,972	13.392	4.819	4.819	4.837	4.819	4.891	13,150,781	4.8525	0.00%
2003-05-09	0	13.30	13.25	13.30	13.00	13.35	4,119,746	54,543,673	13.240	4.819	4.801	4.819	4.710	4.837	11,370,166	4.7971	1.14%
2003-05-07	0	13.15	13.10	13.15	13.00	13.40	6,432,688	84,465,147	13.131	4.765	4.747	4.765	4.710	4.855	17,753,699	4.7576	-1.50%
2003-05-06	0	13.35	13.30	13.35	13.20	13.80	11,639,216	155,941,739	13.398	4.837	4.819	4.837	4.783	5.000	32,123,296	4.8545	-1.48%
2003-05-05	0	13.55	13.60	13.65	13.35	13.70	6,179,972	83,536,622	13.517	4.910	4.928	4.946	4.837	4.964	17,056,224	4.8977	1.50%
2003-05-02	0	13.35	13.30	13.35	13.25	13.45	6,461,400	86,119,554	13.328	4.837	4.819	4.837	4.801	4.873	17,832,942	4.8292	0.38%
2003-04-30	0	13.30	13.25	13.30	13.25	13.35	6,881,821	91,433,538	13.286	4.819	4.801	4.819	4.801	4.837	18,993,270	4.8140	0.38%
2003-04-29	0	13.25	13.25	13.30	13.00	13.35	10,390,613	137,588,721	13.242	4.801	4.801	4.819	4.710	4.837	28,677,253	4.7978	3.11%
2003-04-28	0	12.85	12.80	12.85	12.65	13.05	9,909,230	127,443,991	12.861	4.656	4.638	4.656	4.583	4.728	27,348,675	4.6600	-1.91%
2003-04-25	0	14.80	14.75	14.80	14.25	14.80	17,384,394	252,157,701	14.505	4.747	4.730	4.747	4.570	4.747	54,205,874	4.6519	0.68%
2003-04-24	0	14.70	14.65	14.70	14.60	14.95	17,573,000	258,162,963	14.691	4.714	4.698	4.714	4.682	4.795	54,793,962	4.7115	-2.97%
2003-04-23	0	15.15	15.10	15.15	15.10	15.45	6,417,514	98,025,061	15.275	4.859	4.843	4.859	4.843	4.955	20,010,301	4.8987	-0.98%
2003-04-22	0	15.30	15.25	15.30	15.05	15.30	3,276,400	49,942,890	15.243	4.907	4.891	4.907	4.827	4.907	10,216,067	4.8887	0.66%
2003-04-17	0	15.20	15.15	15.20	15.05	15.25	7,972,533	120,811,612	15.153	4.875	4.859	4.875	4.827	4.891	24,858,969	4.8599	-0.98%
2003-04-16	0	15.35	15.30	15.35	15.20	15.40	4,684,167	71,763,041	15.320	4.923	4.907	4.923	4.875	4.939	14,605,592	4.9134	0.66%
2003-04-15	0	15.25	15.20	15.25	15.15	15.55	8,030,219	122,473,814	15.252	4.891	4.875	4.891	4.859	4.987	25,038,839	4.8914	-0.33%
2003-04-14	0	15.30	15.25	15.30	15.25	15.80	10,855,323	166,881,286	15.373	4.907	4.891	4.907	4.891	5.067	33,847,730	4.9304	-4.08%
2003-04-11	0	15.95	15.85	15.95	15.70	16.00	3,373,037	53,304,349	15.803	5.115	5.083	5.115	5.035	5.131	10,517,388	5.0682	1.59%
2003-04-10	0	15.70	15.65	15.70	15.65	15.80	5,076,320	79,794,865	15.719	5.035	5.019	5.035	5.019	5.067	15,828,355	5.0413	-0.63%
2003-04-09	0	15.80	15.75	15.80	15.75	16.10	7,008,898	110,852,842	15.816	5.067	5.051	5.067	5.051	5.163	21,854,282	5.0724	-1.56%
2003-04-08	0	16.05	16.00	16.05	16.00	16.15	2,504,486	40,258,600	16.075	5.147	5.131	5.147	5.131	5.179	7,809,179	5.1553	-0.62%
2003-04-07	0	16.15	16.15	16.20	15.90	16.20	3,775,489	60,708,416	16.080	5.179	5.179	5.196	5.099	5.196	11,772,264	5.1569	0.62%
2003-04-04	0	16.05	16.00	16.05	15.80	16.10	4,125,493	66,008,891	16.000	5.147	5.131	5.147	5.067	5.163	12,863,604	5.1314	0.63%
2003-04-03	0	15.95	15.90	15.95	15.85	16.00	3,154,515	50,258,511	15.932	5.115	5.099	5.115	5.083	5.131	9,836,020	5.1096	0.63%
2003-04-02	0	15.85	15.80	15.85	15.50	15.90	6,634,584	104,320,671	15.724	5.083	5.067	5.083	4.971	5.099	20,687,142	5.0428	0.96%
2003-04-01	0	15.70	15.65	15.70	15.55	15.90	8,438,480	132,397,541	15.690	5.035	5.019	5.035	4.987	5.099	26,311,828	5.0319	-0.63%
2003-03-31	0	15.80	15.80	15.85	15.70	16.20	8,445,266	133,809,699	15.844	5.067	5.067	5.083	5.035	5.196	26,332,987	5.0814	-2.77%
2003-03-28	0	16.25	16.20	16.25	16.10	16.35	3,452,052	56,020,585	16.228	5.212	5.196	5.212	5.163	5.244	10,763,763	5.2046	0.00%
2003-03-27	0	16.25	16.20	16.25	16.10	16.50	6,930,057	112,458,882	16.228	5.212	5.196	5.212	5.163	5.292	21,608,449	5.2044	-0.91%
2003-03-26	0	16.40	16.35	16.40	16.30	16.45	1,436,478	23,519,546	16.373	5.260	5.244	5.260	5.228	5.276	4,479,049	5.2510	0.92%
2003-03-25	0	16.25	16.20	16.25	16.15	16.30	4,786,029	77,667,139	16.228	5.212	5.196	5.212	5.179	5.228	14,923,206	5.2045	-0.61%
2003-03-24	0	16.35	16.35	16.40	16.35	16.45	6,631,206	108,782,328	16.405	5.244	5.244	5.260	5.244	5.276	20,676,609	5.2611	0.62%
2003-03-21	0	16.25	16.25	16.35	16.10	16.35	6,091,667	99,173,253	16.280	5.212	5.212	5.244	5.163	5.244	18,994,285	5.2212	1.25%
2003-03-20	0	16.05	16.05	16.10	16.00	16.20	7,503,483	120,823,678	16.102	5.147	5.147	5.163	5.131	5.196	23,396,436	5.1642	0.00%
2003-03-19	0	16.05	16.00	16.05	15.85	16.25	12,745,222	204,125,310	16.016	5.147	5.131	5.147	5.083	5.212	39,740,580	5.1364	-0.62%
2003-03-18	0	16.15	16.10	16.15	16.10	16.40	6,379,189	103,432,393	16.214	5.179	5.163	5.179	5.163	5.260	19,890,801	5.2000	0.62%
2003-03-17	0	16.05	16.05	16.10	16.05	16.30	4,453,884	72,091,717	16.186	5.147	5.147	5.163	5.147	5.228	13,887,552	5.1911	-2.13%
2003-03-14	0	16.40	16.40	16.45	16.40	16.65	6,620,679	109,447,576	16.531	5.260	5.260	5.276	5.260	5.340	20,643,785	5.3017	0.31%
2003-03-13	0	16.35	16.35	16.40	16.10	16.45	12,824,518	209,274,519	16.318	5.244	5.244	5.260	5.163	5.276	39,987,831	5.2335	4.14%
2003-03-12	0	15.70	15.70	15.75	15.65	15.90	6,282,856	99,049,636	15.765	5.035	5.035	5.051	5.019	5.099	19,590,427	5.0560	-0.63%
2003-03-11	0	15.80	15.75	15.80	15.20	15.80	12,263,641	191,630,912	15.626	5.067	5.051	5.067	4.875	5.067	38,238,973	5.0114	3.95%
2003-03-10	0	15.20	15.20	15.25	15.10	15.35	2,114,032	32,199,577	15.231	4.875	4.875	4.891	4.843	4.923	6,591,714	4.8849	0.00%
2003-03-07	0	15.20	15.20	15.25	15.15	15.45	3,017,529	46,035,773	15.256	4.875	4.875	4.891	4.859	4.955	9,408,887	4.8928	-1.62%
2003-03-06	0	15.45	15.45	15.50	15.45	15.70	3,628,000	56,512,800	15.577	4.955	4.955	4.971	4.955	5.035	11,312,382	4.9957	-1.59%
2003-03-05	0	15.70	15.70	15.75	15.35	15.70	3,381,834	52,618,046	15.559	5.035	5.035	5.051	4.923	5.035	10,544,818	4.9899	0.96%
2003-03-04	0	15.55	15.55	15.60	15.45	15.55	2,535,730	39,342,852	15.515	4.987	4.987	5.003	4.955	4.987	7,906,601	4.9760	-0.32%
2003-03-03	0	15.60	15.60	15.65	15.20	15.70	4,497,989	69,967,459	15.555	5.003	5.003	5.019	4.875	5.035	14,025,075	4.9887	2.97%
2003-02-28	0	15.15	15.15	15.20	15.10	15.20	1,035,000	15,662,750	15.133	4.859	4.859	4.875	4.843	4.875	3,227,209	4.8533	0.33%
2003-02-27	0	15.10	15.10	15.15	14.90	15.25	2,896,000	43,815,950	15.130	4.843	4.843	4.859	4.779	4.891	9,029,950	4.8523	0.00%
2003-02-26	0	15.10	15.05	15.10	14.95	15.15	3,656,874	55,102,157	15.068	4.843	4.827	4.843	4.795	4.859	11,402,414	4.8325	0.00%
2003-02-25	0	15.10	15.05	15.10	15.00	15.25	2,667,478	40,230,077	15.082	4.843	4.827	4.843	4.811	4.891	8,317,401	4.8369	-1.63%
2003-02-24	0	15.35	15.35	15.40	15.35	15.40	564,029	8,660,373	15.354	4.923	4.923	4.939	4.923	4.939	1,758,686	4.9243	0.33%
2003-02-21	0	15.30	15.30	15.35	15.20	15.55	1,612,194	24,738,667	15.345	4.907	4.907	4.923	4.875	4.987	5,026,945	4.9212	-1.61%
2003-02-20	0	15.55	15.50	15.55	15.45	15.60	3,033,529	47,134,052	15.538	4.987	4.971	4.987	4.955	5.003	9,458,776	4.9831	0.00%
2003-02-19	0	15.55	15.55	15.60	15.40	15.60	1,883,878	29,217,739	15.509	4.987	4.987	5.003	4.939	5.003	5,874,076	4.9740	0.65%
2003-02-18	0	15.45	15.45	15.50	15.40	15.55	1,977,813	30,572,402	15.458	4.955	4.955	4.971	4.939	4.987	6,166,973	4.9574	-0.32%
2003-02-17	0	15.50	15.45	15.50	15.25	15.70	4,353,000	67,364,400	15.475	4.971	4.955	4.971	4.891	5.035	13,572,988	4.9631	2.99%
2003-02-14	0	15.05	15.00	15.05	15.00	15.25	1,398,010	21,114,322	15.103	4.827	4.811	4.827	4.811	4.891	4,359,102	4.8437	-0.66%
2003-02-13	0	15.15	15.15	15.20	15.00	15.45	2,985,243	45,414,225	15.213	4.859	4.859	4.875	4.811	4.955	9,308,217	4.8789	-1.94%
2003-02-12	0	15.45	15.45	15.50	15.25	15.50	1,602,660	24,654,881	15.384	4.955	4.955	4.971	4.891	4.971	4,997,217	4.9337	0.65%
2003-02-11	0	15.35	15.30	15.35	15.20	15.45	2,860,656	43,876,863	15.338	4.923	4.907	4.923	4.875	4.955	8,919,745	4.9191	0.66%
2003-02-10	0	15.25	15.25	15.30	15.00	15.25	1,719,712	26,026,239	15.134	4.891	4.891	4.907	4.811	4.891	5,362,194	4.8537	0.99%
2003-02-07	0	15.10	15.05	15.10	14.85	15.15	2,013,949	30,131,373	14.961	4.843	4.827	4.843	4.763	4.859	6,279,647	4.7983	0.67%
2003-02-06	0	15.00	14.95	15.00	14.75	15.25	4,448,814	66,341,807	14.912	4.811	4.795	4.811	4.730	4.891	13,871,743	4.7825	-0.99%
2003-02-05	0	15.15	15.10	15.15	15.00	15.15	1,723,797	25,988,824	15.076	4.859	4.843	4.859	4.811	4.859	5,374,931	4.8352	0.00%
2003-02-04	0	15.15	15.05	15.10	14.95	15.15	2,196,251	33,071,078	15.058	4.859	4.827	4.843	4.795	4.859	6,848,079	4.8292	1.00%
2003-01-30	0	15.00	14.95	15.00	14.75	15.15	4,925,173	73,539,625	14.931	4.811	4.795	4.811	4.730	4.859	15,357,067	4.7887	1.69%
2003-01-29	0	14.75	14.70	14.75	14.70	14.90	4,237,530	62,628,518	14.779	4.730	4.714	4.730	4.714	4.779	13,212,944	4.7399	-1.34%
2003-01-28	0	14.95	14.95	15.00	14.65	14.95	3,257,850	48,367,336	14.846	4.795	4.795	4.811	4.698	4.795	10,158,226	4.7614	1.36%
2003-01-27	0	14.75	14.70	14.75	14.60	15.05	3,095,296	45,715,920	14.769	4.730	4.714	4.730	4.682	4.827	9,651,370	4.7367	-3.28%
2003-01-24	0	15.25	15.25	15.30	15.20	15.80	5,280,618	81,063,234	15.351	4.891	4.891	4.907	4.875	5.067	16,465,372	4.9233	-3.48%
2003-01-23	0	15.80	15.80	15.85	15.75	15.90	3,016,661	47,700,807	15.812	5.067	5.067	5.083	5.051	5.099	9,406,180	5.0712	-0.32%
2003-01-22	0	15.85	15.85	15.90	15.65	15.90	4,356,919	68,806,616	15.792	5.083	5.083	5.099	5.019	5.099	13,585,208	5.0648	0.00%
2003-01-21	0	15.85	15.85	15.90	15.75	15.90	3,274,529	51,899,635	15.849	5.083	5.083	5.099	5.051	5.099	10,210,233	5.0831	0.00%
2003-01-20	0	15.85	15.85	15.90	15.40	15.90	4,923,955	77,139,966	15.666	5.083	5.083	5.099	4.939	5.099	15,353,269	5.0243	1.93%
2003-01-17	0	15.55	15.50	15.55	15.40	15.60	3,913,357	60,667,346	15.503	4.987	4.971	4.987	4.939	5.003	12,202,147	4.9719	0.32%
2003-01-16	0	15.50	15.50	15.55	15.45	15.65	4,046,449	62,893,473	15.543	4.971	4.971	4.987	4.955	5.019	12,617,138	4.9848	-0.32%
2003-01-15	0	15.55	15.55	15.60	15.50	15.80	2,885,839	45,012,106	15.598	4.987	4.987	5.003	4.971	5.067	8,998,267	5.0023	-0.64%
2003-01-14	0	15.65	15.65	15.75	15.55	15.80	2,581,947	40,564,598	15.711	5.019	5.019	5.051	4.987	5.067	8,050,709	5.0386	-1.26%
2003-01-13	0	15.85	15.85	15.90	15.70	15.95	4,676,117	74,253,746	15.879	5.083	5.083	5.099	5.035	5.115	14,580,491	5.0927	0.32%
2003-01-10	0	15.80	15.75	15.80	15.60	15.95	7,791,287	123,093,804	15.799	5.067	5.051	5.067	5.003	5.115	24,293,830	5.0669	0.96%
2003-01-09	0	15.65	15.60	15.65	15.10	15.65	5,535,459	85,829,559	15.505	5.019	5.003	5.019	4.843	5.019	17,259,986	4.9727	2.62%
2003-01-08	0	15.25	15.25	15.30	14.95	15.30	5,133,504	78,090,805	15.212	4.891	4.891	4.907	4.795	4.907	16,006,659	4.8786	1.67%
2003-01-07	0	15.00	14.95	15.00	14.90	15.05	4,856,000	72,765,200	14.985	4.811	4.795	4.811	4.779	4.827	15,141,380	4.8057	0.67%
2003-01-06	0	14.90	14.85	14.90	14.80	14.95	2,628,000	39,049,765	14.859	4.779	4.763	4.779	4.747	4.795	8,194,306	4.7655	-0.33%
2003-01-03	0	14.95	14.90	14.95	14.75	15.05	6,180,945	92,394,475	14.948	4.795	4.779	4.795	4.730	4.827	19,272,661	4.7941	3.10%
2003-01-02	0	14.50	14.45	14.50	14.35	14.50	1,546,000	22,306,450	14.428	4.650	4.634	4.650	4.602	4.650	4,820,547	4.6274	0.69%
2002-12-31	0	14.40	14.35	14.45	14.25	14.50	1,173,962	16,911,029	14.405	4.618	4.602	4.634	4.570	4.650	3,660,504	4.6199	1.41%
2002-12-30	0	14.20	14.20	14.25	14.20	14.50	3,729,000	53,221,750	14.272	4.554	4.554	4.570	4.554	4.650	11,627,308	4.5773	-2.74%
2002-12-27	0	14.60	14.50	14.55	14.50	14.90	2,093,439	30,725,564	14.677	4.682	4.650	4.666	4.650	4.779	6,527,503	4.7071	-2.01%
2002-12-24	0	14.90	14.90	14.95	14.85	14.95	1,090,000	16,259,600	14.917	4.779	4.779	4.795	4.763	4.795	3,398,704	4.7841	-0.33%
2002-12-23	0	14.95	14.90	14.95	14.85	15.00	1,517,000	22,627,673	14.916	4.795	4.779	4.795	4.763	4.811	4,730,122	4.7837	-0.33%
2002-12-20	0	15.00	15.00	15.05	14.75	15.05	5,546,300	82,445,285	14.865	4.811	4.811	4.827	4.730	4.827	17,293,789	4.7673	0.00%
2002-12-19	0	15.00	14.95	15.00	14.55	15.00	6,726,224	99,566,730	14.803	4.811	4.795	4.811	4.666	4.811	20,972,882	4.7474	0.33%
2002-12-18	0	14.95	14.90	15.00	14.80	15.20	7,442,300	111,301,125	14.955	4.795	4.779	4.811	4.747	4.875	23,205,662	4.7963	-1.97%
2002-12-17	0	15.25	15.20	15.25	15.20	15.50	5,489,000	83,878,806	15.281	4.891	4.875	4.891	4.875	4.971	17,115,123	4.9009	-0.97%
2002-12-16	0	15.40	15.30	15.35	15.35	15.60	3,688,140	57,181,492	15.504	4.939	4.907	4.923	4.923	5.003	11,499,903	4.9723	-1.28%
2002-12-13	0	15.60	15.55	15.60	15.45	15.75	5,383,351	83,909,533	15.587	5.003	4.987	5.003	4.955	5.051	16,785,701	4.9989	-0.32%
2002-12-12	0	15.65	15.60	15.65	15.35	15.70	6,426,122	99,923,241	15.550	5.019	5.003	5.019	4.923	5.035	20,037,141	4.9869	2.29%
2002-12-11	0	15.30	15.30	15.35	15.25	15.40	6,339,032	97,070,341	15.313	4.907	4.907	4.923	4.891	4.939	19,765,588	4.9111	0.33%
2002-12-10	0	15.25	15.20	15.25	15.15	15.35	4,580,192	69,963,850	15.275	4.891	4.875	4.891	4.859	4.923	14,281,390	4.8990	-0.33%
2002-12-09	0	15.30	15.25	15.30	15.25	15.55	4,462,509	68,577,395	15.367	4.907	4.891	4.907	4.891	4.987	13,914,445	4.9285	0.33%
2002-12-06	0	15.25	15.20	15.25	15.10	15.25	3,739,151	56,916,362	15.222	4.891	4.875	4.891	4.843	4.891	11,658,960	4.8818	0.00%
2002-12-05	0	15.25	15.20	15.25	15.10	15.35	5,343,000	81,477,531	15.249	4.891	4.875	4.891	4.843	4.923	16,659,884	4.8906	-0.33%
2002-12-04	0	15.30	15.25	15.30	15.10	15.60	12,295,227	188,067,793	15.296	4.907	4.891	4.907	4.843	5.003	38,337,461	4.9056	-2.24%
2002-12-03	0	15.65	15.60	15.65	15.55	15.95	8,200,650	128,596,145	15.681	5.019	5.003	5.019	4.987	5.115	25,570,256	5.0291	-1.26%
2002-12-02	0	15.85	15.85	15.90	15.65	15.95	4,488,688	71,037,202	15.826	5.083	5.083	5.099	5.019	5.115	13,996,073	5.0755	1.28%
2002-11-29	0	15.65	15.60	15.65	15.55	15.95	8,255,907	130,555,505	15.814	5.019	5.003	5.019	4.987	5.115	25,742,551	5.0716	-0.63%
2002-11-28	0	15.75	15.75	15.80	15.70	15.90	7,382,256	116,664,835	15.803	5.051	5.051	5.067	5.035	5.099	23,018,440	5.0683	0.96%
2002-11-27	0	15.60	15.60	15.65	15.60	15.80	7,979,200	125,232,190	15.695	5.003	5.003	5.019	5.003	5.067	24,879,758	5.0335	-1.27%
2002-11-26	0	15.80	15.80	15.85	15.80	16.20	7,102,032	113,846,672	16.030	5.067	5.067	5.083	5.067	5.196	22,144,681	5.1410	-2.77%
2002-11-25	0	16.25	16.25	16.30	16.00	16.35	4,912,041	79,736,004	16.233	5.212	5.212	5.228	5.131	5.244	15,316,121	5.2060	0.62%
2002-11-22	0	16.15	16.15	16.20	16.05	16.30	5,336,722	86,282,132	16.168	5.179	5.179	5.196	5.147	5.228	16,640,309	5.1851	0.94%
2002-11-21	0	16.00	16.00	16.05	16.00	16.35	5,751,744	92,822,370	16.138	5.131	5.131	5.147	5.131	5.244	17,934,379	5.1757	-1.54%
2002-11-20	0	16.25	16.25	16.30	16.20	16.45	6,473,818	105,437,496	16.287	5.212	5.212	5.228	5.196	5.276	20,185,861	5.2233	-0.61%
2002-11-19	0	16.35	16.30	16.35	16.25	16.45	7,487,205	122,339,575	16.340	5.244	5.228	5.244	5.212	5.276	23,345,679	5.2404	-0.30%
2002-11-18	0	16.40	16.35	16.40	16.35	16.65	9,428,000	155,270,854	16.469	5.260	5.244	5.260	5.244	5.340	29,397,227	5.2818	0.00%
2002-11-15	0	16.40	16.40	16.45	16.40	16.65	8,675,000	142,828,024	16.464	5.260	5.260	5.276	5.260	5.340	27,049,315	5.2803	0.00%
2002-11-14	0	16.40	16.35	16.50	16.35	16.70	4,150,623	68,625,516	16.534	5.260	5.244	5.292	5.244	5.356	12,941,961	5.3026	0.31%
2002-11-13	0	16.35	16.35	16.40	16.30	16.65	3,952,294	64,835,272	16.404	5.244	5.244	5.260	5.228	5.340	12,323,556	5.2611	-1.51%
2002-11-12	0	16.60	16.60	16.65	16.50	16.75	1,967,679	32,706,829	16.622	5.324	5.324	5.340	5.292	5.372	6,135,374	5.3309	0.30%
2002-11-11	0	16.55	16.55	16.60	16.55	16.90	4,422,532	73,594,813	16.641	5.308	5.308	5.324	5.308	5.420	13,789,794	5.3369	-2.65%
2002-11-08	0	17.00	17.00	17.05	16.85	17.10	2,346,805	39,947,844	17.022	5.452	5.452	5.468	5.404	5.484	7,317,518	5.4592	-1.16%
2002-11-07	0	17.20	17.10	17.20	17.05	17.25	1,242,000	21,278,400	17.132	5.516	5.484	5.516	5.468	5.532	3,872,651	5.4945	0.00%
2002-11-06	0	17.20	17.20	17.25	17.10	17.35	2,367,000	40,799,200	17.237	5.516	5.516	5.532	5.484	5.564	7,380,488	5.5280	1.18%
2002-11-05	0	17.00	17.00	17.05	16.95	17.20	1,192,279	20,319,202	17.042	5.452	5.452	5.468	5.436	5.516	3,717,617	5.4657	-1.16%
2002-11-04	0	17.20	17.10	17.20	16.90	17.25	1,933,224	33,064,908	17.104	5.516	5.484	5.516	5.420	5.532	6,027,941	5.4853	3.61%
2002-11-01	0	16.60	16.60	16.65	16.25	16.65	2,550,000	42,045,500	16.488	5.324	5.324	5.340	5.212	5.340	7,951,096	5.2880	0.61%
2002-10-31	0	16.50	16.45	16.50	16.35	16.80	2,625,378	43,759,251	16.668	5.292	5.276	5.292	5.244	5.388	8,186,130	5.3455	-1.49%
2002-10-30	0	16.75	16.70	16.75	16.65	16.90	1,604,361	26,892,554	16.762	5.372	5.356	5.372	5.340	5.420	5,002,521	5.3758	-0.30%
2002-10-29	0	16.80	16.75	16.80	16.70	17.25	2,573,000	43,543,950	16.923	5.388	5.372	5.388	5.356	5.532	8,022,811	5.4275	-3.17%
2002-10-28	0	17.35	17.30	17.35	17.00	17.35	5,382,000	92,509,640	17.189	5.564	5.548	5.564	5.452	5.564	16,781,489	5.5126	2.06%
2002-10-25	0	17.00	16.95	17.00	16.95	17.10	2,449,000	41,672,042	17.016	5.452	5.436	5.452	5.436	5.484	7,636,170	5.4572	-1.73%
2002-10-24	0	17.30	17.20	17.30	17.20	17.40	2,079,000	35,988,000	17.310	5.548	5.516	5.548	5.516	5.580	6,482,481	5.5516	-0.29%
2002-10-23	0	17.35	17.30	17.35	16.85	17.40	3,278,663	56,662,138	17.282	5.564	5.548	5.564	5.404	5.580	10,223,123	5.5425	2.36%
2002-10-22	0	16.95	16.95	17.00	16.90	17.15	2,038,400	34,704,280	17.025	5.436	5.436	5.452	5.420	5.500	6,355,888	5.4602	-0.59%
2002-10-21	0	17.05	17.05	17.10	17.00	17.25	1,939,178	33,250,814	17.147	5.468	5.468	5.484	5.452	5.532	6,046,506	5.4992	0.29%
2002-10-18	0	17.00	17.00	17.05	17.00	17.35	3,972,000	68,296,022	17.194	5.452	5.452	5.468	5.452	5.564	12,385,001	5.5144	-0.87%
2002-10-17	0	17.15	17.10	17.15	16.90	17.20	5,038,203	85,970,426	17.064	5.500	5.484	5.500	5.420	5.516	15,709,503	5.4725	1.18%
2002-10-16	0	16.95	16.90	17.00	16.70	17.35	3,328,669	56,614,577	17.008	5.436	5.420	5.452	5.356	5.564	10,379,045	5.4547	-0.29%
2002-10-15	0	17.00	16.95	17.05	16.25	17.05	4,200,395	70,645,566	16.819	5.452	5.436	5.468	5.212	5.468	13,097,154	5.3940	4.62%
2002-10-11	0	16.25	16.20	16.30	16.05	16.35	1,644,634	26,616,525	16.184	5.212	5.196	5.228	5.147	5.244	5,128,095	5.1903	1.25%
2002-10-10	0	16.05	16.05	16.15	15.80	16.15	1,956,200	31,326,070	16.014	5.147	5.147	5.179	5.067	5.179	6,099,582	5.1358	-0.93%
2002-10-09	0	16.20	16.20	16.25	15.95	16.30	2,255,342	36,361,835	16.123	5.196	5.196	5.212	5.115	5.228	7,032,329	5.1707	0.93%
2002-10-08	0	16.05	16.00	16.10	15.95	16.20	2,423,000	38,981,250	16.088	5.147	5.131	5.163	5.115	5.196	7,555,100	5.1596	-1.23%
2002-10-07	0	16.25	16.20	16.25	16.20	16.45	2,196,459	35,861,113	16.327	5.212	5.196	5.212	5.196	5.276	6,848,728	5.2362	-3.27%
2002-10-04	0	16.80	16.80	16.85	16.55	16.90	1,928,668	32,289,346	16.742	5.388	5.388	5.404	5.308	5.420	6,013,735	5.3693	1.51%
2002-10-03	0	16.55	16.50	16.55	16.20	16.70	1,925,730	31,780,407	16.503	5.308	5.292	5.308	5.196	5.356	6,004,574	5.2927	0.00%
2002-10-02	0	16.55	16.60	16.65	16.40	16.90	1,754,353	29,086,022	16.579	5.308	5.324	5.340	5.260	5.420	5,470,207	5.3172	-0.60%
2002-09-30	0	16.65	16.60	16.65	16.50	16.75	3,023,462	50,277,139	16.629	5.340	5.324	5.340	5.292	5.372	9,427,386	5.3331	-1.77%
2002-09-27	0	16.95	16.85	17.00	16.70	17.00	3,346,462	56,300,886	16.824	5.436	5.404	5.452	5.356	5.452	10,434,525	5.3956	2.42%
2002-09-26	0	16.55	16.55	16.60	16.40	16.80	2,526,158	41,867,222	16.573	5.308	5.308	5.324	5.260	5.388	7,876,754	5.3153	0.61%
2002-09-25	0	16.45	16.45	16.50	16.35	16.75	3,096,924	51,340,336	16.578	5.276	5.276	5.292	5.244	5.372	9,656,447	5.3167	-2.37%
2002-09-24	0	16.85	16.80	16.85	16.70	16.95	1,719,386	28,934,762	16.829	5.404	5.388	5.404	5.356	5.436	5,361,177	5.3971	-1.46%
2002-09-23	0	17.10	17.00	17.10	16.45	17.25	2,944,666	49,988,740	16.976	5.484	5.452	5.484	5.276	5.532	9,181,694	5.4444	2.70%
2002-09-20	0	16.65	16.65	16.70	16.50	16.80	4,073,523	67,701,799	16.620	5.340	5.340	5.356	5.292	5.388	12,701,557	5.3302	-0.60%
2002-09-19	0	16.75	16.75	16.80	16.70	16.95	1,450,892	24,370,701	16.797	5.372	5.372	5.388	5.356	5.436	4,523,993	5.3870	0.30%
2002-09-18	0	16.70	16.70	16.75	16.55	16.85	1,945,012	32,531,597	16.726	5.356	5.356	5.372	5.308	5.404	6,064,697	5.3641	-1.47%
2002-09-17	0	16.95	16.95	17.00	16.80	17.15	2,233,580	37,961,318	16.996	5.436	5.436	5.452	5.388	5.500	6,964,474	5.4507	1.50%
2002-09-16	0	16.70	16.70	16.75	16.70	16.95	2,642,600	44,364,360	16.788	5.356	5.356	5.372	5.356	5.436	8,239,829	5.3841	-1.76%
2002-09-13	0	17.00	16.95	17.00	16.95	17.20	3,976,177	67,744,958	17.038	5.452	5.436	5.452	5.436	5.516	12,398,025	5.4642	-2.58%
2002-09-12	0	17.45	17.45	17.50	16.95	17.50	2,661,079	46,091,144	17.320	5.596	5.596	5.612	5.436	5.612	8,297,448	5.5549	2.65%
2002-09-11	0	17.00	16.95	17.00	16.95	17.10	738,639	12,556,716	17.000	5.452	5.436	5.452	5.436	5.484	2,303,133	5.4520	0.29%
2002-09-10	0	16.95	16.90	17.00	16.85	17.15	3,732,690	63,435,805	16.995	5.436	5.420	5.452	5.404	5.500	11,638,814	5.4504	-0.59%
2002-09-09	0	17.05	16.95	17.05	16.95	17.45	2,871,200	49,061,300	17.087	5.468	5.436	5.468	5.436	5.596	8,952,622	5.4801	-1.16%
2002-09-06	0	17.55	17.55	17.60	17.45	17.70	3,627,042	63,620,310	17.541	5.532	5.532	5.548	5.501	5.580	11,506,080	5.5293	-0.28%
2002-09-05	0	17.60	17.60	17.65	17.55	17.70	2,589,204	45,595,763	17.610	5.548	5.548	5.564	5.532	5.580	8,213,743	5.5512	-0.28%
2002-09-04	0	17.65	17.60	17.70	17.20	17.65	2,902,612	50,347,890	17.346	5.564	5.548	5.580	5.422	5.564	9,207,968	5.4679	0.86%
2002-09-03	0	17.50	17.50	17.55	17.40	17.75	3,044,386	53,298,497	17.507	5.516	5.516	5.532	5.485	5.595	9,657,718	5.5187	-0.85%
2002-09-02	0	17.65	17.65	17.70	17.55	17.85	3,036,000	53,563,408	17.643	5.564	5.564	5.580	5.532	5.627	9,631,115	5.5615	-1.12%
2002-08-30	0	17.85	17.85	17.90	17.75	17.90	1,634,462	29,143,031	17.830	5.627	5.627	5.643	5.595	5.643	5,185,011	5.6206	-0.56%
2002-08-29	0	17.95	17.95	18.00	17.60	18.00	5,467,189	97,140,895	17.768	5.658	5.658	5.674	5.548	5.674	17,343,586	5.6010	0.28%
2002-08-28	0	17.90	17.85	17.90	17.55	17.95	3,880,745	69,050,187	17.793	5.643	5.627	5.643	5.532	5.658	12,310,903	5.6089	0.56%
2002-08-27	0	17.80	17.75	17.80	17.50	17.85	5,698,563	100,761,494	17.682	5.611	5.595	5.611	5.516	5.627	18,077,575	5.5738	4.40%
2002-08-26	0	17.05	17.10	17.15	17.00	17.35	1,689,878	29,015,265	17.170	5.375	5.390	5.406	5.359	5.469	5,360,807	5.4125	-1.73%
2002-08-23	0	17.35	17.40	17.45	17.35	17.70	1,517,943	26,586,488	17.515	5.469	5.485	5.501	5.469	5.580	4,815,377	5.5212	-1.14%
2002-08-22	0	17.55	17.50	17.60	17.45	17.70	1,341,462	23,521,529	17.534	5.532	5.516	5.548	5.501	5.580	4,255,525	5.5273	0.00%
2002-08-21	0	17.55	17.50	17.55	17.25	17.55	2,164,034	37,872,642	17.501	5.532	5.516	5.532	5.438	5.532	6,864,974	5.5168	0.86%
2002-08-20	0	17.40	17.40	17.45	17.20	17.55	2,721,462	47,348,840	17.398	5.485	5.485	5.501	5.422	5.532	8,633,305	5.4844	1.16%
2002-08-19	0	17.20	17.20	17.25	16.65	17.30	2,150,257	36,645,860	17.043	5.422	5.422	5.438	5.249	5.453	6,821,269	5.3723	1.47%
2002-08-16	0	16.95	16.95	17.00	16.95	17.15	1,346,379	22,950,022	17.046	5.343	5.343	5.359	5.343	5.406	4,271,124	5.3733	-0.88%
2002-08-15	0	17.10	17.05	17.10	16.80	17.15	3,986,431	67,998,687	17.058	5.390	5.375	5.390	5.296	5.406	12,646,172	5.3770	2.40%
2002-08-14	0	16.70	16.55	16.70	16.50	16.80	1,788,564	29,780,581	16.651	5.264	5.217	5.264	5.201	5.296	5,673,869	5.2487	-0.89%
2002-08-13	0	16.85	16.80	16.90	16.50	16.90	2,002,956	33,426,836	16.689	5.312	5.296	5.327	5.201	5.327	6,353,986	5.2608	0.90%
2002-08-12	0	16.70	16.70	16.75	16.65	16.90	1,028,969	17,236,451	16.751	5.264	5.264	5.280	5.249	5.327	3,264,203	5.2804	-1.18%
2002-08-09	0	16.90	16.85	16.90	16.80	17.05	3,892,499	66,080,038	16.976	5.327	5.312	5.327	5.296	5.375	12,348,191	5.3514	0.90%
2002-08-08	0	16.75	16.65	16.70	16.55	16.90	2,099,559	35,104,497	16.720	5.280	5.249	5.264	5.217	5.327	6,660,440	5.2706	0.30%
2002-08-07	0	16.70	16.70	16.75	16.10	16.70	2,599,104	42,827,184	16.478	5.264	5.264	5.280	5.075	5.264	8,245,148	5.1942	5.03%
2002-08-06	0	15.90	15.85	15.95	15.80	16.15	3,139,944	50,037,000	15.936	5.012	4.996	5.028	4.981	5.091	9,960,857	5.0234	-2.75%
2002-08-05	0	16.35	16.25	16.35	16.20	16.45	1,834,619	29,894,360	16.295	5.154	5.122	5.154	5.107	5.186	5,819,969	5.1365	-0.91%
2002-08-02	0	16.50	16.45	16.55	16.40	16.75	2,703,462	44,681,205	16.527	5.201	5.186	5.217	5.170	5.280	8,576,204	5.2099	-1.79%
2002-08-01	0	16.80	16.70	16.75	16.75	17.10	2,467,386	41,723,062	16.910	5.296	5.264	5.280	5.280	5.390	7,827,299	5.3305	-1.47%
2002-07-31	0	17.05	17.00	17.05	16.70	17.15	2,656,578	45,033,418	16.952	5.375	5.359	5.375	5.264	5.406	8,427,473	5.3436	1.49%
2002-07-30	0	16.80	16.75	16.80	16.75	17.05	4,006,804	67,815,544	16.925	5.296	5.280	5.296	5.280	5.375	12,710,801	5.3353	2.13%
2002-07-29	0	16.45	16.30	16.45	16.10	16.45	2,888,462	46,981,941	16.265	5.186	5.138	5.186	5.075	5.186	9,163,080	5.1273	2.49%
2002-07-26	0	16.05	16.05	16.10	15.90	16.25	3,419,848	54,794,340	16.022	5.059	5.059	5.075	5.012	5.122	10,848,798	5.0507	-0.62%
2002-07-25	0	16.15	16.15	16.25	16.10	16.70	3,400,962	55,761,910	16.396	5.091	5.091	5.122	5.075	5.264	10,788,886	5.1685	-0.92%
2002-07-24	0	16.30	16.25	16.30	16.10	16.60	3,443,295	56,330,343	16.359	5.138	5.122	5.138	5.075	5.233	10,923,179	5.1570	-3.26%
2002-07-23	0	16.85	16.80	16.90	16.00	16.85	3,010,000	49,365,400	16.400	5.312	5.296	5.327	5.044	5.312	9,548,635	5.1699	4.01%
2002-07-22	0	16.20	16.15	16.25	16.10	16.40	3,441,000	55,759,119	16.204	5.107	5.091	5.122	5.075	5.170	10,915,898	5.1081	-2.99%
2002-07-19	0	16.70	16.70	16.75	16.60	16.90	2,130,118	35,581,040	16.704	5.264	5.264	5.280	5.233	5.327	6,757,382	5.2655	-2.05%
2002-07-18	0	17.05	17.00	17.05	16.95	17.30	2,867,089	48,825,086	17.029	5.375	5.359	5.375	5.343	5.453	9,095,278	5.3682	-0.58%
2002-07-17	0	17.15	17.10	17.15	16.85	17.15	3,167,924	53,792,523	16.980	5.406	5.390	5.406	5.312	5.406	10,049,618	5.3527	-0.58%
2002-07-16	0	17.25	17.20	17.25	17.05	17.40	2,664,612	45,769,650	17.177	5.438	5.422	5.438	5.375	5.485	8,452,960	5.4146	0.00%
2002-07-15	0	17.25	17.20	17.25	17.10	17.30	1,876,872	32,319,672	17.220	5.438	5.422	5.438	5.390	5.453	5,954,009	5.4282	-0.29%
2002-07-12	0	17.30	17.30	17.35	17.15	17.45	1,526,462	26,400,823	17.295	5.453	5.453	5.469	5.406	5.501	4,842,402	5.4520	0.87%
2002-07-11	0	17.15	17.05	17.10	16.90	17.50	4,376,221	74,892,878	17.114	5.406	5.375	5.390	5.327	5.516	13,882,704	5.3947	-3.11%
2002-07-10	0	17.70	17.65	17.70	17.55	17.75	2,007,462	35,483,654	17.676	5.580	5.564	5.580	5.532	5.595	6,368,280	5.5719	-0.28%
2002-07-09	0	17.75	17.65	17.75	17.55	17.85	2,292,287	40,535,742	17.684	5.595	5.564	5.595	5.532	5.627	7,271,832	5.5744	0.28%
2002-07-08	0	17.70	17.65	17.70	17.60	17.80	3,719,466	65,722,315	17.670	5.580	5.564	5.580	5.548	5.611	11,799,277	5.5700	1.43%
2002-07-05	0	17.45	17.45	17.50	17.30	17.50	2,376,250	41,431,355	17.436	5.501	5.501	5.516	5.453	5.516	7,538,188	5.4962	0.58%
2002-07-04	0	17.35	17.30	17.40	16.80	17.35	3,990,745	68,296,591	17.114	5.469	5.453	5.485	5.296	5.469	12,659,857	5.3947	2.97%
2002-07-03	0	16.85	16.85	16.90	16.50	16.95	3,529,343	59,391,356	16.828	5.312	5.312	5.327	5.201	5.343	11,196,149	5.3046	0.30%
2002-07-02	0	16.80	16.80	16.85	16.60	16.85	1,711,355	28,672,040	16.754	5.296	5.296	5.312	5.233	5.312	5,428,939	5.2813	-0.59%
2002-06-28	0	16.90	16.90	16.95	16.80	17.05	4,504,043	76,330,891	16.947	5.327	5.327	5.343	5.296	5.375	14,288,194	5.3422	1.20%
2002-06-27	0	16.70	16.60	16.65	16.30	16.75	2,472,867	40,971,943	16.569	5.264	5.233	5.249	5.138	5.280	7,844,686	5.2229	2.45%
2002-06-26	0	16.30	16.30	16.35	16.05	16.40	5,602,607	91,172,893	16.273	5.138	5.138	5.154	5.059	5.170	17,773,173	5.1298	-1.51%
2002-06-25	0	16.55	16.50	16.55	16.40	16.90	2,695,075	44,623,249	16.557	5.217	5.201	5.217	5.170	5.327	8,549,598	5.2193	-0.90%
2002-06-24	0	16.70	16.65	16.75	16.40	16.90	2,067,337	34,416,629	16.648	5.264	5.249	5.280	5.170	5.327	6,558,222	5.2479	0.91%
2002-06-21	0	16.55	16.50	16.55	16.40	16.65	3,952,903	65,327,055	16.526	5.217	5.201	5.217	5.170	5.249	12,539,810	5.2096	-0.90%
2002-06-20	0	16.70	16.65	16.70	16.10	16.75	4,765,537	78,355,382	16.442	5.264	5.249	5.264	5.075	5.280	15,117,733	5.1830	3.41%
2002-06-19	0	16.15	16.10	16.15	16.10	17.00	6,346,076	104,520,134	16.470	5.091	5.075	5.091	5.075	5.359	20,131,683	5.1918	-4.44%
2002-06-18	0	16.90	16.90	16.95	16.85	17.50	4,241,000	72,436,150	17.080	5.327	5.327	5.343	5.312	5.516	13,453,742	5.3841	-2.03%
2002-06-17	0	17.25	17.10	17.30	17.15	17.75	4,001,510	69,891,317	17.466	5.438	5.390	5.453	5.406	5.595	12,694,007	5.5059	-2.82%
2002-06-14	0	17.75	17.70	17.80	17.60	17.90	2,067,001	36,704,857	17.758	5.595	5.580	5.611	5.548	5.643	6,557,156	5.5977	-1.11%
2002-06-13	0	17.95	17.90	17.95	17.75	18.00	2,181,449	39,004,846	17.880	5.658	5.643	5.658	5.595	5.674	6,920,220	5.6364	1.13%
2002-06-12	0	17.75	17.80	17.85	17.55	17.90	1,815,671	32,161,113	17.713	5.595	5.611	5.627	5.532	5.643	5,759,861	5.5837	0.28%
2002-06-11	0	17.70	17.60	17.70	17.60	18.00	1,899,253	33,598,883	17.691	5.580	5.548	5.580	5.548	5.674	6,025,008	5.5766	-1.67%
2002-06-10	0	18.00	17.95	18.00	17.60	18.00	3,952,858	70,642,780	17.871	5.674	5.658	5.674	5.548	5.674	12,539,668	5.6335	1.98%
2002-06-07	0	17.65	17.60	17.65	17.40	17.65	2,231,807	39,094,192	17.517	5.564	5.548	5.564	5.485	5.564	7,079,971	5.5218	0.00%
2002-06-06	0	17.65	17.60	17.65	17.45	17.75	3,682,190	64,847,252	17.611	5.564	5.548	5.564	5.501	5.595	11,681,027	5.5515	1.44%
2002-06-05	0	17.40	17.35	17.40	17.05	17.45	3,546,342	61,203,664	17.258	5.485	5.469	5.485	5.375	5.501	11,250,075	5.4403	1.16%
2002-06-04	0	17.20	17.20	17.25	17.05	17.50	4,337,150	74,464,895	17.169	5.422	5.422	5.438	5.375	5.516	13,758,759	5.4122	-1.71%
2002-06-03	0	17.50	17.40	17.50	17.40	17.65	2,391,074	41,844,338	17.500	5.516	5.485	5.516	5.485	5.564	7,585,214	5.5166	-0.85%
2002-05-31	0	17.65	17.60	17.65	17.55	18.10	5,081,171	90,223,872	17.757	5.564	5.548	5.564	5.532	5.706	16,119,020	5.5974	-0.56%
2002-05-30	0	17.75	17.70	17.85	17.30	17.90	5,344,375	94,101,186	17.608	5.595	5.580	5.627	5.453	5.643	16,953,983	5.5504	-0.28%
2002-05-29	0	17.80	17.80	17.85	17.75	18.20	3,926,612	70,526,950	17.961	5.611	5.611	5.627	5.595	5.737	12,456,407	5.6619	-2.20%
2002-05-28	0	18.20	18.15	18.20	18.15	18.35	3,336,426	60,778,425	18.217	5.737	5.721	5.737	5.721	5.784	10,584,158	5.7424	0.55%
2002-05-27	0	18.10	18.05	18.10	17.80	18.25	3,229,639	58,358,730	18.070	5.706	5.690	5.706	5.611	5.753	10,245,397	5.6961	1.69%
2002-05-24	0	17.80	17.80	17.85	17.65	18.00	3,175,307	56,606,168	17.827	5.611	5.611	5.627	5.564	5.674	10,073,039	5.6196	0.85%
2002-05-23	0	17.65	17.60	17.65	17.50	17.90	4,957,538	87,493,503	17.649	5.564	5.548	5.564	5.516	5.643	15,726,818	5.5633	-0.84%
2002-05-22	0	17.80	17.75	17.80	17.65	17.85	3,171,074	56,309,942	17.757	5.611	5.595	5.611	5.564	5.627	10,059,611	5.5976	-0.28%
2002-05-21	0	17.85	17.80	17.85	17.65	18.45	9,342,446	168,213,671	18.005	5.627	5.611	5.627	5.564	5.816	29,637,080	5.6758	-1.65%
2002-05-17	0	18.15	18.10	18.15	18.00	18.30	6,697,157	121,580,589	18.154	5.721	5.706	5.721	5.674	5.769	21,245,419	5.7227	0.00%
2002-05-16	0	18.15	18.10	18.15	17.85	18.20	7,498,186	135,373,846	18.054	5.721	5.706	5.721	5.627	5.737	23,786,526	5.6912	1.40%
2002-05-15	0	17.90	17.85	17.90	17.55	18.00	9,241,788	164,386,743	17.787	5.643	5.627	5.643	5.532	5.674	29,317,762	5.6071	2.87%
2002-05-14	0	17.40	17.40	17.45	17.35	17.65	5,127,537	89,656,994	17.485	5.485	5.485	5.501	5.469	5.564	16,266,107	5.5119	0.58%
2002-05-13	0	17.30	17.25	17.30	17.25	17.40	4,779,010	82,728,212	17.311	5.453	5.438	5.453	5.438	5.485	15,160,473	5.4568	0.29%
2002-05-10	0	17.25	17.25	17.30	17.10	17.45	3,992,900	68,809,450	17.233	5.438	5.438	5.453	5.390	5.501	12,666,693	5.4323	-0.58%
2002-05-09	0	17.35	17.30	17.35	17.20	17.55	12,792,308	222,255,642	17.374	5.469	5.453	5.469	5.422	5.532	40,581,091	5.4768	1.46%
2002-05-08	0	17.10	17.10	17.15	17.00	17.40	6,441,000	110,831,750	17.207	5.390	5.390	5.406	5.359	5.485	20,432,811	5.4242	0.88%
2002-05-07	0	16.95	16.95	17.00	16.85	17.10	9,107,700	154,601,720	16.975	5.343	5.343	5.359	5.312	5.390	28,892,394	5.3509	-1.74%
2002-05-06	0	17.25	17.25	17.30	17.05	17.55	9,300,016	160,761,922	17.286	5.438	5.438	5.453	5.375	5.532	29,502,479	5.4491	-0.29%
2002-05-03	0	17.30	17.25	17.30	16.70	17.35	23,955,030	409,756,951	17.105	5.453	5.438	5.453	5.264	5.469	75,992,640	5.3921	5.49%
2002-05-02	0	16.40	16.40	16.45	16.00	16.50	11,346,500	184,069,275	16.223	5.170	5.170	5.186	5.044	5.201	35,994,549	5.1138	3.80%
2002-04-30	0	15.80	15.85	15.90	15.75	15.95	4,641,016	73,634,491	15.866	4.981	4.996	5.012	4.965	5.028	14,722,714	5.0014	-0.32%
2002-04-29	0	16.45	16.40	16.45	16.30	16.55	5,611,930	92,032,820	16.399	4.996	4.981	4.996	4.951	5.027	18,476,670	4.9810	0.30%
2002-04-26	0	16.40	16.35	16.40	16.35	16.55	5,662,390	93,056,058	16.434	4.981	4.966	4.981	4.966	5.027	18,642,804	4.9915	-1.20%
2002-04-25	0	16.60	16.50	16.60	16.40	16.60	6,777,000	111,996,050	16.526	5.042	5.012	5.042	4.981	5.042	22,312,536	5.0194	0.91%
2002-04-24	0	16.45	16.40	16.45	16.40	16.55	5,734,169	94,327,938	16.450	4.996	4.981	4.996	4.981	5.027	18,879,128	4.9964	-0.30%
2002-04-23	0	16.50	16.50	16.60	16.25	16.60	5,143,401	84,601,336	16.449	5.012	5.012	5.042	4.936	5.042	16,934,089	4.9959	0.92%
2002-04-22	0	16.35	16.30	16.35	16.25	16.45	5,601,000	91,591,050	16.353	4.966	4.951	4.966	4.936	4.996	18,440,684	4.9668	0.31%
2002-04-19	0	16.30	16.25	16.30	16.05	16.40	4,433,499	71,949,206	16.229	4.951	4.936	4.951	4.875	4.981	14,596,814	4.9291	1.24%
2002-04-18	0	16.10	16.10	16.15	15.95	16.15	3,584,516	57,656,676	16.085	4.890	4.890	4.905	4.845	4.905	11,801,629	4.8855	0.63%
2002-04-17	0	16.00	15.95	16.00	15.90	16.05	5,471,408	87,355,406	15.966	4.860	4.845	4.860	4.829	4.875	18,014,016	4.8493	1.27%
2002-04-16	0	15.80	15.80	15.85	15.75	15.90	1,593,000	25,228,750	15.837	4.799	4.799	4.814	4.784	4.829	5,244,779	4.8103	0.00%
2002-04-15	0	15.80	15.75	15.80	15.70	15.85	1,833,390	28,918,140	15.773	4.799	4.784	4.799	4.769	4.814	6,036,237	4.7908	0.32%
2002-04-12	0	15.75	15.70	15.75	15.60	15.80	3,219,000	50,614,900	15.724	4.784	4.769	4.784	4.738	4.799	10,598,208	4.7758	0.32%
2002-04-11	0	15.70	15.70	15.75	15.65	15.85	1,495,640	23,519,088	15.725	4.769	4.769	4.784	4.753	4.814	4,924,232	4.7762	0.64%
2002-04-10	0	15.60	15.55	15.60	15.55	15.70	4,996,000	78,042,200	15.621	4.738	4.723	4.738	4.723	4.769	16,448,787	4.7446	-1.27%
2002-04-09	0	15.80	15.75	15.80	15.65	15.85	1,985,248	31,336,644	15.785	4.799	4.784	4.799	4.753	4.814	6,536,213	4.7943	0.64%
2002-04-08	0	15.70	15.65	15.70	15.65	15.95	5,118,500	80,645,340	15.756	4.769	4.753	4.769	4.753	4.845	16,852,105	4.7855	-1.26%
2002-04-04	0	15.90	15.85	15.90	15.80	15.95	4,657,000	73,847,750	15.857	4.829	4.814	4.829	4.799	4.845	15,332,667	4.8164	-0.31%
2002-04-03	0	15.95	15.95	16.00	15.90	16.10	1,276,000	20,367,800	15.962	4.845	4.845	4.860	4.829	4.890	4,201,091	4.8482	-0.93%
2002-04-02	0	16.10	16.10	16.15	15.90	16.30	2,705,790	43,496,066	16.075	4.890	4.890	4.905	4.829	4.951	8,908,520	4.8825	-0.62%
2002-03-28	0	16.20	16.15	16.20	16.00	16.20	3,554,580	57,221,463	16.098	4.920	4.905	4.920	4.860	4.920	11,703,068	4.8894	0.93%
2002-03-27	0	16.05	16.00	16.05	15.90	16.10	2,854,000	45,666,900	16.001	4.875	4.860	4.875	4.829	4.890	9,396,485	4.8600	0.94%
2002-03-26	0	15.90	15.85	15.90	15.70	16.00	1,670,860	26,377,395	15.787	4.829	4.814	4.829	4.769	4.860	5,501,125	4.7949	-0.63%
2002-03-25	0	16.00	15.95	16.00	15.80	16.00	1,644,000	26,156,418	15.910	4.860	4.845	4.860	4.799	4.860	5,412,691	4.8324	0.95%
2002-03-22	0	15.85	15.80	15.85	15.65	15.85	1,888,470	29,835,223	15.799	4.814	4.799	4.814	4.753	4.814	6,217,582	4.7985	1.28%
2002-03-21	0	15.65	15.60	15.65	15.50	15.80	8,428,048	131,540,075	15.607	4.753	4.738	4.753	4.708	4.799	27,748,432	4.7405	-1.26%
2002-03-20	0	15.85	15.75	15.85	15.75	16.05	4,150,900	65,745,056	15.839	4.814	4.784	4.814	4.784	4.875	13,666,387	4.8107	-0.63%
2002-03-19	0	15.95	15.90	15.95	15.80	16.10	3,353,000	53,522,050	15.962	4.845	4.829	4.845	4.799	4.890	11,039,388	4.8483	0.95%
2002-03-18	0	15.80	15.80	15.85	15.75	16.15	4,823,000	76,603,040	15.883	4.799	4.799	4.814	4.784	4.905	15,879,203	4.8241	-1.56%
2002-03-15	0	16.05	16.00	16.05	15.95	16.40	8,095,970	130,183,431	16.080	4.875	4.860	4.875	4.845	4.981	26,655,102	4.8840	-2.43%
2002-03-14	0	16.45	16.40	16.50	16.20	16.60	3,080,758	50,701,969	16.458	4.996	4.981	5.012	4.920	5.042	10,143,061	4.9987	0.92%
2002-03-13	0	16.30	16.25	16.30	16.10	16.55	3,291,500	53,663,220	16.304	4.951	4.936	4.951	4.890	5.027	10,836,906	4.9519	-0.61%
2002-03-12	0	16.40	16.40	16.45	16.35	16.75	4,461,260	73,650,363	16.509	4.981	4.981	4.996	4.966	5.087	14,688,214	5.0142	-1.20%
2002-03-11	0	16.60	16.55	16.60	16.20	16.65	7,432,859	122,992,936	16.547	5.042	5.027	5.042	4.920	5.057	24,471,881	5.0259	2.47%
2002-03-08	0	16.20	16.15	16.25	15.90	16.25	7,435,104	119,992,178	16.139	4.920	4.905	4.936	4.829	4.936	24,479,272	4.9018	2.21%
2002-03-07	0	15.85	15.85	15.90	15.80	16.05	4,551,233	72,540,413	15.939	4.814	4.814	4.829	4.799	4.875	14,984,440	4.8410	0.96%
2002-03-06	0	15.70	15.70	15.75	15.50	15.80	3,452,116	53,987,835	15.639	4.769	4.769	4.784	4.708	4.799	11,365,717	4.7501	0.96%
2002-03-05	0	15.55	15.55	15.60	15.40	15.65	4,137,338	64,265,981	15.533	4.723	4.723	4.738	4.677	4.753	13,621,736	4.7179	0.97%
2002-03-04	0	15.40	15.35	15.45	15.15	15.60	2,402,967	37,006,380	15.400	4.677	4.662	4.693	4.602	4.738	7,911,508	4.6775	0.98%
2002-03-01	0	15.25	15.20	15.25	15.10	15.45	1,478,700	22,566,030	15.261	4.632	4.617	4.632	4.586	4.693	4,868,459	4.6351	0.66%
2002-02-28	0	15.15	15.10	15.20	15.10	15.45	3,091,000	47,104,250	15.239	4.602	4.586	4.617	4.586	4.693	10,176,782	4.6286	-1.94%
2002-02-27	0	15.45	15.45	15.55	15.30	15.70	4,033,132	62,744,604	15.557	4.693	4.693	4.723	4.647	4.769	13,278,649	4.7252	1.31%
2002-02-26	0	15.25	15.20	15.25	15.15	15.40	3,445,000	52,529,400	15.248	4.632	4.617	4.632	4.602	4.677	11,342,288	4.6313	0.66%
2002-02-25	0	15.15	15.15	15.20	15.10	15.65	4,471,050	68,210,713	15.256	4.602	4.602	4.617	4.586	4.753	14,720,446	4.6337	-3.19%
2002-02-22	0	15.65	15.60	15.65	15.45	15.70	3,185,900	49,476,113	15.530	4.753	4.738	4.753	4.693	4.769	10,489,230	4.7168	-0.63%
2002-02-21	0	15.75	15.75	15.80	15.70	16.00	2,390,160	37,842,792	15.833	4.784	4.784	4.799	4.769	4.860	7,869,342	4.8089	0.32%
2002-02-20	0	15.70	15.70	15.75	15.70	15.85	1,513,420	23,863,442	15.768	4.769	4.769	4.784	4.769	4.814	4,982,771	4.7892	-1.57%
2002-02-19	0	15.95	15.95	16.00	15.75	16.10	4,411,307	70,316,335	15.940	4.845	4.845	4.860	4.784	4.890	14,523,749	4.8415	-1.24%
2002-02-18	0	16.15	16.10	16.15	15.40	16.15	7,384,642	117,567,018	15.920	4.905	4.890	4.905	4.677	4.905	24,313,131	4.8355	3.86%
2002-02-15	0	15.55	15.55	15.60	15.40	15.80	3,697,428	57,586,343	15.575	4.723	4.723	4.738	4.677	4.799	12,173,380	4.7305	0.32%
2002-02-11	0	15.50	15.45	15.50	15.15	15.50	2,278,000	34,877,360	15.311	4.708	4.693	4.708	4.602	4.708	7,500,067	4.6503	3.68%
2002-02-08	0	14.95	14.90	14.95	14.85	15.00	2,352,900	35,148,105	14.938	4.541	4.526	4.541	4.510	4.556	7,746,668	4.5372	0.67%
2002-02-07	0	14.85	14.80	14.85	14.80	15.10	4,165,000	61,986,550	14.883	4.510	4.495	4.510	4.495	4.586	13,712,810	4.5203	-1.00%
2002-02-06	0	15.00	15.00	15.05	14.90	15.15	3,143,000	47,141,780	14.999	4.556	4.556	4.571	4.526	4.602	10,347,986	4.5556	-0.33%
2002-02-05	0	15.05	15.05	15.10	14.95	15.15	3,344,000	50,339,750	15.054	4.571	4.571	4.586	4.541	4.602	11,009,757	4.5723	-0.99%
2002-02-04	0	15.20	15.20	15.25	15.15	15.45	4,899,786	74,645,581	15.234	4.617	4.617	4.632	4.602	4.693	16,132,013	4.6272	0.33%
2002-02-01	0	15.15	15.10	15.15	15.15	15.50	3,486,000	53,196,538	15.260	4.602	4.586	4.602	4.602	4.708	11,477,276	4.6349	-1.30%
2002-01-31	0	15.35	15.20	15.35	15.20	15.65	5,666,900	87,519,915	15.444	4.662	4.617	4.662	4.617	4.753	18,657,653	4.6908	-0.65%
2002-01-30	0	15.45	15.40	15.45	15.10	15.45	3,918,000	59,909,746	15.291	4.693	4.677	4.693	4.586	4.693	12,899,589	4.6443	-0.96%
2002-01-29	0	15.60	15.55	15.60	15.20	15.60	5,855,508	90,546,697	15.464	4.738	4.723	4.738	4.617	4.738	19,278,624	4.6967	1.96%
2002-01-28	0	15.30	15.30	15.35	15.00	15.40	7,465,330	113,178,684	15.161	4.647	4.647	4.662	4.556	4.677	24,578,788	4.6047	2.00%
2002-01-25	0	15.00	15.05	15.10	14.70	15.10	5,799,060	86,567,195	14.928	4.556	4.571	4.586	4.465	4.586	19,092,775	4.5340	2.39%
2002-01-24	0	14.65	14.70	14.75	14.60	14.95	3,907,095	57,511,173	14.720	4.450	4.465	4.480	4.434	4.541	12,863,686	4.4708	-0.68%
2002-01-23	0	14.75	14.75	14.85	14.55	15.00	4,110,000	60,739,150	14.778	4.480	4.480	4.510	4.419	4.556	13,531,728	4.4886	0.68%
2002-01-22	0	14.65	14.60	14.65	14.55	15.00	6,622,700	97,401,745	14.707	4.450	4.434	4.450	4.419	4.556	21,804,520	4.4670	-2.33%
2002-01-21	0	15.00	14.95	15.00	14.90	15.40	6,973,500	105,315,110	15.102	4.556	4.541	4.556	4.526	4.677	22,959,491	4.5870	-0.66%
2002-01-18	0	15.10	15.05	15.10	15.00	15.30	5,933,920	90,005,730	15.168	4.586	4.571	4.586	4.556	4.647	19,536,787	4.6070	1.00%
2002-01-17	0	14.95	14.95	15.00	14.30	15.10	8,999,820	134,206,336	14.912	4.541	4.541	4.556	4.343	4.586	29,630,930	4.5293	2.05%
2002-01-16	0	14.65	14.65	14.70	14.60	15.35	20,970,780	312,296,005	14.892	4.450	4.450	4.465	4.434	4.662	69,044,015	4.5231	-4.56%
2002-01-15	0	15.35	15.35	15.40	15.30	16.70	25,526,550	396,876,578	15.548	4.662	4.662	4.677	4.647	5.072	84,043,392	4.7223	-9.44%
2002-01-14	0	16.95	16.90	16.95	16.75	17.10	2,833,500	48,074,200	16.966	5.148	5.133	5.148	5.087	5.194	9,328,991	5.1532	-0.59%
2002-01-11	0	17.05	17.00	17.05	16.95	17.50	6,558,000	112,458,660	17.148	5.179	5.163	5.179	5.148	5.315	21,591,502	5.2085	-1.73%
2002-01-10	0	17.35	17.30	17.35	17.15	17.45	3,666,000	63,267,786	17.258	5.270	5.255	5.270	5.209	5.300	12,069,907	5.2418	-0.29%
2002-01-09	0	17.40	17.40	17.45	17.30	17.95	5,401,228	94,483,172	17.493	5.285	5.285	5.300	5.255	5.452	17,782,956	5.3131	-1.42%
2002-01-08	0	17.65	17.65	17.70	17.55	18.05	4,599,000	81,738,810	17.773	5.361	5.361	5.376	5.330	5.482	15,141,708	5.3983	-2.75%
2002-01-07	0	18.15	18.15	18.20	18.05	18.25	3,709,426	67,360,326	18.159	5.513	5.513	5.528	5.482	5.543	12,212,882	5.5155	0.83%
2002-01-04	0	18.00	17.95	18.00	17.90	18.20	3,863,630	69,503,849	17.989	5.467	5.452	5.467	5.437	5.528	12,720,582	5.4639	1.12%
2002-01-03	0	17.80	17.75	17.80	17.35	17.85	4,329,800	76,538,010	17.677	5.406	5.391	5.406	5.270	5.422	14,255,396	5.3691	2.30%
2002-01-02	0	17.40	17.35	17.40	17.20	17.45	1,470,000	25,491,150	17.341	5.285	5.270	5.285	5.224	5.300	4,839,815	5.2670	0.29%
2001-12-31	0	17.35	17.35	17.40	17.15	17.35	865,293	14,909,773	17.231	5.270	5.270	5.285	5.209	5.270	2,848,883	5.2336	0.58%
2001-12-28	0	17.25	17.20	17.25	17.15	17.45	1,445,500	24,963,370	17.270	5.239	5.224	5.239	5.209	5.300	4,759,152	5.2453	-0.58%
2001-12-27	0	17.35	17.30	17.40	17.10	17.45	2,077,000	35,775,350	17.225	5.270	5.255	5.285	5.194	5.300	6,838,297	5.2316	0.58%
2001-12-24	0	17.25	17.25	17.30	17.10	17.35	1,327,381	22,943,927	17.285	5.239	5.239	5.255	5.194	5.270	4,370,258	5.2500	0.88%
2001-12-21	0	17.10	17.10	17.15	17.00	17.50	3,565,000	61,206,429	17.169	5.194	5.194	5.209	5.163	5.315	11,737,375	5.2147	-2.56%
2001-12-20	0	17.55	17.55	17.65	17.20	17.70	3,208,100	56,096,426	17.486	5.330	5.330	5.361	5.224	5.376	10,562,321	5.3110	2.03%
2001-12-19	0	17.20	17.15	17.20	17.10	17.50	3,737,200	64,757,999	17.328	5.224	5.209	5.224	5.194	5.315	12,304,325	5.2630	0.00%
2001-12-18	0	17.20	17.15	17.20	17.05	17.35	2,244,500	38,532,193	17.167	5.224	5.209	5.224	5.179	5.270	7,389,772	5.2143	0.29%
2001-12-17	0	17.15	17.15	17.25	17.10	17.50	3,577,100	61,771,849	17.269	5.209	5.209	5.239	5.194	5.315	11,777,213	5.2450	-1.72%
2001-12-14	0	17.45	17.45	17.50	17.10	17.60	2,940,800	50,856,620	17.293	5.300	5.300	5.315	5.194	5.346	9,682,264	5.2526	0.29%
2001-12-13	0	17.40	17.35	17.40	17.25	17.85	4,019,000	70,482,839	17.537	5.285	5.270	5.285	5.239	5.422	13,232,121	5.3266	-1.14%
2001-12-12	0	17.60	17.60	17.65	17.20	17.80	4,291,700	75,286,103	17.542	5.346	5.346	5.361	5.224	5.406	14,129,956	5.3281	1.15%
2001-12-11	0	17.40	17.35	17.40	17.25	17.70	7,920,707	137,818,616	17.400	5.285	5.270	5.285	5.239	5.376	26,078,067	5.2848	-1.69%
2001-12-10	0	17.70	17.65	17.70	17.65	18.05	3,987,600	71,120,634	17.835	5.376	5.361	5.376	5.361	5.482	13,128,740	5.4172	-2.21%
2001-12-07	0	18.10	18.05	18.15	17.90	18.20	2,124,000	38,455,380	18.105	5.498	5.482	5.513	5.437	5.528	6,993,039	5.4991	0.28%
2001-12-06	0	18.05	18.05	18.10	17.85	18.80	7,908,000	143,759,756	18.179	5.482	5.482	5.498	5.422	5.710	26,036,231	5.5215	-0.55%
2001-12-05	0	18.15	18.10	18.15	17.75	18.35	5,064,000	91,169,420	18.003	5.513	5.498	5.513	5.391	5.573	16,672,670	5.4682	2.25%
2001-12-04	0	17.75	17.75	17.80	17.00	17.75	3,963,324	69,200,495	17.460	5.391	5.391	5.406	5.163	5.391	13,048,814	5.3032	3.50%
2001-12-03	0	17.15	17.15	17.20	16.95	17.35	2,948,000	50,572,484	17.155	5.209	5.209	5.224	5.148	5.270	9,705,970	5.2105	0.00%
2001-11-30	0	17.15	17.15	17.25	17.00	17.45	6,861,000	118,431,152	17.262	5.209	5.209	5.239	5.163	5.300	22,589,097	5.2428	2.08%
2001-11-29	0	16.80	16.80	16.85	16.50	16.95	5,021,000	84,294,850	16.788	5.103	5.103	5.118	5.012	5.148	16,531,097	5.0992	-0.59%
2001-11-28	0	16.90	16.85	16.90	16.75	17.70	6,222,010	106,900,595	17.181	5.133	5.118	5.133	5.087	5.376	20,485,292	5.2184	-4.52%
2001-11-27	0	17.70	17.70	17.80	17.65	18.50	3,685,400	66,029,680	17.917	5.376	5.376	5.406	5.361	5.619	12,133,779	5.4418	-3.28%
2001-11-26	0	18.30	18.20	18.25	18.15	19.00	4,167,000	76,839,698	18.440	5.558	5.528	5.543	5.513	5.771	13,719,395	5.6008	-1.61%
2001-11-23	0	18.60	18.60	18.65	18.45	18.75	2,118,043	39,336,185	18.572	5.649	5.649	5.665	5.604	5.695	6,973,426	5.6409	0.81%
2001-11-22	0	18.45	18.45	18.55	18.05	18.55	1,650,100	30,286,259	18.354	5.604	5.604	5.634	5.482	5.634	5,432,775	5.5747	0.82%
2001-11-21	0	18.30	18.30	18.35	18.05	18.75	4,120,500	75,413,700	18.302	5.558	5.558	5.573	5.482	5.695	13,566,299	5.5589	-1.08%
2001-11-20	0	18.50	18.45	18.50	18.00	18.90	17,121,000	318,148,664	18.582	5.619	5.604	5.619	5.467	5.741	56,369,032	5.6440	3.06%
2001-11-19	0	17.95	17.90	17.95	17.60	18.05	5,807,000	103,948,352	17.901	5.452	5.437	5.452	5.346	5.482	19,118,917	5.4369	2.57%
2001-11-16	0	17.50	17.50	17.60	17.25	17.85	10,573,115	185,304,495	17.526	5.315	5.315	5.346	5.239	5.422	34,810,832	5.3232	2.04%
2001-11-15	0	17.15	17.15	17.20	16.25	17.20	11,394,000	191,813,220	16.835	5.209	5.209	5.224	4.936	5.224	37,513,507	5.1132	5.21%
2001-11-14	0	16.30	16.25	16.30	16.20	16.50	5,902,000	96,357,150	16.326	4.951	4.936	4.951	4.920	5.012	19,431,694	4.9588	1.24%
2001-11-13	0	16.10	16.10	16.15	15.85	16.25	2,951,000	47,425,128	16.071	4.890	4.890	4.905	4.814	4.936	9,715,847	4.8812	0.00%
2001-11-12	0	16.10	16.10	16.15	16.05	16.25	3,028,000	48,890,240	16.146	4.890	4.890	4.905	4.875	4.936	9,969,361	4.9040	-0.31%
2001-11-09	0	16.15	16.15	16.20	16.10	16.55	6,445,000	104,857,021	16.270	4.905	4.905	4.920	4.890	5.027	21,219,462	4.9415	0.00%
2001-11-08	0	16.15	16.15	16.20	15.80	16.20	4,409,000	71,042,800	16.113	4.905	4.905	4.920	4.799	4.920	14,516,153	4.8941	3.19%
2001-11-07	0	15.65	15.60	15.65	15.50	16.00	2,190,600	34,538,950	15.767	4.753	4.738	4.753	4.708	4.860	7,212,312	4.7889	-1.57%
2001-11-06	0	15.90	15.90	15.95	15.80	16.30	3,726,000	59,702,450	16.023	4.829	4.829	4.845	4.799	4.951	12,267,450	4.8667	-0.63%
2001-11-05	0	16.00	16.00	16.05	15.55	16.05	3,280,000	52,054,942	15.870	4.860	4.860	4.875	4.723	4.875	10,799,044	4.8203	2.24%
2001-11-02	0	15.65	15.70	15.75	15.35	16.05	3,083,300	48,085,155	15.595	4.753	4.769	4.784	4.662	4.875	10,151,430	4.7368	-0.95%
2001-11-01	0	15.80	15.70	15.90	15.65	16.10	3,041,340	48,176,055	15.840	4.799	4.769	4.829	4.753	4.890	10,013,282	4.8112	-1.25%
2001-10-31	0	16.00	15.95	16.00	15.70	16.05	3,252,040	51,612,423	15.871	4.860	4.845	4.860	4.769	4.875	10,706,988	4.8204	-0.31%
2001-10-30	0	16.05	16.05	16.10	15.50	16.25	3,487,582	55,607,567	15.944	4.875	4.875	4.890	4.708	4.936	11,482,485	4.8428	0.31%
2001-10-29	0	16.00	16.00	16.05	15.45	16.20	3,773,000	59,672,664	15.816	4.860	4.860	4.875	4.693	4.920	12,422,193	4.8037	-0.93%
2001-10-26	0	16.15	16.15	16.20	16.05	16.30	5,956,000	96,280,736	16.165	4.905	4.905	4.920	4.875	4.951	19,609,483	4.9099	0.94%
2001-10-24	0	16.00	16.00	16.05	15.60	16.30	5,817,500	92,921,100	15.973	4.860	4.860	4.875	4.738	4.951	19,153,487	4.8514	1.91%
2001-10-23	0	15.70	15.65	15.70	15.00	15.75	3,933,714	60,642,312	15.416	4.769	4.753	4.769	4.556	4.784	12,951,326	4.6823	6.08%
2001-10-22	0	14.80	14.80	14.85	14.60	14.90	1,503,220	22,179,846	14.755	4.495	4.495	4.510	4.434	4.526	4,949,189	4.4815	0.00%
2001-10-19	0	14.80	14.70	14.80	14.60	14.95	4,492,592	66,316,720	14.761	4.495	4.465	4.495	4.434	4.541	14,791,371	4.4835	1.02%
2001-10-18	0	14.65	14.65	14.70	14.50	15.10	4,781,000	70,274,950	14.699	4.450	4.450	4.465	4.404	4.586	15,740,923	4.4645	-4.87%
2001-10-17	0	15.40	15.40	15.45	15.05	15.60	3,227,500	49,723,210	15.406	4.677	4.677	4.693	4.571	4.738	10,626,193	4.6793	2.33%
2001-10-16	0	15.05	15.05	15.10	14.85	15.30	3,029,000	45,461,626	15.009	4.571	4.571	4.586	4.510	4.647	9,972,653	4.5586	1.01%
2001-10-15	0	14.90	14.85	14.90	14.80	15.60	4,009,200	60,860,097	15.180	4.526	4.510	4.526	4.495	4.738	13,199,855	4.6107	-3.25%
2001-10-12	0	15.40	15.35	15.40	15.35	16.85	9,671,878	152,424,433	15.760	4.677	4.662	4.677	4.662	5.118	31,843,607	4.7867	-7.78%
2001-10-11	0	16.70	16.65	16.75	16.65	17.40	7,972,767	134,941,629	16.925	5.072	5.057	5.087	5.057	5.285	26,249,469	5.1407	-2.05%
2001-10-10	0	17.05	17.05	17.10	16.20	17.10	4,415,982	73,488,705	16.642	5.179	5.179	5.194	4.920	5.194	14,539,141	5.0545	0.59%
2001-10-09	0	16.95	16.90	16.95	16.10	16.95	3,747,858	62,583,797	16.699	5.148	5.133	5.148	4.890	5.148	12,339,415	5.0719	5.61%
2001-10-08	0	16.05	16.00	16.05	15.60	16.25	4,478,280	71,005,449	15.856	4.875	4.860	4.875	4.738	4.936	14,744,250	4.8158	-2.43%
2001-10-05	0	16.45	16.40	16.50	15.90	16.80	7,072,600	116,165,990	16.425	4.996	4.981	5.012	4.829	5.103	23,285,767	4.9887	2.81%
2001-10-04	0	16.00	15.95	16.05	15.45	16.05	5,608,520	88,792,014	15.832	4.860	4.845	4.875	4.693	4.875	18,465,443	4.8086	6.31%
2001-10-03	0	15.05	15.05	15.10	14.75	15.40	6,032,500	91,004,568	15.086	4.571	4.571	4.586	4.480	4.677	19,861,351	4.5820	2.38%
2001-09-28	0	14.70	14.65	14.70	14.10	14.75	5,614,920	80,795,044	14.389	4.465	4.450	4.465	4.283	4.480	18,486,514	4.3705	3.16%
2001-09-27	0	14.25	14.15	14.30	13.70	14.35	5,800,246	81,723,024	14.090	4.328	4.298	4.343	4.161	4.359	19,096,680	4.2794	3.26%
2001-09-26	0	13.80	13.80	13.85	13.80	14.05	1,831,195	25,552,959	13.954	4.191	4.191	4.207	4.191	4.267	6,029,011	4.2383	-1.43%
2001-09-25	0	14.00	13.95	14.00	13.75	14.35	4,602,000	64,146,400	13.939	4.252	4.237	4.252	4.176	4.359	15,151,585	4.2336	0.00%
2001-09-24	0	14.00	13.95	14.00	13.45	14.05	4,120,612	56,681,582	13.756	4.252	4.237	4.252	4.085	4.267	13,566,667	4.1780	3.32%
2001-09-21	0	13.55	13.50	13.55	13.40	13.65	8,403,665	114,082,527	13.575	4.116	4.100	4.116	4.070	4.146	27,668,154	4.1232	-3.21%
2001-09-20	0	14.00	13.90	13.95	13.25	14.00	8,524,000	116,818,050	13.705	4.252	4.222	4.237	4.024	4.252	28,064,344	4.1625	3.32%
2001-09-19	0	13.55	13.45	13.50	13.40	13.70	5,241,180	70,663,109	13.482	4.116	4.085	4.100	4.070	4.161	17,256,016	4.0950	1.12%
2001-09-18	0	13.40	13.45	13.50	13.10	14.20	9,620,500	132,130,375	13.734	4.070	4.085	4.100	3.979	4.313	31,674,451	4.1715	-2.90%
2001-09-17	0	13.80	13.85	13.90	13.75	14.20	5,115,000	71,030,838	13.887	4.191	4.207	4.222	4.176	4.313	16,840,582	4.2178	-6.44%
2001-09-14	0	14.75	14.70	14.80	14.60	14.85	4,295,286	63,414,664	14.764	4.480	4.465	4.495	4.434	4.510	14,141,762	4.4842	1.03%
2001-09-13	0	14.60	14.55	14.60	14.10	14.85	7,622,000	109,332,500	14.344	4.434	4.419	4.434	4.283	4.510	25,094,607	4.3568	3.55%
2001-09-12	0	14.10	14.05	14.10	13.70	15.00	8,361,000	119,795,580	14.328	4.283	4.267	4.283	4.161	4.556	27,527,684	4.3518	-12.15%
2001-09-11	0	16.05	16.00	16.10	15.80	16.10	2,663,492	42,471,599	15.946	4.875	4.860	4.890	4.799	4.890	8,769,258	4.8432	1.90%
2001-09-10	0	15.95	15.90	15.95	15.25	16.05	4,645,000	73,601,490	15.845	4.784	4.769	4.784	4.574	4.814	15,487,357	4.7524	1.59%
2001-09-07	0	15.70	15.70	15.75	15.60	16.00	4,955,000	77,873,120	15.716	4.709	4.709	4.724	4.679	4.799	16,520,958	4.7136	-3.68%
2001-09-06	0	16.30	16.30	16.35	16.25	17.25	6,490,000	107,507,550	16.565	4.889	4.889	4.904	4.874	5.174	21,638,955	4.9682	-5.78%
2001-09-05	0	17.30	17.30	17.35	17.20	17.50	3,075,195	53,313,213	17.337	5.189	5.189	5.204	5.159	5.249	10,253,314	5.1996	-1.98%
2001-09-04	0	17.65	17.60	17.70	17.25	17.70	2,671,878	46,752,776	17.498	5.294	5.279	5.309	5.174	5.309	8,908,574	5.2481	1.15%
2001-09-03	0	17.45	17.45	17.50	17.25	17.55	2,408,168	41,932,156	17.412	5.234	5.234	5.249	5.174	5.264	8,029,313	5.2224	0.87%
2001-08-31	0	17.30	17.30	17.35	17.00	17.55	6,859,000	118,719,100	17.309	5.189	5.189	5.204	5.099	5.264	22,869,274	5.1912	0.00%
2001-08-30	0	17.30	17.25	17.30	17.00	17.60	6,027,700	104,658,918	17.363	5.189	5.174	5.189	5.099	5.279	20,097,554	5.2075	1.17%
2001-08-29	0	17.10	17.05	17.10	16.75	17.35	5,841,000	100,199,800	17.155	5.129	5.114	5.129	5.024	5.204	19,475,059	5.1450	2.09%
2001-08-28	0	16.75	16.75	16.80	16.15	16.95	3,470,230	57,530,568	16.578	5.024	5.024	5.039	4.844	5.084	11,570,439	4.9722	0.90%
2001-08-27	0	16.60	16.55	16.60	16.50	17.15	3,704,000	62,295,778	16.819	4.979	4.964	4.979	4.949	5.144	12,349,875	5.0442	-0.90%
2001-08-24	0	16.75	16.70	16.75	16.55	17.20	5,745,199	96,225,187	16.749	5.024	5.009	5.024	4.964	5.159	19,155,640	5.0233	-2.62%
2001-08-23	0	17.20	17.15	17.20	17.00	18.50	8,622,741	149,734,243	17.365	5.159	5.144	5.159	5.099	5.549	28,749,939	5.2082	-4.71%
2001-08-22	0	18.05	18.05	18.10	18.00	18.70	3,581,000	65,727,992	18.355	5.414	5.414	5.429	5.399	5.609	11,939,768	5.5050	-4.24%
2001-08-21	0	18.85	18.85	18.90	18.75	19.20	2,099,000	39,605,218	18.869	5.654	5.654	5.669	5.624	5.759	6,998,485	5.6591	-1.31%
2001-08-20	0	19.10	19.15	19.20	18.70	19.15	1,877,000	35,382,612	18.851	5.729	5.744	5.759	5.609	5.744	6,258,292	5.6537	0.26%
2001-08-17	0	19.05	19.00	19.05	18.60	19.10	1,927,250	36,448,100	18.912	5.714	5.699	5.714	5.579	5.729	6,425,836	5.6721	2.14%
2001-08-16	0	18.65	18.60	18.65	18.60	19.05	4,344,890	81,894,576	18.848	5.594	5.579	5.594	5.579	5.714	14,486,730	5.6531	-2.36%
2001-08-15	0	19.10	19.05	19.15	18.50	19.20	3,109,000	58,177,950	18.713	5.729	5.714	5.744	5.549	5.759	10,366,026	5.6124	1.60%
2001-08-14	0	18.80	18.80	18.85	18.35	18.85	2,977,000	55,534,100	18.654	5.639	5.639	5.654	5.504	5.654	9,925,912	5.5949	2.45%
2001-08-13	0	18.35	18.30	18.40	18.20	18.80	2,326,000	42,693,550	18.355	5.504	5.489	5.519	5.459	5.639	7,755,348	5.5050	-1.08%
2001-08-10	0	18.55	18.50	18.60	18.30	19.05	7,631,807	142,988,974	18.736	5.564	5.549	5.579	5.489	5.714	25,445,967	5.6193	-1.59%
2001-08-09	0	18.85	18.80	18.90	18.55	19.80	8,971,310	170,695,518	19.027	5.654	5.639	5.669	5.564	5.938	29,912,137	5.7066	-5.75%
2001-08-08	0	20.00	19.95	20.00	20.00	20.50	1,695,570	34,125,941	20.127	5.998	5.983	5.998	5.998	6.148	5,653,369	6.0364	-0.50%
2001-08-07	0	20.10	20.10	20.15	19.80	20.35	3,689,587	74,000,920	20.057	6.028	6.028	6.043	5.938	6.103	12,301,819	6.0154	-1.23%
2001-08-06	0	20.35	20.35	20.45	20.15	20.60	1,897,000	38,677,856	20.389	6.103	6.103	6.133	6.043	6.178	6,324,976	6.1151	-0.25%
2001-08-03	0	20.40	20.40	20.45	20.35	21.00	6,094,000	125,170,034	20.540	6.118	6.118	6.133	6.103	6.298	20,318,612	6.1604	-2.86%
2001-08-02	0	21.00	21.00	21.05	21.00	21.55	2,507,000	53,245,118	21.239	6.298	6.298	6.313	6.298	6.463	8,358,838	6.3699	-2.55%
2001-08-01	0	21.55	21.45	21.50	21.20	21.60	3,032,906	64,868,245	21.388	6.463	6.433	6.448	6.358	6.478	10,112,314	6.4148	1.41%
2001-07-31	0	21.25	21.20	21.25	20.80	21.30	3,125,000	65,935,180	21.099	6.373	6.358	6.373	6.238	6.388	10,419,373	6.3281	2.41%
2001-07-30	0	20.75	20.70	20.75	20.50	20.80	2,480,700	51,291,775	20.676	6.223	6.208	6.223	6.148	6.238	8,271,149	6.2013	0.48%
2001-07-27	0	20.65	20.60	20.65	20.60	20.80	1,883,000	38,924,700	20.672	6.193	6.178	6.193	6.178	6.238	6,278,298	6.1999	0.98%
2001-07-26	0	20.45	20.40	20.45	20.40	21.15	3,411,123	70,557,572	20.685	6.133	6.118	6.133	6.118	6.343	11,373,365	6.2038	-2.15%
2001-07-24	0	20.90	20.90	20.95	20.35	21.10	1,966,750	40,894,708	20.793	6.268	6.268	6.283	6.103	6.328	6,557,537	6.2363	1.21%
2001-07-23	0	20.65	20.60	20.65	20.60	21.20	3,622,000	75,406,267	20.819	6.193	6.178	6.193	6.178	6.358	12,076,471	6.2441	-3.28%
2001-07-20	0	21.35	21.30	21.35	20.80	21.55	2,941,927	62,401,455	21.211	6.403	6.388	6.403	6.238	6.463	9,808,972	6.3617	1.91%
2001-07-19	0	20.95	20.95	21.00	20.80	21.60	5,278,000	111,575,510	21.140	6.283	6.283	6.298	6.238	6.478	17,597,905	6.3403	-3.68%
2001-07-18	0	21.75	21.75	21.80	21.70	22.30	3,441,000	75,851,798	22.044	6.523	6.523	6.538	6.508	6.688	11,472,980	6.6113	-0.68%
2001-07-17	0	21.90	21.85	21.90	21.85	22.20	3,901,381	85,814,200	21.996	6.568	6.553	6.568	6.553	6.658	13,007,983	6.5970	-2.45%
2001-07-16	0	22.45	22.45	22.50	22.45	22.90	2,806,000	63,723,902	22.710	6.733	6.733	6.748	6.733	6.868	9,355,764	6.8112	-1.75%
2001-07-13	0	22.85	22.80	22.85	22.45	23.45	4,145,000	95,649,428	23.076	6.853	6.838	6.853	6.733	7.033	13,820,257	6.9210	-1.30%
2001-07-12	0	23.15	23.10	23.15	23.00	23.60	2,225,410	51,764,997	23.261	6.943	6.928	6.943	6.898	7.078	7,419,961	6.9765	-0.22%
2001-07-11	0	23.20	23.15	23.20	22.85	23.35	1,972,428	45,454,374	23.045	6.958	6.943	6.958	6.853	7.003	6,576,468	6.9117	-1.07%
2001-07-10	0	23.45	23.45	23.50	23.20	23.60	969,000	22,704,800	23.431	7.033	7.033	7.048	6.958	7.078	3,230,839	7.0275	1.52%
2001-07-09	0	23.10	23.15	23.20	22.90	23.50	3,838,438	88,858,434	23.150	6.928	6.943	6.958	6.868	7.048	12,798,118	6.9431	-2.94%
2001-07-05	0	23.80	23.95	24.00	23.50	24.30	1,991,140	47,618,898	23.915	7.138	7.183	7.198	7.048	7.288	6,638,858	7.1728	-1.45%
2001-07-04	0	24.15	24.15	24.20	24.05	24.65	1,201,000	29,091,885	24.223	7.243	7.243	7.258	7.213	7.393	4,004,374	7.2650	-1.83%
2001-07-03	0	24.60	24.50	24.55	24.30	24.60	2,190,550	53,475,803	24.412	7.378	7.348	7.363	7.288	7.378	7,303,731	7.3217	1.86%
2001-06-29	0	24.15	24.15	24.30	23.95	24.60	2,522,000	60,975,780	24.178	7.243	7.243	7.288	7.183	7.378	8,408,851	7.2514	1.05%
2001-06-28	0	23.90	23.85	23.95	23.80	24.60	3,017,405	72,535,368	24.039	7.168	7.153	7.183	7.138	7.378	10,060,630	7.2098	-2.85%
2001-06-27	0	24.60	24.55	24.60	24.20	24.75	1,748,682	42,885,954	24.525	7.378	7.363	7.378	7.258	7.423	5,830,455	7.3555	2.29%
2001-06-26	0	24.05	24.00	24.05	23.90	24.30	3,237,250	77,918,114	24.069	7.213	7.198	7.213	7.168	7.288	10,793,637	7.2189	-0.62%
2001-06-22	0	24.20	24.10	24.20	23.95	25.25	4,129,334	101,939,909	24.687	7.258	7.228	7.258	7.183	7.573	13,768,023	7.4041	-1.63%
2001-06-21	0	24.60	24.65	24.70	23.65	24.85	6,101,600	149,326,485	24.473	7.378	7.393	7.408	7.093	7.453	20,343,952	7.3401	4.24%
2001-06-20	0	23.60	23.50	23.70	23.20	23.65	2,013,900	47,189,240	23.432	7.078	7.048	7.108	6.958	7.093	6,714,744	7.0277	1.72%
2001-06-19	0	23.20	23.15	23.20	23.05	23.50	3,564,000	82,633,568	23.186	6.958	6.943	6.958	6.913	7.048	11,883,087	6.9539	0.43%
2001-06-18	0	23.10	23.10	23.15	22.90	23.50	2,223,900	51,791,248	23.288	6.928	6.928	6.943	6.868	7.048	7,414,926	6.9847	0.00%
2001-06-15	0	23.10	23.10	23.20	22.90	23.50	9,501,100	219,848,403	23.139	6.928	6.928	6.958	6.868	7.048	31,678,563	6.9400	-2.53%
2001-06-14	0	23.70	23.70	23.80	23.40	25.00	7,621,279	184,191,418	24.168	7.108	7.108	7.138	7.018	7.498	25,410,865	7.2485	-5.20%
2001-06-13	0	25.00	25.00	25.05	24.80	25.55	4,675,686	117,061,667	25.036	7.498	7.498	7.513	7.438	7.663	15,589,670	7.5089	-2.15%
2001-06-12	0	25.55	25.50	25.55	25.40	25.75	2,025,000	51,752,450	25.557	7.663	7.648	7.663	7.618	7.723	6,751,754	7.6650	-0.97%
2001-06-11	0	25.80	25.80	25.90	25.65	26.30	3,860,850	100,158,684	25.942	7.738	7.738	7.768	7.693	7.888	12,872,844	7.7806	-0.39%
2001-06-08	0	25.90	25.90	25.95	25.90	26.30	5,894,480	153,753,225	26.084	7.768	7.768	7.783	7.768	7.888	19,653,372	7.8232	0.00%
2001-06-07	0	25.90	25.85	25.90	25.10	26.05	4,202,788	107,919,329	25.678	7.768	7.753	7.768	7.528	7.813	14,012,934	7.7014	1.97%
2001-06-06	0	25.40	25.40	25.45	25.35	25.70	5,186,000	132,463,228	25.542	7.618	7.618	7.633	7.603	7.708	17,291,159	7.6607	0.79%
2001-06-05	0	25.20	25.15	25.20	24.20	25.25	3,856,593	96,375,377	24.990	7.558	7.543	7.558	7.258	7.573	12,858,650	7.4950	3.70%
2001-06-04	0	24.30	24.25	24.30	23.90	24.40	3,588,800	86,861,475	24.203	7.288	7.273	7.288	7.168	7.318	11,965,775	7.2592	1.67%
2001-06-01	0	23.90	23.80	24.00	23.65	24.70	6,165,000	148,019,814	24.010	7.168	7.138	7.198	7.093	7.408	20,555,340	7.2010	-1.65%
2001-05-31	0	24.30	24.25	24.30	24.25	25.00	7,180,000	175,600,261	24.457	7.288	7.273	7.288	7.273	7.498	23,939,552	7.3352	-3.76%
2001-05-30	0	25.25	25.05	25.10	24.85	25.80	6,427,300	162,523,659	25.286	7.573	7.513	7.528	7.453	7.738	21,429,900	7.5840	-2.13%
2001-05-29	0	25.80	25.80	25.85	25.75	26.15	3,755,415	97,175,396	25.876	7.738	7.738	7.753	7.723	7.843	12,521,303	7.7608	-0.39%
2001-05-28	0	25.90	25.85	25.95	25.65	26.10	3,655,590	94,761,379	25.922	7.768	7.753	7.783	7.693	7.828	12,188,466	7.7747	0.19%
2001-05-25	0	25.85	25.85	25.90	25.80	26.50	3,149,522	82,474,550	26.186	7.753	7.753	7.768	7.738	7.948	10,501,135	7.8539	-1.15%
2001-05-24	0	26.15	26.10	26.15	25.90	26.20	4,791,000	125,389,450	26.172	7.843	7.828	7.843	7.768	7.858	15,974,150	7.8495	-0.57%
2001-05-23	0	26.30	26.30	26.35	25.85	26.50	6,238,828	163,700,544	26.239	7.888	7.888	7.903	7.753	7.948	20,801,497	7.8697	0.96%
2001-05-22	0	26.05	26.05	26.10	25.75	26.15	6,076,783	158,280,721	26.047	7.813	7.813	7.828	7.723	7.843	20,261,207	7.8120	1.56%
2001-05-21	0	25.65	25.55	25.70	25.55	26.10	4,551,356	117,887,433	25.902	7.693	7.663	7.708	7.663	7.828	15,175,129	7.7685	-0.19%
2001-05-18	0	25.70	25.70	25.75	25.40	26.30	10,592,939	273,634,125	25.832	7.708	7.708	7.723	7.618	7.888	35,318,972	7.7475	-0.58%
2001-05-17	0	25.85	25.80	25.85	24.60	25.90	16,971,540	432,743,593	25.498	7.753	7.738	7.753	7.378	7.768	56,586,500	7.6475	5.73%
2001-05-16	0	24.45	24.40	24.45	23.70	24.50	8,706,000	211,151,810	24.254	7.333	7.318	7.333	7.108	7.348	29,027,541	7.2742	3.60%
2001-05-15	0	23.60	23.55	23.60	23.00	23.70	2,201,000	51,804,255	23.537	7.078	7.063	7.078	6.898	7.108	7,338,573	7.0592	1.29%
2001-05-14	0	23.30	23.25	23.30	23.15	23.85	3,073,000	71,899,838	23.397	6.988	6.973	6.988	6.943	7.153	10,245,995	7.0174	-2.71%
2001-05-11	0	23.95	23.95	24.00	23.80	24.25	5,058,000	121,308,490	23.983	7.183	7.183	7.198	7.138	7.273	16,864,381	7.1932	-0.21%
2001-05-10	0	24.00	23.95	24.00	23.45	24.10	6,115,000	145,711,130	23.828	7.198	7.183	7.198	7.033	7.228	20,388,630	7.1467	2.13%
2001-05-09	0	23.50	23.50	23.65	22.95	23.75	4,638,438	108,696,683	23.434	7.048	7.048	7.093	6.883	7.123	15,465,478	7.0283	1.29%
2001-05-08	0	23.20	23.20	23.25	23.00	23.30	2,080,402	48,232,232	23.184	6.958	6.958	6.973	6.898	6.988	6,936,475	6.9534	-1.07%
2001-05-07	0	23.45	23.35	23.45	22.70	23.60	5,099,300	118,791,623	23.296	7.033	7.003	7.033	6.808	7.078	17,002,083	6.9869	0.86%
2001-05-04	0	23.90	23.85	23.95	23.55	23.95	7,171,300	170,321,645	23.750	6.973	6.959	6.988	6.871	6.988	24,579,012	6.9296	-0.42%
2001-05-03	0	24.00	24.00	24.05	23.65	24.35	6,976,722	167,417,857	23.997	7.002	7.002	7.017	6.900	7.104	23,912,112	7.0014	0.21%
2001-05-02	0	23.95	23.90	23.95	22.85	23.95	9,128,550	214,393,436	23.486	6.988	6.973	6.988	6.667	6.988	31,287,317	6.8524	6.68%
2001-04-27	0	22.45	22.40	22.45	21.70	22.50	4,622,400	102,464,010	22.167	6.550	6.536	6.550	6.331	6.565	15,842,877	6.4675	2.28%
2001-04-26	0	21.95	21.95	22.00	21.90	22.15	1,984,130	43,583,721	21.966	6.404	6.404	6.419	6.390	6.463	6,800,434	6.4090	0.23%
2001-04-25	0	21.90	21.85	21.90	21.85	22.00	3,125,430	68,484,768	21.912	6.390	6.375	6.390	6.375	6.419	10,712,142	6.3932	-0.90%
2001-04-24	0	22.10	22.05	22.10	21.85	22.15	1,923,900	42,348,865	22.012	6.448	6.433	6.448	6.375	6.463	6,594,001	6.4223	-1.12%
2001-04-23	0	22.35	22.35	22.40	21.30	22.45	1,764,000	39,209,575	22.228	6.521	6.521	6.536	6.215	6.550	6,045,958	6.4853	2.52%
2001-04-20	0	21.80	21.75	21.80	21.70	22.50	3,550,000	78,476,262	22.106	6.360	6.346	6.360	6.331	6.565	12,167,319	6.4498	-2.90%
2001-04-19	0	22.45	22.45	22.50	22.35	23.40	5,769,634	130,417,326	22.604	6.550	6.550	6.565	6.521	6.827	19,774,922	6.5951	0.45%
2001-04-18	0	22.35	22.35	22.40	22.15	22.60	2,535,000	56,689,934	22.363	6.521	6.521	6.536	6.463	6.594	8,688,494	6.5247	2.05%
2001-04-17	0	21.90	21.85	21.90	21.60	22.70	4,729,000	104,323,050	22.060	6.390	6.375	6.390	6.302	6.623	16,208,239	6.4364	0.23%
2001-04-12	0	21.85	21.85	21.90	20.95	21.95	7,440,483	161,100,275	21.652	6.375	6.375	6.390	6.112	6.404	25,501,613	6.3173	4.80%
2001-04-11	0	20.85	20.85	20.95	19.80	20.95	8,766,000	179,367,031	20.462	6.083	6.083	6.112	5.777	6.112	30,044,708	5.9700	7.20%
2001-04-10	0	19.45	19.45	19.50	18.90	19.65	2,717,300	52,248,452	19.228	5.675	5.675	5.689	5.514	5.733	9,313,311	5.6101	2.37%
2001-04-09	0	19.00	19.00	19.10	19.00	19.20	4,127,735	78,878,506	19.109	5.544	5.544	5.573	5.544	5.602	14,147,455	5.5755	-3.31%
2001-04-06	0	19.65	19.65	19.70	19.60	21.15	7,376,224	149,113,599	20.215	5.733	5.733	5.748	5.719	6.171	25,281,371	5.8982	-2.24%
2001-04-04	0	20.10	20.05	20.10	19.85	20.50	5,953,223	119,500,265	20.073	5.864	5.850	5.864	5.792	5.981	20,404,158	5.8567	-4.74%
2001-04-03	0	21.10	21.05	21.10	21.05	22.05	6,264,000	134,484,900	21.469	6.156	6.142	6.156	6.142	6.433	21,469,319	6.2641	-4.52%
2001-04-02	0	22.10	22.05	22.10	22.00	22.50	3,400,000	75,561,585	22.224	6.448	6.433	6.448	6.419	6.565	11,653,206	6.4842	-2.00%
2001-03-30	0	22.55	22.55	22.70	22.35	22.80	1,666,675	37,659,531	22.596	6.579	6.579	6.623	6.521	6.652	5,712,385	6.5926	0.00%
2001-03-29	0	22.55	22.50	22.55	22.30	23.00	1,787,030	40,355,071	22.582	6.579	6.565	6.579	6.506	6.711	6,124,891	6.5887	-1.74%
2001-03-28	0	22.95	22.80	22.95	22.65	23.30	2,685,000	61,714,795	22.985	6.696	6.652	6.696	6.608	6.798	9,202,606	6.7062	0.88%
2001-03-27	0	22.75	22.60	22.75	22.50	23.80	2,935,100	67,609,096	23.035	6.638	6.594	6.638	6.565	6.944	10,059,802	6.7207	-3.60%
2001-03-26	0	23.60	23.40	23.60	22.55	23.65	5,229,500	121,084,530	23.154	6.886	6.827	6.886	6.579	6.900	17,923,660	6.7556	4.89%
2001-03-23	0	22.50	22.45	22.50	22.00	22.60	3,640,500	81,496,110	22.386	6.565	6.550	6.565	6.419	6.594	12,477,499	6.5314	2.27%
2001-03-22	0	22.00	22.00	22.05	22.00	22.40	5,178,000	114,737,992	22.159	6.419	6.419	6.433	6.419	6.536	17,747,148	6.4652	-3.08%
2001-03-21	0	22.70	22.65	22.70	22.10	23.00	8,005,800	180,301,027	22.521	6.623	6.608	6.623	6.448	6.711	27,439,188	6.5709	-1.52%
2001-03-20	0	23.05	23.00	23.05	23.00	24.55	6,711,819	158,939,576	23.681	6.725	6.711	6.725	6.711	7.163	23,004,180	6.9092	-4.55%
2001-03-19	0	24.15	24.10	24.20	23.35	24.20	3,261,966	78,028,246	23.921	7.046	7.032	7.061	6.813	7.061	11,180,107	6.9792	2.55%
2001-03-16	0	23.55	23.45	23.55	23.35	23.75	7,562,600	178,839,632	23.648	6.871	6.842	6.871	6.813	6.929	25,920,159	6.8996	-0.42%
2001-03-15	0	23.65	23.70	23.75	22.15	23.95	8,643,800	199,376,372	23.066	6.900	6.915	6.929	6.463	6.988	29,625,878	6.7298	1.94%
2001-03-14	0	23.20	23.20	23.25	23.05	24.20	6,916,308	163,079,310	23.579	6.769	6.769	6.784	6.725	7.061	23,705,049	6.8795	-2.52%
2001-03-13	0	23.80	23.80	23.85	23.30	25.00	11,244,000	266,879,000	23.735	6.944	6.944	6.959	6.798	7.294	38,537,839	6.9251	-6.48%
2001-03-12	0	25.45	25.40	25.45	25.40	26.50	5,793,000	149,121,447	25.742	7.425	7.411	7.425	7.411	7.732	19,855,007	7.5105	-5.21%
2001-03-09	0	26.85	26.80	26.85	26.75	27.35	4,021,000	108,195,300	26.908	7.834	7.819	7.834	7.805	7.980	13,781,630	7.8507	-1.65%
2001-03-08	0	27.30	27.25	27.30	27.05	27.50	1,478,000	40,302,099	27.268	7.965	7.951	7.965	7.892	8.024	5,065,717	7.9559	0.37%
2001-03-07	0	27.20	27.20	27.30	27.10	28.00	3,261,600	89,195,681	27.347	7.936	7.936	7.965	7.907	8.169	11,178,852	7.9790	-2.51%
2001-03-06	0	27.90	27.85	27.90	27.50	27.95	2,880,000	79,819,047	27.715	8.140	8.126	8.140	8.024	8.155	9,870,951	8.0863	1.64%
2001-03-05	0	27.45	27.30	27.50	26.85	27.65	3,244,000	88,370,412	27.241	8.009	7.965	8.024	7.834	8.067	11,118,530	7.9480	0.55%
2001-03-02	0	27.30	27.25	27.30	27.20	27.70	4,618,600	126,542,413	27.398	7.965	7.951	7.965	7.936	8.082	15,829,853	7.9939	-1.44%
2001-03-01	0	27.70	27.70	27.80	27.30	28.00	6,165,948	169,895,324	27.554	8.082	8.082	8.111	7.965	8.169	21,133,254	8.0392	-1.07%
2001-02-28	0	28.00	27.80	28.10	27.60	28.25	3,732,700	104,033,045	27.871	8.169	8.111	8.199	8.053	8.242	12,793,507	8.1317	-0.53%
2001-02-27	0	28.15	28.00	28.10	27.30	28.20	2,776,280	77,292,312	27.840	8.213	8.169	8.199	7.965	8.228	9,515,460	8.1228	1.81%
2001-02-26	0	27.65	27.60	27.65	27.60	28.25	4,416,000	122,468,640	27.733	8.067	8.053	8.067	8.053	8.242	15,135,459	8.0915	-2.12%
2001-02-23	0	28.25	28.25	28.30	28.15	28.60	2,978,000	84,327,465	28.317	8.242	8.242	8.257	8.213	8.344	10,206,838	8.2619	0.00%
2001-02-22	0	28.25	28.20	28.25	28.15	28.50	2,711,500	76,640,347	28.265	8.242	8.228	8.242	8.213	8.315	9,293,432	8.2467	-1.40%
2001-02-21	0	28.65	28.65	28.70	28.25	28.65	2,256,000	64,264,604	28.486	8.359	8.359	8.374	8.242	8.359	7,732,245	8.3112	-0.35%
2001-02-20	0	28.75	28.70	28.75	28.60	29.30	3,022,237	86,985,907	28.782	8.388	8.374	8.388	8.344	8.549	10,358,456	8.3976	-0.17%
2001-02-19	0	28.80	28.75	28.80	28.55	29.10	2,622,000	75,454,200	28.777	8.403	8.388	8.403	8.330	8.490	8,986,679	8.3962	-0.69%
2001-02-16	0	29.00	28.90	28.95	28.85	29.45	3,193,000	93,108,298	29.160	8.461	8.432	8.447	8.417	8.592	10,943,732	8.5079	0.35%
2001-02-15	0	28.90	28.90	29.00	28.75	29.05	1,976,700	57,168,000	28.921	8.432	8.432	8.461	8.388	8.476	6,774,969	8.4381	-0.69%
2001-02-14	0	29.10	29.05	29.15	28.55	29.25	2,598,300	75,458,540	29.042	8.490	8.476	8.505	8.330	8.534	8,905,449	8.4733	1.39%
2001-02-13	0	28.70	28.70	28.75	28.60	29.35	5,049,000	146,093,614	28.935	8.374	8.374	8.388	8.344	8.563	17,305,012	8.4423	-0.86%
2001-02-12	0	28.95	28.90	28.95	28.80	29.25	5,614,000	162,529,230	28.951	8.447	8.432	8.447	8.403	8.534	19,241,500	8.4468	-1.19%
2001-02-09	0	29.30	29.25	29.30	28.90	29.50	5,466,400	159,832,857	29.239	8.549	8.534	8.549	8.432	8.607	18,735,614	8.5310	-1.35%
2001-02-08	0	29.70	29.60	29.70	29.30	30.10	3,479,691	103,436,390	29.726	8.665	8.636	8.665	8.549	8.782	11,926,341	8.6729	-0.83%
2001-02-07	0	29.95	29.95	30.10	29.95	30.40	2,783,000	84,020,570	30.191	8.738	8.738	8.782	8.738	8.870	9,538,492	8.8086	-1.16%
2001-02-06	0	30.30	30.20	30.40	29.90	30.70	4,690,000	142,011,693	30.280	8.840	8.811	8.870	8.724	8.957	16,074,570	8.8346	1.34%
2001-02-05	0	29.90	29.90	30.00	29.75	30.20	2,169,476	64,980,064	29.952	8.724	8.724	8.753	8.680	8.811	7,435,692	8.7389	-0.66%
2001-02-02	0	30.10	30.10	30.20	30.10	30.50	1,972,310	59,665,266	30.251	8.782	8.782	8.811	8.782	8.899	6,759,922	8.8263	-0.66%
2001-02-01	0	30.30	30.30	30.40	30.00	30.40	3,165,891	95,744,032	30.242	8.840	8.840	8.870	8.753	8.870	10,850,818	8.8237	-0.33%
2001-01-31	0	30.40	30.40	30.50	29.75	30.50	3,506,645	105,778,972	30.165	8.870	8.870	8.899	8.680	8.899	12,018,723	8.8012	1.67%
2001-01-30	0	29.90	29.90	30.00	29.80	30.70	5,612,100	169,621,790	30.224	8.724	8.724	8.753	8.695	8.957	19,234,988	8.8184	-1.32%
2001-01-29	0	30.30	30.30	30.40	29.60	30.50	4,169,000	125,329,734	30.062	8.840	8.840	8.870	8.636	8.899	14,288,888	8.7711	0.33%
2001-01-23	0	30.20	30.10	30.20	29.95	30.30	1,667,891	50,187,274	30.090	8.811	8.782	8.811	8.738	8.840	5,716,552	8.7793	0.33%
2001-01-22	0	30.10	30.00	30.10	29.60	30.20	3,184,000	95,551,800	30.010	8.782	8.753	8.782	8.636	8.811	10,912,885	8.7559	1.86%
2001-01-19	0	29.55	29.50	29.55	29.45	30.30	4,234,942	126,767,888	29.934	8.622	8.607	8.622	8.592	8.840	14,514,898	8.7336	-0.34%
2001-01-18	0	29.65	29.60	29.65	28.80	29.70	3,605,000	105,890,041	29.373	8.651	8.636	8.651	8.403	8.665	12,355,826	8.5700	3.13%
2001-01-17	0	28.75	28.70	28.75	28.20	30.10	7,266,900	209,006,655	28.761	8.388	8.374	8.388	8.228	8.782	24,906,672	8.3916	-4.17%
2001-01-16	0	30.00	30.00	30.10	29.50	30.70	3,778,887	113,732,027	30.097	8.753	8.753	8.782	8.607	8.957	12,951,809	8.7812	-1.64%
2001-01-15	0	30.50	30.40	30.50	29.60	30.50	7,842,000	236,552,490	30.165	8.899	8.870	8.899	8.636	8.899	26,877,778	8.8010	3.21%
2001-01-12	0	29.55	29.55	29.60	28.95	29.65	4,543,563	133,670,119	29.420	8.622	8.622	8.636	8.447	8.651	15,572,670	8.5836	1.55%
2001-01-11	0	29.10	28.90	29.00	28.75	30.70	8,565,310	253,353,377	29.579	8.490	8.432	8.461	8.388	8.957	29,356,861	8.6301	-3.96%
2001-01-10	0	30.30	30.20	30.30	29.40	30.70	13,455,000	406,447,979	30.208	8.840	8.811	8.840	8.578	8.957	46,115,851	8.8136	2.54%
2001-01-09	0	29.55	29.45	29.50	28.65	29.70	15,422,000	453,006,269	29.374	8.622	8.592	8.607	8.359	8.665	52,857,574	8.5703	3.14%
2001-01-08	0	28.65	28.60	28.65	27.60	28.80	10,580,600	299,398,626	28.297	8.359	8.344	8.359	8.053	8.403	36,264,093	8.2561	2.14%
2001-01-05	0	28.05	28.05	28.10	27.70	28.45	9,317,074	261,907,346	28.110	8.184	8.184	8.199	8.082	8.301	31,933,467	8.2017	1.81%
2001-01-04	0	27.55	27.50	27.55	27.40	27.80	4,897,000	135,038,970	27.576	8.038	8.024	8.038	7.994	8.111	16,784,045	8.0457	2.42%
2001-01-03	0	26.90	26.90	26.95	26.80	27.20	2,839,000	76,473,150	26.937	7.848	7.848	7.863	7.819	7.936	9,730,427	7.8592	-1.65%
2001-01-02	0	27.35	27.30	27.35	27.25	27.65	1,667,000	45,705,276	27.418	7.980	7.965	7.980	7.951	8.067	5,713,499	7.9995	-1.08%
2000-12-29	0	27.65	27.65	27.70	27.00	27.95	3,214,000	88,827,870	27.638	8.067	8.067	8.082	7.878	8.155	11,015,708	8.0637	1.47%
2000-12-28	0	27.25	27.25	27.30	27.00	27.40	2,700,000	73,546,498	27.239	7.951	7.951	7.965	7.878	7.994	9,254,017	7.9475	0.93%
2000-12-27	0	27.00	27.00	27.10	26.90	27.90	2,179,000	59,854,100	27.469	7.878	7.878	7.907	7.848	8.140	7,468,334	8.0144	-1.46%
2000-12-22	0	27.40	27.40	27.45	27.10	27.65	2,851,400	77,954,808	27.339	7.994	7.994	8.009	7.907	8.067	9,772,927	7.9766	1.29%
2000-12-21	0	27.05	27.00	27.10	26.50	27.10	3,863,900	103,977,732	26.910	7.892	7.878	7.907	7.732	7.907	13,243,184	7.8514	-0.92%
2000-12-20	0	27.30	27.25	27.30	27.10	27.75	3,349,000	91,768,296	27.402	7.965	7.951	7.965	7.907	8.096	11,478,408	7.9949	-1.80%
2000-12-19	0	27.80	27.70	27.85	27.50	28.10	3,735,005	103,889,207	27.815	8.111	8.082	8.126	8.024	8.199	12,801,407	8.1155	0.00%
2000-12-18	0	27.80	27.75	27.85	27.40	28.50	6,021,452	168,001,804	27.901	8.111	8.096	8.126	7.994	8.315	20,638,007	8.1404	-2.63%
2000-12-15	0	28.55	28.50	28.55	28.45	29.30	5,898,238	170,023,770	28.826	8.330	8.315	8.330	8.301	8.549	20,215,702	8.4105	-3.38%
2000-12-14	0	29.55	29.50	29.55	28.60	29.65	9,095,863	267,145,087	29.370	8.622	8.607	8.622	8.344	8.651	31,175,285	8.5691	2.60%
2000-12-13	0	28.80	28.75	28.80	27.95	28.90	5,367,500	153,329,678	28.566	8.403	8.388	8.403	8.155	8.432	18,396,643	8.3347	2.67%
2000-12-12	0	28.05	28.00	28.05	28.00	28.70	3,117,070	88,746,724	28.471	8.184	8.169	8.184	8.169	8.374	10,683,488	8.3069	-1.41%
2000-12-11	0	28.45	28.45	28.50	28.40	28.80	3,011,700	86,134,757	28.600	8.301	8.301	8.315	8.286	8.403	10,322,342	8.3445	-0.52%
2000-12-08	0	28.60	28.55	28.60	28.00	28.70	8,419,232	240,540,498	28.570	8.344	8.330	8.344	8.169	8.374	28,856,191	8.3358	1.96%
2000-12-07	0	28.05	28.05	28.10	27.65	28.20	2,617,000	73,166,124	27.958	8.184	8.184	8.199	8.067	8.228	8,969,542	8.1572	0.18%
2000-12-06	0	28.00	28.00	28.10	27.90	28.45	6,798,580	191,022,723	28.097	8.169	8.169	8.199	8.140	8.301	23,301,546	8.1979	2.56%
2000-12-05	0	27.30	27.30	27.35	27.15	28.10	2,709,000	74,971,169	27.675	7.965	7.965	7.980	7.921	8.199	9,284,864	8.0746	-2.50%
2000-12-04	0	28.00	27.95	28.00	27.60	28.25	5,110,000	142,880,748	27.961	8.169	8.155	8.169	8.053	8.242	17,514,084	8.1580	1.08%
2000-12-01	0	27.70	27.70	27.75	26.70	27.95	10,644,000	290,938,216	27.334	8.082	8.082	8.096	7.790	8.155	36,481,391	7.9750	2.97%
2000-11-30	0	26.90	26.80	26.85	26.65	27.40	6,129,900	165,602,102	27.015	7.848	7.819	7.834	7.776	7.994	21,009,703	7.8822	0.19%
2000-11-29	0	26.85	26.75	26.85	26.10	27.20	7,690,532	205,624,050	26.737	7.834	7.805	7.834	7.615	7.936	26,358,635	7.8010	-1.47%
2000-11-28	0	27.25	27.25	27.30	26.30	28.45	13,841,320	376,398,854	27.194	7.951	7.951	7.965	7.673	8.301	47,439,929	7.9342	-4.55%
2000-11-27	0	28.55	28.55	28.60	28.10	29.70	10,472,626	297,583,181	28.415	8.330	8.330	8.344	8.199	8.665	35,894,022	8.2906	-2.23%
2000-11-24	0	29.20	29.20	29.25	29.00	29.80	3,001,700	87,926,784	29.292	8.520	8.520	8.534	8.461	8.695	10,288,068	8.5465	-1.35%
2000-11-23	0	29.60	29.55	29.60	29.20	29.90	8,108,000	238,867,040	29.461	8.636	8.622	8.636	8.520	8.724	27,789,470	8.5956	-1.00%
2000-11-22	0	29.90	29.90	29.95	29.85	31.40	5,460,000	164,704,896	30.166	8.724	8.724	8.738	8.709	9.161	18,713,679	8.8013	-4.17%
2000-11-21	0	31.20	31.10	31.20	30.80	31.40	3,108,100	96,670,046	31.103	9.103	9.074	9.103	8.986	9.161	10,652,744	9.0747	-1.89%
2000-11-20	0	31.80	31.70	31.80	31.30	32.00	1,341,805	42,425,947	31.619	9.278	9.249	9.278	9.132	9.336	4,598,921	9.2252	1.27%
2000-11-17	0	31.40	31.40	31.50	31.10	31.90	3,825,700	120,719,337	31.555	9.161	9.161	9.191	9.074	9.307	13,112,256	9.2066	-2.79%
2000-11-16	0	32.30	32.20	32.30	31.60	32.40	1,773,000	56,822,050	32.049	9.424	9.395	9.424	9.220	9.453	6,076,804	9.3506	1.25%
2000-11-15	0	31.90	31.80	32.00	31.70	32.80	4,188,673	134,625,356	32.140	9.307	9.278	9.336	9.249	9.570	14,356,315	9.3774	1.27%
2000-11-14	0	31.50	31.40	31.50	31.00	31.70	2,054,900	64,553,010	31.414	9.191	9.161	9.191	9.045	9.249	7,042,992	9.1656	1.94%
2000-11-13	0	30.90	30.80	30.90	30.60	31.40	4,495,573	139,990,145	31.140	9.016	8.986	9.016	8.928	9.161	15,408,188	9.0854	-3.44%
2000-11-10	0	32.00	31.90	32.00	31.00	32.30	2,703,000	85,931,115	31.791	9.336	9.307	9.336	9.045	9.424	9,264,299	9.2755	0.95%
2000-11-09	0	31.70	31.60	31.70	31.30	32.50	5,308,016	168,092,971	31.668	9.249	9.220	9.249	9.132	9.482	18,192,767	9.2395	-1.25%
2000-11-08	0	32.10	32.10	32.30	32.00	33.50	2,714,749	89,499,746	32.968	9.366	9.366	9.424	9.336	9.774	9,304,568	9.6189	-3.89%
2000-11-07	0	33.40	33.30	33.50	32.60	33.50	2,428,620	79,735,095	32.831	9.745	9.716	9.774	9.512	9.774	8,323,885	9.5791	1.52%
2000-11-06	0	32.90	32.90	33.00	32.80	33.10	3,600,080	118,536,122	32.926	9.599	9.599	9.628	9.570	9.657	12,338,963	9.6067	0.92%
2000-11-03	0	32.60	32.60	32.70	32.40	33.10	3,374,000	110,844,620	32.853	9.512	9.512	9.541	9.453	9.657	11,564,094	9.5852	0.93%
2000-11-02	0	32.30	32.20	32.30	32.10	33.20	5,587,000	183,024,857	32.759	9.424	9.395	9.424	9.366	9.687	19,148,960	9.5580	-0.92%
2000-11-01	0	32.60	32.40	32.60	31.60	32.70	6,571,823	211,470,610	32.178	9.512	9.453	9.512	9.220	9.541	22,524,356	9.3885	4.15%
2000-10-31	0	31.30	31.30	31.40	31.00	31.90	4,762,600	150,038,164	31.503	9.132	9.132	9.161	9.045	9.307	16,323,400	9.1916	1.29%
2000-10-30	0	30.90	30.90	31.00	29.40	31.00	4,407,000	133,381,986	30.266	9.016	9.016	9.045	8.578	9.045	15,104,612	8.8305	5.82%
2000-10-27	0	29.20	29.15	29.20	28.85	29.65	5,135,004	150,137,112	29.238	8.520	8.505	8.520	8.417	8.651	17,599,783	8.5306	1.74%
2000-10-26	0	28.70	28.60	28.80	28.45	29.10	3,818,800	109,911,424	28.782	8.374	8.344	8.403	8.301	8.490	13,088,607	8.3975	-0.86%
2000-10-25	0	28.95	28.95	29.10	28.90	29.55	2,032,491	59,484,879	29.267	8.447	8.447	8.490	8.432	8.622	6,966,187	8.5391	-1.19%
2000-10-24	0	29.30	29.25	29.30	28.95	30.00	1,441,000	42,380,516	29.410	8.549	8.534	8.549	8.447	8.753	4,938,903	8.5810	-1.84%
2000-10-23	0	29.85	29.80	29.90	29.20	30.30	3,018,601	89,870,818	29.772	8.709	8.695	8.724	8.520	8.840	10,345,994	8.6865	-0.17%
2000-10-20	0	29.90	29.85	29.90	28.80	30.00	4,299,000	127,044,276	29.552	8.724	8.709	8.724	8.403	8.753	14,734,451	8.6223	6.41%
2000-10-19	0	28.10	28.05	28.10	28.00	29.30	4,660,300	133,728,670	28.695	8.199	8.184	8.199	8.169	8.549	15,972,776	8.3723	-2.94%
2000-10-18	0	28.95	28.90	28.95	28.80	30.30	3,424,000	101,596,922	29.672	8.447	8.432	8.447	8.403	8.840	11,735,464	8.6573	-5.08%
2000-10-17	0	30.50	30.40	30.50	30.40	31.30	1,930,860	59,375,668	30.751	8.899	8.870	8.899	8.870	9.132	6,617,856	8.9720	-2.56%
2000-10-16	0	31.30	31.10	31.30	31.10	32.70	3,355,440	106,694,174	31.797	9.132	9.074	9.132	9.074	9.541	11,500,481	9.2774	0.00%
2000-10-13	0	31.30	31.20	31.40	29.80	31.80	5,626,700	174,605,224	31.032	9.132	9.103	9.161	8.695	9.278	19,285,029	9.0539	-0.32%
2000-10-12	0	31.40	31.30	31.50	29.55	31.60	13,485,000	415,488,400	30.811	9.161	9.132	9.191	8.622	9.220	46,218,673	8.9896	2.95%
2000-10-11	0	30.50	30.50	30.60	30.40	31.00	3,744,500	115,010,338	30.714	8.899	8.899	8.928	8.870	9.045	12,833,950	8.9614	-2.56%
2000-10-10	0	31.30	31.20	31.40	30.80	31.90	4,347,000	135,618,020	31.198	9.132	9.103	9.161	8.986	9.307	14,898,967	9.1025	-0.95%
2000-10-09	0	31.60	31.60	31.70	31.40	33.10	4,866,258	155,459,106	31.946	9.220	9.220	9.249	9.161	9.657	16,678,679	9.3208	-5.39%
2000-10-05	0	33.40	33.30	33.40	32.60	33.80	3,749,000	123,701,116	32.996	9.745	9.716	9.745	9.512	9.862	12,849,374	9.6270	0.30%
2000-10-04	0	33.30	33.20	33.30	33.20	33.90	2,904,000	97,063,575	33.424	9.716	9.687	9.716	9.687	9.891	9,953,209	9.7520	-1.19%
2000-10-03	0	33.70	33.70	33.80	32.70	33.70	4,426,853	147,165,054	33.244	9.832	9.832	9.862	9.541	9.832	15,172,656	9.6994	0.30%
2000-09-29	0	33.60	33.60	33.70	32.40	33.70	2,965,381	98,050,433	33.065	9.803	9.803	9.832	9.453	9.832	10,163,587	9.6472	4.35%
2000-09-28	0	32.20	32.20	32.30	31.90	32.40	2,783,550	89,159,075	32.031	9.395	9.395	9.424	9.307	9.453	9,540,377	9.3454	0.94%
2000-09-27	0	31.90	31.80	31.90	30.70	31.90	5,113,000	159,007,954	31.099	9.307	9.278	9.307	8.957	9.307	17,524,366	9.0735	2.24%
2000-09-26	0	31.20	31.10	31.20	31.00	31.40	2,135,000	66,588,143	31.189	9.103	9.074	9.103	9.045	9.161	7,317,528	9.0998	0.32%
2000-09-25	0	31.10	31.10	31.20	30.90	32.20	6,990,000	218,636,524	31.278	9.074	9.074	9.103	9.016	9.395	23,957,622	9.1260	1.97%
2000-09-22	0	30.50	30.40	30.50	30.30	32.40	3,736,000	116,568,131	31.201	8.899	8.870	8.899	8.840	9.453	12,804,817	9.1035	-5.28%
2000-09-21	0	32.20	32.20	32.30	32.00	32.70	1,314,000	42,570,121	32.397	9.395	9.395	9.424	9.336	9.541	4,503,622	9.4524	-2.13%
2000-09-20	0	32.90	32.80	32.90	32.00	33.50	9,187,848	301,662,268	32.833	9.599	9.570	9.599	9.336	9.774	31,490,556	9.5795	3.13%
2000-09-19	0	31.90	31.80	31.90	31.50	32.70	5,933,400	190,512,790	32.109	9.307	9.278	9.307	9.191	9.541	20,336,216	9.3682	-3.33%
2000-09-18	0	33.00	33.00	33.10	32.60	33.40	3,149,450	104,556,838	33.198	9.628	9.628	9.657	9.512	9.745	10,794,468	9.6862	-1.49%
2000-09-15	0	33.50	33.50	33.60	33.20	34.20	5,383,000	180,907,114	33.607	9.774	9.774	9.803	9.687	9.978	18,449,768	9.8054	0.30%
2000-09-14	0	33.40	33.50	33.60	33.00	34.80	9,005,357	302,304,005	33.569	9.745	9.774	9.803	9.628	10.15	30,865,084	9.7944	-4.02%
2000-09-12	0	34.80	34.70	34.80	34.60	35.80	3,419,457	119,734,651	35.016	10.15	10.12	10.15	10.10	10.45	11,719,894	10.216	-2.79%
2000-09-11	0	35.80	35.70	35.80	35.40	36.10	3,797,000	135,286,540	35.630	10.45	10.42	10.45	10.33	10.53	13,013,890	10.396	-0.83%
2000-09-08	0	36.30	36.30	36.40	36.20	36.80	2,861,000	104,339,332	36.470	10.53	10.53	10.56	10.50	10.68	9,860,156	10.582	-1.09%
2000-09-07	0	36.70	36.60	36.80	36.00	37.20	8,818,500	322,615,365	36.584	10.65	10.62	10.68	10.45	10.79	30,392,097	10.615	-0.54%
2000-09-06	0	36.90	36.80	36.90	36.60	37.60	3,725,000	138,268,600	37.119	10.71	10.68	10.71	10.62	10.91	12,837,848	10.770	-1.07%
2000-09-05	0	37.30	37.30	37.40	36.90	37.40	2,500,700	93,016,558	37.196	10.82	10.82	10.85	10.71	10.85	8,618,418	10.793	-0.27%
2000-09-04	0	37.40	37.40	37.50	36.80	37.70	4,764,000	178,231,174	37.412	10.85	10.85	10.88	10.68	10.94	16,418,660	10.855	1.36%
2000-09-01	0	36.90	36.80	37.10	36.60	37.60	4,825,000	179,093,680	37.118	10.71	10.68	10.76	10.62	10.91	16,628,890	10.770	-0.81%
2000-08-31	0	37.20	37.10	37.20	37.00	37.70	4,062,200	151,421,340	37.276	10.79	10.76	10.79	10.74	10.94	13,999,975	10.816	-1.59%
2000-08-30	0	37.80	37.80	37.90	37.40	38.70	6,055,000	228,405,760	37.722	10.97	10.97	11.00	10.85	11.23	20,867,965	10.945	-1.56%
2000-08-29	0	38.40	38.40	38.50	37.50	38.60	8,939,000	341,283,650	38.179	11.14	11.14	11.17	10.88	11.20	30,807,388	11.078	1.86%
2000-08-28	0	37.70	37.70	37.80	37.40	39.70	10,528,400	399,379,777	37.934	10.94	10.94	10.97	10.85	11.52	36,285,100	11.007	-5.28%
2000-08-25	0	39.80	39.70	39.80	39.50	42.00	15,835,000	635,026,335	40.103	11.55	11.52	11.55	11.46	12.19	54,573,777	11.636	-4.78%
2000-08-24	0	41.80	41.60	41.80	41.40	43.00	4,031,000	169,999,966	42.173	12.13	12.07	12.13	12.01	12.48	13,892,447	12.237	-1.65%
2000-08-23	0	42.50	42.50	42.80	42.40	43.60	2,329,800	100,436,359	43.109	12.33	12.33	12.42	12.30	12.65	8,029,428	12.509	-1.62%
2000-08-22	0	43.20	43.40	43.50	42.80	43.50	3,536,000	152,863,669	43.231	12.53	12.59	12.62	12.42	12.62	12,186,478	12.544	0.23%
2000-08-21	0	43.10	42.80	43.00	42.10	43.70	3,685,216	159,126,993	43.180	12.51	12.42	12.48	12.22	12.68	12,700,736	12.529	1.89%
2000-08-18	0	42.30	42.30	42.40	42.10	42.70	3,365,543	143,007,723	42.492	12.27	12.27	12.30	12.22	12.39	11,599,015	12.329	-0.24%
2000-08-17	0	42.40	42.40	42.50	42.30	43.50	6,725,000	288,074,043	42.836	12.30	12.30	12.33	12.27	12.62	23,177,054	12.429	-2.53%
2000-08-16	0	43.50	43.30	43.40	42.70	44.10	7,520,570	328,685,282	43.705	12.62	12.56	12.59	12.39	12.80	25,918,908	12.681	1.64%
2000-08-15	0	42.80	42.70	42.80	41.70	43.00	4,936,000	209,988,350	42.542	12.42	12.39	12.42	12.10	12.48	17,011,441	12.344	2.39%
2000-08-14	0	41.80	41.60	41.90	41.50	41.90	2,968,000	123,503,602	41.612	12.13	12.07	12.16	12.04	12.16	10,228,921	12.074	1.46%
2000-08-11	0	41.20	41.00	41.20	40.70	41.50	2,855,037	117,396,461	41.119	11.95	11.90	11.95	11.81	12.04	9,839,606	11.931	0.98%
2000-08-10	0	40.80	40.70	41.00	40.70	41.70	1,931,000	79,135,400	40.982	11.84	11.81	11.90	11.81	12.10	6,655,002	11.891	-0.73%
2000-08-09	0	41.10	41.10	41.20	40.30	41.40	5,616,600	230,780,972	41.089	11.93	11.93	11.95	11.69	12.01	19,357,062	11.922	2.49%
2000-08-08	0	40.10	40.00	40.20	40.00	41.40	5,225,801	212,460,095	40.656	11.64	11.61	11.66	11.61	12.01	18,010,212	11.797	-2.91%
2000-08-07	0	41.30	41.20	41.30	40.80	42.10	3,391,000	139,586,744	41.164	11.98	11.95	11.98	11.84	12.22	11,686,750	11.944	1.72%
2000-08-04	0	40.60	40.40	40.50	40.40	41.50	3,857,390	158,295,546	41.037	11.78	11.72	11.75	11.72	12.04	13,294,117	11.907	0.74%
2000-08-03	0	40.30	40.30	40.40	40.20	41.30	5,788,426	235,462,251	40.678	11.69	11.69	11.72	11.66	11.98	19,949,244	11.803	-0.25%
2000-08-02	0	40.40	40.40	40.50	40.00	41.30	8,185,130	332,993,158	40.683	11.72	11.72	11.75	11.61	11.98	28,209,249	11.804	-1.46%
2000-08-01	0	41.00	41.00	41.10	40.90	42.40	5,255,568	219,734,420	41.810	11.90	11.90	11.93	11.87	12.30	18,112,801	12.131	-1.68%
2000-07-31	0	41.70	41.60	41.70	41.60	42.50	3,944,784	165,570,845	41.972	12.10	12.07	12.10	12.07	12.33	13,595,312	12.179	-1.65%
2000-07-28	0	42.40	42.40	42.60	42.10	44.00	4,045,000	173,637,700	42.927	12.30	12.30	12.36	12.22	12.77	13,940,697	12.455	-3.42%
2000-07-27	0	43.90	43.70	43.90	43.10	44.60	4,461,000	196,533,574	44.056	12.74	12.68	12.74	12.51	12.94	15,374,400	12.783	-0.45%
2000-07-26	0	44.10	44.00	44.20	43.80	45.40	7,455,464	333,133,412	44.683	12.80	12.77	12.82	12.71	13.17	25,694,527	12.965	-0.23%
2000-07-25	0	44.20	44.20	44.30	44.00	44.70	4,930,000	218,504,302	44.321	12.82	12.82	12.85	12.77	12.97	16,990,762	12.860	-0.45%
2000-07-24	0	44.40	44.40	44.50	42.60	44.90	8,243,656	366,415,015	44.448	12.88	12.88	12.91	12.36	13.03	28,410,953	12.897	2.78%
2000-07-21	0	43.20	43.00	43.30	42.40	43.70	5,276,292	227,992,981	43.211	12.53	12.48	12.56	12.30	12.68	18,184,224	12.538	1.41%
2000-07-20	0	42.60	42.50	42.60	42.20	42.80	2,164,700	92,063,901	42.530	12.36	12.33	12.36	12.24	12.42	7,460,427	12.340	0.71%
2000-07-19	0	42.30	42.20	42.50	41.80	42.70	1,969,673	83,446,963	42.366	12.27	12.24	12.33	12.13	12.39	6,788,285	12.293	0.71%
2000-07-18	0	42.00	41.80	41.90	41.80	42.70	2,337,032	98,573,941	42.179	12.19	12.13	12.16	12.13	12.39	8,054,352	12.239	-0.47%
2000-07-17	0	42.20	42.00	42.20	42.00	43.30	3,483,600	148,448,810	42.614	12.24	12.19	12.24	12.19	12.56	12,005,886	12.365	-0.94%
2000-07-14	0	42.60	42.50	42.60	42.00	43.30	3,061,000	130,589,700	42.662	12.36	12.33	12.36	12.19	12.56	10,549,437	12.379	0.24%
2000-07-13	0	42.50	42.50	42.70	41.90	44.20	6,409,000	276,180,885	43.093	12.33	12.33	12.39	12.16	12.82	22,087,991	12.504	-2.52%
2000-07-12	0	43.60	43.50	43.60	43.00	44.30	5,987,230	261,850,058	43.735	12.65	12.62	12.65	12.48	12.85	20,634,402	12.690	1.40%
2000-07-11	0	43.00	42.90	43.10	42.40	43.50	6,296,450	269,805,059	42.850	12.48	12.45	12.51	12.30	12.62	21,700,099	12.433	1.65%
2000-07-10	0	42.30	42.20	42.30	41.90	43.20	8,254,515	349,782,498	42.375	12.27	12.24	12.27	12.16	12.53	28,448,378	12.295	1.93%
2000-07-07	0	41.50	41.40	41.50	40.70	42.20	4,888,500	203,604,911	41.650	12.04	12.01	12.04	11.81	12.24	16,847,737	12.085	2.47%
2000-07-06	0	40.50	40.50	40.60	40.40	41.70	4,869,500	199,957,366	41.063	11.75	11.75	11.78	11.72	12.10	16,782,255	11.915	0.00%
2000-07-05	0	40.50	40.50	40.60	40.40	41.40	3,981,032	161,968,912	40.685	11.75	11.75	11.78	11.72	12.01	13,720,237	11.805	1.00%
2000-07-04	0	40.10	40.10	40.20	40.00	40.50	2,532,000	101,692,783	40.163	11.64	11.64	11.66	11.61	11.75	8,726,290	11.654	-0.99%
2000-07-03	0	40.50	40.50	40.60	40.40	40.80	3,412,000	138,332,654	40.543	11.75	11.75	11.78	11.72	11.84	11,759,124	11.764	-0.74%
2000-06-30	0	40.80	40.80	40.90	40.80	41.00	4,585,000	187,301,200	40.851	11.84	11.84	11.87	11.84	11.90	15,801,754	11.853	-0.49%
2000-06-29	0	41.00	41.00	41.10	40.60	41.20	4,222,900	173,345,759	41.049	11.90	11.90	11.93	11.78	11.95	14,553,811	11.911	-0.73%
2000-06-28	0	41.30	41.20	41.30	40.50	41.70	5,678,820	234,582,627	41.308	11.98	11.95	11.98	11.75	12.10	19,571,497	11.986	0.73%
2000-06-27	0	41.00	40.70	40.80	40.50	41.50	2,685,000	109,522,298	40.790	11.90	11.81	11.84	11.75	12.04	9,253,590	11.836	0.00%
2000-06-26	0	41.00	41.20	41.30	41.00	41.50	2,811,344	115,584,696	41.114	11.90	11.95	11.98	11.90	12.04	9,689,022	11.929	-1.20%
2000-06-23	0	41.50	41.20	41.50	40.50	41.80	6,753,754	277,708,223	41.119	12.04	11.95	12.04	11.75	12.13	23,276,152	11.931	-0.72%
2000-06-22	0	41.80	41.80	41.90	40.90	42.30	5,794,500	241,483,361	41.675	12.13	12.13	12.16	11.87	12.27	19,970,177	12.092	-0.71%
2000-06-21	0	42.10	42.00	42.10	41.00	42.20	6,313,197	263,986,782	41.815	12.22	12.19	12.22	11.90	12.24	21,757,815	12.133	1.45%
2000-06-20	0	41.50	41.30	41.40	40.70	42.50	6,390,167	265,999,932	41.626	12.04	11.98	12.01	11.81	12.33	22,023,085	12.078	0.73%
2000-06-19	0	41.20	41.20	41.30	40.30	41.70	5,212,034	213,864,047	41.033	11.95	11.95	11.98	11.69	12.10	17,962,765	11.906	1.48%
2000-06-16	0	40.60	40.50	40.70	40.30	40.90	4,962,290	201,393,741	40.585	11.78	11.75	11.81	11.69	11.87	17,102,047	11.776	0.74%
2000-06-15	0	40.30	40.30	40.40	39.80	40.40	6,120,399	245,155,138	40.055	11.69	11.69	11.72	11.55	11.72	21,093,356	11.622	1.26%
2000-06-14	0	39.80	39.80	39.90	38.80	40.40	2,741,000	108,514,372	39.589	11.55	11.55	11.58	11.26	11.72	9,446,588	11.487	-0.50%
2000-06-13	0	40.00	40.00	40.10	39.60	40.10	2,512,440	100,299,255	39.921	11.61	11.61	11.64	11.49	11.64	8,658,879	11.583	-0.74%
2000-06-12	0	40.30	40.30	40.40	39.80	40.30	4,779,112	191,273,827	40.023	11.69	11.69	11.72	11.55	11.69	16,470,742	11.613	1.26%
2000-06-09	0	39.80	39.70	39.80	39.20	40.30	3,804,480	151,448,118	39.808	11.55	11.52	11.55	11.37	11.69	13,111,768	11.551	1.02%
2000-06-08	0	39.40	39.40	39.50	38.80	40.50	5,375,975	212,103,503	39.454	11.43	11.43	11.46	11.26	11.75	18,527,772	11.448	-1.75%
2000-06-07	0	40.10	40.10	40.20	39.50	40.20	7,147,124	284,821,634	39.851	11.64	11.64	11.66	11.46	11.66	24,631,863	11.563	-0.25%
2000-06-05	0	40.20	40.00	40.10	40.00	40.70	10,027,136	403,868,803	40.278	11.66	11.61	11.64	11.61	11.81	34,557,543	11.687	4.15%
2000-06-02	0	38.60	38.60	38.70	37.70	38.70	10,149,750	388,082,942	38.236	11.20	11.20	11.23	10.94	11.23	34,980,120	11.094	3.21%
2000-06-01	0	37.40	37.10	37.40	36.70	37.70	5,120,694	190,501,591	37.202	10.85	10.76	10.85	10.65	10.94	17,647,971	10.795	0.81%
2000-05-31	0	37.10	37.00	37.10	35.80	37.50	14,594,419	534,208,197	36.604	10.76	10.74	10.76	10.39	10.88	50,298,236	10.621	6.30%
2000-05-30	0	34.90	34.80	34.90	34.20	35.40	7,427,776	258,806,700	34.843	10.13	10.10	10.13	9.923	10.27	25,599,103	10.110	1.16%
2000-05-29	0	34.50	34.40	34.50	33.40	34.60	3,854,500	131,126,928	34.019	10.01	9.981	10.01	9.691	10.04	13,284,157	9.8709	1.47%
2000-05-26	0	34.00	34.00	34.10	32.70	34.30	11,297,000	381,808,880	33.797	9.865	9.865	9.894	9.488	9.952	38,934,005	9.8066	1.49%
2000-05-25	0	33.50	33.40	33.50	33.20	35.70	6,088,400	207,749,554	34.122	9.720	9.691	9.720	9.633	10.36	20,983,075	9.9008	-3.74%
2000-05-24	0	34.80	34.60	34.70	34.40	35.40	4,852,500	169,497,811	34.930	10.10	10.04	10.07	9.981	10.27	16,723,666	10.135	-1.42%
2000-05-23	0	35.30	35.20	35.30	34.30	35.60	6,927,478	242,173,649	34.958	10.24	10.21	10.24	9.952	10.33	23,874,875	10.143	1.00%
2000-05-22	0	35.50	35.10	35.20	34.60	36.70	7,877,000	280,928,824	35.664	10.14	10.03	10.06	9.884	10.48	27,574,520	10.188	-1.39%
2000-05-19	0	36.00	36.20	36.30	33.00	36.50	9,360,000	327,988,700	35.042	10.28	10.34	10.37	9.427	10.43	32,765,965	10.010	8.11%
2000-05-18	0	33.30	33.20	33.30	32.80	34.50	9,492,200	320,643,666	33.780	9.513	9.484	9.513	9.370	9.855	33,228,750	9.6496	-4.58%
2000-05-17	0	34.90	34.90	35.00	34.10	35.40	6,989,500	243,228,043	34.799	9.970	9.970	9.998	9.741	10.11	24,467,705	9.9408	1.16%
2000-05-16	0	34.50	34.40	34.50	33.30	34.70	5,600,180	190,694,759	34.052	9.855	9.827	9.855	9.513	9.912	19,604,199	9.7272	4.23%
2000-05-15	0	33.10	33.00	33.10	32.90	34.70	7,555,600	253,293,448	33.524	9.455	9.427	9.455	9.398	9.912	26,449,415	9.5765	-3.78%
2000-05-12	0	34.40	34.40	34.50	31.50	34.70	9,269,800	310,359,992	33.481	9.827	9.827	9.855	8.998	9.912	32,450,208	9.5642	7.17%
2000-05-10	0	32.10	32.00	32.10	31.20	32.70	7,437,900	237,239,550	31.896	9.170	9.141	9.170	8.913	9.341	26,037,390	9.1115	-1.83%
2000-05-09	0	32.70	32.70	32.80	32.40	33.50	4,377,100	143,866,586	32.868	9.341	9.341	9.370	9.255	9.570	15,322,640	9.3892	-2.68%
2000-05-08	0	33.60	33.50	33.60	33.50	35.60	5,434,709	184,357,589	33.922	9.598	9.570	9.598	9.570	10.17	19,024,945	9.6903	-4.00%
2000-05-05	0	35.00	34.90	35.10	34.40	35.40	4,027,000	140,516,980	34.894	9.998	9.970	10.03	9.827	10.11	14,097,067	9.9678	1.74%
2000-05-04	0	34.40	34.30	34.40	34.00	34.90	4,131,700	141,811,174	34.323	9.827	9.798	9.827	9.713	9.970	14,463,583	9.8047	-1.71%
2000-05-03	0	35.00	34.80	35.00	34.50	35.90	5,183,000	181,558,073	35.030	9.998	9.941	9.998	9.855	10.26	18,143,803	10.007	-3.31%
2000-05-02	0	36.20	35.90	36.30	35.90	37.40	9,576,121	349,020,750	36.447	10.34	10.26	10.37	10.26	10.68	33,522,527	10.412	1.40%
2000-04-28	0	35.70	35.70	35.80	34.60	35.80	4,128,000	144,265,656	34.948	10.20	10.20	10.23	9.884	10.23	14,450,631	9.9833	4.08%
2000-04-27	0	34.30	34.20	34.30	33.60	34.50	3,222,465	110,224,306	34.205	9.798	9.770	9.798	9.598	9.855	11,280,681	9.7711	1.18%
2000-04-26	0	33.90	33.80	33.90	33.70	34.60	3,543,000	121,021,330	34.158	9.684	9.655	9.684	9.627	9.884	12,402,758	9.7576	1.80%
2000-04-25	0	33.30	33.20	33.40	33.00	34.90	3,247,000	109,911,020	33.850	9.513	9.484	9.541	9.427	9.970	11,366,569	9.6697	-2.06%
2000-04-20	0	34.00	33.90	34.00	33.80	35.10	4,557,500	156,691,566	34.381	9.713	9.684	9.713	9.655	10.03	15,954,155	9.8214	-1.45%
2000-04-19	0	34.50	34.40	34.50	34.30	36.20	7,542,708	266,546,051	35.338	9.855	9.827	9.855	9.798	10.34	26,404,285	10.095	0.29%
2000-04-18	0	34.40	34.30	34.40	34.00	34.90	8,844,401	303,328,085	34.296	9.827	9.798	9.827	9.713	9.970	30,961,040	9.7971	4.88%
2000-04-17	0	32.80	32.90	33.00	32.20	35.00	12,363,700	405,562,574	32.803	9.370	9.398	9.427	9.198	9.998	43,280,830	9.3705	-10.38%
2000-04-14	0	36.60	36.50	36.60	35.90	37.90	14,630,000	538,735,896	36.824	10.46	10.43	10.46	10.26	10.83	51,214,324	10.519	-3.43%
2000-04-13	0	37.90	37.80	38.00	37.80	38.90	12,417,060	474,870,361	38.243	10.83	10.80	10.86	10.80	11.11	43,467,624	10.925	-5.25%
2000-04-12	0	40.00	39.80	40.00	38.90	40.60	11,238,000	445,789,775	39.668	11.43	11.37	11.43	11.11	11.60	39,340,162	11.332	0.25%
2000-04-11	0	39.90	39.80	39.90	39.70	41.00	12,567,000	503,672,087	40.079	11.40	11.37	11.40	11.34	11.71	43,992,509	11.449	-5.00%
2000-04-10	0	42.00	42.00	42.10	41.90	43.30	7,433,250	315,295,015	42.417	12.00	12.00	12.03	11.97	12.37	26,021,113	12.117	-1.18%
2000-04-07	0	42.50	42.40	42.70	41.70	43.20	9,448,186	402,882,109	42.641	12.14	12.11	12.20	11.91	12.34	33,074,673	12.181	3.91%
2000-04-06	0	40.90	40.90	41.10	40.70	43.00	11,872,353	494,653,488	41.664	11.68	11.68	11.74	11.63	12.28	41,560,802	11.902	-3.76%
2000-04-05	0	42.50	42.30	42.60	41.00	43.50	14,396,500	611,943,560	42.506	12.14	12.08	12.17	11.71	12.43	50,396,925	12.142	-2.52%
2000-04-03	0	43.60	43.50	43.60	43.40	47.20	8,670,350	388,332,889	44.789	12.45	12.43	12.45	12.40	13.48	30,351,751	12.794	-7.63%
2000-03-31	0	47.20	47.10	47.20	45.90	47.70	9,925,188	465,587,125	46.910	13.48	13.45	13.48	13.11	13.63	34,744,484	13.400	-1.26%
2000-03-30	0	47.80	47.70	47.80	47.60	51.00	14,949,753	736,686,417	49.277	13.65	13.63	13.65	13.60	14.57	52,333,664	14.077	-5.81%
2000-03-29	0	50.75	50.75	51.25	46.90	51.50	25,851,596	1,285,148,565	49.713	14.50	14.50	14.64	13.40	14.71	90,497,062	14.201	6.84%
2000-03-28	0	47.50	47.30	47.50	45.50	48.40	13,878,016	655,515,444	47.234	13.57	13.51	13.57	13.00	13.83	48,581,901	13.493	4.40%
2000-03-27	0	45.50	45.40	45.50	43.70	45.60	12,745,420	576,716,694	45.249	13.00	12.97	13.00	12.48	13.03	44,617,093	12.926	4.12%
2000-03-24	0	43.70	43.70	43.80	42.00	44.20	8,869,953	380,180,257	42.862	12.48	12.48	12.51	12.00	12.63	31,050,489	12.244	4.30%
2000-03-23	0	41.90	41.80	41.90	41.40	42.70	6,228,080	262,284,398	42.113	11.97	11.94	11.97	11.83	12.20	21,802,249	12.030	-1.18%
2000-03-22	0	42.40	42.30	42.40	42.30	43.30	5,925,000	252,909,753	42.685	12.11	12.08	12.11	12.08	12.37	20,741,276	12.194	-0.70%
2000-03-21	0	42.70	42.70	42.80	42.30	43.80	13,946,000	601,260,086	43.113	12.20	12.20	12.23	12.08	12.51	48,819,888	12.316	-1.84%
2000-03-20	0	43.50	43.10	43.50	42.00	43.80	5,639,900	243,067,278	43.098	12.43	12.31	12.43	12.00	12.51	19,743,245	12.311	3.08%
2000-03-17	0	42.20	42.20	42.30	40.90	42.60	6,323,330	264,304,676	41.798	12.05	12.05	12.08	11.68	12.17	22,135,685	11.940	1.44%
2000-03-16	0	41.60	41.60	41.70	40.10	43.10	6,903,500	286,478,659	41.498	11.88	11.88	11.91	11.46	12.31	24,166,650	11.854	-3.48%
2000-03-15	0	43.10	42.60	43.10	41.80	43.90	8,050,517	343,222,923	42.634	12.31	12.17	12.31	11.94	12.54	28,181,940	12.179	-2.05%
2000-03-14	0	44.00	43.90	44.10	43.50	44.70	6,429,000	282,939,823	44.010	12.57	12.54	12.60	12.43	12.77	22,505,597	12.572	-0.45%
2000-03-13	0	44.20	43.90	44.20	42.70	44.60	8,721,000	382,481,585	43.858	12.63	12.54	12.63	12.20	12.74	30,529,058	12.528	-0.45%
2000-03-10	0	44.40	44.40	44.50	42.60	45.10	7,094,000	313,693,252	44.220	12.68	12.68	12.71	12.17	12.88	24,833,521	12.632	0.23%
2000-03-09	0	44.30	44.30	44.40	43.90	45.30	9,303,273	413,846,949	44.484	12.65	12.65	12.68	12.54	12.94	32,567,385	12.707	1.14%
2000-03-08	0	43.80	43.70	43.80	42.20	45.20	13,219,841	581,184,881	43.963	12.51	12.48	12.51	12.05	12.91	46,277,869	12.559	0.23%
2000-03-07	0	43.70	43.50	43.60	39.90	43.80	10,035,420	419,535,850	41.806	12.48	12.43	12.45	11.40	12.51	35,130,366	11.942	8.98%
2000-03-06	0	40.10	40.00	40.20	39.90	40.60	4,237,100	170,017,413	40.126	11.46	11.43	11.48	11.40	11.60	14,832,550	11.462	1.26%
2000-03-03	0	39.60	39.50	39.60	39.40	40.30	4,250,600	169,044,433	39.770	11.31	11.28	11.31	11.26	11.51	14,879,809	11.361	-0.75%
2000-03-02	0	39.90	39.90	40.00	39.30	40.60	5,889,184	235,321,899	39.958	11.40	11.40	11.43	11.23	11.60	20,615,897	11.415	-0.50%
2000-03-01	0	40.10	40.00	40.10	39.30	40.40	6,354,048	253,984,775	39.972	11.46	11.43	11.46	11.23	11.54	22,243,218	11.419	2.30%
2000-02-29	0	39.20	39.00	39.20	38.40	39.40	5,406,980	210,067,055	38.851	11.20	11.14	11.20	10.97	11.26	18,927,876	11.098	2.35%
2000-02-28	0	38.30	37.90	38.50	37.00	39.50	7,592,900	290,542,947	38.265	10.94	10.83	11.00	10.57	11.28	26,579,989	10.931	-2.30%
2000-02-25	0	39.20	39.20	39.30	39.00	41.00	6,376,255	252,050,398	39.530	11.20	11.20	11.23	11.14	11.71	22,320,956	11.292	-3.69%
2000-02-24	0	40.70	40.70	40.80	40.30	41.50	4,497,700	183,063,640	40.702	11.63	11.63	11.66	11.51	11.85	15,744,817	11.627	-0.25%
2000-02-23	0	40.80	40.20	40.80	39.00	40.90	7,255,380	289,327,465	39.878	11.66	11.48	11.66	11.14	11.68	25,398,454	11.392	3.55%
2000-02-22	0	39.40	39.40	39.50	35.50	39.60	9,837,000	367,276,784	37.336	11.26	11.26	11.28	10.14	11.31	34,435,770	10.666	1.81%
2000-02-21	0	38.70	38.60	38.90	37.80	38.90	5,721,000	220,292,130	38.506	11.06	11.03	11.11	10.80	11.11	20,027,146	11.000	-0.77%
2000-02-18	0	39.00	39.00	39.10	38.70	40.40	8,067,500	317,176,824	39.315	11.14	11.14	11.17	11.06	11.54	28,241,392	11.231	0.52%
2000-02-17	0	38.80	38.70	38.80	37.60	39.50	5,419,000	209,640,054	38.686	11.08	11.06	11.08	10.74	11.28	18,969,954	11.051	-1.27%
2000-02-16	0	39.30	39.00	39.30	37.90	40.50	9,300,000	363,157,435	39.049	11.23	11.14	11.23	10.83	11.57	32,555,927	11.155	-2.48%
2000-02-15	0	40.30	40.40	40.50	39.70	41.10	11,807,330	475,852,006	40.301	11.51	11.54	11.57	11.34	11.74	41,333,180	11.513	-1.47%
2000-02-14	0	40.90	40.80	41.10	40.70	42.40	14,649,698	606,043,273	41.369	11.68	11.66	11.74	11.63	12.11	51,283,280	11.818	-3.54%
2000-02-11	0	42.40	42.30	42.40	40.50	43.00	122,725,681	4,984,168,292	40.612	12.11	12.08	12.11	11.57	12.28	429,618,101	11.601	-0.24%
2000-02-10	0	42.50	42.50	42.70	39.40	43.10	10,576,006	439,393,483	41.546	12.14	12.14	12.20	11.26	12.31	37,022,762	11.868	3.91%
2000-02-09	0	40.90	40.80	40.90	39.30	41.20	12,640,680	508,721,017	40.245	11.68	11.66	11.68	11.23	11.77	44,250,436	11.496	1.74%
2000-02-08	0	40.20	40.20	40.40	38.30	40.50	12,190,500	478,107,620	39.220	11.48	11.48	11.54	10.94	11.57	42,674,519	11.204	5.79%
2000-02-03	0	38.00	38.10	38.20	36.50	38.40	13,464,510	509,938,663	37.873	10.86	10.88	10.91	10.43	10.97	47,134,366	10.819	4.40%
2000-02-02	0	36.40	36.40	36.60	35.80	37.90	12,287,100	453,527,029	36.911	10.40	10.40	10.46	10.23	10.83	43,012,681	10.544	3.70%
2000-02-01	0	35.10	35.00	35.30	33.60	36.20	14,391,851	501,950,595	34.877	10.03	9.998	10.08	9.598	10.34	50,380,651	9.9632	6.04%
2000-01-31	0	33.10	33.00	33.10	31.80	33.60	6,992,250	230,849,220	33.015	9.455	9.427	9.455	9.084	9.598	24,477,331	9.4311	1.53%
2000-01-28	0	32.60	32.50	32.70	32.50	33.40	7,865,000	257,990,885	32.802	9.313	9.284	9.341	9.284	9.541	27,532,513	9.3704	-0.61%
2000-01-27	0	32.80	32.70	32.80	32.50	33.20	7,846,000	257,908,342	32.871	9.370	9.341	9.370	9.284	9.484	27,466,001	9.3901	0.61%
2000-01-26	0	32.60	32.50	32.60	32.30	33.10	5,550,000	180,886,623	32.592	9.313	9.284	9.313	9.227	9.455	19,428,537	9.3104	0.93%
2000-01-25	0	32.30	32.10	32.20	32.20	32.90	7,412,000	240,342,924	32.426	9.227	9.170	9.198	9.198	9.398	25,946,724	9.2629	-2.42%
2000-01-24	0	33.10	33.10	33.20	32.90	34.10	7,101,000	236,508,739	33.306	9.455	9.455	9.484	9.398	9.741	24,858,026	9.5144	-0.90%
2000-01-21	0	33.40	33.40	33.50	33.10	33.50	3,699,000	123,410,425	33.363	9.541	9.541	9.570	9.455	9.570	12,948,858	9.5306	-0.30%
2000-01-20	0	33.50	33.50	33.60	33.30	34.10	3,852,160	130,125,834	33.780	9.570	9.570	9.598	9.513	9.741	13,485,015	9.6497	-0.30%
2000-01-19	0	33.60	33.60	33.70	32.80	34.50	7,840,000	265,253,972	33.833	9.598	9.598	9.627	9.370	9.855	27,444,997	9.6649	0.60%
2000-01-18	0	33.40	33.30	33.60	33.30	33.90	4,976,000	167,126,080	33.586	9.541	9.513	9.598	9.513	9.684	17,419,171	9.5944	-1.47%
2000-01-17	0	33.90	33.80	33.90	33.60	34.40	6,176,775	209,223,129	33.873	9.684	9.655	9.684	9.598	9.827	21,622,649	9.6761	0.89%
2000-01-14	0	33.60	33.60	33.80	32.90	34.40	6,905,400	233,357,930	33.794	9.598	9.598	9.655	9.398	9.827	24,173,301	9.6535	-1.18%
2000-01-13	0	34.00	34.00	34.10	33.60	35.00	8,404,000	286,947,670	34.144	9.713	9.713	9.741	9.598	9.998	29,419,356	9.7537	-1.16%
2000-01-12	0	34.40	34.40	34.50	33.40	34.90	10,788,000	370,103,800	34.307	9.827	9.827	9.855	9.541	9.970	37,764,876	9.8002	1.18%
2000-01-11	0	34.00	34.00	34.20	33.20	34.90	18,648,919	634,471,201	34.022	9.713	9.713	9.770	9.484	9.970	65,283,102	9.7188	3.34%
2000-01-10	0	32.90	32.80	33.00	32.50	35.40	12,922,256	432,816,533	33.494	9.398	9.370	9.427	9.284	10.11	45,236,132	9.5679	-0.90%
2000-01-07	0	33.20	32.90	33.00	33.00	36.00	21,578,400	749,843,980	34.750	9.484	9.398	9.427	9.427	10.28	75,538,153	9.9267	-1.78%
2000-01-06	0	33.80	33.70	33.80	31.50	39.20	27,946,060	1,006,532,535	36.017	9.655	9.627	9.655	8.998	11.20	97,829,021	10.289	-4.25%
2000-01-05	0	35.30	35.20	35.30	27.50	36.80	21,101,350	667,033,800	31.611	10.08	10.06	10.08	7.856	10.51	73,868,174	9.0301	18.66%
2000-01-04	0	29.75	29.75	30.00	29.45	31.10	5,983,000	180,021,350	30.089	8.498	8.498	8.570	8.413	8.884	20,944,313	8.5952	-2.46%
2000-01-03	0	30.50	30.50	30.60	29.70	31.20	7,027,590	213,929,682	30.441	8.713	8.713	8.741	8.484	8.913	24,601,044	8.6960	4.27%
1999-12-30	0	29.25	29.20	29.30	28.65	29.75	2,702,000	78,645,600	29.106	8.356	8.341	8.370	8.184	8.498	9,458,722	8.3146	1.04%
1999-12-29	0	28.95	28.90	28.95	28.45	30.10	3,725,408	108,947,575	29.244	8.270	8.256	8.270	8.127	8.598	13,041,302	8.3540	-3.18%
1999-12-28	0	29.90	29.85	29.90	29.20	30.80	4,621,026	138,167,566	29.900	8.541	8.527	8.541	8.341	8.798	16,176,536	8.5412	2.40%
1999-12-24	0	29.20	29.20	29.25	28.80	29.40	3,191,000	92,994,000	29.143	8.341	8.341	8.356	8.227	8.398	11,170,534	8.3249	0.52%
1999-12-23	0	29.05	28.85	29.05	28.00	29.40	4,163,605	120,128,923	28.852	8.298	8.241	8.298	7.999	8.398	14,575,271	8.2420	1.93%
1999-12-22	0	28.50	28.45	28.50	27.50	28.85	8,522,000	241,583,000	28.348	8.141	8.127	8.141	7.856	8.241	29,832,431	8.0980	5.17%
1999-12-21	0	27.10	27.05	27.10	26.15	27.50	5,967,040	161,317,489	27.035	7.741	7.727	7.741	7.470	7.856	20,888,443	7.7228	-0.55%
1999-12-20	0	27.25	27.20	27.25	26.50	27.30	5,824,360	157,173,162	26.985	7.784	7.770	7.784	7.570	7.799	20,388,972	7.7087	3.02%
1999-12-17	0	26.45	26.35	26.45	26.00	27.45	9,060,228	241,605,790	26.667	7.556	7.527	7.556	7.427	7.841	31,716,572	7.6177	-2.22%
1999-12-16	0	27.05	27.00	27.10	25.40	27.35	18,453,986	494,704,167	26.807	7.727	7.713	7.741	7.256	7.813	64,600,712	7.6579	5.46%
1999-12-15	0	25.65	25.60	25.65	24.90	26.00	12,957,848	330,390,580	25.497	7.327	7.313	7.327	7.113	7.427	45,360,727	7.2836	2.81%
1999-12-14	0	24.95	24.95	25.00	24.80	25.80	8,727,030	219,272,050	25.126	7.127	7.127	7.142	7.084	7.370	30,550,167	7.1774	-1.38%
1999-12-13	0	25.30	25.30	25.35	23.95	25.70	10,898,670	270,068,022	24.780	7.227	7.227	7.242	6.842	7.342	38,152,291	7.0787	6.53%
1999-12-10	0	23.75	23.70	23.80	23.60	24.65	6,310,529	152,963,923	24.239	6.784	6.770	6.799	6.742	7.042	22,090,873	6.9243	-0.84%
1999-12-09	0	23.95	23.95	24.05	23.80	25.15	11,403,689	279,376,238	24.499	6.842	6.842	6.870	6.799	7.184	39,920,180	6.9984	1.05%
1999-12-08	0	23.70	23.70	23.75	21.95	23.75	9,611,759	222,659,090	23.165	6.770	6.770	6.784	6.270	6.784	33,647,282	6.6174	6.52%
1999-12-07	0	22.25	22.20	22.25	22.15	22.80	5,751,000	128,910,110	22.415	6.356	6.342	6.356	6.327	6.513	20,132,165	6.4032	-0.45%
1999-12-06	0	22.35	22.35	22.40	21.60	22.55	6,675,032	148,860,704	22.301	6.385	6.385	6.399	6.170	6.442	23,366,866	6.3706	5.18%
1999-12-03	0	21.25	21.25	21.30	21.00	21.50	4,335,000	92,123,486	21.251	6.070	6.070	6.085	5.999	6.142	15,175,263	6.0706	0.24%
1999-12-02	0	21.20	21.25	21.30	20.80	21.40	3,996,720	84,125,872	21.049	6.056	6.070	6.085	5.942	6.113	13,991,067	6.0128	0.24%
1999-12-01	0	21.15	21.00	21.20	20.40	21.60	2,682,222	56,301,151	20.990	6.042	5.999	6.056	5.828	6.170	9,389,486	5.9962	0.71%
1999-11-30	0	21.00	21.00	21.05	20.40	21.50	5,536,000	115,123,670	20.795	5.999	5.999	6.013	5.828	6.142	19,379,528	5.9405	-2.33%
1999-11-29	0	21.50	21.50	21.55	21.15	21.50	4,804,400	102,360,670	21.306	6.142	6.142	6.156	6.042	6.142	16,818,462	6.0862	0.94%
1999-11-26	0	21.30	21.30	21.40	21.10	21.85	3,521,000	75,466,500	21.433	6.085	6.085	6.113	6.027	6.242	12,325,744	6.1227	-0.93%
1999-11-25	0	21.50	21.50	21.60	21.45	22.15	5,378,646	117,097,233	21.771	6.142	6.142	6.170	6.127	6.327	18,828,689	6.2191	-3.15%
1999-11-24	0	22.20	22.10	22.20	21.80	22.40	3,233,415	71,664,718	22.164	6.342	6.313	6.342	6.227	6.399	11,319,013	6.3314	0.68%
1999-11-23	0	22.05	22.00	22.05	21.80	22.35	4,037,990	88,723,367	21.972	6.299	6.285	6.299	6.227	6.385	14,135,539	6.2766	-0.45%
1999-11-22	0	22.15	22.15	22.20	22.05	22.40	2,247,340	49,804,170	22.161	6.327	6.327	6.342	6.299	6.399	7,867,122	6.3307	-0.67%
1999-11-19	0	22.30	22.15	22.30	21.60	22.70	4,318,180	95,264,590	22.061	6.370	6.327	6.370	6.170	6.485	15,116,382	6.3021	2.29%
1999-11-18	0	21.80	21.75	21.80	21.60	22.15	2,903,790	63,464,087	21.856	6.227	6.213	6.227	6.170	6.327	10,165,116	6.2433	-0.91%
1999-11-17	0	22.00	22.00	22.05	21.90	22.90	5,063,928	112,280,102	22.173	6.285	6.285	6.299	6.256	6.542	17,726,975	6.3339	-1.79%
1999-11-16	0	22.40	22.35	22.40	21.90	22.55	5,924,150	131,691,188	22.230	6.399	6.385	6.399	6.256	6.442	20,738,301	6.3501	0.90%
1999-11-15	0	22.20	22.15	22.25	21.75	22.30	5,262,512	115,778,602	22.001	6.342	6.327	6.356	6.213	6.370	18,422,146	6.2848	3.02%
1999-11-12	0	21.55	21.60	21.65	21.00	21.90	5,758,000	123,836,370	21.507	6.156	6.170	6.185	5.999	6.256	20,156,670	6.1437	-1.82%
1999-11-11	0	21.95	22.00	22.05	21.40	22.35	7,220,161	158,100,713	21.897	6.270	6.285	6.299	6.113	6.385	25,275,165	6.2552	2.57%
1999-11-10	0	21.40	21.35	21.40	20.75	21.40	3,250,000	68,683,850	21.133	6.113	6.099	6.113	5.927	6.113	11,377,071	6.0370	2.39%
1999-11-09	0	20.90	21.00	21.05	20.75	21.10	2,488,700	52,037,810	20.910	5.970	5.999	6.013	5.927	6.027	8,712,036	5.9731	0.97%
1999-11-08	0	20.70	20.65	20.70	20.60	21.40	2,687,250	56,116,127	20.882	5.913	5.899	5.913	5.885	6.113	9,407,088	5.9653	-1.43%
1999-11-05	0	21.00	21.00	21.05	20.80	21.10	5,511,500	115,573,450	20.970	5.999	5.999	6.013	5.942	6.027	19,293,763	5.9902	0.96%
1999-11-04	0	20.80	20.90	20.95	19.80	21.00	5,915,000	121,969,708	20.620	5.942	5.970	5.985	5.656	5.999	20,706,270	5.8905	4.00%
1999-11-03	0	20.00	19.95	20.00	19.95	20.55	2,150,490	43,377,042	20.171	5.713	5.699	5.713	5.699	5.870	7,528,086	5.7620	0.00%
1999-11-02	0	20.00	20.05	20.10	19.90	20.15	1,743,000	35,062,990	20.116	5.713	5.728	5.742	5.685	5.756	6,101,611	5.7465	-0.99%
1999-11-01	0	20.20	20.15	20.20	20.10	20.60	2,068,782	41,844,494	20.227	5.770	5.756	5.770	5.742	5.885	7,242,056	5.7780	0.50%
1999-10-29	0	20.10	20.10	20.15	19.90	21.00	5,225,772	104,977,228	20.088	5.742	5.742	5.756	5.685	5.999	18,293,533	5.7385	0.50%
1999-10-28	0	20.00	20.00	20.05	19.80	20.60	3,666,650	74,675,250	20.366	5.713	5.713	5.728	5.656	5.885	12,835,612	5.8178	-1.96%
1999-10-27	0	20.40	20.35	20.40	20.20	20.45	2,060,000	41,860,685	20.321	5.828	5.813	5.828	5.770	5.842	7,211,313	5.8049	0.00%
1999-10-26	0	20.40	20.40	20.45	20.25	20.80	3,695,000	76,026,632	20.576	5.828	5.828	5.842	5.785	5.942	12,934,855	5.8777	-4.00%
1999-10-25	0	23.25	23.20	23.25	22.35	23.45	6,965,000	160,996,694	23.115	6.070	6.057	6.070	5.835	6.123	26,676,710	6.0351	4.97%
1999-10-22	0	22.15	22.10	22.15	21.20	22.30	3,860,000	83,855,539	21.724	5.783	5.770	5.783	5.535	5.822	14,784,221	5.6720	4.48%
1999-10-21	0	21.20	21.15	21.20	21.00	21.45	3,691,000	78,165,560	21.177	5.535	5.522	5.535	5.483	5.600	14,136,933	5.5292	0.71%
1999-10-20	0	21.05	20.95	21.10	21.00	21.50	3,788,130	80,523,430	21.257	5.496	5.470	5.509	5.483	5.613	14,508,951	5.5499	0.24%
1999-10-19	0	21.00	21.00	21.05	20.50	21.30	2,019,500	42,418,400	21.004	5.483	5.483	5.496	5.352	5.561	7,734,905	5.4840	0.00%
1999-10-15	0	21.00	20.95	21.00	20.95	21.55	2,376,000	50,549,970	21.275	5.483	5.470	5.483	5.470	5.626	9,100,339	5.5547	-2.33%
1999-10-14	0	21.50	21.50	21.55	20.30	21.50	3,602,095	76,213,625	21.158	5.613	5.613	5.626	5.300	5.613	13,796,417	5.5242	5.91%
1999-10-13	0	20.30	20.25	20.30	20.30	20.90	3,798,600	78,134,390	20.569	5.300	5.287	5.300	5.300	5.457	14,549,052	5.3704	-2.17%
1999-10-12	0	20.75	20.70	20.75	20.60	21.45	3,327,000	69,957,650	21.027	5.418	5.405	5.418	5.378	5.600	12,742,773	5.4900	-3.71%
1999-10-11	0	21.55	21.50	21.60	21.50	22.70	2,772,300	60,515,000	21.828	5.626	5.613	5.640	5.613	5.927	10,618,211	5.6992	-5.07%
1999-10-08	0	22.70	22.65	22.70	22.40	22.75	3,164,500	71,482,334	22.589	5.927	5.914	5.927	5.848	5.940	12,120,380	5.8977	0.22%
1999-10-07	0	22.65	22.65	22.70	22.45	22.85	4,711,000	106,309,950	22.566	5.914	5.914	5.927	5.861	5.966	18,043,644	5.8918	0.67%
1999-10-06	0	22.50	22.45	22.50	22.30	22.55	2,370,000	53,109,110	22.409	5.875	5.861	5.875	5.822	5.888	9,077,359	5.8507	0.90%
1999-10-05	0	22.30	22.30	22.35	21.65	22.30	1,984,561	43,747,472	22.044	5.822	5.822	5.835	5.653	5.822	7,601,085	5.7554	1.36%
1999-10-04	0	22.00	22.00	22.15	21.70	22.30	1,395,500	30,798,550	22.070	5.744	5.744	5.783	5.666	5.822	5,344,917	5.7622	2.33%
1999-09-30	0	21.50	21.50	21.55	21.50	21.85	1,260,027	27,304,193	21.670	5.613	5.613	5.626	5.613	5.705	4,826,041	5.6577	-1.15%
1999-09-29	0	21.75	21.75	21.80	20.90	21.80	1,892,500	40,333,050	21.312	5.679	5.679	5.692	5.457	5.692	7,248,481	5.5643	1.64%
1999-09-28	0	21.40	21.40	21.45	21.05	21.40	1,635,000	34,843,150	21.311	5.587	5.587	5.600	5.496	5.587	6,262,228	5.5640	2.15%
1999-09-27	0	20.95	21.15	21.20	20.85	21.70	2,986,000	63,189,630	21.162	5.470	5.522	5.535	5.444	5.666	11,436,706	5.5252	-3.68%
1999-09-24	0	21.75	21.80	21.85	21.50	21.85	1,832,500	39,654,575	21.640	5.679	5.692	5.705	5.613	5.705	7,018,675	5.6499	-0.91%
1999-09-23	0	21.95	21.95	22.00	21.65	22.10	1,039,000	22,779,216	21.924	5.731	5.731	5.744	5.653	5.770	3,979,483	5.7242	1.39%
1999-09-22	0	21.65	21.70	21.80	21.40	21.80	3,231,410	70,069,068	21.684	5.653	5.666	5.692	5.587	5.692	12,376,653	5.6614	-1.81%
1999-09-21	0	22.05	22.00	22.05	21.90	22.40	2,120,100	46,932,420	22.137	5.757	5.744	5.757	5.718	5.848	8,120,214	5.7797	0.46%
1999-09-20	0	21.95	21.95	22.00	21.90	22.90	3,697,000	81,954,740	22.168	5.731	5.731	5.744	5.718	5.979	14,159,913	5.7878	-3.30%
1999-09-17	0	22.70	22.70	22.80	22.40	23.15	6,751,000	152,991,300	22.662	5.927	5.927	5.953	5.848	6.044	25,857,066	5.9168	-2.78%
1999-09-15	0	23.35	23.35	23.40	23.25	23.80	2,410,000	56,488,700	23.439	6.096	6.096	6.109	6.070	6.214	9,230,563	6.1197	-2.91%
1999-09-14	0	24.05	24.05	24.10	23.95	24.15	3,208,000	77,052,200	24.019	6.279	6.279	6.292	6.253	6.305	12,286,990	6.2710	-0.62%
1999-09-13	0	24.20	24.20	24.25	24.00	24.55	3,739,900	90,487,620	24.195	6.318	6.318	6.331	6.266	6.410	14,324,225	6.3171	0.83%
1999-09-10	0	24.00	23.95	24.00	23.70	24.00	3,818,320	91,230,050	23.893	6.266	6.253	6.266	6.188	6.266	14,624,582	6.2381	0.00%
1999-09-09	0	24.00	23.90	24.00	23.35	24.10	3,788,000	90,569,170	23.909	6.266	6.240	6.266	6.096	6.292	14,508,453	6.2425	2.56%
1999-09-08	0	23.60	23.55	23.60	23.55	23.95	3,250,900	76,937,136	23.666	6.109	6.097	6.109	6.097	6.200	12,557,723	6.1267	-1.67%
1999-09-07	0	24.00	23.95	24.00	23.75	24.05	2,589,000	61,969,800	23.936	6.213	6.200	6.213	6.148	6.226	10,000,906	6.1964	1.05%
1999-09-06	0	23.75	23.65	23.75	23.65	24.20	2,484,041	59,214,163	23.838	6.148	6.122	6.148	6.122	6.265	9,595,466	6.1711	0.64%
1999-09-03	0	23.60	23.60	23.65	23.00	23.60	2,821,000	65,786,632	23.320	6.109	6.109	6.122	5.954	6.109	10,897,086	6.0371	0.00%
1999-09-02	0	23.60	23.55	23.60	23.45	24.15	2,697,500	63,767,919	23.640	6.109	6.097	6.109	6.071	6.252	10,420,025	6.1197	-1.67%
1999-09-01	0	24.00	24.00	24.05	23.75	24.40	3,569,000	85,832,900	24.050	6.213	6.213	6.226	6.148	6.317	13,786,494	6.2259	-0.62%
1999-08-31	0	24.15	24.15	24.25	23.90	24.40	4,891,631	118,283,238	24.181	6.252	6.252	6.278	6.187	6.317	18,895,613	6.2598	-0.62%
1999-08-30	0	24.30	24.30	24.35	23.50	24.65	10,936,792	265,520,164	24.278	6.291	6.291	6.304	6.084	6.381	42,247,133	6.2849	6.58%
1999-08-27	0	22.80	22.80	22.85	22.75	23.75	8,822,000	206,544,300	23.412	5.902	5.902	5.915	5.889	6.148	34,078,019	6.0609	-1.51%
1999-08-26	0	23.15	23.15	23.20	22.40	23.55	4,115,000	94,433,756	22.949	5.993	5.993	6.006	5.799	6.097	15,895,607	5.9409	3.35%
1999-08-25	0	22.40	22.40	22.45	22.20	22.90	1,733,500	38,947,550	22.468	5.799	5.799	5.812	5.747	5.928	6,696,242	5.8163	-1.97%
1999-08-24	0	22.85	22.75	22.85	22.60	23.00	1,396,900	31,816,878	22.777	5.915	5.889	5.915	5.851	5.954	5,396,008	5.8964	1.56%
1999-08-23	0	22.50	22.45	22.50	22.20	23.25	1,826,900	41,925,383	22.949	5.825	5.812	5.825	5.747	6.019	7,057,032	5.9409	-1.75%
1999-08-20	0	22.90	22.85	22.90	22.20	23.00	4,396,350	99,987,192	22.743	5.928	5.915	5.928	5.747	5.954	16,982,419	5.8877	3.39%
1999-08-19	0	22.15	22.10	22.20	20.80	22.20	3,492,000	76,402,400	21.879	5.734	5.721	5.747	5.385	5.747	13,489,055	5.6640	4.98%
1999-08-18	0	21.10	21.10	21.15	20.60	21.25	2,084,000	43,901,895	21.066	5.462	5.462	5.475	5.333	5.501	8,050,169	5.4535	1.44%
1999-08-17	0	20.80	20.80	20.85	20.10	21.10	3,629,870	74,843,786	20.619	5.385	5.385	5.398	5.203	5.462	14,021,625	5.3377	4.00%
1999-08-16	0	20.00	19.90	20.00	19.85	20.50	1,826,082	36,631,624	20.060	5.178	5.152	5.178	5.139	5.307	7,053,872	5.1931	3.36%
1999-08-13	0	19.35	19.35	19.40	19.25	20.10	1,489,000	29,072,094	19.525	5.009	5.009	5.022	4.983	5.203	5,751,776	5.0545	-3.97%
1999-08-12	0	20.15	20.10	20.15	19.30	20.40	3,346,000	65,989,390	19.722	5.216	5.203	5.216	4.996	5.281	12,925,080	5.1055	8.04%
1999-08-11	0	18.65	18.60	18.80	18.60	19.40	4,818,200	90,755,856	18.836	4.828	4.815	4.867	4.815	5.022	18,611,960	4.8762	-4.36%
1999-08-10	0	19.50	19.45	19.50	19.35	20.85	2,919,500	58,107,828	19.903	5.048	5.035	5.048	5.009	5.398	11,277,576	5.1525	-4.88%
1999-08-09	0	20.50	20.50	20.55	20.30	21.00	1,945,000	40,041,320	20.587	5.307	5.307	5.320	5.255	5.436	7,513,234	5.3294	-2.84%
1999-08-06	0	21.10	21.05	21.10	20.95	21.30	2,270,000	47,941,364	21.120	5.462	5.449	5.462	5.423	5.514	8,768,658	5.4674	-0.47%
1999-08-05	0	21.20	21.15	21.20	21.10	21.80	2,982,964	63,908,719	21.425	5.488	5.475	5.488	5.462	5.644	11,522,728	5.5463	-2.97%
1999-08-04	0	21.85	21.85	21.90	21.80	22.40	3,722,000	81,952,750	22.018	5.656	5.656	5.669	5.644	5.799	14,377,509	5.7001	0.00%
1999-08-03	0	21.85	21.75	21.80	21.65	22.00	2,190,000	47,762,200	21.809	5.656	5.631	5.644	5.605	5.695	8,459,631	5.6459	1.39%
1999-08-02	0	21.55	21.45	21.50	21.15	22.00	2,974,000	64,096,520	21.552	5.579	5.553	5.566	5.475	5.695	11,488,101	5.5794	-0.69%
1999-07-30	0	21.70	21.70	21.75	21.00	21.75	5,065,000	107,511,114	21.226	5.618	5.618	5.631	5.436	5.631	19,565,310	5.4950	0.70%
1999-07-29	0	21.55	21.50	21.55	21.25	22.00	3,141,760	68,519,824	21.809	5.579	5.566	5.579	5.501	5.695	12,136,132	5.6459	-2.71%
1999-07-28	0	22.15	22.10	22.15	22.05	22.60	4,649,160	103,297,320	22.218	5.734	5.721	5.734	5.708	5.851	17,958,985	5.7518	1.61%
1999-07-27	0	21.80	21.75	21.80	20.90	22.00	3,743,000	80,602,382	21.534	5.644	5.631	5.644	5.411	5.695	14,458,629	5.5747	2.11%
1999-07-26	0	21.35	21.20	21.30	20.80	22.90	5,289,000	113,786,072	21.514	5.527	5.488	5.514	5.385	5.928	20,430,588	5.5694	-6.77%
1999-07-23	0	22.90	22.90	22.95	22.50	23.80	5,673,000	130,295,338	22.968	5.928	5.928	5.941	5.825	6.161	21,913,920	5.9458	-4.38%
1999-07-22	0	23.95	23.95	24.00	23.70	24.10	5,262,000	125,947,267	23.935	6.200	6.200	6.213	6.135	6.239	20,326,291	6.1963	-0.83%
1999-07-21	0	24.15	24.00	24.15	23.80	24.25	4,284,000	103,120,714	24.071	6.252	6.213	6.252	6.161	6.278	16,548,428	6.2315	-0.41%
1999-07-20	0	24.25	24.25	24.30	24.10	25.40	2,737,000	67,085,000	24.510	6.278	6.278	6.291	6.239	6.575	10,572,607	6.3452	-2.61%
1999-07-19	0	24.90	24.90	24.95	24.20	25.25	2,863,000	70,924,876	24.773	6.446	6.446	6.459	6.265	6.537	11,059,325	6.4131	2.26%
1999-07-16	0	24.35	24.35	24.40	24.20	25.25	3,247,000	79,843,860	24.590	6.304	6.304	6.317	6.265	6.537	12,542,658	6.3658	-3.56%
1999-07-15	0	25.25	25.25	25.30	24.55	25.25	2,540,100	63,167,470	24.868	6.537	6.537	6.550	6.355	6.537	9,812,013	6.4378	1.81%
1999-07-14	0	24.80	24.80	24.90	24.20	25.90	4,618,100	115,186,235	24.942	6.420	6.420	6.446	6.265	6.705	17,839,005	6.4570	-4.06%
1999-07-13	0	25.85	25.85	25.90	25.20	26.00	2,935,000	75,394,087	25.688	6.692	6.692	6.705	6.524	6.731	11,337,450	6.6500	2.17%
1999-07-12	0	25.30	25.00	25.30	25.10	26.10	1,679,000	43,437,550	25.871	6.550	6.472	6.550	6.498	6.757	6,485,717	6.6974	-1.94%
1999-07-09	0	25.80	25.70	25.85	25.40	25.85	2,787,000	71,374,411	25.610	6.679	6.653	6.692	6.575	6.692	10,765,749	6.6298	0.98%
1999-07-08	0	25.55	25.45	25.55	25.00	25.95	2,112,525	53,686,890	25.414	6.614	6.588	6.614	6.472	6.718	8,160,357	6.5790	-0.58%
1999-07-07	0	25.70	25.80	25.85	25.10	26.00	1,737,000	44,653,409	25.707	6.653	6.679	6.692	6.498	6.731	6,709,762	6.6550	-0.77%
1999-07-06	0	25.90	25.85	25.90	25.10	25.95	3,440,255	88,387,476	25.692	6.705	6.692	6.705	6.498	6.718	13,289,172	6.6511	-0.19%
1999-07-05	0	25.95	25.60	25.95	25.80	26.55	3,405,000	89,097,546	26.167	6.718	6.627	6.718	6.679	6.873	13,152,987	6.7739	-1.14%
1999-07-02	0	26.25	26.20	26.25	24.85	26.25	8,199,267	211,453,625	25.789	6.796	6.783	6.796	6.433	6.796	31,672,498	6.6763	6.06%
1999-06-30	0	24.75	24.75	24.90	24.70	25.50	2,332,700	58,468,978	25.065	6.407	6.407	6.446	6.394	6.601	9,010,859	6.4887	-1.39%
1999-06-29	0	25.10	25.05	25.15	25.00	25.90	2,099,000	53,278,307	25.383	6.498	6.485	6.511	6.472	6.705	8,108,112	6.5710	-2.14%
1999-06-28	0	25.65	25.60	25.70	25.00	25.80	2,481,027	62,919,524	25.360	6.640	6.627	6.653	6.472	6.679	9,583,823	6.5652	2.60%
1999-06-25	0	25.00	25.00	25.05	24.50	25.15	3,542,700	88,102,888	24.869	6.472	6.472	6.485	6.342	6.511	13,684,901	6.4380	0.00%
1999-06-24	0	25.00	25.00	25.05	24.90	25.55	3,569,291	89,676,246	25.124	6.472	6.472	6.485	6.446	6.614	13,787,618	6.5041	-3.29%
1999-06-23	0	25.85	25.80	25.85	25.00	26.35	4,641,000	119,699,227	25.792	6.692	6.679	6.692	6.472	6.821	17,927,464	6.6769	-0.58%
1999-06-22	0	26.00	25.95	26.00	24.90	26.10	8,147,000	209,587,275	25.726	6.731	6.718	6.731	6.446	6.757	31,470,599	6.6598	4.42%
1999-06-21	0	24.90	24.90	24.95	23.80	24.95	4,814,775	117,159,346	24.333	6.446	6.446	6.459	6.161	6.459	18,598,730	6.2993	3.97%
1999-06-17	0	23.95	23.95	24.00	23.60	24.25	7,882,000	189,831,200	24.084	6.200	6.200	6.213	6.109	6.278	30,446,945	6.2348	1.91%
1999-06-16	0	23.50	23.50	23.55	22.70	23.60	4,341,667	101,595,559	23.400	6.084	6.084	6.097	5.876	6.109	16,771,187	6.0577	3.30%
1999-06-15	0	22.75	22.70	22.80	22.50	23.40	3,163,450	71,817,400	22.702	5.889	5.876	5.902	5.825	6.058	12,219,917	5.8771	-2.57%
1999-06-14	0	23.35	23.25	23.35	22.50	23.50	4,146,000	95,892,445	23.129	6.045	6.019	6.045	5.825	6.084	16,015,356	5.9875	3.55%
1999-06-11	0	22.55	22.50	22.55	21.30	22.60	6,192,000	136,822,476	22.097	5.838	5.825	5.838	5.514	5.851	23,918,737	5.7203	5.87%
1999-06-10	0	21.30	21.30	21.40	21.10	21.60	5,849,900	125,363,285	21.430	5.514	5.514	5.540	5.462	5.592	22,597,257	5.5477	1.91%
1999-06-09	0	20.90	20.75	20.90	20.60	21.30	2,953,000	61,647,080	20.876	5.411	5.372	5.411	5.333	5.514	11,406,981	5.4043	0.00%
1999-06-08	0	20.90	20.85	20.90	20.75	21.30	4,117,000	86,554,900	21.024	5.411	5.398	5.411	5.372	5.514	15,903,333	5.4426	0.72%
1999-06-07	0	20.75	20.75	20.80	20.25	21.00	2,205,000	45,284,500	20.537	5.372	5.372	5.385	5.242	5.436	8,517,573	5.3166	3.49%
1999-06-04	0	20.05	20.00	20.05	19.90	20.30	1,988,016	39,949,307	20.095	5.190	5.178	5.190	5.152	5.255	7,679,398	5.2021	1.01%
1999-06-03	0	19.85	19.85	19.90	19.50	20.60	3,362,500	66,691,630	19.834	5.139	5.139	5.152	5.048	5.333	12,988,817	5.1345	-2.70%
1999-06-02	0	20.40	20.35	20.40	20.15	20.70	2,470,500	50,127,450	20.290	5.281	5.268	5.281	5.216	5.359	9,543,159	5.2527	-0.49%
1999-06-01	0	20.50	20.45	20.50	19.65	20.50	2,118,000	42,709,488	20.165	5.307	5.294	5.307	5.087	5.307	8,181,506	5.2202	3.02%
1999-05-31	0	19.90	19.85	19.90	19.60	20.10	2,962,016	58,756,710	19.837	5.152	5.139	5.152	5.074	5.203	11,441,809	5.1353	1.27%
1999-05-28	0	20.15	20.10	20.25	19.90	20.80	3,815,000	76,631,326	20.087	5.087	5.074	5.112	5.024	5.251	15,111,735	5.0710	-2.42%
1999-05-27	0	20.65	20.60	20.65	20.60	21.80	2,661,000	55,467,002	20.844	5.213	5.201	5.213	5.201	5.503	10,540,584	5.2622	-0.96%
1999-05-26	0	20.85	20.80	20.85	20.20	21.30	1,631,000	33,872,272	20.768	5.264	5.251	5.264	5.100	5.377	6,460,613	5.2429	-0.24%
1999-05-25	0	20.90	20.75	20.80	20.25	21.40	2,825,000	58,869,400	20.839	5.276	5.238	5.251	5.112	5.402	11,190,210	5.2608	2.70%
1999-05-24	0	20.35	20.30	20.35	20.15	20.70	2,492,000	50,657,923	20.328	5.137	5.125	5.137	5.087	5.226	9,871,152	5.1319	0.00%
1999-05-21	0	20.35	20.35	20.40	20.30	21.35	4,186,080	86,199,404	20.592	5.137	5.137	5.150	5.125	5.390	16,581,633	5.1985	-4.24%
1999-05-20	0	21.25	21.20	21.25	21.20	22.60	3,603,350	77,851,475	21.605	5.365	5.352	5.365	5.352	5.705	14,273,360	5.4543	-3.85%
1999-05-19	0	22.10	22.10	22.25	21.95	22.50	1,790,053	39,633,621	22.141	5.579	5.579	5.617	5.541	5.680	7,090,644	5.5896	-2.21%
1999-05-18	0	22.60	22.40	22.60	22.00	22.70	1,141,074	25,675,108	22.501	5.705	5.655	5.705	5.554	5.731	4,519,950	5.6804	1.12%
1999-05-17	0	22.35	22.30	22.35	22.30	22.80	3,023,000	68,168,039	22.550	5.642	5.630	5.642	5.630	5.756	11,974,515	5.6928	-4.28%
1999-05-14	0	23.35	23.05	23.35	22.80	23.70	2,449,300	56,745,323	23.168	5.895	5.819	5.895	5.756	5.983	9,702,011	5.8488	0.00%
1999-05-13	0	23.35	23.35	23.40	23.30	24.05	1,896,150	44,668,685	23.558	5.895	5.895	5.907	5.882	6.071	7,510,909	5.9472	-2.30%
1999-05-12	0	23.90	23.85	24.00	22.80	24.15	7,222,000	170,592,934	23.621	6.034	6.021	6.059	5.756	6.097	28,607,326	5.9633	4.82%
1999-05-11	0	22.80	22.80	22.85	22.00	23.00	2,985,800	67,340,180	22.553	5.756	5.756	5.769	5.554	5.806	11,827,161	5.6937	2.47%
1999-05-10	0	22.25	22.20	22.25	21.90	24.30	9,066,000	204,631,460	22.571	5.617	5.604	5.617	5.529	6.135	35,911,662	5.6982	-8.25%
1999-05-07	0	24.25	24.20	24.25	23.90	24.85	7,816,000	190,229,436	24.338	6.122	6.109	6.122	6.034	6.273	30,960,241	6.1443	1.25%
1999-05-06	0	23.95	23.90	24.00	23.20	24.00	5,962,500	140,897,550	23.631	6.046	6.034	6.059	5.857	6.059	23,618,275	5.9656	4.13%
1999-05-05	0	23.00	23.00	23.05	21.50	23.20	5,063,000	112,514,130	22.223	5.806	5.806	5.819	5.428	5.857	20,055,233	5.6102	5.50%
1999-05-04	0	21.80	21.75	21.80	21.60	22.20	3,275,000	71,394,360	21.800	5.503	5.491	5.503	5.453	5.604	12,972,721	5.5034	1.40%
1999-05-03	0	21.50	21.40	21.50	20.90	21.80	5,099,000	108,197,487	21.219	5.428	5.402	5.428	5.276	5.503	20,197,834	5.3569	2.38%
1999-04-30	0	21.00	20.95	21.00	20.30	21.00	2,871,000	59,669,449	20.784	5.302	5.289	5.302	5.125	5.302	11,372,422	5.2469	2.69%
1999-04-29	0	20.45	20.45	20.55	19.55	20.95	2,920,969	59,459,760	20.356	5.163	5.163	5.188	4.935	5.289	11,570,356	5.1390	0.49%
1999-04-28	0	20.35	20.20	20.40	19.90	22.05	3,337,823	69,596,238	20.851	5.137	5.100	5.150	5.024	5.567	13,221,572	5.2638	-5.13%
1999-04-27	0	21.45	21.35	21.45	21.00	21.90	2,958,100	63,201,610	21.366	5.415	5.390	5.415	5.302	5.529	11,717,437	5.3938	1.42%
1999-04-26	0	21.15	21.10	21.15	20.85	21.85	4,596,000	99,370,176	21.621	5.339	5.327	5.339	5.264	5.516	18,205,382	5.4583	0.71%
1999-04-23	0	21.00	21.00	21.15	21.00	22.75	9,857,490	217,716,470	22.086	5.302	5.302	5.339	5.302	5.743	39,046,861	5.5758	-3.00%
1999-04-22	0	21.65	21.70	21.75	20.30	21.75	8,131,930	171,661,522	21.110	5.466	5.478	5.491	5.125	5.491	32,211,683	5.3292	7.44%
1999-04-21	0	20.15	20.15	20.20	19.60	20.80	5,593,000	112,398,625	20.096	5.087	5.087	5.100	4.948	5.251	22,154,635	5.0734	-0.98%
1999-04-20	0	20.35	20.15	20.45	19.80	21.10	12,122,769	249,474,962	20.579	5.137	5.087	5.163	4.999	5.327	48,019,940	5.1952	0.74%
1999-04-19	0	20.20	20.25	20.30	18.50	21.35	16,861,740	344,495,388	20.431	5.100	5.112	5.125	4.670	5.390	66,791,650	5.1578	9.19%
1999-04-16	0	18.50	18.45	18.50	18.00	18.70	7,640,000	141,104,541	18.469	4.670	4.658	4.670	4.544	4.721	30,263,081	4.6626	2.21%
1999-04-15	0	18.10	18.05	18.15	17.60	18.20	2,652,000	47,428,714	17.884	4.569	4.557	4.582	4.443	4.595	10,504,933	4.5149	1.69%
1999-04-14	0	17.80	17.80	17.85	17.65	18.30	5,855,000	105,441,870	18.009	4.494	4.494	4.506	4.456	4.620	23,192,453	4.5464	-0.84%
1999-04-13	0	17.95	17.90	17.95	17.85	18.30	4,897,214	88,129,268	17.996	4.532	4.519	4.532	4.506	4.620	19,398,532	4.5431	-0.28%
1999-04-12	0	18.00	18.00	18.05	18.00	18.50	4,180,894	75,752,945	18.119	4.544	4.544	4.557	4.544	4.670	16,561,091	4.5742	-2.17%
1999-04-09	0	18.40	18.35	18.40	18.00	18.50	5,967,000	108,320,357	18.153	4.645	4.633	4.645	4.544	4.670	23,636,100	4.5828	2.79%
1999-04-08	0	17.90	17.90	17.95	17.75	18.50	6,183,000	111,095,905	17.968	4.519	4.519	4.532	4.481	4.670	24,491,706	4.5361	0.56%
1999-04-07	0	17.80	17.75	17.80	16.50	17.85	7,106,030	123,345,100	17.358	4.494	4.481	4.494	4.165	4.506	28,147,953	4.3820	9.20%
1999-04-01	0	16.30	16.20	16.35	15.95	16.50	1,890,000	30,755,400	16.273	4.115	4.090	4.128	4.027	4.165	7,486,548	4.1081	0.00%
1999-03-31	0	16.30	16.30	16.40	16.00	16.60	2,538,000	41,595,659	16.389	4.115	4.115	4.140	4.039	4.191	10,053,364	4.1375	1.56%
1999-03-30	0	16.05	16.00	16.10	16.00	16.60	4,584,000	75,001,792	16.362	4.052	4.039	4.064	4.039	4.191	18,157,849	4.1305	-1.53%
1999-03-29	0	16.30	16.30	16.35	16.20	16.60	4,492,000	73,281,502	16.314	4.115	4.115	4.128	4.090	4.191	17,793,424	4.1185	-0.31%
1999-03-26	0	16.35	16.35	16.40	16.30	16.70	2,426,200	39,898,154	16.445	4.128	4.128	4.140	4.115	4.216	9,610,509	4.1515	0.00%
1999-03-25	0	16.35	16.35	16.45	16.15	16.80	2,291,000	37,671,420	16.443	4.128	4.128	4.153	4.077	4.241	9,074,963	4.1511	-1.21%
1999-03-24	0	16.55	16.45	16.55	16.10	16.55	3,842,000	62,830,755	16.354	4.178	4.153	4.178	4.064	4.178	15,218,686	4.1285	-0.60%
1999-03-23	0	16.65	16.65	16.70	16.30	16.75	3,600,725	59,450,392	16.511	4.203	4.203	4.216	4.115	4.229	14,262,962	4.1682	0.00%
1999-03-22	0	16.65	16.60	16.65	16.20	17.00	3,831,400	63,936,850	16.688	4.203	4.191	4.203	4.090	4.292	15,176,698	4.2128	2.15%
1999-03-19	0	16.30	16.30	16.35	15.20	16.45	10,219,230	163,949,363	16.043	4.115	4.115	4.128	3.837	4.153	40,479,763	4.0502	8.67%
1999-03-18	0	15.00	14.95	15.00	14.60	15.80	7,133,500	109,015,440	15.282	3.787	3.774	3.787	3.686	3.989	28,256,766	3.8580	-2.91%
1999-03-17	0	15.45	15.40	15.55	15.15	15.70	5,603,000	86,329,657	15.408	3.900	3.888	3.926	3.825	3.964	22,194,247	3.8897	0.65%
1999-03-16	0	15.35	15.35	15.40	14.95	15.40	6,237,000	94,803,870	15.200	3.875	3.875	3.888	3.774	3.888	24,705,607	3.8373	2.68%
1999-03-15	0	14.95	14.90	14.95	14.80	15.40	3,851,500	57,808,875	15.009	3.774	3.762	3.774	3.736	3.888	15,256,316	3.7892	-1.64%
1999-03-12	0	15.20	15.15	15.20	15.05	15.50	7,421,000	113,139,380	15.246	3.837	3.825	3.837	3.799	3.913	29,395,592	3.8489	0.66%
1999-03-11	0	15.10	15.05	15.15	14.45	15.45	7,256,000	109,042,850	15.028	3.812	3.799	3.825	3.648	3.900	28,742,005	3.7938	3.42%
1999-03-10	0	14.60	14.50	14.65	14.40	14.75	6,816,000	99,280,450	14.566	3.686	3.661	3.698	3.635	3.724	26,999,105	3.6772	1.04%
1999-03-09	0	14.45	14.40	14.45	14.20	14.70	5,429,580	78,021,328	14.370	3.648	3.635	3.648	3.585	3.711	21,507,306	3.6277	1.05%
1999-03-08	0	14.30	14.25	14.30	14.25	14.70	6,404,000	92,424,151	14.432	3.610	3.597	3.610	3.597	3.711	25,367,117	3.6435	0.35%
1999-03-05	0	14.25	14.25	14.30	14.10	14.70	4,315,098	61,908,422	14.347	3.597	3.597	3.610	3.560	3.711	17,092,691	3.6219	0.35%
1999-03-04	0	14.20	14.20	14.25	14.00	14.55	7,021,000	99,948,685	14.236	3.585	3.585	3.597	3.534	3.673	27,811,138	3.5938	1.43%
1999-03-03	0	14.00	14.00	14.05	13.85	14.50	7,415,823	105,168,812	14.182	3.534	3.534	3.547	3.496	3.661	29,375,086	3.5802	0.00%
1999-03-02	0	14.00	13.90	14.00	13.65	14.30	8,330,000	117,404,267	14.094	3.534	3.509	3.534	3.446	3.610	32,996,265	3.5581	-1.41%
1999-03-01	0	14.20	14.15	14.20	14.00	14.60	17,166,000	244,525,228	14.245	3.585	3.572	3.585	3.534	3.686	67,996,865	3.5961	4.80%
1999-02-26	0	13.55	13.50	13.55	13.20	13.80	5,489,857	73,469,094	13.383	3.421	3.408	3.421	3.332	3.484	21,746,072	3.3785	3.83%
1999-02-25	0	13.05	13.00	13.10	12.85	13.30	3,609,000	47,076,850	13.044	3.295	3.282	3.307	3.244	3.358	14,295,741	3.2931	-1.51%
1999-02-24	0	13.25	13.20	13.25	12.80	13.35	4,580,277	60,018,184	13.104	3.345	3.332	3.345	3.231	3.370	18,143,101	3.3080	3.11%
1999-02-23	0	12.85	12.80	12.85	12.70	13.50	4,773,000	61,866,800	12.962	3.244	3.231	3.244	3.206	3.408	18,906,503	3.2722	-3.02%
1999-02-22	0	13.25	13.20	13.25	13.10	13.60	1,115,656	14,903,484	13.358	3.345	3.332	3.345	3.307	3.433	4,419,265	3.3724	-1.12%
1999-02-19	0	13.40	13.35	13.40	13.30	14.00	1,691,600	22,959,870	13.573	3.383	3.370	3.383	3.358	3.534	6,700,658	3.4265	-2.90%
1999-02-15	0	13.80	13.75	13.80	13.55	14.00	1,642,000	22,618,660	13.775	3.484	3.471	3.484	3.421	3.534	6,504,186	3.4776	-1.43%
1999-02-12	0	14.00	13.95	14.00	13.70	14.00	2,028,000	28,062,250	13.837	3.534	3.522	3.534	3.459	3.534	8,033,184	3.4933	4.48%
1999-02-11	0	13.40	13.40	13.45	13.10	13.50	1,908,000	25,476,244	13.352	3.383	3.383	3.395	3.307	3.408	7,557,848	3.3708	2.68%
1999-02-10	0	13.05	13.00	13.05	12.80	13.50	3,299,000	43,022,550	13.041	3.295	3.282	3.295	3.231	3.408	13,067,789	3.2923	-2.25%
1999-02-09	0	13.35	13.30	13.35	13.20	13.60	2,723,500	36,317,300	13.335	3.370	3.358	3.370	3.332	3.433	10,788,155	3.3664	-1.84%
1999-02-08	0	13.60	13.45	13.60	13.45	14.00	1,870,500	25,381,084	13.569	3.433	3.395	3.433	3.395	3.534	7,409,305	3.4256	0.74%
1999-02-05	0	13.50	13.50	13.65	13.45	14.25	2,702,735	36,846,702	13.633	3.408	3.408	3.446	3.395	3.597	10,705,902	3.4417	-3.57%
1999-02-04	0	14.00	14.00	14.10	13.80	14.15	1,222,500	17,110,300	13.996	3.534	3.534	3.560	3.484	3.572	4,842,489	3.5334	-0.36%
1999-02-03	0	14.05	14.05	14.10	13.50	14.20	2,284,000	32,001,626	14.011	3.547	3.547	3.560	3.408	3.585	9,047,235	3.5372	2.55%
1999-02-02	0	13.70	13.70	13.85	13.45	13.85	1,558,000	21,272,490	13.654	3.459	3.459	3.496	3.395	3.496	6,171,450	3.4469	0.37%
1999-02-01	0	13.65	13.65	13.70	13.40	13.95	2,227,700	30,371,611	13.634	3.446	3.446	3.459	3.383	3.522	8,824,223	3.4418	-1.44%
1999-01-29	0	13.85	13.80	13.85	13.50	14.00	2,282,000	31,554,815	13.828	3.496	3.484	3.496	3.408	3.534	9,039,313	3.4908	1.09%
1999-01-28	0	13.70	13.70	13.75	13.60	14.50	5,380,000	74,723,668	13.889	3.459	3.459	3.471	3.433	3.661	21,310,913	3.5064	-5.84%
1999-01-27	0	14.55	14.50	14.55	13.40	14.55	8,938,000	124,992,770	13.984	3.673	3.661	3.673	3.383	3.673	35,404,636	3.5304	9.81%
1999-01-26	0	13.25	13.35	13.40	13.05	14.50	6,816,000	92,527,265	13.575	3.345	3.370	3.383	3.295	3.661	26,999,105	3.4270	-5.69%
1999-01-25	0	14.05	14.00	14.05	13.10	14.10	8,915,000	122,546,350	13.746	3.547	3.534	3.547	3.307	3.560	35,313,530	3.4702	-5.39%
1999-01-22	0	14.85	14.80	14.85	14.60	15.50	7,057,076	105,610,356	14.965	3.749	3.736	3.749	3.686	3.913	27,954,040	3.7780	-6.90%
1999-01-21	0	15.95	15.90	15.95	15.45	16.50	5,305,000	84,535,643	15.935	4.027	4.014	4.027	3.900	4.165	21,013,828	4.0229	-3.33%
1999-01-20	0	16.50	16.50	16.55	16.35	16.75	4,206,000	69,424,439	16.506	4.165	4.165	4.178	4.128	4.229	16,660,539	4.1670	-0.90%
1999-01-19	0	16.65	16.65	16.80	16.65	17.35	2,107,400	36,033,310	17.098	4.203	4.203	4.241	4.203	4.380	8,347,699	4.3166	-3.76%
1999-01-18	0	17.30	17.30	17.35	16.80	17.35	1,523,250	26,077,671	17.120	4.367	4.367	4.380	4.241	4.380	6,033,801	4.3219	2.67%
1999-01-15	0	16.85	16.90	16.95	16.65	17.05	2,775,000	46,706,202	16.831	4.254	4.266	4.279	4.203	4.304	10,992,153	4.2490	-1.17%
1999-01-14	0	17.05	17.00	17.05	16.40	17.30	8,303,000	138,993,848	16.740	4.304	4.292	4.304	4.140	4.367	32,889,315	4.2261	-2.57%
1999-01-13	0	17.50	17.55	17.60	17.40	18.20	3,360,960	59,215,708	17.619	4.418	4.431	4.443	4.393	4.595	13,313,221	4.4479	-3.31%
1999-01-12	0	18.10	17.95	18.00	17.30	18.20	4,542,000	80,990,830	17.832	4.569	4.532	4.544	4.367	4.595	17,991,481	4.5016	1.97%
1999-01-11	0	17.75	17.75	17.85	17.60	18.45	3,965,000	70,797,164	17.856	4.481	4.481	4.506	4.443	4.658	15,705,905	4.5077	-2.74%
1999-01-08	0	18.25	18.20	18.25	17.70	18.65	8,172,000	149,177,758	18.255	4.607	4.595	4.607	4.468	4.708	32,370,406	4.6085	3.40%
1999-01-07	0	17.65	17.55	17.70	17.50	18.00	5,961,900	105,472,746	17.691	4.456	4.431	4.468	4.418	4.544	23,615,898	4.4662	3.22%
1999-01-06	0	17.10	17.10	17.15	16.55	17.15	1,153,200	19,440,890	16.858	4.317	4.317	4.330	4.178	4.330	4,567,982	4.2559	2.09%
1999-01-05	0	16.75	16.65	16.75	16.40	16.80	1,668,000	27,742,400	16.632	4.229	4.203	4.229	4.140	4.241	6,607,175	4.1988	1.52%
1999-01-04	0	16.50	16.50	16.55	16.40	16.60	2,314,000	38,144,552	16.484	4.165	4.165	4.178	4.140	4.191	9,166,069	4.1615	-1.20%
1998-12-31	0	16.70	16.70	16.75	16.65	16.80	900,557	15,062,741	16.726	4.216	4.216	4.229	4.203	4.241	3,567,229	4.2225	-0.60%
1998-12-30	0	16.80	16.75	16.80	16.70	17.05	2,352,850	39,539,971	16.805	4.241	4.229	4.241	4.216	4.304	9,319,960	4.2425	-1.18%
1998-12-29	0	17.00	17.00	17.05	16.95	17.30	621,000	10,625,200	17.110	4.292	4.292	4.304	4.279	4.367	2,459,866	4.3194	-1.16%
1998-12-28	0	17.20	17.15	17.25	17.15	17.30	1,039,000	17,929,950	17.257	4.342	4.330	4.355	4.330	4.367	4,115,621	4.3566	-0.58%
1998-12-24	0	17.30	17.30	17.35	17.10	17.35	867,000	14,848,408	17.126	4.367	4.367	4.380	4.317	4.380	3,434,305	4.3236	2.37%
1998-12-23	0	16.90	16.85	16.95	16.80	17.20	1,237,000	21,038,610	17.008	4.266	4.254	4.279	4.241	4.342	4,899,926	4.2937	-1.46%
1998-12-22	0	17.15	17.10	17.15	16.85	17.50	1,479,755	25,444,774	17.195	4.330	4.317	4.330	4.254	4.418	5,861,511	4.3410	0.88%
1998-12-21	0	17.00	16.95	17.00	16.75	17.50	2,214,800	37,589,867	16.972	4.292	4.279	4.292	4.229	4.418	8,773,125	4.2847	0.00%
1998-12-18	0	17.00	16.95	17.00	16.95	17.30	1,350,250	23,106,250	17.113	4.292	4.279	4.292	4.279	4.367	5,348,524	4.3201	-0.87%
1998-12-17	0	17.15	17.10	17.15	16.65	17.20	1,323,656	22,359,974	16.893	4.330	4.317	4.330	4.203	4.342	5,243,182	4.2646	0.88%
1998-12-16	0	17.00	17.00	17.05	17.00	17.20	1,439,755	24,615,356	17.097	4.292	4.292	4.304	4.292	4.342	5,703,066	4.3162	-1.16%
1998-12-15	0	17.20	17.15	17.20	17.05	17.45	1,910,726	32,934,875	17.237	4.342	4.330	4.342	4.304	4.405	7,568,646	4.3515	0.29%
1998-12-14	0	17.15	17.10	17.15	17.00	17.50	1,636,369	28,017,071	17.121	4.330	4.317	4.330	4.292	4.418	6,481,881	4.3224	-2.00%
1998-12-11	0	17.50	17.50	17.55	17.35	18.00	4,924,500	86,202,068	17.505	4.418	4.418	4.431	4.380	4.544	19,506,616	4.4191	-3.05%
1998-12-10	0	18.05	18.15	18.25	17.95	18.50	2,389,475	43,232,059	18.093	4.557	4.582	4.607	4.532	4.670	9,465,036	4.5676	-1.10%
1998-12-09	0	18.25	18.25	18.30	17.80	18.30	2,425,900	43,999,096	18.137	4.607	4.607	4.620	4.494	4.620	9,609,321	4.5788	-0.82%
1998-12-08	0	18.40	18.40	18.45	18.10	18.70	1,699,400	31,277,200	18.405	4.645	4.645	4.658	4.569	4.721	6,731,555	4.6464	-1.08%
1998-12-07	0	18.60	18.60	18.65	18.00	18.70	3,360,000	62,085,342	18.478	4.696	4.696	4.708	4.544	4.721	13,309,418	4.6648	5.98%
1998-12-04	0	17.55	17.50	17.55	17.50	18.05	2,014,000	35,581,038	17.667	4.431	4.418	4.431	4.418	4.557	7,977,728	4.4600	-1.96%
1998-12-03	0	17.90	17.85	17.90	17.50	18.25	3,526,000	63,017,499	17.872	4.519	4.506	4.519	4.418	4.607	13,966,967	4.5119	-1.10%
1998-12-02	0	18.10	18.15	18.20	17.80	18.50	1,743,000	31,656,998	18.162	4.569	4.582	4.595	4.494	4.670	6,904,261	4.5851	0.56%
1998-12-01	0	18.00	18.00	18.05	16.80	18.05	4,346,000	76,165,100	17.525	4.544	4.544	4.557	4.241	4.557	17,215,098	4.4243	2.56%
1998-11-30	0	17.55	17.50	17.55	17.40	19.05	2,536,000	45,550,070	17.961	4.431	4.418	4.431	4.393	4.809	10,045,442	4.5344	-6.90%
1998-11-27	0	18.85	18.80	18.85	18.40	19.25	2,826,000	53,290,596	18.857	4.759	4.746	4.759	4.645	4.860	11,194,171	4.7606	-0.79%
1998-11-26	0	19.00	18.95	19.00	18.60	19.40	2,175,000	41,402,225	19.036	4.797	4.784	4.797	4.696	4.898	8,615,471	4.8056	-0.52%
1998-11-25	0	19.10	19.00	19.05	19.00	19.80	5,630,866	109,475,800	19.442	4.822	4.797	4.809	4.797	4.999	22,304,628	4.9082	-3.29%
1998-11-24	0	19.75	19.70	19.75	19.15	19.90	5,232,000	101,969,870	19.490	4.986	4.973	4.986	4.834	5.024	20,724,665	4.9202	3.67%
1998-11-23	0	19.05	19.00	19.05	19.00	19.30	2,666,420	50,991,082	19.123	4.809	4.797	4.809	4.797	4.872	10,562,053	4.8278	0.53%
1998-11-20	0	18.95	18.90	18.95	18.55	20.00	4,112,500	78,461,850	19.079	4.784	4.771	4.784	4.683	5.049	16,290,173	4.8165	-3.07%
1998-11-19	0	19.55	19.40	19.55	19.15	19.90	1,024,532	20,107,408	19.626	4.935	4.898	4.935	4.834	5.024	4,058,311	4.9546	-0.76%
1998-11-18	0	19.70	19.65	19.70	19.50	20.30	2,728,600	54,420,750	19.945	4.973	4.961	4.973	4.923	5.125	10,808,356	5.0351	0.25%
1998-11-17	0	19.65	19.60	19.70	19.50	20.00	3,068,000	60,607,050	19.755	4.961	4.948	4.973	4.923	5.049	12,152,766	4.9871	-0.76%
1998-11-16	0	19.80	19.75	19.80	18.90	19.85	2,355,000	46,180,050	19.609	4.999	4.986	4.999	4.771	5.011	9,328,476	4.9504	4.76%
1998-11-13	0	18.90	18.90	18.95	18.70	19.30	1,832,000	34,574,950	18.873	4.771	4.771	4.784	4.721	4.872	7,256,802	4.7645	1.07%
1998-11-12	0	18.70	18.70	18.75	18.60	19.50	3,558,500	67,156,887	18.872	4.721	4.721	4.733	4.696	4.923	14,095,703	4.7644	-2.60%
1998-11-11	0	19.20	19.35	-	17.90	19.40	5,409,748	100,900,500	18.652	4.847	4.885	-	4.519	4.898	21,428,749	4.7087	6.96%
1998-11-10	0	17.95	17.90	17.95	17.75	18.70	4,781,900	86,028,470	17.990	4.532	4.519	4.532	4.481	4.721	18,941,758	4.5417	-4.77%
1998-11-09	0	18.85	18.80	18.85	18.75	19.80	1,923,000	36,465,500	18.963	4.759	4.746	4.759	4.733	4.999	7,617,265	4.7872	-1.05%
1998-11-06	0	19.05	19.05	19.10	18.70	19.90	4,033,000	77,705,430	19.267	4.809	4.809	4.822	4.721	5.024	15,975,263	4.8641	-4.75%
1998-11-05	0	20.00	19.95	20.00	19.80	21.20	4,697,000	95,152,953	20.258	5.049	5.036	5.049	4.999	5.352	18,605,457	5.1142	-3.85%
1998-11-04	0	20.80	20.80	20.90	20.50	21.20	4,735,350	98,546,695	20.811	5.251	5.251	5.276	5.175	5.352	18,757,367	5.2538	0.48%
1998-11-03	0	20.70	20.70	20.75	20.20	21.10	7,777,000	160,613,100	20.652	5.226	5.226	5.238	5.100	5.327	30,805,757	5.2137	2.99%
1998-11-02	0	20.10	20.05	20.10	19.00	20.25	9,129,980	178,170,640	19.515	5.074	5.062	5.074	4.797	5.112	36,165,095	4.9266	5.51%
1998-10-30	0	19.05	19.05	19.10	18.70	19.50	10,236,000	196,116,878	19.160	4.809	4.809	4.822	4.721	4.923	40,546,191	4.8369	2.14%
1998-10-29	0	18.65	18.50	18.55	18.15	19.35	10,583,718	198,316,476	18.738	4.708	4.670	4.683	4.582	4.885	41,923,549	4.7304	-2.61%
1998-10-27	0	19.15	19.15	19.20	17.95	19.35	9,674,200	181,868,850	18.799	4.834	4.834	4.847	4.532	4.885	38,320,825	4.7460	6.69%
1998-10-26	0	17.95	17.95	18.05	17.70	18.35	4,509,000	80,586,504	17.872	4.532	4.532	4.557	4.468	4.633	17,860,764	4.5119	0.84%
1998-10-23	0	17.80	17.75	17.85	16.50	18.05	7,169,841	123,181,105	17.180	4.494	4.481	4.506	4.165	4.557	28,400,717	4.3373	3.49%
1998-10-22	0	17.20	17.20	17.25	17.00	18.10	4,447,500	77,985,198	17.535	4.342	4.342	4.355	4.292	4.569	17,617,154	4.4267	-2.82%
1998-10-21	0	17.70	17.65	17.70	17.30	19.00	5,520,000	100,947,100	18.288	4.468	4.456	4.468	4.367	4.797	21,865,472	4.6167	-3.28%
1998-10-20	0	18.30	18.20	18.30	17.70	18.70	6,270,996	114,168,098	18.206	4.620	4.595	4.620	4.468	4.721	24,840,270	4.5961	3.68%
1998-10-19	0	17.65	17.65	17.70	16.40	17.85	8,741,500	151,680,598	17.352	4.456	4.456	4.468	4.140	4.506	34,626,273	4.3805	6.65%
1998-10-16	0	16.55	16.45	16.50	15.40	16.80	20,808,000	338,075,715	16.247	4.178	4.153	4.165	3.888	4.241	82,423,324	4.1017	11.82%
1998-10-15	0	14.80	14.50	14.80	14.30	15.15	5,161,000	75,773,570	14.682	3.736	3.661	3.736	3.610	3.825	20,443,424	3.7065	-2.95%
1998-10-14	0	15.25	15.20	15.25	15.05	16.20	5,505,330	87,039,119	15.810	3.850	3.837	3.850	3.799	4.090	21,807,362	3.9913	-4.39%
1998-10-13	0	15.95	15.95	16.00	15.80	16.50	8,535,789	137,110,274	16.063	4.027	4.027	4.039	3.989	4.165	33,811,424	4.0551	-1.24%
1998-10-12	0	16.15	16.10	16.15	14.00	16.20	15,125,504	231,972,183	15.336	4.077	4.064	4.077	3.534	4.090	59,914,183	3.8717	16.61%
1998-10-09	0	13.85	13.80	13.85	13.25	13.90	7,602,507	103,372,114	13.597	3.496	3.484	3.496	3.345	3.509	30,114,566	3.4326	6.13%
1998-10-08	0	13.05	13.00	13.05	12.55	13.35	5,156,440	67,321,822	13.056	3.295	3.282	3.295	3.168	3.370	20,425,362	3.2960	3.16%
1998-10-07	0	12.65	12.60	12.65	12.45	12.85	4,290,000	54,065,900	12.603	3.194	3.181	3.194	3.143	3.244	16,993,275	3.1816	0.80%
1998-10-05	0	12.55	12.50	12.55	12.40	13.00	3,540,071	44,650,188	12.613	3.168	3.156	3.168	3.130	3.282	14,022,704	3.1841	-7.72%
1998-09-30	0	13.60	13.50	13.60	13.10	13.70	2,777,000	37,015,050	13.329	3.433	3.408	3.433	3.307	3.459	11,000,075	3.3650	-0.73%
1998-09-29	0	13.70	13.65	13.70	13.20	13.80	5,769,000	77,907,800	13.505	3.459	3.446	3.459	3.332	3.484	22,851,795	3.4093	0.74%
1998-09-28	0	13.60	13.55	13.65	13.30	14.00	5,028,660	68,470,612	13.616	3.433	3.421	3.446	3.358	3.534	19,919,208	3.4374	2.26%
1998-09-25	0	13.30	13.25	13.40	12.20	13.60	8,410,400	108,890,960	12.947	3.358	3.345	3.383	3.080	3.433	33,314,741	3.2686	4.72%
1998-09-24	0	12.70	12.60	12.70	12.00	12.75	9,688,370	119,938,851	12.380	3.206	3.181	3.206	3.029	3.219	38,376,954	3.1253	8.09%
1998-09-23	0	11.75	11.75	11.80	11.45	11.90	2,528,000	29,502,700	11.670	2.966	2.966	2.979	2.891	3.004	10,013,753	2.9462	0.86%
1998-09-22	0	11.65	11.65	11.70	11.20	11.80	5,831,000	67,269,475	11.537	2.941	2.941	2.954	2.827	2.979	23,097,386	2.9124	3.10%
1998-09-21	0	11.30	11.30	11.35	11.15	11.70	2,995,000	33,907,100	11.321	2.853	2.853	2.865	2.815	2.954	11,863,603	2.8581	-4.24%
1998-09-18	0	11.80	11.80	11.85	11.40	11.85	4,979,000	57,826,356	11.614	2.979	2.979	2.992	2.878	2.992	19,722,498	2.9320	-1.26%
1998-09-17	0	11.95	12.00	12.05	11.50	12.30	5,115,085	60,914,369	11.909	3.017	3.029	3.042	2.903	3.105	20,261,549	3.0064	-0.83%
1998-09-16	0	12.05	12.00	12.05	11.10	12.10	8,271,000	96,821,732	11.706	3.042	3.029	3.042	2.802	3.055	32,762,558	2.9553	9.05%
1998-09-15	0	11.05	11.00	11.05	10.90	11.40	3,115,400	34,795,900	11.169	2.790	2.777	2.790	2.752	2.878	12,340,524	2.8196	1.38%
1998-09-14	0	10.90	10.85	10.90	10.40	11.00	2,565,600	27,478,730	10.710	2.752	2.739	2.752	2.626	2.777	10,162,691	2.7039	3.81%
1998-09-11	0	10.50	10.45	10.50	10.25	10.70	3,635,000	38,015,800	10.458	2.651	2.638	2.651	2.588	2.701	14,398,730	2.6402	-4.98%
1998-09-10	0	11.05	11.10	11.20	11.05	11.50	4,431,700	50,121,410	11.310	2.790	2.802	2.827	2.790	2.903	17,554,568	2.8552	-4.33%
1998-09-09	0	11.75	11.80	11.85	11.20	12.20	5,956,000	70,161,630	11.780	2.916	2.928	2.941	2.779	3.028	24,001,056	2.9233	-0.84%
1998-09-08	0	11.85	11.80	11.85	11.50	12.40	11,819,500	141,881,800	12.004	2.941	2.928	2.941	2.854	3.077	47,629,363	2.9789	3.04%
1998-09-07	0	11.50	11.70	-	10.30	11.70	13,670,150	150,223,012	10.989	2.854	2.903	-	2.556	2.903	55,086,978	2.7270	17.95%
1998-09-04	0	9.750	9.750	9.800	9.050	9.950	9,595,808	92,486,217	9.6382	2.420	2.420	2.432	2.246	2.469	38,668,490	2.3918	4.28%
1998-09-03	0	9.350	9.350	9.400	9.300	9.700	5,096,188	48,538,764	9.5245	2.320	2.320	2.333	2.308	2.407	20,536,248	2.3636	-1.58%
1998-09-02	0	9.500	9.500	9.550	9.400	9.850	6,443,821	61,638,903	9.5656	2.357	2.357	2.370	2.333	2.444	25,966,842	2.3738	1.06%
1998-09-01	0	9.400	9.400	9.450	9.200	9.850	7,163,900	68,530,409	9.5661	2.333	2.333	2.345	2.283	2.444	28,868,564	2.3739	-5.05%
1998-08-31	0	9.900	9.850	9.900	9.700	10.25	7,237,692	71,363,224	9.8599	2.457	2.444	2.457	2.407	2.544	29,165,926	2.4468	-4.81%
1998-08-28	0	10.40	10.40	10.45	10.40	10.45	98,071,002	1,019,962,712	10.400	2.581	2.581	2.593	2.581	2.593	395,199,403	2.5809	-1.42%
1998-08-27	0	10.55	10.55	10.60	10.30	10.60	23,202,780	243,149,995	10.479	2.618	2.618	2.630	2.556	2.630	93,500,878	2.6005	1.93%
1998-08-26	0	10.35	10.35	10.40	9.200	10.50	17,377,038	178,067,813	10.247	2.568	2.568	2.581	2.283	2.606	70,024,726	2.5429	0.49%
1998-08-25	0	10.30	10.30	10.35	9.400	10.35	12,475,000	124,707,276	9.9966	2.556	2.556	2.568	2.333	2.568	50,270,849	2.4807	8.99%
1998-08-24	0	9.450	9.550	9.600	8.850	10.00	8,968,380	84,518,944	9.4241	2.345	2.370	2.382	2.196	2.482	36,140,127	2.3386	-4.55%
1998-08-21	0	9.900	9.800	9.950	9.700	10.50	9,583,250	95,756,501	9.9921	2.457	2.432	2.469	2.407	2.606	38,617,885	2.4796	-3.88%
1998-08-20	0	10.30	10.30	10.35	10.30	11.40	15,957,700	173,582,239	10.878	2.556	2.556	2.568	2.556	2.829	64,305,181	2.6994	-6.79%
1998-08-19	0	11.05	11.00	11.10	10.90	11.70	9,063,864	100,986,427	11.142	2.742	2.730	2.755	2.705	2.903	36,524,901	2.7649	1.38%
1998-08-18	0	10.90	10.80	10.90	10.65	11.40	16,529,940	179,212,254	10.842	2.705	2.680	2.705	2.643	2.829	66,611,152	2.6904	0.46%
1998-08-14	0	10.85	10.85	10.90	9.300	10.95	12,930,360	132,195,530	10.224	2.692	2.692	2.705	2.308	2.717	52,105,826	2.5371	16.04%
1998-08-13	0	9.350	9.300	9.400	8.950	10.00	5,443,000	50,822,636	9.3372	2.320	2.308	2.333	2.221	2.482	21,933,806	2.3171	-3.61%
1998-08-12	0	9.700	9.700	9.800	9.550	9.950	6,881,994	67,558,659	9.8167	2.407	2.407	2.432	2.370	2.469	27,732,560	2.4361	-2.51%
1998-08-11	0	9.950	9.950	10.00	9.800	10.35	5,244,171	52,363,779	9.9851	2.469	2.469	2.482	2.432	2.568	21,132,580	2.4779	-2.45%
1998-08-10	0	10.20	10.15	10.20	9.900	10.45	3,502,000	35,725,540	10.201	2.531	2.519	2.531	2.457	2.593	14,112,105	2.5316	0.49%
1998-08-07	0	10.15	10.10	10.15	10.00	11.40	8,715,400	92,230,601	10.582	2.519	2.506	2.519	2.482	2.829	35,120,686	2.6261	-11.35%
1998-08-06	0	11.45	11.40	11.45	11.40	12.30	5,538,220	65,714,505	11.866	2.841	2.829	2.841	2.829	3.052	22,317,517	2.9445	-5.37%
1998-08-05	0	12.10	12.10	12.15	11.90	12.30	4,889,600	59,440,440	12.157	3.003	3.003	3.015	2.953	3.052	19,703,755	3.0167	-2.42%
1998-08-04	0	12.40	12.30	12.40	11.95	12.45	4,219,700	51,500,677	12.205	3.077	3.052	3.077	2.965	3.090	17,004,241	3.0287	0.40%
1998-08-03	0	12.35	12.30	12.35	11.90	12.55	9,127,340	112,453,920	12.321	3.065	3.052	3.065	2.953	3.114	36,780,692	3.0574	-1.20%
1998-07-31	0	12.50	12.50	12.55	11.90	12.85	9,024,000	111,717,548	12.380	3.102	3.102	3.114	2.953	3.189	36,364,260	3.0722	6.84%
1998-07-30	0	11.70	11.70	11.75	11.40	12.10	4,613,000	54,020,445	11.710	2.903	2.903	2.916	2.829	3.003	18,589,132	2.9060	-3.70%
1998-07-29	0	12.15	12.10	12.20	12.00	12.60	2,900,800	35,704,236	12.308	3.015	3.003	3.028	2.978	3.127	11,689,433	3.0544	-3.95%
1998-07-28	0	12.65	12.65	12.75	12.40	12.85	4,184,300	52,895,104	12.641	3.139	3.139	3.164	3.077	3.189	16,861,588	3.1370	-1.17%
1998-07-27	0	12.80	12.80	12.90	12.70	12.95	4,104,462	52,656,271	12.829	3.176	3.176	3.201	3.152	3.214	16,539,863	3.1836	-1.16%
1998-07-24	0	12.95	12.90	12.95	12.60	12.95	7,193,433	91,927,212	12.779	3.214	3.201	3.214	3.127	3.214	28,987,574	3.1713	0.00%
1998-07-23	0	12.95	13.00	13.05	12.80	13.45	7,745,526	100,566,016	12.984	3.214	3.226	3.238	3.176	3.338	31,212,358	3.2220	-3.72%
1998-07-22	0	13.45	13.45	13.55	13.45	13.55	6,044,230	81,777,562	13.530	3.338	3.338	3.363	3.338	3.363	24,356,599	3.3575	-1.47%
1998-07-21	0	13.65	13.60	13.70	13.45	13.80	3,247,000	44,493,100	13.703	3.387	3.375	3.400	3.338	3.425	13,084,525	3.4004	1.49%
1998-07-20	0	13.45	13.40	13.50	13.35	13.65	3,070,000	41,469,350	13.508	3.338	3.325	3.350	3.313	3.387	12,371,263	3.3521	0.37%
1998-07-17	0	13.40	13.35	13.45	13.20	14.00	6,591,538	88,473,946	13.422	3.325	3.313	3.338	3.276	3.474	26,562,101	3.3308	-3.25%
1998-07-16	0	13.85	13.80	13.85	13.65	14.05	5,709,000	79,245,472	13.881	3.437	3.425	3.437	3.387	3.487	23,005,714	3.4446	0.73%
1998-07-15	0	13.75	13.75	13.80	13.65	14.00	3,275,000	45,061,418	13.759	3.412	3.412	3.425	3.387	3.474	13,197,357	3.4144	1.85%
1998-07-14	0	13.50	13.45	13.55	13.10	13.80	2,783,000	37,045,850	13.311	3.350	3.338	3.363	3.251	3.425	11,214,731	3.3033	1.50%
1998-07-13	0	13.30	13.25	13.35	12.80	13.35	7,141,000	93,388,753	13.078	3.300	3.288	3.313	3.176	3.313	28,776,283	3.2453	-2.21%
1998-07-10	0	13.60	13.55	13.60	13.50	14.10	6,162,500	84,919,810	13.780	3.375	3.363	3.375	3.350	3.499	24,833,195	3.4196	-4.56%
1998-07-09	0	14.25	14.25	14.30	14.25	14.50	3,833,000	55,174,920	14.395	3.536	3.536	3.549	3.536	3.598	15,445,945	3.5721	0.35%
1998-07-08	0	14.20	14.20	14.25	14.10	14.60	5,373,500	76,706,246	14.275	3.524	3.524	3.536	3.499	3.623	21,653,740	3.5424	-1.39%
1998-07-07	0	14.40	14.30	14.40	14.05	14.60	10,020,200	144,381,967	14.409	3.573	3.549	3.573	3.487	3.623	40,378,674	3.5757	2.86%
1998-07-06	0	14.00	14.00	14.05	13.85	14.35	3,155,000	44,269,650	14.032	3.474	3.474	3.487	3.437	3.561	12,713,790	3.4820	-2.78%
1998-07-03	0	14.40	14.40	14.45	13.95	14.55	8,433,679	119,994,585	14.228	3.573	3.573	3.586	3.462	3.611	33,985,427	3.5308	-1.37%
1998-07-02	0	14.60	14.50	14.55	14.40	14.85	14,359,300	209,214,324	14.570	3.623	3.598	3.611	3.573	3.685	57,864,065	3.6156	6.57%
1998-06-30	0	13.70	13.80	13.85	13.60	14.40	8,134,938	112,706,351	13.855	3.400	3.425	3.437	3.375	3.573	32,781,582	3.4381	0.74%
1998-06-29	0	13.60	13.55	13.60	13.55	14.80	9,108,680	130,830,666	14.363	3.375	3.363	3.375	3.363	3.673	36,705,497	3.5643	-5.56%
1998-06-26	0	14.40	14.45	14.50	13.80	14.90	10,898,000	157,913,661	14.490	3.573	3.586	3.598	3.425	3.698	43,915,969	3.5958	-1.37%
1998-06-25	0	14.60	14.60	14.65	13.30	14.65	11,509,000	161,868,375	14.065	3.623	3.623	3.635	3.300	3.635	46,378,133	3.4902	8.96%
1998-06-24	0	13.40	13.35	13.40	12.95	13.45	7,008,482	92,914,915	13.257	3.325	3.313	3.325	3.214	3.338	28,242,272	3.2899	1.90%
1998-06-23	0	13.15	13.05	13.10	13.00	14.25	9,719,273	131,162,724	13.495	3.263	3.238	3.251	3.226	3.536	39,166,021	3.3489	-3.66%
1998-06-22	0	13.65	13.60	13.65	13.60	15.00	6,176,500	89,272,939	14.454	3.387	3.375	3.387	3.375	3.722	24,889,611	3.5868	-9.30%
1998-06-19	0	15.05	15.00	15.05	14.65	15.45	9,348,700	140,416,504	15.020	3.735	3.722	3.735	3.635	3.834	37,672,712	3.7273	-4.14%
1998-06-18	0	15.70	15.70	15.75	15.45	16.40	14,163,645	222,176,667	15.686	3.896	3.896	3.908	3.834	4.070	57,075,628	3.8927	5.37%
1998-06-17	0	14.90	14.90	14.95	14.40	15.20	7,454,300	108,494,430	14.555	3.698	3.698	3.710	3.573	3.772	30,038,797	3.6118	7.19%
1998-06-16	0	13.90	13.80	-	12.30	14.00	11,994,500	158,035,892	13.176	3.449	3.425	-	3.052	3.474	48,334,565	3.2696	9.02%
1998-06-15	0	12.75	12.75	12.80	12.75	14.10	7,689,559	101,140,410	13.153	3.164	3.164	3.176	3.164	3.499	30,986,827	3.2640	-9.57%
1998-06-12	0	14.10	14.10	14.15	13.75	15.00	8,608,240	122,464,831	14.226	3.499	3.499	3.511	3.412	3.722	34,688,861	3.5304	-0.70%
1998-06-11	0	14.20	14.20	14.25	12.80	14.45	11,615,298	159,547,873	13.736	3.524	3.524	3.536	3.176	3.586	46,806,485	3.4087	4.41%
1998-06-10	0	13.60	13.55	13.60	13.15	15.25	12,166,780	169,210,555	13.908	3.375	3.363	3.375	3.263	3.784	49,028,807	3.4512	-10.82%
1998-06-09	0	15.25	15.25	15.30	15.00	16.00	7,126,000	109,625,576	15.384	3.784	3.784	3.797	3.722	3.970	28,715,837	3.8176	-2.87%
1998-06-08	0	15.70	15.65	15.70	15.30	16.15	15,450,700	243,440,939	15.756	3.896	3.884	3.896	3.797	4.008	62,262,109	3.9099	-2.79%
1998-06-05	0	16.15	16.10	16.15	15.85	17.65	14,569,300	240,214,132	16.488	4.008	3.995	4.008	3.933	4.380	58,710,307	4.0915	-7.71%
1998-06-04	0	17.50	17.45	17.55	17.45	18.20	8,081,450	143,107,163	17.708	4.343	4.330	4.355	4.330	4.516	32,566,040	4.3944	-3.85%
1998-06-03	0	18.20	18.10	18.20	17.60	18.50	11,429,500	206,027,309	18.026	4.516	4.492	4.516	4.368	4.591	46,057,769	4.4732	0.00%
1998-06-02	0	18.20	18.20	18.25	17.80	18.40	6,269,500	113,899,494	18.167	4.516	4.516	4.529	4.417	4.566	25,264,376	4.5083	-1.09%
1998-06-01	0	18.40	18.40	18.45	18.00	19.15	5,484,405	101,422,772	18.493	4.566	4.566	4.578	4.467	4.752	22,100,657	4.5891	-2.39%
1998-05-29	0	18.85	18.80	18.85	17.80	18.90	7,421,300	136,363,496	18.375	4.678	4.665	4.678	4.417	4.690	29,905,816	4.5598	4.43%
1998-05-28	0	18.05	18.05	18.20	17.60	18.80	10,799,830	196,809,260	18.223	4.479	4.479	4.516	4.368	4.665	43,520,371	4.5222	0.84%
1998-05-27	0	17.90	17.90	17.95	17.85	19.00	9,278,756	171,056,478	18.435	4.442	4.442	4.454	4.430	4.715	37,390,857	4.5748	-7.25%
1998-05-26	0	19.30	19.30	19.35	19.25	19.65	5,338,600	103,373,192	19.363	4.789	4.789	4.802	4.777	4.876	21,513,103	4.8051	-1.03%
1998-05-25	0	20.00	19.95	20.00	19.70	20.10	4,781,800	95,639,380	20.001	4.839	4.827	4.839	4.766	4.863	19,763,436	4.8392	0.00%
1998-05-22	0	20.00	19.95	20.00	19.90	20.35	5,393,600	108,146,538	20.051	4.839	4.827	4.839	4.815	4.924	22,292,039	4.8514	0.25%
1998-05-21	0	19.95	19.95	20.05	19.75	20.90	6,220,129	125,299,836	20.144	4.827	4.827	4.851	4.779	5.057	25,708,127	4.8739	-2.68%
1998-05-20	0	20.50	20.50	20.55	19.10	20.55	3,603,280	71,375,134	19.808	4.960	4.960	4.972	4.621	4.972	14,892,550	4.7927	3.54%
1998-05-19	0	19.80	19.80	19.95	19.40	20.15	12,803,780	252,236,684	19.700	4.791	4.791	4.827	4.694	4.875	52,918,711	4.7665	-1.25%
1998-05-18	0	20.05	20.05	20.10	20.00	20.80	5,327,000	107,189,012	20.122	4.851	4.851	4.863	4.839	5.033	22,016,777	4.8685	-1.72%
1998-05-15	0	20.40	20.35	20.40	20.10	21.30	7,311,200	149,582,230	20.459	4.936	4.924	4.936	4.863	5.154	30,217,582	4.9502	-3.09%
1998-05-14	0	21.05	20.95	21.05	20.30	21.10	7,892,200	163,441,276	20.709	5.093	5.069	5.093	4.912	5.105	32,618,887	5.0106	2.18%
1998-05-13	0	20.60	20.55	20.65	20.45	22.00	13,270,500	275,633,464	20.770	4.984	4.972	4.996	4.948	5.323	54,847,690	5.0254	-6.79%
1998-05-12	0	22.10	22.10	22.20	21.95	22.70	3,325,400	74,039,398	22.265	5.347	5.347	5.371	5.311	5.492	13,744,057	5.3870	-1.34%
1998-05-11	0	22.40	22.35	22.40	22.25	22.90	5,002,000	112,929,095	22.577	5.420	5.408	5.420	5.383	5.541	20,673,535	5.4625	-1.32%
1998-05-08	0	22.70	22.65	22.70	22.55	23.25	7,886,505	178,888,029	22.683	5.492	5.480	5.492	5.456	5.625	32,595,349	5.4881	-1.52%
1998-05-07	0	23.05	23.00	23.15	21.95	23.25	5,002,400	112,172,311	22.424	5.577	5.565	5.601	5.311	5.625	20,675,188	5.4255	2.22%
1998-05-06	0	22.55	22.50	22.60	22.20	23.00	2,744,000	62,039,054	22.609	5.456	5.444	5.468	5.371	5.565	11,341,099	5.4703	-0.66%
1998-05-05	0	22.70	22.70	22.75	22.50	23.90	2,998,620	69,335,448	23.122	5.492	5.492	5.504	5.444	5.783	12,393,458	5.5945	-6.00%
1998-05-04	0	24.15	23.90	24.15	23.70	24.30	2,220,600	53,247,110	23.979	5.843	5.783	5.843	5.734	5.879	9,177,859	5.8017	-0.41%
1998-05-01	0	24.25	24.05	24.25	24.00	24.25	3,189,000	76,536,481	24.000	5.867	5.819	5.867	5.807	5.867	13,180,308	5.8069	1.89%
1998-04-30	0	23.80	23.75	23.90	23.10	23.95	3,895,000	91,693,783	23.541	5.758	5.746	5.783	5.589	5.795	16,098,244	5.6959	2.59%
1998-04-29	0	23.20	23.15	23.30	22.85	23.60	6,489,000	150,196,455	23.146	5.613	5.601	5.637	5.529	5.710	26,819,386	5.6003	-1.69%
1998-04-28	0	23.60	23.55	23.60	22.70	23.60	7,729,000	178,741,774	23.126	5.710	5.698	5.710	5.492	5.710	31,944,372	5.5954	-0.42%
1998-04-27	0	23.70	23.60	23.70	23.25	24.70	8,537,190	202,719,413	23.745	5.734	5.710	5.734	5.625	5.976	35,284,665	5.7453	-3.46%
1998-04-24	0	24.55	24.55	24.60	23.70	24.75	4,113,250	99,676,558	24.233	5.940	5.940	5.952	5.734	5.988	17,000,283	5.8632	2.29%
1998-04-23	0	24.00	24.00	24.05	23.95	24.25	3,621,000	87,487,860	24.161	5.807	5.807	5.819	5.795	5.867	14,965,788	5.8459	-1.03%
1998-04-22	0	24.25	24.20	24.30	24.05	25.00	5,115,000	125,252,829	24.487	5.867	5.855	5.879	5.819	6.049	21,140,570	5.9248	-2.22%
1998-04-21	0	24.80	24.75	24.80	24.70	25.60	3,614,000	90,741,084	25.108	6.000	5.988	6.000	5.976	6.194	14,936,856	6.0750	-3.13%
1998-04-20	0	25.60	25.60	25.65	25.35	25.80	2,650,000	67,613,450	25.515	6.194	6.194	6.206	6.133	6.242	10,952,592	6.1733	-0.78%
1998-04-17	0	25.80	25.75	25.80	25.50	25.85	2,376,500	61,089,700	25.706	6.242	6.230	6.242	6.170	6.254	9,822,202	6.2196	-0.77%
1998-04-16	0	26.00	25.90	26.05	25.70	26.30	3,761,301	97,795,958	26.001	6.291	6.267	6.303	6.218	6.363	15,545,659	6.2909	0.58%
1998-04-15	0	25.85	25.85	25.90	25.70	26.20	2,890,000	74,594,702	25.811	6.254	6.254	6.267	6.218	6.339	11,944,525	6.2451	-0.19%
1998-04-14	0	25.90	25.85	25.90	25.65	26.00	3,444,500	88,965,535	25.828	6.267	6.254	6.267	6.206	6.291	14,236,304	6.2492	0.58%
1998-04-09	0	25.75	25.75	25.80	25.45	26.10	7,284,750	187,100,245	25.684	6.230	6.230	6.242	6.158	6.315	30,108,263	6.2142	-1.34%
1998-04-08	0	26.10	26.05	26.10	25.70	26.40	5,841,280	152,260,978	26.066	6.315	6.303	6.315	6.218	6.388	24,142,324	6.3068	0.38%
1998-04-07	0	26.00	26.00	26.05	26.00	27.20	7,410,000	195,795,194	26.423	6.291	6.291	6.303	6.291	6.581	30,625,928	6.3931	-3.53%
1998-04-03	0	26.95	26.90	27.00	26.60	27.25	4,299,000	116,162,464	27.021	6.521	6.509	6.533	6.436	6.593	17,767,998	6.5377	-1.64%
1998-04-02	0	27.40	27.30	27.40	27.10	27.75	3,357,250	91,955,776	27.390	6.629	6.605	6.629	6.557	6.714	13,875,695	6.6271	-0.36%
1998-04-01	0	27.50	27.50	27.55	27.00	27.60	2,911,000	79,757,544	27.399	6.654	6.654	6.666	6.533	6.678	12,031,319	6.6292	0.36%
1998-03-31	0	27.40	27.30	27.40	27.00	27.65	4,839,480	132,387,485	27.356	6.629	6.605	6.629	6.533	6.690	20,001,831	6.6188	-0.18%
1998-03-30	0	27.45	27.40	27.45	27.30	29.15	5,012,000	140,302,084	27.993	6.642	6.629	6.642	6.605	7.053	20,714,865	6.7730	-4.85%
1998-03-27	0	28.85	28.85	29.00	28.60	29.25	2,905,120	84,156,119	28.968	6.980	6.980	7.017	6.920	7.077	12,007,017	7.0089	0.52%
1998-03-26	0	28.70	28.70	28.80	28.65	29.45	2,372,500	68,473,361	28.861	6.944	6.944	6.968	6.932	7.125	9,805,670	6.9830	-0.69%
1998-03-25	0	28.90	28.90	28.95	28.80	29.40	1,892,950	54,686,358	28.889	6.992	6.992	7.005	6.968	7.113	7,823,664	6.9899	1.40%
1998-03-24	0	28.50	28.50	28.65	28.45	28.90	5,451,500	156,577,297	28.722	6.896	6.896	6.932	6.884	6.992	22,531,342	6.9493	-0.87%
1998-03-23	0	28.75	28.75	28.80	28.50	29.05	2,557,700	73,653,790	28.797	6.956	6.956	6.968	6.896	7.029	10,571,112	6.9675	0.00%
1998-03-20	0	28.75	28.70	28.75	28.55	30.00	7,147,680	208,308,600	29.144	6.956	6.944	6.956	6.908	7.259	29,541,746	7.0513	-3.36%
1998-03-19	0	29.75	29.75	29.80	28.40	29.80	8,166,000	238,974,425	29.265	7.198	7.198	7.210	6.871	7.210	33,750,517	7.0806	1.36%
1998-03-18	0	29.35	29.35	29.50	28.85	29.80	5,312,155	155,831,323	29.335	7.101	7.101	7.138	6.980	7.210	21,955,422	7.0976	0.00%
1998-03-17	0	29.35	29.35	29.40	28.90	29.65	4,919,500	144,374,012	29.347	7.101	7.101	7.113	6.992	7.174	20,332,558	7.1006	2.26%
1998-03-16	0	28.70	28.70	28.80	27.80	28.80	3,086,300	87,913,229	28.485	6.944	6.944	6.968	6.726	6.968	12,755,844	6.8920	1.59%
1998-03-13	0	28.25	28.25	28.30	27.70	28.30	4,207,500	118,061,025	28.060	6.835	6.835	6.847	6.702	6.847	17,389,824	6.7891	0.89%
1998-03-12	0	28.00	28.00	28.05	27.50	28.35	5,211,000	145,972,852	28.012	6.775	6.775	6.787	6.654	6.859	21,537,343	6.7777	0.72%
1998-03-11	0	27.80	27.95	28.00	27.50	28.40	5,298,000	148,370,082	28.005	6.726	6.763	6.775	6.654	6.871	21,896,919	6.7758	1.09%
1998-03-10	0	27.50	27.50	27.55	26.90	27.90	2,291,087	62,444,416	27.255	6.654	6.654	6.666	6.509	6.750	9,469,186	6.5945	0.00%
1998-03-09	0	27.50	27.40	27.55	26.60	27.80	3,200,701	87,112,522	27.217	6.654	6.629	6.666	6.436	6.726	13,228,669	6.5851	-0.54%
1998-03-06	0	27.65	27.55	27.70	26.40	28.05	5,457,500	149,108,965	27.322	6.690	6.666	6.702	6.388	6.787	22,556,141	6.6106	3.56%
1998-03-05	0	26.70	26.70	26.75	26.60	28.60	5,386,000	146,599,531	27.219	6.460	6.460	6.472	6.436	6.920	22,260,627	6.5856	-6.32%
1998-03-04	0	28.50	28.45	28.55	28.15	29.00	3,158,410	89,774,724	28.424	6.896	6.884	6.908	6.811	7.017	13,053,878	6.8772	-1.89%
1998-03-03	0	29.05	29.00	29.10	28.60	29.80	2,649,000	77,326,663	29.191	7.029	7.017	7.041	6.920	7.210	10,948,459	7.0628	-1.19%
1998-03-02	0	29.40	29.40	29.50	29.25	31.40	6,211,800	188,256,965	30.306	7.113	7.113	7.138	7.077	7.597	25,673,703	7.3327	-2.00%
1998-02-27	0	30.00	29.85	30.00	29.25	30.00	7,138,340	211,996,223	29.698	7.259	7.222	7.259	7.077	7.259	29,503,143	7.1855	2.56%
1998-02-26	0	29.25	29.15	29.25	28.70	29.60	6,290,000	183,225,160	29.130	7.077	7.053	7.077	6.944	7.162	25,996,908	7.0480	1.56%
1998-02-25	0	28.80	28.65	28.80	27.50	28.95	4,530,060	128,682,162	28.406	6.968	6.932	6.968	6.654	7.005	18,722,981	6.8730	3.60%
1998-02-24	0	27.80	27.80	27.85	27.00	27.90	2,168,500	59,526,970	27.451	6.726	6.726	6.738	6.533	6.750	8,962,527	6.6418	1.09%
1998-02-23	0	27.50	27.45	27.55	27.25	28.30	2,822,000	77,816,824	27.575	6.654	6.642	6.666	6.593	6.847	11,663,478	6.6718	0.18%
1998-02-20	0	27.45	27.40	27.45	26.60	27.50	3,217,910	87,446,738	27.175	6.642	6.629	6.642	6.436	6.654	13,299,795	6.5750	-0.18%
1998-02-19	0	27.50	27.40	27.50	27.10	29.20	6,747,000	188,930,383	28.002	6.654	6.629	6.654	6.557	7.065	27,885,714	6.7752	1.48%
1998-02-18	0	27.10	27.05	27.10	26.10	27.20	2,756,000	73,237,023	26.574	6.557	6.545	6.557	6.315	6.581	11,390,696	6.4295	4.23%
1998-02-17	0	26.00	-	26.00	26.00	26.65	2,135,500	56,350,300	26.387	6.291	-	6.291	6.291	6.448	8,826,136	6.3845	-1.33%
1998-02-16	0	26.35	26.35	26.45	25.00	26.50	4,238,000	108,008,674	25.486	6.375	6.375	6.400	6.049	6.412	17,515,882	6.1663	-1.50%
1998-02-13	0	26.75	26.70	26.75	26.50	27.50	4,688,000	125,438,708	26.757	6.472	6.460	6.472	6.412	6.654	19,375,756	6.4740	-2.73%
1998-02-12	0	27.50	27.45	27.50	26.40	28.10	4,148,000	113,727,542	27.417	6.654	6.642	6.654	6.388	6.799	17,143,907	6.6337	-1.96%
1998-02-11	0	28.05	27.90	28.00	27.90	31.00	5,098,000	149,816,101	29.387	6.787	6.750	6.775	6.750	7.501	21,070,308	7.1103	-4.43%
1998-02-10	0	29.35	29.65	29.70	28.15	30.00	4,710,100	135,786,925	28.829	7.101	7.174	7.186	6.811	7.259	19,467,096	6.9752	-2.00%
1998-02-09	0	29.95	29.95	30.00	28.55	30.20	5,004,000	147,661,160	29.509	7.246	7.246	7.259	6.908	7.307	20,681,801	7.1397	4.90%
1998-02-06	0	28.55	28.50	28.55	28.20	29.00	3,343,200	95,890,216	28.682	6.908	6.896	6.908	6.823	7.017	13,817,625	6.9397	0.53%
1998-02-05	0	28.40	28.30	28.35	27.50	28.60	3,638,000	101,993,778	28.036	6.871	6.847	6.859	6.654	6.920	15,036,049	6.7833	0.00%
1998-02-04	0	28.40	28.40	28.50	28.10	30.00	6,543,750	188,884,981	28.865	6.871	6.871	6.896	6.799	7.259	27,045,670	6.9839	-1.56%
1998-02-03	0	28.85	28.70	28.95	27.40	29.30	11,956,420	338,024,063	28.271	6.980	6.944	7.005	6.629	7.089	49,416,526	6.8403	4.53%
1998-02-02	0	27.60	27.50	27.55	23.40	27.70	18,110,418	464,725,741	25.661	6.678	6.654	6.666	5.662	6.702	74,851,331	6.2087	24.32%
1998-01-27	0	22.20	22.15	22.20	21.65	22.20	3,271,200	72,169,785	22.062	5.371	5.359	5.371	5.238	5.371	13,520,045	5.3380	1.37%
1998-01-26	0	21.90	22.00	22.20	21.70	23.55	7,763,610	175,662,786	22.626	5.299	5.323	5.371	5.250	5.698	32,087,417	5.4745	-1.79%
1998-01-23	0	22.30	22.25	22.35	21.80	23.10	4,850,200	108,174,827	22.303	5.396	5.383	5.408	5.275	5.589	20,046,137	5.3963	-3.88%
1998-01-22	0	23.20	23.15	23.20	23.10	24.40	4,070,834	95,190,098	23.383	5.613	5.601	5.613	5.589	5.904	16,824,976	5.6577	-7.39%
1998-01-21	0	25.05	25.05	25.10	24.10	26.00	6,612,000	164,549,147	24.886	6.061	6.061	6.073	5.831	6.291	27,327,751	6.0213	-1.57%
1998-01-20	0	25.45	25.05	25.45	23.95	25.90	7,879,120	195,659,558	24.833	6.158	6.061	6.158	5.795	6.267	32,564,826	6.0083	4.09%
1998-01-19	0	24.45	24.45	24.50	23.40	24.55	6,832,080	163,500,715	23.931	5.916	5.916	5.928	5.662	5.940	28,237,354	5.7902	7.71%
1998-01-16	0	22.70	22.70	22.75	21.90	23.15	6,618,000	150,684,995	22.769	5.492	5.492	5.504	5.299	5.601	27,352,550	5.5090	2.71%
1998-01-15	0	22.10	22.00	22.05	21.50	23.70	7,188,800	163,167,010	22.697	5.347	5.323	5.335	5.202	5.734	29,711,697	5.4917	-7.14%
1998-01-14	0	23.80	23.80	23.85	22.60	24.40	9,639,267	225,669,028	23.411	5.758	5.758	5.771	5.468	5.904	39,839,608	5.6644	8.68%
1998-01-13	0	21.90	21.80	21.90	20.90	22.00	13,716,374	291,302,548	21.238	5.299	5.275	5.299	5.057	5.323	56,690,511	5.1385	6.31%
1998-01-12	0	20.60	20.55	20.65	19.80	22.25	14,705,000	311,118,654	21.157	4.984	4.972	4.996	4.791	5.383	60,776,555	5.1191	-16.09%
1998-01-09	0	24.55	24.50	24.55	24.20	25.65	8,724,352	217,075,521	24.882	5.940	5.928	5.940	5.855	6.206	36,058,216	6.0201	-3.73%
1998-01-08	0	25.50	25.30	25.50	24.50	27.50	11,309,500	291,762,967	25.798	6.170	6.121	6.170	5.928	6.654	46,742,771	6.2419	-6.93%
1998-01-07	0	27.40	27.35	27.40	27.35	29.60	11,225,380	312,397,992	27.830	6.629	6.617	6.629	6.617	7.162	46,395,099	6.7334	-7.59%
1998-01-06	0	29.65	29.60	29.65	29.50	30.00	5,722,000	169,844,250	29.683	7.174	7.162	7.174	7.138	7.259	23,649,333	7.1818	-2.15%
1998-01-05	0	30.30	30.20	30.30	30.20	31.20	2,595,489	79,151,126	30.496	7.331	7.307	7.331	7.307	7.549	10,727,296	7.3785	-2.57%
1998-01-02	0	31.10	31.00	31.10	30.50	31.50	1,443,400	44,810,110	31.045	7.525	7.501	7.525	7.380	7.621	5,965,650	7.5114	0.97%
1997-12-31	0	30.80	30.90	31.00	30.70	31.40	3,024,500	93,974,904	31.071	7.452	7.476	7.501	7.428	7.597	12,500,421	7.5177	0.00%
1997-12-30	0	30.80	30.70	30.80	30.50	31.00	2,696,500	82,927,174	30.754	7.452	7.428	7.452	7.380	7.501	11,144,779	7.4409	1.65%
1997-12-29	0	30.30	30.30	30.40	30.20	30.80	2,551,000	77,749,100	30.478	7.331	7.331	7.355	7.307	7.452	10,543,420	7.3742	-0.66%
1997-12-24	0	30.50	30.40	30.50	30.00	30.70	2,868,000	87,103,506	30.371	7.380	7.355	7.380	7.259	7.428	11,853,598	7.3483	0.33%
1997-12-23	0	30.40	30.40	30.50	29.95	30.80	3,892,800	118,139,232	30.348	7.355	7.355	7.380	7.246	7.452	16,089,152	7.3428	0.33%
1997-12-22	0	30.30	30.20	30.50	30.00	31.00	4,049,000	123,141,322	30.413	7.331	7.307	7.380	7.259	7.501	16,734,735	7.3584	-1.62%
1997-12-19	0	30.80	30.70	30.80	30.40	31.50	4,780,011	146,418,272	30.631	7.452	7.428	7.452	7.355	7.621	19,756,042	7.4113	-2.84%
1997-12-18	0	31.70	31.70	31.80	31.00	32.00	4,883,000	154,273,415	31.594	7.670	7.670	7.694	7.501	7.742	20,181,701	7.6442	1.60%
1997-12-17	0	31.20	31.10	31.20	30.40	31.50	5,213,340	161,541,036	30.986	7.549	7.525	7.549	7.355	7.621	21,547,014	7.4971	3.65%
1997-12-16	0	30.10	30.10	30.20	30.00	31.00	3,948,410	120,118,860	30.422	7.283	7.283	7.307	7.259	7.501	16,318,991	7.3607	-1.95%
1997-12-15	0	30.70	30.60	30.70	30.40	31.70	4,541,000	139,976,530	30.825	7.428	7.404	7.428	7.355	7.670	18,768,197	7.4582	-1.29%
1997-12-12	0	31.10	31.10	31.20	29.90	31.30	6,581,300	201,550,651	30.625	7.525	7.525	7.549	7.234	7.573	27,200,867	7.4097	1.30%
1997-12-11	0	30.70	30.60	30.70	30.30	31.30	12,696,000	389,716,171	30.696	7.428	7.404	7.428	7.331	7.573	52,473,250	7.4269	-3.46%
1997-12-10	0	31.80	31.60	31.80	31.70	33.70	7,835,186	258,279,558	32.964	7.694	7.646	7.694	7.670	8.154	32,383,245	7.9757	-7.29%
1997-12-09	0	34.30	34.20	34.30	33.40	34.70	7,549,700	256,729,836	34.005	8.299	8.275	8.299	8.081	8.396	31,203,316	8.2276	1.48%
1997-12-08	0	33.80	33.70	33.80	33.30	34.40	8,765,510	296,356,338	33.809	8.178	8.154	8.178	8.057	8.323	36,228,324	8.1802	1.81%
1997-12-05	0	33.20	33.10	33.20	32.60	34.10	8,635,000	285,649,630	33.080	8.033	8.009	8.033	7.888	8.251	35,688,919	8.0039	-1.48%
1997-12-04	0	33.70	33.50	33.80	32.60	33.90	6,573,000	218,676,430	33.269	8.154	8.105	8.178	7.888	8.202	27,166,562	8.0495	3.37%
1997-12-03	0	32.60	32.50	32.60	32.10	33.40	6,587,200	214,417,713	32.551	7.888	7.863	7.888	7.767	8.081	27,225,252	7.8757	-0.91%
1997-12-02	0	32.90	32.90	33.00	31.60	33.00	9,925,113	322,407,614	32.484	7.960	7.960	7.984	7.646	7.984	41,021,025	7.8596	6.13%
1997-12-01	0	31.00	31.00	31.20	30.70	31.30	1,875,402	58,236,101	31.053	7.501	7.501	7.549	7.428	7.573	7,751,137	7.5132	0.65%
1997-11-28	0	30.80	30.60	30.80	30.40	31.00	3,055,000	93,575,239	30.630	7.452	7.404	7.452	7.355	7.501	12,626,479	7.4110	-0.96%
1997-11-27	0	31.10	31.00	31.10	30.30	31.40	2,866,000	88,413,710	30.849	7.525	7.501	7.525	7.331	7.597	11,845,332	7.4640	-0.64%
1997-11-26	0	31.30	31.30	31.50	30.90	31.50	2,966,000	92,686,371	31.250	7.573	7.573	7.621	7.476	7.621	12,258,637	7.5609	1.62%
1997-11-25	0	30.80	30.70	30.80	30.50	31.30	3,886,560	120,750,088	31.069	7.452	7.428	7.452	7.380	7.573	16,063,361	7.5171	-2.53%
1997-11-24	0	31.60	31.60	31.70	31.50	32.30	3,143,000	100,231,364	31.890	7.646	7.646	7.670	7.621	7.815	12,990,188	7.7159	-0.94%
1997-11-21	0	31.90	31.80	31.90	31.10	32.10	6,454,500	203,459,850	31.522	7.718	7.694	7.718	7.525	7.767	26,676,795	7.6268	3.57%
1997-11-20	0	30.80	30.70	30.80	30.40	31.60	3,990,000	123,283,661	30.898	7.452	7.428	7.452	7.355	7.646	16,490,884	7.4759	-1.28%
1997-11-19	0	31.20	31.10	31.20	30.00	31.40	5,794,500	177,425,709	30.620	7.549	7.525	7.549	7.259	7.597	23,948,980	7.4085	-1.27%
1997-11-18	0	31.60	31.60	31.70	31.40	33.10	4,086,000	132,233,271	32.363	7.646	7.646	7.670	7.597	8.009	16,887,658	7.8302	-2.77%
1997-11-17	0	32.50	32.50	32.60	32.00	32.90	7,100,780	230,122,244	32.408	7.863	7.863	7.888	7.742	7.960	29,347,905	7.8412	4.50%
1997-11-14	0	31.10	31.10	31.20	30.20	32.00	7,774,000	241,310,810	31.041	7.525	7.525	7.549	7.307	7.742	32,130,360	7.5104	1.30%
1997-11-13	0	30.70	30.60	30.70	29.30	31.40	9,209,284	277,689,554	30.153	7.428	7.404	7.428	7.089	7.597	38,062,466	7.2956	1.66%
1997-11-12	0	30.20	30.00	30.20	29.90	32.00	11,294,700	348,574,540	30.862	7.307	7.259	7.307	7.234	7.742	46,681,602	7.4671	-5.92%
1997-11-11	0	32.10	32.00	32.10	31.60	32.70	4,569,000	146,530,542	32.071	7.767	7.742	7.767	7.646	7.912	18,883,923	7.7595	0.31%
1997-11-10	0	32.00	31.90	32.00	31.40	32.70	6,356,000	204,027,953	32.100	7.742	7.718	7.742	7.597	7.912	26,269,690	7.7667	-3.03%
1997-11-07	0	33.00	33.00	33.10	31.70	33.10	14,471,401	466,672,055	32.248	7.984	7.984	8.009	7.670	8.009	59,811,078	7.8024	-0.90%
1997-11-06	0	33.30	33.20	33.30	32.90	34.90	6,887,000	230,836,300	33.518	8.057	8.033	8.057	7.960	8.444	28,464,341	8.1097	-2.63%
1997-11-05	0	34.20	34.20	34.30	33.30	35.20	10,416,900	355,074,684	34.086	8.275	8.275	8.299	8.057	8.517	43,053,607	8.2473	-0.87%
1997-11-04	0	34.50	34.40	34.50	34.30	39.90	10,464,000	387,701,700	37.051	8.347	8.323	8.347	8.299	9.654	43,248,274	8.9646	-11.08%
1997-11-03	0	38.80	38.70	38.80	38.10	39.70	14,970,282	583,387,520	38.970	9.388	9.364	9.388	9.218	9.605	61,872,980	9.4288	4.86%
1997-10-31	0	37.00	37.00	37.10	32.30	37.50	15,101,604	535,511,809	35.461	8.952	8.952	8.976	7.815	9.073	62,415,741	8.5798	9.14%
1997-10-30	0	33.90	33.90	34.00	32.10	34.00	10,064,500	331,949,410	32.982	8.202	8.202	8.226	7.767	8.226	41,597,119	7.9801	0.00%
1997-10-29	0	33.90	33.90	34.00	31.50	34.00	24,512,997	798,725,231	32.584	8.202	8.202	8.226	7.621	8.226	101,313,534	7.8837	18.95%
1997-10-28	0	28.50	28.45	28.50	28.25	29.50	30,872,045	886,612,725	28.719	6.896	6.884	6.896	6.835	7.138	127,595,821	6.9486	-11.21%
1997-10-27	0	32.10	32.10	32.20	31.80	34.50	13,844,200	455,755,866	32.920	7.767	7.767	7.791	7.694	8.347	57,218,823	7.9651	-7.76%
1997-10-24	0	34.80	34.70	34.90	29.50	34.90	20,091,520	653,194,474	32.511	8.420	8.396	8.444	7.138	8.444	83,039,332	7.8661	14.85%
1997-10-23	0	30.30	30.20	30.30	29.00	32.00	42,229,416	1,253,490,278	29.683	7.331	7.307	7.331	7.017	7.742	174,536,446	7.1818	-6.48%
1997-10-22	0	32.40	32.20	32.30	32.20	35.60	22,548,760	766,970,570	34.014	7.839	7.791	7.815	7.791	8.613	93,195,237	8.2297	-10.00%
1997-10-21	0	36.00	35.80	35.90	35.80	38.60	12,943,000	476,169,140	36.790	8.710	8.662	8.686	8.662	9.339	53,494,114	8.9013	-6.01%
1997-10-20	0	38.30	38.20	38.30	37.90	39.60	5,496,320	212,813,290	38.719	9.267	9.243	9.267	9.170	9.581	22,716,586	9.3682	-4.73%
1997-10-17	0	40.20	40.20	40.30	38.10	40.50	5,436,200	213,452,468	39.265	9.726	9.726	9.751	9.218	9.799	22,468,107	9.5002	3.88%
1997-10-16	0	38.70	38.70	38.80	37.10	38.90	6,954,200	265,039,460	38.112	9.364	9.364	9.388	8.976	9.412	28,742,082	9.2213	1.84%
1997-10-15	0	38.00	38.10	38.20	36.80	39.00	15,532,050	586,917,406	37.788	9.194	9.218	9.243	8.904	9.436	64,194,797	9.1428	-2.56%
1997-10-14	0	39.00	38.90	39.00	38.60	40.40	5,797,476	228,764,711	39.459	9.436	9.412	9.436	9.339	9.775	23,961,280	9.5473	-0.26%
1997-10-13	0	39.10	39.00	39.10	38.00	40.00	13,836,721	536,561,299	38.778	9.460	9.436	9.460	9.194	9.678	57,187,911	9.3824	-1.26%
1997-10-09	0	39.60	39.50	39.60	39.50	42.70	11,559,000	467,009,900	40.402	9.581	9.557	9.581	9.557	10.33	47,773,968	9.7754	-7.91%
1997-10-08	0	43.00	42.90	43.00	42.50	43.40	3,026,804	129,867,693	42.906	10.40	10.38	10.40	10.28	10.50	12,509,944	10.381	0.70%
1997-10-07	0	42.70	42.70	42.90	42.70	43.30	2,477,350	106,345,140	42.927	10.33	10.33	10.38	10.33	10.48	10,239,021	10.386	-1.16%
1997-10-06	0	43.20	43.10	43.20	43.00	43.90	3,946,000	171,276,799	43.405	10.45	10.43	10.45	10.40	10.62	16,309,030	10.502	-0.92%
1997-10-03	0	43.60	43.50	43.60	43.30	44.10	3,237,000	140,959,500	43.546	10.55	10.52	10.55	10.48	10.67	13,378,695	10.536	-0.68%
1997-09-30	0	43.90	43.90	44.00	43.70	44.20	2,106,164	92,514,177	43.925	10.62	10.62	10.65	10.57	10.69	8,704,889	10.628	0.00%
1997-09-29	0	43.90	43.80	43.90	43.90	44.70	3,645,930	161,646,164	44.336	10.62	10.60	10.62	10.62	10.82	15,068,825	10.727	-0.45%
1997-09-26	0	44.10	44.00	44.20	43.60	44.50	4,182,480	184,093,852	44.015	10.67	10.65	10.69	10.55	10.77	17,286,415	10.650	-0.68%
1997-09-25	0	44.40	44.10	44.50	42.40	44.60	3,642,000	157,097,845	43.135	10.74	10.67	10.77	10.26	10.79	15,052,582	10.437	5.21%
1997-09-24	0	42.20	42.20	42.30	41.80	42.70	6,134,000	259,369,930	42.284	10.21	10.21	10.23	10.11	10.33	25,352,152	10.231	0.24%
1997-09-23	0	42.10	42.30	42.40	41.80	43.10	5,340,000	227,295,700	42.565	10.19	10.23	10.26	10.11	10.43	22,070,507	10.299	-1.64%
1997-09-22	0	42.80	42.90	43.00	42.50	44.30	5,939,100	256,925,403	43.260	10.36	10.38	10.40	10.28	10.72	24,546,619	10.467	-3.39%
1997-09-19	0	44.30	44.10	44.60	44.10	45.30	5,546,600	247,541,413	44.629	10.72	10.67	10.79	10.67	10.96	22,924,396	10.798	-0.23%
1997-09-18	0	44.40	45.00	45.20	42.60	45.00	6,504,050	282,852,770	43.489	10.74	10.89	10.94	10.31	10.89	26,881,588	10.522	-1.33%
1997-09-16	0	45.00	44.90	45.00	43.80	46.50	3,131,500	138,973,300	44.379	10.89	10.86	10.89	10.60	11.25	12,942,658	10.738	1.12%
1997-09-15	0	44.50	44.50	44.60	44.40	45.70	3,050,276	136,843,809	44.863	10.77	10.77	10.79	10.74	11.06	12,606,955	10.855	0.68%
1997-09-12	0	44.20	44.20	44.30	42.90	44.70	6,789,000	296,894,740	43.732	10.69	10.69	10.72	10.38	10.82	28,059,302	10.581	0.00%
1997-09-11	0	44.20	44.10	44.30	44.00	45.30	5,474,000	244,985,815	44.754	10.69	10.67	10.72	10.65	10.96	22,624,336	10.828	-3.28%
1997-09-10	0	46.20	46.10	46.20	46.00	47.50	8,637,700	404,882,458	46.874	11.06	11.03	11.06	11.01	11.37	36,090,670	11.218	-0.43%
1997-09-09	0	46.40	46.30	46.40	44.50	46.70	12,488,768	574,907,193	46.034	11.11	11.08	11.11	10.65	11.18	52,181,484	11.017	4.50%
1997-09-08	0	44.40	44.20	44.30	42.90	44.60	8,709,100	383,248,102	44.005	10.63	10.58	10.60	10.27	10.67	36,388,999	10.532	3.50%
1997-09-05	0	42.90	42.90	43.00	41.80	43.20	6,411,300	272,947,618	42.573	10.27	10.27	10.29	10.00	10.34	26,788,163	10.189	2.14%
1997-09-04	0	42.00	41.90	42.00	41.60	44.00	8,961,300	383,573,836	42.803	10.05	10.03	10.05	9.956	10.53	37,442,759	10.244	-4.55%
1997-09-03	0	44.00	44.00	44.10	41.00	44.20	17,784,525	752,423,030	42.308	10.53	10.53	10.55	9.813	10.58	74,308,603	10.126	9.18%
1997-09-02	0	40.30	40.80	40.90	38.60	41.80	19,186,119	762,191,251	39.726	9.645	9.765	9.789	9.238	10.00	80,164,846	9.5078	0.25%
1997-09-01	0	40.20	40.00	40.20	40.20	42.50	15,608,500	650,659,436	41.686	9.621	9.573	9.621	9.621	10.17	65,216,576	9.9769	-2.66%
1997-08-29	0	41.30	41.30	41.40	40.70	43.00	26,665,960	1,114,372,658	41.790	9.884	9.884	9.908	9.741	10.29	111,417,664	10.002	-3.05%
1997-08-28	0	42.60	42.50	42.60	42.00	44.90	15,518,000	672,578,810	43.342	10.20	10.17	10.20	10.05	10.75	64,838,443	10.373	-3.84%
1997-08-27	0	44.30	44.30	44.60	43.50	44.50	10,231,032	450,490,006	44.032	10.60	10.60	10.67	10.41	10.65	42,748,046	10.538	-0.23%
1997-08-26	0	44.40	44.30	44.40	44.30	45.40	7,022,000	313,576,000	44.656	10.63	10.60	10.63	10.60	10.87	29,339,834	10.688	-1.77%
1997-08-25	0	45.20	45.10	45.20	44.10	45.40	11,507,136	515,370,916	44.787	10.82	10.79	10.82	10.55	10.87	48,079,957	10.719	0.22%
1997-08-22	0	45.10	45.00	45.10	44.30	46.10	16,888,000	760,955,721	45.059	10.79	10.77	10.79	10.60	11.03	70,562,677	10.784	-2.17%
1997-08-21	0	46.10	46.20	46.30	45.80	47.80	10,784,138	506,579,258	46.974	11.03	11.06	11.08	10.96	11.44	45,059,074	11.243	-1.07%
1997-08-20	0	46.60	46.60	46.70	46.30	47.50	12,082,500	564,504,098	46.721	11.15	11.15	11.18	11.08	11.37	50,483,985	11.182	1.53%
1997-08-19	0	45.90	45.80	45.90	45.60	47.20	20,025,800	926,594,460	46.270	10.99	10.96	10.99	10.91	11.30	83,673,262	11.074	-4.37%
1997-08-15	0	48.00	47.80	47.90	47.70	51.00	25,256,745	1,229,317,775	48.673	11.49	11.44	11.46	11.42	12.21	105,529,579	11.649	-5.88%
1997-08-14	0	51.00	50.75	51.00	50.50	51.75	4,400,000	224,323,273	50.983	12.21	12.15	12.21	12.09	12.39	18,384,402	12.202	-1.45%
1997-08-13	0	51.75	51.75	52.00	50.50	52.25	4,512,953	232,489,034	51.516	12.39	12.39	12.45	12.09	12.51	18,856,350	12.329	0.49%
1997-08-12	0	51.50	51.50	51.75	51.50	53.25	9,446,819	493,094,210	52.197	12.33	12.33	12.39	12.33	12.74	39,471,390	12.492	0.00%
1997-08-11	0	51.50	51.50	51.75	49.70	52.00	9,305,030	476,448,564	51.203	12.33	12.33	12.39	11.89	12.45	38,878,957	12.255	0.49%
1997-08-08	0	51.25	51.00	51.25	49.80	52.00	13,185,802	669,830,924	50.799	12.27	12.21	12.27	11.92	12.45	55,093,882	12.158	2.71%
1997-08-07	0	49.90	50.25	50.50	48.90	51.50	11,486,100	572,143,971	49.812	11.94	12.03	12.09	11.70	12.33	47,992,063	11.922	2.04%
1997-08-06	0	48.90	48.80	48.90	48.00	48.90	4,495,000	218,287,241	48.562	11.70	11.68	11.70	11.49	11.70	18,781,338	11.623	1.45%
1997-08-05	0	48.20	48.20	48.30	48.00	48.70	2,791,564	134,911,109	48.328	11.54	11.54	11.56	11.49	11.66	11,663,917	11.567	0.63%
1997-08-04	0	47.90	47.90	48.00	47.70	48.90	2,614,000	126,132,777	48.253	11.46	11.46	11.49	11.42	11.70	10,922,006	11.548	-1.84%
1997-08-01	0	48.80	48.80	48.90	48.70	49.40	4,606,800	226,199,132	49.101	11.68	11.68	11.70	11.66	11.82	19,248,469	11.752	-0.61%
1997-07-31	0	49.10	49.00	49.10	48.70	49.50	6,738,200	330,729,880	49.083	11.75	11.73	11.75	11.66	11.85	28,154,040	11.747	0.82%
1997-07-30	0	48.70	48.80	48.90	48.50	49.20	9,529,117	466,324,753	48.937	11.66	11.68	11.70	11.61	11.78	39,815,254	11.712	0.62%
1997-07-29	0	48.40	48.30	48.40	47.00	48.50	7,108,450	340,084,150	47.842	11.58	11.56	11.58	11.25	11.61	29,701,046	11.450	2.54%
1997-07-28	0	47.20	47.20	47.30	46.60	47.60	2,749,950	129,151,716	46.965	11.30	11.30	11.32	11.15	11.39	11,490,042	11.240	-0.63%
1997-07-25	0	47.50	47.50	47.60	46.50	47.80	4,592,230	216,463,478	47.137	11.37	11.37	11.39	11.13	11.44	19,187,591	11.281	1.93%
1997-07-24	0	46.60	46.40	46.60	46.30	46.80	4,738,700	220,581,577	46.549	11.15	11.11	11.15	11.08	11.20	19,799,583	11.141	0.43%
1997-07-23	0	46.40	46.30	46.40	46.20	46.90	2,429,100	112,971,750	46.508	11.11	11.08	11.11	11.06	11.22	10,149,443	11.131	0.65%
1997-07-22	0	46.10	46.10	46.20	45.90	46.60	2,359,900	109,197,340	46.272	11.03	11.03	11.06	10.99	11.15	9,860,307	11.074	-0.65%
1997-07-21	0	46.40	46.30	46.40	46.30	47.00	3,828,320	178,706,854	46.680	11.11	11.08	11.11	11.08	11.25	15,995,767	11.172	-1.28%
1997-07-18	0	47.00	46.90	47.00	46.80	47.50	2,239,000	105,271,678	47.017	11.25	11.22	11.25	11.20	11.37	9,355,154	11.253	0.00%
1997-07-17	0	47.00	46.90	47.00	46.80	47.50	3,957,000	186,221,010	47.061	11.25	11.22	11.25	11.20	11.37	16,533,427	11.263	0.43%
1997-07-16	0	46.80	46.80	46.90	46.60	47.70	3,035,000	142,657,700	47.004	11.20	11.20	11.22	11.15	11.42	12,681,059	11.250	-1.89%
1997-07-15	0	47.70	47.70	47.80	46.80	47.90	2,515,983	119,047,536	47.317	11.42	11.42	11.44	11.20	11.46	10,512,464	11.324	0.42%
1997-07-14	0	47.50	47.30	47.50	47.40	48.40	3,819,000	182,544,171	47.799	11.37	11.32	11.37	11.34	11.58	15,956,825	11.440	-0.42%
1997-07-11	0	47.70	47.60	47.70	46.70	47.80	5,043,000	238,453,096	47.284	11.42	11.39	11.42	11.18	11.44	21,071,031	11.317	3.25%
1997-07-10	0	46.20	46.20	46.30	45.20	46.30	5,236,619	240,281,760	45.885	11.06	11.06	11.08	10.82	11.08	21,880,025	10.982	0.43%
1997-07-09	0	46.00	46.10	46.20	45.30	47.20	6,167,930	286,145,156	46.392	11.01	11.03	11.06	10.84	11.30	25,771,296	11.103	-1.29%
1997-07-08	0	46.60	46.50	46.60	46.40	47.30	4,127,980	193,322,587	46.832	11.15	11.13	11.15	11.11	11.32	17,247,828	11.209	-1.27%
1997-07-07	0	47.20	47.10	47.20	46.90	47.80	3,550,000	167,820,240	47.273	11.30	11.27	11.30	11.22	11.44	14,832,870	11.314	-0.42%
1997-07-04	0	47.40	47.30	47.40	46.90	48.50	5,414,800	257,488,360	47.553	11.34	11.32	11.34	11.22	11.61	22,624,513	11.381	-1.04%
1997-07-03	0	47.90	47.90	48.00	47.60	49.30	6,001,800	291,025,666	48.490	11.46	11.46	11.49	11.39	11.80	25,077,160	11.605	-1.03%
1997-06-27	0	48.40	48.40	48.50	48.00	48.80	6,997,025	338,738,145	48.412	11.58	11.58	11.61	11.49	11.68	29,235,482	11.587	0.83%
1997-06-26	0	48.00	48.10	48.20	47.80	48.70	6,284,654	302,893,422	48.196	11.49	11.51	11.54	11.44	11.66	26,259,001	11.535	-0.41%
1997-06-25	0	48.20	47.90	48.00	47.60	48.80	6,951,610	333,480,013	47.972	11.54	11.46	11.49	11.39	11.68	29,045,725	11.481	1.05%
1997-06-24	0	47.70	47.70	48.00	47.30	48.40	7,661,400	366,715,780	47.865	11.42	11.42	11.49	11.32	11.58	32,011,422	11.456	-0.62%
1997-06-23	0	48.00	48.00	48.10	47.30	48.80	14,206,532	686,033,285	48.290	11.49	11.49	11.51	11.32	11.68	59,358,771	11.557	1.27%
1997-06-20	0	47.40	47.30	47.40	46.70	47.80	8,963,000	423,092,326	47.204	11.34	11.32	11.34	11.18	11.44	37,449,862	11.298	2.16%
1997-06-19	0	46.40	46.40	46.50	45.80	47.10	6,112,400	284,996,960	46.626	11.11	11.11	11.13	10.96	11.27	25,539,277	11.159	1.09%
1997-06-18	0	45.90	45.90	46.00	44.60	46.10	5,977,930	270,644,538	45.274	10.99	10.99	11.01	10.67	11.03	24,977,424	10.836	1.55%
1997-06-17	0	45.20	45.20	45.30	45.00	46.30	5,010,000	229,532,533	45.815	10.82	10.82	10.84	10.77	11.08	20,933,148	10.965	-1.74%
1997-06-16	0	46.00	45.90	46.00	45.60	46.90	8,980,000	413,955,328	46.097	11.01	10.99	11.01	10.91	11.22	37,520,893	11.033	1.32%
1997-06-13	0	45.40	45.30	45.40	42.50	45.40	12,160,000	533,319,778	43.859	10.87	10.84	10.87	10.17	10.87	50,807,801	10.497	5.58%
1997-06-12	0	43.00	42.90	43.00	42.80	46.00	15,366,115	674,924,458	43.923	10.29	10.27	10.29	10.24	11.01	64,203,826	10.512	-6.72%
1997-06-11	0	46.10	46.10	46.20	45.90	47.10	9,252,436	429,631,905	46.434	11.03	11.03	11.06	10.99	11.27	38,659,205	11.113	-2.12%
1997-06-10	0	47.10	47.10	47.20	46.80	49.00	8,364,400	399,491,370	47.761	11.27	11.27	11.30	11.20	11.73	34,948,748	11.431	-1.26%
1997-06-06	0	47.70	47.70	47.80	47.50	49.30	10,018,000	481,649,100	48.078	11.42	11.42	11.44	11.37	11.80	41,857,940	11.507	-2.65%
1997-06-05	0	49.00	48.90	49.00	48.30	49.40	8,461,600	413,563,290	48.875	11.73	11.70	11.73	11.56	11.82	35,354,876	11.697	0.20%
1997-06-04	0	48.90	48.80	48.90	47.30	49.80	19,108,313	938,769,180	49.129	11.70	11.68	11.70	11.32	11.92	79,839,751	11.758	3.16%
1997-06-03	0	47.40	47.30	47.40	46.00	48.30	18,629,528	880,884,454	47.284	11.34	11.32	11.34	11.01	11.56	77,839,256	11.317	3.27%
1997-06-02	0	45.90	45.90	46.00	44.40	46.30	19,983,100	904,812,980	45.279	10.99	10.99	11.01	10.63	11.08	83,494,850	10.837	3.61%
1997-05-30	0	44.30	44.20	44.30	43.10	44.50	5,657,842	249,381,718	44.077	10.60	10.58	10.60	10.32	10.65	23,640,009	10.549	1.96%
1997-05-29	0	43.90	43.90	44.00	43.80	45.00	7,132,000	315,515,202	44.239	10.40	10.40	10.42	10.38	10.66	30,108,069	10.479	-2.23%
1997-05-28	0	44.90	44.80	44.90	44.50	45.20	6,463,110	289,925,468	44.859	10.64	10.61	10.64	10.54	10.71	27,284,319	10.626	-0.22%
1997-05-27	0	45.00	45.00	45.10	44.90	46.00	10,010,000	454,248,900	45.380	10.66	10.66	10.68	10.64	10.90	42,257,679	10.749	-1.10%
1997-05-26	0	45.50	45.70	-	44.60	45.80	9,726,780	439,132,977	45.147	10.78	10.83	-	10.56	10.85	41,062,053	10.694	2.02%
1997-05-23	0	44.60	44.50	44.60	43.70	44.60	4,886,200	215,961,311	44.198	10.56	10.54	10.56	10.35	10.56	20,627,320	10.470	1.13%
1997-05-22	0	44.10	44.20	44.30	43.30	44.50	4,800,133	211,268,318	44.013	10.45	10.47	10.49	10.26	10.54	20,263,984	10.426	0.00%
1997-05-21	0	44.10	44.00	44.10	44.00	44.50	8,117,650	359,119,057	44.239	10.45	10.42	10.45	10.42	10.54	34,269,036	10.479	0.68%
1997-05-20	0	43.80	43.70	43.80	42.60	43.80	4,375,500	189,646,100	43.343	10.38	10.35	10.38	10.09	10.38	18,471,376	10.267	2.82%
1997-05-19	0	42.60	42.50	42.60	42.20	43.20	4,522,000	192,753,900	42.626	10.09	10.07	10.09	9.996	10.23	19,089,833	10.097	-0.47%
1997-05-16	0	42.80	42.70	42.80	42.50	43.50	5,575,150	239,756,100	43.004	10.14	10.11	10.14	10.07	10.30	23,535,754	10.187	-0.23%
1997-05-15	0	42.90	42.80	42.90	42.70	44.20	6,039,600	262,208,108	43.415	10.16	10.14	10.16	10.11	10.47	25,496,452	10.284	-2.94%
1997-05-14	0	44.20	44.20	44.30	43.20	44.50	6,468,650	283,357,350	43.805	10.47	10.47	10.49	10.23	10.54	27,307,706	10.376	0.45%
1997-05-13	0	44.00	43.90	44.00	43.80	45.20	6,754,870	299,919,416	44.400	10.42	10.40	10.42	10.38	10.71	28,515,997	10.518	-2.00%
1997-05-12	0	44.90	44.80	44.90	44.70	45.60	16,516,940	743,415,463	45.009	10.64	10.61	10.64	10.59	10.80	69,727,029	10.662	1.13%
1997-05-09	0	44.40	44.40	44.50	43.50	45.40	13,812,000	612,196,900	44.324	10.52	10.52	10.54	10.30	10.75	58,307,999	10.499	2.07%
1997-05-08	0	43.50	43.50	43.60	42.20	43.60	8,830,930	379,543,889	42.979	10.30	10.30	10.33	9.996	10.33	37,280,181	10.181	1.87%
1997-05-07	0	42.70	42.60	42.70	42.30	43.30	8,689,665	372,904,643	42.914	10.11	10.09	10.11	10.02	10.26	36,683,824	10.165	-0.23%
1997-05-06	0	42.80	42.70	42.80	42.50	43.00	8,375,634	358,391,426	42.790	10.14	10.11	10.14	10.07	10.19	35,358,128	10.136	0.94%
1997-05-05	0	42.40	42.40	42.50	41.90	43.00	6,096,650	259,062,813	42.493	10.04	10.04	10.07	9.925	10.19	25,737,291	10.066	0.24%
1997-05-02	0	42.30	42.10	42.20	42.10	42.80	5,626,316	238,699,167	42.425	10.02	9.973	9.996	9.973	10.14	23,751,754	10.050	0.48%
1997-05-01	0	42.10	42.10	42.20	41.80	42.60	6,436,021	271,419,398	42.172	9.973	9.973	9.996	9.902	10.09	27,169,961	9.9897	0.48%
1997-04-30	0	41.90	41.70	41.80	41.70	42.70	10,002,000	419,768,500	41.968	9.925	9.878	9.902	9.878	10.11	42,223,907	9.9415	2.44%
1997-04-29	0	40.90	40.80	40.90	40.70	42.60	11,274,032	467,851,918	41.498	9.688	9.665	9.688	9.641	10.09	47,593,849	9.8301	-2.39%
1997-04-28	0	41.90	42.00	42.10	41.30	43.40	21,112,790	896,878,807	42.480	9.925	9.949	9.973	9.783	10.28	89,128,623	10.063	0.72%
1997-04-25	0	41.60	41.50	41.60	40.80	41.70	12,639,495	522,657,101	41.351	9.854	9.831	9.854	9.665	9.878	53,358,215	9.7953	1.96%
1997-04-24	0	40.80	40.80	40.90	40.00	40.90	7,126,016	287,784,871	40.385	9.665	9.665	9.688	9.475	9.688	30,082,807	9.5664	1.24%
1997-04-23	0	40.30	40.20	40.30	39.90	40.50	11,898,175	478,009,570	40.175	9.546	9.523	9.546	9.452	9.594	50,228,698	9.5167	1.00%
1997-04-22	0	39.90	39.80	39.90	39.20	39.90	6,282,550	248,261,170	39.516	9.452	9.428	9.452	9.286	9.452	26,522,076	9.3605	1.27%
1997-04-21	0	39.40	39.30	39.40	38.90	39.40	7,376,097	289,262,097	39.216	9.333	9.309	9.333	9.215	9.333	31,138,536	9.2895	1.81%
1997-04-18	0	38.70	38.70	38.90	38.50	39.00	5,879,000	227,684,730	38.728	9.167	9.167	9.215	9.120	9.238	24,818,471	9.1740	-0.51%
1997-04-17	0	38.90	38.80	39.00	38.70	39.60	4,952,000	193,975,200	39.171	9.215	9.191	9.238	9.167	9.380	20,905,098	9.2788	-1.02%
1997-04-16	0	39.30	39.20	39.30	39.10	40.00	9,949,320	392,827,340	39.483	9.309	9.286	9.309	9.262	9.475	42,001,516	9.3527	1.03%
1997-04-15	0	38.90	38.80	38.90	37.80	39.60	13,738,730	534,527,833	38.907	9.215	9.191	9.215	8.954	9.380	57,998,686	9.2162	3.18%
1997-04-14	0	37.70	37.60	37.70	37.60	38.10	4,170,200	158,052,997	37.901	8.930	8.907	8.930	8.907	9.025	17,604,693	8.9779	-1.31%
1997-04-11	0	38.20	38.10	38.20	37.80	38.20	4,622,485	175,801,225	38.032	9.049	9.025	9.049	8.954	9.049	19,514,035	9.0090	1.33%
1997-04-10	0	37.70	37.60	37.70	37.50	38.00	2,115,000	79,727,253	37.696	8.930	8.907	8.930	8.883	9.001	8,928,571	8.9295	-0.53%
1997-04-09	0	37.90	37.80	37.90	37.70	38.10	1,431,245	54,196,285	37.867	8.978	8.954	8.978	8.930	9.025	6,042,067	8.9698	0.53%
1997-04-08	0	37.70	37.70	37.80	37.40	37.90	2,681,045	100,850,032	37.616	8.930	8.930	8.954	8.859	8.978	11,318,156	8.9105	0.53%
1997-04-07	0	37.50	37.50	37.60	37.50	38.10	2,028,000	76,675,247	37.808	8.883	8.883	8.907	8.883	9.025	8,561,296	8.9560	-0.79%
1997-04-04	0	37.80	37.70	37.80	37.50	37.80	2,678,500	100,779,320	37.625	8.954	8.930	8.954	8.883	8.954	11,307,412	8.9127	0.80%
1997-04-03	0	37.50	37.40	37.50	37.10	37.80	3,415,400	128,014,657	37.482	8.883	8.859	8.883	8.788	8.954	14,418,270	8.8786	0.00%
1997-04-02	0	37.50	37.40	37.50	37.30	37.70	2,939,016	110,069,537	37.451	8.883	8.859	8.883	8.836	8.930	12,407,192	8.8714	0.27%
1997-04-01	0	37.40	37.30	37.40	36.80	37.60	9,335,750	347,429,164	37.215	8.859	8.836	8.859	8.717	8.907	39,411,302	8.8155	-2.60%
1997-03-27	0	38.40	38.40	38.60	38.00	38.70	2,569,000	98,211,600	38.230	9.096	9.096	9.144	9.001	9.167	10,845,153	9.0558	-0.26%
1997-03-26	0	38.50	38.40	38.50	38.40	38.80	2,090,016	80,852,568	38.685	9.120	9.096	9.120	9.096	9.191	8,823,100	9.1637	-0.77%
1997-03-25	0	38.80	38.60	38.80	38.50	39.00	3,807,125	147,321,240	38.696	9.191	9.144	9.191	9.120	9.238	16,071,955	9.1664	0.52%
1997-03-24	0	38.60	38.50	38.60	38.20	39.00	4,518,000	174,505,141	38.624	9.144	9.120	9.144	9.049	9.238	19,072,947	9.1494	1.58%
1997-03-21	0	38.00	37.80	38.00	37.20	38.00	4,828,408	181,376,832	37.565	9.001	8.954	9.001	8.812	9.001	20,383,348	8.8983	1.06%
1997-03-20	0	37.60	37.60	37.70	37.50	38.30	5,349,816	203,303,616	38.002	8.907	8.907	8.930	8.883	9.073	22,584,496	9.0019	-1.57%
1997-03-19	0	38.20	38.10	38.30	38.00	38.50	3,342,000	127,887,460	38.267	9.049	9.025	9.073	9.001	9.120	14,108,408	9.0646	0.00%
1997-03-18	0	38.20	38.20	38.30	38.00	38.50	2,762,000	105,585,400	38.228	9.049	9.049	9.073	9.001	9.120	11,659,911	9.0554	-0.52%
1997-03-17	0	38.40	38.40	38.50	38.20	38.60	5,831,816	223,507,764	38.326	9.096	9.096	9.120	9.049	9.144	24,619,282	9.0786	0.79%
1997-03-14	0	38.10	38.00	38.10	37.20	38.40	8,471,000	321,878,912	37.998	9.025	9.001	9.025	8.812	9.096	35,760,720	9.0009	-0.78%
1997-03-13	0	38.40	38.30	38.40	38.30	38.80	5,506,000	212,174,718	38.535	9.096	9.073	9.096	9.073	9.191	23,243,834	9.1282	-1.03%
1997-03-12	0	38.80	38.80	38.90	38.60	39.30	6,824,000	265,204,200	38.863	9.191	9.191	9.215	9.144	9.309	28,807,833	9.2060	-1.77%
1997-03-11	0	39.50	39.40	39.60	39.50	40.00	2,993,800	119,179,349	39.809	9.357	9.333	9.380	9.357	9.475	12,638,466	9.4299	-0.75%
1997-03-10	0	39.80	39.80	39.90	39.80	40.60	7,534,600	302,065,113	40.090	9.428	9.428	9.452	9.428	9.617	31,807,663	9.4966	-1.00%
1997-03-07	0	40.20	40.20	40.30	39.70	40.30	9,245,900	370,986,704	40.124	9.523	9.523	9.546	9.404	9.546	39,031,996	9.5047	0.75%
1997-03-06	0	39.90	39.90	40.00	39.60	40.50	10,313,080	413,079,268	40.054	9.452	9.452	9.475	9.380	9.594	43,537,146	9.4880	-0.25%
1997-03-05	0	40.00	40.00	40.10	39.00	40.30	8,212,491	327,397,582	39.866	9.475	9.475	9.499	9.238	9.546	34,669,412	9.4434	1.27%
1997-03-04	0	39.50	39.50	39.60	39.40	39.70	3,850,500	152,226,991	39.534	9.357	9.357	9.380	9.333	9.404	16,255,064	9.3649	0.00%
1997-03-03	0	39.50	39.50	39.60	39.20	39.80	4,428,914	175,012,846	39.516	9.357	9.357	9.380	9.286	9.428	18,696,866	9.3605	0.00%
1997-02-28	0	39.50	39.40	39.60	38.90	39.60	6,355,705	249,026,625	39.182	9.357	9.333	9.380	9.215	9.380	26,830,904	9.2813	0.77%
1997-02-27	0	39.20	39.10	39.20	38.80	39.40	5,220,000	204,270,904	39.132	9.286	9.262	9.286	9.191	9.333	22,036,472	9.2697	-0.25%
1997-02-26	0	39.30	39.20	39.40	39.10	39.80	3,947,000	155,378,800	39.366	9.309	9.286	9.333	9.262	9.428	16,662,444	9.3251	-0.76%
1997-02-25	0	39.60	39.50	39.60	39.20	39.90	6,383,400	252,263,900	39.519	9.380	9.357	9.380	9.286	9.452	26,947,819	9.3612	0.51%
1997-02-24	0	39.40	39.30	39.40	38.50	39.50	16,218,500	635,787,000	39.201	9.333	9.309	9.333	9.120	9.357	68,467,150	9.2860	2.07%
1997-02-21	0	38.60	38.60	38.70	38.20	38.90	7,724,730	297,701,116	38.539	9.144	9.144	9.167	9.049	9.215	32,610,306	9.1291	-1.03%
1997-02-20	0	39.00	38.90	39.00	37.40	39.20	12,286,100	473,030,100	38.501	9.238	9.215	9.238	8.859	9.286	51,866,341	9.1202	3.17%
1997-02-19	0	37.80	37.70	37.90	37.50	38.00	3,105,000	117,211,100	37.749	8.954	8.930	8.978	8.883	9.001	13,107,902	8.9420	0.27%
1997-02-18	0	37.70	37.70	37.80	37.20	37.90	4,232,000	158,917,800	37.551	8.930	8.930	8.954	8.812	8.978	17,865,584	8.8952	-0.26%
1997-02-17	0	37.80	37.80	37.90	37.50	38.10	6,048,916	228,854,956	37.834	8.954	8.954	8.978	8.883	9.025	25,535,780	8.9621	1.07%
1997-02-14	0	37.40	37.30	37.40	36.80	37.60	16,567,500	618,043,221	37.305	8.859	8.836	8.859	8.717	8.907	69,940,470	8.8367	0.00%
1997-02-13	0	37.40	37.40	37.50	37.40	39.00	7,907,000	301,149,175	38.086	8.859	8.859	8.883	8.859	9.238	33,379,767	9.0219	-2.60%
1997-02-12	0	38.40	38.40	38.50	38.10	38.80	5,361,000	206,293,700	38.480	9.096	9.096	9.120	9.025	9.191	22,631,710	9.1153	-0.26%
1997-02-11	0	38.50	38.50	38.60	38.30	39.60	6,176,000	239,514,550	38.782	9.120	9.120	9.144	9.073	9.380	26,072,271	9.1866	-2.04%
1997-02-10	0	39.30	39.30	39.40	39.20	40.40	4,190,000	165,869,170	39.587	9.309	9.309	9.333	9.286	9.570	17,688,279	9.3773	-1.50%
1997-02-05	0	39.90	39.80	39.90	39.60	40.00	5,240,000	208,590,845	39.807	9.452	9.428	9.452	9.380	9.475	22,120,903	9.4296	0.25%
1997-02-04	0	39.80	39.60	39.80	39.00	40.00	15,332,850	607,121,590	39.596	9.428	9.380	9.428	9.238	9.475	64,728,338	9.3795	1.02%
1997-02-03	0	39.40	39.40	39.50	38.10	39.60	18,974,083	741,816,624	39.096	9.333	9.333	9.357	9.025	9.380	80,099,972	9.2611	3.14%
1997-01-31	0	38.20	38.10	38.20	37.60	38.40	10,376,600	395,716,300	38.135	9.049	9.025	9.049	8.907	9.096	43,805,298	9.0335	1.87%
1997-01-30	0	37.50	37.50	37.70	37.20	38.50	16,437,800	620,173,632	37.729	8.883	8.883	8.930	8.812	9.120	69,392,935	8.9371	-2.60%
1997-01-29	0	38.50	38.40	38.50	38.20	40.00	13,320,400	514,993,870	38.662	9.120	9.096	9.120	9.049	9.475	56,232,687	9.1583	-2.53%
1997-01-28	1	39.50	39.50	39.60	39.50	39.50	27,000	1,057,500	39.167	9.357	9.357	9.380	9.357	9.357	113,982	9.2778	0.00%
1997-01-27	0	39.50	39.40	39.50	38.00	39.50	12,650,727	493,205,552	38.986	9.357	9.333	9.357	9.001	9.357	53,405,631	9.2351	2.86%
1997-01-24	0	38.40	38.40	38.50	37.50	38.80	15,271,030	583,236,560	38.192	9.096	9.096	9.120	8.883	9.191	64,467,362	9.0470	0.52%
1997-01-23	0	38.20	38.20	38.30	38.10	39.20	14,319,985	552,717,988	38.598	9.049	9.049	9.073	9.025	9.286	60,452,481	9.1430	-2.55%
1997-01-22	0	39.20	39.10	39.40	39.10	40.00	8,144,200	320,973,380	39.411	9.286	9.262	9.333	9.262	9.475	34,381,118	9.3357	-0.51%
1997-01-21	0	39.40	39.40	39.50	39.20	39.90	10,321,083	408,124,362	39.543	9.333	9.333	9.357	9.286	9.452	43,570,931	9.3669	-1.01%
1997-01-20	0	39.80	39.80	39.90	39.50	40.90	11,571,750	464,358,545	40.129	9.428	9.428	9.452	9.357	9.688	48,850,680	9.5057	-1.97%
1997-01-17	0	40.60	40.50	40.80	40.40	42.00	12,301,962	506,619,473	41.182	9.617	9.594	9.665	9.570	9.949	51,933,303	9.7552	-2.64%
1997-01-16	0	41.70	41.70	41.80	40.30	42.30	18,367,000	762,761,110	41.529	9.878	9.878	9.902	9.546	10.02	77,537,143	9.8374	2.71%
1997-01-15	0	40.60	40.50	40.60	40.40	40.90	7,766,000	315,251,413	40.594	9.617	9.594	9.617	9.570	9.688	32,784,529	9.6159	-0.49%
1997-01-14	0	40.80	40.70	40.80	39.90	40.90	10,955,400	442,183,720	40.362	9.665	9.641	9.665	9.452	9.688	46,248,729	9.5610	-0.24%
1997-01-13	0	40.90	40.80	40.90	39.30	41.00	10,156,016	408,414,407	40.214	9.688	9.665	9.688	9.309	9.712	42,874,093	9.5259	3.54%
1997-01-10	0	39.50	39.40	39.50	39.20	39.80	9,789,000	385,792,980	39.411	9.357	9.333	9.357	9.286	9.428	41,324,718	9.3356	1.02%
1997-01-09	0	39.10	39.00	39.10	38.50	39.70	16,386,600	639,820,250	39.045	9.262	9.238	9.262	9.120	9.404	69,176,792	9.2491	-1.51%
1997-01-08	0	39.70	39.70	39.80	39.00	40.50	28,290,800	1,124,114,710	39.734	9.404	9.404	9.428	9.238	9.594	119,430,925	9.4123	1.28%
1997-01-07	0	39.20	39.10	39.20	38.70	40.10	27,391,200	1,080,361,856	39.442	9.286	9.262	9.286	9.167	9.499	115,633,222	9.3430	-2.49%
1997-01-06	0	40.20	40.10	40.20	39.80	42.60	30,787,616	1,252,619,724	40.686	9.523	9.499	9.523	9.428	10.09	129,971,349	9.6377	-5.63%
1997-01-03	0	42.60	42.50	42.60	42.30	44.50	19,097,000	827,874,700	43.351	10.09	10.07	10.09	10.02	10.54	80,618,872	10.269	-5.54%
1997-01-02	0	45.10	44.90	45.00	43.60	45.30	14,942,000	668,339,358	44.729	10.68	10.64	10.66	10.33	10.73	63,078,346	10.595	0.45%
1996-12-31	0	44.90	44.90	45.00	44.10	45.60	4,739,000	212,012,840	44.738	10.64	10.64	10.66	10.45	10.80	20,005,908	10.598	-1.54%
1996-12-30	0	45.60	45.50	45.70	43.60	46.40	6,437,671	292,290,228	45.403	10.80	10.78	10.83	10.33	10.99	27,176,927	10.755	4.59%
1996-12-27	0	43.60	43.40	43.50	42.20	43.90	3,351,500	145,268,100	43.344	10.33	10.28	10.30	9.996	10.40	14,148,513	10.267	3.32%
1996-12-24	0	42.20	42.00	42.20	41.30	42.20	2,768,800	115,892,665	41.857	9.996	9.949	9.996	9.783	9.996	11,688,618	9.9150	2.18%
1996-12-23	0	41.30	41.10	41.30	40.70	41.40	2,441,250	100,027,704	40.974	9.783	9.736	9.783	9.641	9.807	10,305,850	9.7059	1.98%
1996-12-20	0	40.50	40.40	40.50	40.00	40.80	3,156,000	127,651,318	40.447	9.594	9.570	9.594	9.475	9.665	13,323,200	9.5811	1.50%
1996-12-19	0	39.90	39.80	40.10	39.80	40.50	3,408,300	136,699,164	40.108	9.452	9.428	9.499	9.428	9.594	14,388,297	9.5007	-0.50%
1996-12-18	0	40.10	40.10	40.30	40.00	41.20	3,595,041	145,954,195	40.599	9.499	9.499	9.546	9.475	9.759	15,176,632	9.6170	-0.74%
1996-12-17	0	40.40	40.50	40.60	39.80	40.60	2,845,378	114,577,074	40.268	9.570	9.594	9.617	9.428	9.617	12,011,895	9.5386	0.50%
1996-12-16	0	40.20	40.20	40.40	40.00	40.30	2,628,000	105,450,448	40.126	9.523	9.523	9.570	9.475	9.546	11,094,224	9.5050	0.50%
1996-12-13	0	40.00	40.00	40.10	39.50	40.20	6,007,900	239,621,770	39.884	9.475	9.475	9.499	9.357	9.523	25,362,629	9.4478	-0.25%
1996-12-12	0	40.10	40.10	40.20	39.70	40.20	3,906,000	156,660,987	40.108	9.499	9.499	9.523	9.404	9.523	16,489,360	9.5007	-0.99%
1996-12-11	0	40.50	40.40	40.50	40.00	41.20	5,517,500	224,890,417	40.759	9.594	9.570	9.594	9.475	9.759	23,292,382	9.6551	-0.49%
1996-12-10	0	40.70	40.60	40.70	40.40	40.90	3,508,000	142,400,350	40.593	9.641	9.617	9.641	9.570	9.688	14,809,185	9.6157	0.99%
1996-12-09	0	40.30	40.30	40.40	39.40	40.40	5,021,082	200,300,144	39.892	9.546	9.546	9.570	9.333	9.570	21,196,731	9.4496	1.51%
1996-12-06	0	39.70	39.50	39.70	38.60	40.50	6,099,064	241,458,634	39.589	9.404	9.357	9.404	9.144	9.594	25,747,482	9.3780	-1.98%
1996-12-05	0	40.50	40.40	40.50	39.80	40.80	2,092,001	84,689,034	40.482	9.594	9.570	9.594	9.428	9.665	8,831,479	9.5895	1.76%
1996-12-04	0	39.80	39.70	39.80	39.70	40.40	4,130,200	165,164,503	39.989	9.428	9.404	9.428	9.404	9.570	17,435,831	9.4727	-1.49%
1996-12-03	0	40.40	40.40	40.50	40.10	40.80	4,040,100	163,492,445	40.467	9.570	9.570	9.594	9.499	9.665	17,055,470	9.5859	-0.74%
1996-12-02	0	40.70	40.70	40.80	40.50	40.80	2,337,000	94,887,038	40.602	9.641	9.641	9.665	9.594	9.665	9,865,754	9.6178	0.99%
1996-11-29	0	40.30	40.10	40.30	39.80	40.50	3,191,000	128,575,057	40.293	9.546	9.499	9.546	9.428	9.594	13,470,955	9.5446	1.26%
1996-11-28	0	39.80	39.80	39.90	39.70	42.50	7,652,173	308,473,841	40.312	9.428	9.428	9.452	9.404	10.07	32,304,003	9.5491	-2.93%
1996-11-27	0	41.00	40.90	41.00	40.60	41.20	3,757,564	153,651,881	40.891	9.712	9.688	9.712	9.617	9.759	15,862,731	9.6863	-0.24%
1996-11-26	0	41.10	41.10	41.30	40.30	41.20	10,254,032	418,491,073	40.812	9.736	9.736	9.783	9.546	9.759	43,287,872	9.6676	2.24%
1996-11-25	0	40.20	40.20	40.40	39.40	40.20	7,006,250	278,237,230	39.713	9.523	9.523	9.570	9.333	9.523	29,577,209	9.4071	1.77%
1996-11-22	0	39.50	39.40	39.50	39.40	39.60	3,819,500	150,647,950	39.442	9.357	9.333	9.357	9.333	9.380	16,124,196	9.3430	0.25%
1996-11-21	0	39.40	39.30	39.40	39.20	39.70	6,171,285	243,445,535	39.448	9.333	9.309	9.333	9.286	9.404	26,052,366	9.3445	0.25%
1996-11-20	0	39.30	39.30	39.40	39.30	40.00	19,630,000	772,373,488	39.347	9.309	9.309	9.333	9.309	9.475	82,868,956	9.3204	-0.25%
1996-11-19	0	39.40	39.40	39.50	39.10	39.60	3,047,205	119,531,185	39.226	9.333	9.333	9.357	9.262	9.380	12,863,917	9.2920	0.77%
1996-11-18	0	39.10	39.00	39.10	38.60	39.10	1,489,128	57,994,434	38.945	9.262	9.238	9.262	9.144	9.262	6,286,423	9.2253	1.30%
1996-11-15	0	38.60	38.50	38.70	38.40	39.20	2,693,000	104,690,370	38.875	9.144	9.120	9.167	9.096	9.286	11,368,624	9.2087	-1.28%
1996-11-14	0	39.10	39.10	39.20	38.80	39.20	2,680,000	104,709,100	39.071	9.262	9.262	9.286	9.191	9.286	11,313,744	9.2550	0.26%
1996-11-13	0	39.00	38.90	39.00	38.70	39.40	2,659,128	103,513,390	38.928	9.238	9.215	9.238	9.167	9.333	11,225,632	9.2212	0.78%
1996-11-12	0	38.70	38.70	38.80	38.10	38.90	2,245,053	86,551,878	38.552	9.167	9.167	9.191	9.025	9.215	9,477,595	9.1323	1.04%
1996-11-11	0	38.30	38.30	38.40	37.90	38.60	1,352,000	51,723,300	38.257	9.073	9.073	9.096	8.978	9.144	5,707,531	9.0623	0.79%
1996-11-08	0	38.00	38.00	38.10	37.90	38.20	1,958,000	74,519,000	38.059	9.001	9.001	9.025	8.978	9.049	8,265,788	9.0154	-0.26%
1996-11-07	0	38.10	38.00	38.10	38.00	38.80	4,829,526	185,291,265	38.366	9.025	9.001	9.025	9.001	9.191	20,388,068	9.0882	0.26%
1996-11-06	0	38.00	38.00	38.10	37.40	38.00	5,259,000	198,240,864	37.696	9.001	9.001	9.025	8.859	9.001	22,201,112	8.9293	1.88%
1996-11-05	0	37.30	37.30	37.40	37.20	37.50	1,733,000	64,696,811	37.332	8.836	8.836	8.859	8.812	8.883	7,315,940	8.8433	0.27%
1996-11-04	0	37.20	37.10	37.20	37.10	37.60	2,461,350	92,222,403	37.468	8.812	8.788	8.812	8.788	8.907	10,390,703	8.8755	-0.80%
1996-11-01	0	37.50	37.50	37.60	37.40	37.90	3,672,753	138,145,111	37.614	8.883	8.883	8.907	8.859	8.978	15,504,697	8.9099	-0.27%
1996-10-31	0	37.60	37.50	37.60	37.30	37.80	4,287,100	161,112,100	37.581	8.907	8.883	8.907	8.836	8.954	18,098,192	8.9021	0.27%
1996-10-30	0	37.50	37.40	37.50	36.70	37.50	4,731,000	176,230,500	37.250	8.883	8.859	8.883	8.693	8.883	19,972,136	8.8238	2.46%
1996-10-29	0	36.60	36.50	36.60	36.50	36.90	2,666,037	98,155,336	36.817	8.670	8.646	8.670	8.646	8.741	11,254,799	8.7212	-1.35%
1996-10-28	0	37.10	37.10	37.20	37.00	37.50	1,835,632	68,245,935	37.178	8.788	8.788	8.812	8.765	8.883	7,749,206	8.8068	-0.54%
1996-10-25	0	37.30	37.30	37.40	37.10	37.40	2,441,000	91,004,536	37.282	8.836	8.836	8.859	8.788	8.859	10,304,795	8.8313	-0.53%
1996-10-24	0	37.50	37.50	37.60	37.20	38.10	2,241,376	84,564,646	37.729	8.883	8.883	8.907	8.812	9.025	9,462,073	8.9372	0.54%
1996-10-23	0	37.30	37.20	37.40	36.70	37.40	3,310,500	122,941,340	37.137	8.836	8.812	8.859	8.693	8.859	13,975,429	8.7970	0.81%
1996-10-22	0	37.00	37.10	37.20	36.90	37.70	6,119,000	227,368,060	37.158	8.765	8.788	8.812	8.741	8.930	25,831,642	8.8019	-1.86%
1996-10-18	0	37.70	37.60	37.80	37.50	38.20	3,604,500	136,061,528	37.748	8.930	8.907	8.954	8.883	9.049	15,216,564	8.9417	0.00%
1996-10-17	0	37.70	37.60	37.70	37.30	37.90	5,398,200	204,299,596	37.846	8.930	8.907	8.930	8.836	8.978	22,788,752	8.9649	0.27%
1996-10-16	0	37.60	37.60	37.80	37.50	38.90	5,264,000	201,957,144	38.366	8.907	8.907	8.954	8.883	9.215	22,222,220	9.0881	-1.83%
1996-10-15	0	38.30	38.20	38.30	37.30	38.50	5,642,332	214,035,236	37.934	9.073	9.049	9.073	8.836	9.120	23,819,366	8.9858	2.41%
1996-10-14	0	37.40	37.30	37.40	36.90	37.40	3,840,000	142,793,571	37.186	8.859	8.836	8.859	8.741	8.859	16,210,738	8.8086	2.19%
1996-10-11	0	36.60	36.70	36.90	36.10	37.00	3,836,116	140,417,653	36.604	8.670	8.693	8.741	8.551	8.765	16,194,342	8.6708	1.10%
1996-10-10	0	36.20	36.30	36.40	36.20	37.30	3,659,000	134,670,240	36.805	8.575	8.599	8.622	8.575	8.836	15,446,638	8.7184	-2.16%
1996-10-09	0	37.00	37.00	37.10	36.40	37.00	2,127,100	78,127,830	36.730	8.765	8.765	8.788	8.622	8.765	8,979,651	8.7005	0.54%
1996-10-08	0	36.80	36.70	36.80	36.40	37.00	5,164,098	189,858,591	36.765	8.717	8.693	8.717	8.622	8.765	21,800,479	8.7089	0.55%
1996-10-07	0	36.60	36.60	36.70	35.80	36.80	3,870,000	140,844,600	36.394	8.670	8.670	8.693	8.480	8.717	16,337,385	8.6210	3.10%
1996-10-04	0	35.50	35.50	35.60	35.30	36.00	4,115,700	146,627,288	35.626	8.409	8.409	8.433	8.362	8.528	17,374,619	8.4392	-1.39%
1996-10-03	0	36.00	35.90	36.00	35.20	36.10	8,534,300	306,321,110	35.893	8.528	8.504	8.528	8.338	8.551	36,027,943	8.5023	2.56%
1996-10-02	0	35.10	35.10	35.20	34.90	35.20	2,811,032	98,561,493	35.062	8.314	8.314	8.338	8.267	8.338	11,866,902	8.3056	0.29%
1996-10-01	0	35.00	34.90	35.00	34.80	35.10	1,995,200	69,643,800	34.906	8.291	8.267	8.291	8.243	8.314	8,422,829	8.2685	0.00%
1996-09-30	0	35.00	34.90	35.00	34.90	35.20	4,120,000	144,248,470	35.012	8.291	8.267	8.291	8.267	8.338	17,392,771	8.2936	0.00%
1996-09-27	0	35.00	34.90	35.00	34.80	35.00	2,776,000	96,817,085	34.876	8.291	8.267	8.291	8.243	8.291	11,719,013	8.2615	0.86%
1996-09-26	0	34.70	34.70	34.80	34.60	34.90	1,742,437	60,517,910	34.732	8.220	8.220	8.243	8.196	8.267	7,355,779	8.2273	0.29%
1996-09-25	0	34.60	34.50	34.60	34.00	34.90	1,743,501	60,389,035	34.637	8.196	8.172	8.196	8.054	8.267	7,360,270	8.2047	0.87%
1996-09-24	0	34.30	34.30	34.40	34.30	34.60	1,294,000	44,610,300	34.475	8.125	8.125	8.149	8.125	8.196	5,462,681	8.1664	-0.87%
1996-09-23	0	34.60	34.60	34.70	34.50	34.80	1,817,000	62,946,580	34.643	8.196	8.196	8.220	8.172	8.243	7,670,550	8.2063	0.00%
1996-09-20	0	34.60	34.50	34.60	34.50	35.00	1,427,832	49,627,894	34.758	8.196	8.172	8.196	8.172	8.291	6,027,659	8.2334	-0.86%
1996-09-19	0	34.90	34.70	34.90	34.70	35.00	2,662,082	92,809,771	34.864	8.267	8.220	8.267	8.220	8.291	11,238,103	8.2585	-0.29%
1996-09-18	0	35.00	34.90	35.00	34.10	35.20	6,298,450	219,496,565	34.849	8.291	8.267	8.291	8.078	8.338	26,589,199	8.2551	1.16%
1996-09-17	0	34.60	34.50	34.60	34.10	34.60	3,341,012	114,748,193	34.345	8.196	8.172	8.196	8.078	8.196	14,104,237	8.1357	1.47%
1996-09-16	0	34.10	34.00	34.10	33.90	34.20	3,339,683	113,590,924	34.012	8.078	8.054	8.078	8.030	8.101	14,098,627	8.0569	1.49%
1996-09-13	0	33.60	33.60	33.70	33.20	33.70	2,013,748	67,363,889	33.452	7.959	7.959	7.983	7.864	7.983	8,501,131	7.9241	1.20%
1996-09-12	0	33.20	33.20	33.30	33.10	33.40	1,426,000	47,395,532	33.237	7.864	7.864	7.888	7.841	7.912	6,019,925	7.8731	0.20%
1996-09-11	0	33.60	33.60	33.70	33.40	33.80	1,906,000	64,049,912	33.604	7.849	7.849	7.872	7.802	7.896	8,159,185	7.8500	0.60%
1996-09-10	0	33.40	33.40	33.50	33.40	33.80	2,983,000	100,187,800	33.586	7.802	7.802	7.826	7.802	7.896	12,769,595	7.8458	0.30%
1996-09-09	0	33.30	33.30	33.40	33.20	33.80	4,277,000	142,915,394	33.415	7.779	7.779	7.802	7.756	7.896	18,308,937	7.8058	0.00%
1996-09-06	0	33.30	33.20	33.30	33.00	33.40	2,112,000	70,204,090	33.241	7.779	7.756	7.779	7.709	7.802	9,041,027	7.7651	0.60%
1996-09-05	0	33.10	33.10	33.20	33.00	33.70	3,966,053	132,342,003	33.369	7.732	7.732	7.756	7.709	7.872	16,977,838	7.7950	-1.78%
1996-09-04	0	33.70	33.60	33.70	33.30	33.70	2,610,200	87,513,400	33.527	7.872	7.849	7.872	7.779	7.872	11,173,717	7.8321	1.81%
1996-09-03	0	33.10	33.00	33.20	33.00	34.00	4,821,000	160,735,700	33.341	7.732	7.709	7.756	7.709	7.942	20,637,686	7.7885	-2.36%
1996-09-02	0	33.90	33.90	34.00	33.70	34.00	1,602,000	54,205,780	33.836	7.919	7.919	7.942	7.872	7.942	6,857,825	7.9042	-0.29%
1996-08-30	0	34.00	34.00	34.10	33.90	34.20	3,778,000	128,601,700	34.040	7.942	7.942	7.966	7.919	7.989	16,172,823	7.9517	-0.87%
1996-08-29	0	34.30	34.30	34.40	34.30	34.80	4,085,000	141,133,330	34.549	8.013	8.013	8.036	8.013	8.129	17,487,025	8.0707	-0.87%
1996-08-28	0	34.60	34.50	34.60	34.50	34.80	3,451,004	119,434,856	34.609	8.083	8.059	8.083	8.059	8.129	14,773,022	8.0847	0.58%
1996-08-27	0	34.40	34.40	34.50	34.30	34.90	2,386,000	82,528,390	34.589	8.036	8.036	8.059	8.013	8.153	10,213,964	8.0800	-1.15%
1996-08-23	0	34.80	34.80	34.90	34.80	35.20	3,443,000	120,420,966	34.976	8.129	8.129	8.153	8.129	8.223	14,738,758	8.1704	-0.29%
1996-08-22	0	34.90	34.90	35.00	34.80	35.10	2,400,000	83,892,704	34.955	8.153	8.153	8.176	8.129	8.199	10,273,895	8.1656	-0.85%
1996-08-21	0	35.20	35.10	35.20	34.40	35.20	6,404,000	223,149,950	34.845	8.223	8.199	8.223	8.036	8.223	27,414,176	8.1399	1.44%
1996-08-20	0	34.70	34.50	34.70	34.30	34.70	2,293,096	78,970,435	34.438	8.106	8.059	8.106	8.013	8.106	9,816,261	8.0449	0.58%
1996-08-19	0	34.50	34.40	34.50	34.20	34.50	1,311,000	45,068,433	34.377	8.059	8.036	8.059	7.989	8.059	5,612,115	8.0306	1.17%
1996-08-16	0	34.10	34.00	34.10	33.80	34.10	2,817,000	95,535,480	33.914	7.966	7.942	7.966	7.896	7.966	12,058,984	7.9223	0.89%
1996-08-15	0	33.80	33.70	33.80	33.60	33.80	1,789,356	60,287,268	33.692	7.896	7.872	7.896	7.849	7.896	7,659,856	7.8705	0.30%
1996-08-14	0	33.70	33.70	33.80	33.70	33.90	1,713,000	57,896,530	33.798	7.872	7.872	7.896	7.872	7.919	7,332,992	7.8953	-0.88%
1996-08-13	0	34.00	33.90	34.00	33.90	34.60	2,330,350	79,802,555	34.245	7.942	7.919	7.942	7.919	8.083	9,975,738	7.9997	-0.58%
1996-08-12	0	34.20	34.20	34.30	33.70	34.40	4,959,000	169,162,710	34.112	7.989	7.989	8.013	7.872	8.036	21,228,435	7.9687	1.18%
1996-08-09	0	33.80	33.80	33.90	33.40	33.90	2,683,312	90,359,137	33.674	7.896	7.896	7.919	7.802	7.919	11,486,694	7.8664	-0.59%
1996-08-08	0	34.00	33.90	34.00	33.70	34.10	3,219,860	109,382,452	33.971	7.942	7.919	7.942	7.872	7.966	13,783,543	7.9357	0.89%
1996-08-07	0	33.70	33.60	33.70	32.90	33.70	5,071,000	169,408,660	33.407	7.872	7.849	7.872	7.685	7.872	21,707,883	7.8040	2.12%
1996-08-06	0	33.00	33.00	33.10	32.70	33.10	4,172,000	136,978,612	32.833	7.709	7.709	7.732	7.639	7.732	17,859,454	7.6698	0.92%
1996-08-05	0	32.70	32.70	32.80	32.60	33.00	4,110,016	134,876,252	32.816	7.639	7.639	7.662	7.615	7.709	17,594,113	7.6660	1.24%
1996-08-02	0	32.30	32.30	32.40	32.00	32.40	2,847,000	91,839,710	32.258	7.545	7.545	7.569	7.475	7.569	12,187,408	7.5356	1.25%
1996-08-01	0	31.90	31.80	31.90	31.80	32.00	1,657,000	52,799,600	31.865	7.452	7.429	7.452	7.429	7.475	7,093,268	7.4436	0.00%
1996-07-31	0	31.90	31.70	31.90	31.30	31.90	1,850,500	58,409,711	31.564	7.452	7.405	7.452	7.312	7.452	7,921,601	7.3735	1.92%
1996-07-30	0	31.30	31.30	31.40	31.20	31.50	1,190,000	37,351,350	31.388	7.312	7.312	7.335	7.288	7.358	5,094,139	7.3322	-0.95%
1996-07-29	0	31.60	31.50	31.60	31.50	31.80	1,048,000	33,069,100	31.554	7.382	7.358	7.382	7.358	7.429	4,486,267	7.3712	0.32%
1996-07-26	0	31.50	31.40	31.50	31.40	31.90	1,858,000	58,962,026	31.734	7.358	7.335	7.358	7.335	7.452	7,953,707	7.4132	0.00%
1996-07-25	0	31.50	31.40	31.60	31.30	31.70	2,353,000	74,188,300	31.529	7.358	7.335	7.382	7.312	7.405	10,072,698	7.3653	0.32%
1996-07-24	0	31.40	31.30	31.40	31.30	32.00	2,607,000	82,403,652	31.609	7.335	7.312	7.335	7.312	7.475	11,160,018	7.3838	-2.18%
1996-07-23	0	32.10	32.10	32.20	32.10	32.40	2,240,500	72,116,900	32.188	7.499	7.499	7.522	7.499	7.569	9,591,109	7.5191	-1.23%
1996-07-22	0	32.50	32.30	32.50	31.90	32.50	3,746,600	120,741,130	32.227	7.592	7.545	7.592	7.452	7.592	16,038,406	7.5283	1.56%
1996-07-19	0	32.00	31.90	32.00	31.80	32.20	4,255,113	135,803,934	31.915	7.475	7.452	7.475	7.429	7.522	18,215,243	7.4555	0.95%
1996-07-18	0	31.70	31.60	31.70	31.10	31.70	3,535,057	111,167,459	31.447	7.405	7.382	7.405	7.265	7.405	15,132,835	7.3461	2.26%
1996-07-17	0	31.00	30.90	31.00	30.90	31.30	2,636,000	82,105,186	31.148	7.242	7.218	7.242	7.218	7.312	11,284,161	7.2761	0.65%
1996-07-16	0	30.80	30.80	30.90	30.70	31.00	6,373,000	196,532,000	30.838	7.195	7.195	7.218	7.172	7.242	27,281,471	7.2039	-1.28%
1996-07-15	0	31.20	31.10	31.20	31.00	31.40	1,478,000	46,142,639	31.220	7.288	7.265	7.288	7.242	7.335	6,327,007	7.2930	0.32%
1996-07-12	0	31.10	31.00	31.10	30.60	31.10	2,312,800	71,643,760	30.977	7.265	7.242	7.265	7.148	7.265	9,900,610	7.2363	-0.64%
1996-07-11	0	31.30	31.30	31.40	31.20	31.40	1,733,597	54,283,289	31.313	7.312	7.312	7.335	7.288	7.335	7,421,164	7.3147	0.32%
1996-07-10	0	31.20	31.20	31.30	30.80	31.30	2,403,000	75,023,100	31.221	7.288	7.288	7.312	7.195	7.312	10,286,737	7.2932	0.65%
1996-07-09	0	31.00	31.00	31.10	30.70	31.10	2,920,000	90,110,960	30.860	7.242	7.242	7.265	7.172	7.265	12,499,905	7.2089	1.31%
1996-07-08	0	30.60	30.60	30.70	30.50	30.90	4,351,000	133,528,060	30.689	7.148	7.148	7.172	7.125	7.218	18,625,715	7.1690	-2.86%
1996-07-05	0	31.50	31.50	31.60	31.30	31.60	1,643,000	51,622,550	31.420	7.358	7.358	7.382	7.312	7.382	7,033,337	7.3397	0.32%
1996-07-04	0	31.40	31.40	31.50	31.00	31.50	2,103,000	66,015,704	31.391	7.335	7.335	7.358	7.242	7.358	9,002,500	7.3330	0.96%
1996-07-03	0	31.10	31.00	31.10	31.00	31.40	1,124,000	35,055,550	31.188	7.265	7.242	7.265	7.242	7.335	4,811,607	7.2856	-0.96%
1996-07-02	0	31.40	31.30	31.40	31.00	31.40	1,857,500	57,948,840	31.197	7.335	7.312	7.335	7.242	7.335	7,951,566	7.2877	1.62%
1996-07-01	0	30.90	30.80	30.90	30.80	31.60	2,912,900	90,643,631	31.118	7.218	7.195	7.218	7.195	7.382	12,469,512	7.2692	-1.28%
1996-06-28	0	31.30	31.20	31.30	31.20	31.50	1,838,000	57,630,333	31.355	7.312	7.288	7.312	7.288	7.358	7,868,091	7.3246	0.32%
1996-06-27	0	31.20	31.10	31.20	31.10	31.50	3,323,000	103,910,900	31.270	7.288	7.265	7.288	7.265	7.358	14,225,063	7.3048	-0.95%
1996-06-26	0	31.50	31.50	31.60	31.00	31.60	2,084,517	65,387,890	31.368	7.358	7.358	7.382	7.242	7.382	8,923,378	7.3277	0.96%
1996-06-25	0	31.20	31.20	31.30	31.10	31.30	2,047,000	63,812,620	31.174	7.288	7.288	7.312	7.265	7.312	8,762,776	7.2822	0.65%
1996-06-24	0	31.00	31.00	31.20	30.70	31.40	1,285,500	39,706,975	30.888	7.242	7.242	7.288	7.172	7.335	5,502,955	7.2156	1.31%
1996-06-21	0	30.60	30.50	30.60	30.50	31.40	2,292,000	70,354,300	30.696	7.148	7.125	7.148	7.125	7.335	9,811,569	7.1705	-1.29%
1996-06-19	0	31.00	31.00	31.10	30.90	31.30	2,304,632	71,716,794	31.119	7.242	7.242	7.265	7.218	7.312	9,865,644	7.2693	-1.59%
1996-06-18	0	31.50	31.40	31.50	30.90	31.50	3,309,200	102,815,185	31.069	7.358	7.335	7.358	7.218	7.358	14,165,988	7.2579	3.62%
1996-06-14	0	30.40	30.40	30.60	30.40	30.80	1,907,000	58,284,200	30.563	7.101	7.101	7.148	7.101	7.195	8,163,466	7.1396	-0.33%
1996-06-13	0	30.50	30.40	30.50	30.30	30.80	3,033,016	92,607,058	30.533	7.125	7.101	7.125	7.078	7.195	12,983,703	7.1326	-0.97%
1996-06-12	0	30.80	30.80	31.00	30.70	31.10	7,007,000	216,163,250	30.850	7.195	7.195	7.242	7.172	7.265	29,995,492	7.2065	0.33%
1996-06-11	0	30.70	30.60	30.70	30.50	31.60	4,617,160	142,477,566	30.858	7.172	7.148	7.172	7.125	7.382	19,765,090	7.2085	-2.85%
1996-06-10	0	31.60	31.60	31.70	31.30	31.90	1,695,000	53,578,250	31.610	7.382	7.382	7.405	7.312	7.452	7,255,938	7.3841	0.32%
1996-06-07	0	31.50	31.50	31.60	31.40	31.70	4,624,026	145,904,910	31.554	7.358	7.358	7.382	7.335	7.405	19,794,482	7.3710	0.32%
1996-06-06	0	31.40	31.30	31.40	31.30	31.60	3,900,664	122,545,245	31.417	7.335	7.312	7.335	7.312	7.382	16,697,921	7.3390	0.64%
1996-06-05	0	31.20	31.10	31.20	31.10	31.60	2,523,200	78,835,170	31.244	7.288	7.265	7.288	7.265	7.382	10,801,288	7.2987	-0.32%
1996-06-04	0	31.30	31.20	31.30	30.70	31.30	2,217,000	68,799,160	31.033	7.312	7.288	7.312	7.172	7.312	9,490,510	7.2493	1.29%
1996-06-03	0	30.90	30.90	31.00	30.80	31.60	3,187,300	99,715,300	31.285	7.218	7.218	7.242	7.195	7.382	13,644,160	7.3083	-2.83%
1996-05-31	0	31.80	31.80	31.90	31.50	32.00	3,028,000	96,524,100	31.877	7.429	7.429	7.452	7.358	7.475	12,962,230	7.4466	0.63%
1996-05-30	0	31.60	31.50	31.60	31.20	31.70	2,457,000	77,384,904	31.496	7.382	7.358	7.382	7.288	7.405	10,517,900	7.3574	0.96%
1996-05-29	0	31.30	31.40	31.50	30.70	31.60	3,457,016	108,494,396	31.384	7.312	7.335	7.358	7.172	7.382	14,798,758	7.3313	0.97%
1996-05-28	0	31.00	31.00	31.10	30.80	31.10	2,087,025	64,709,363	31.006	7.242	7.242	7.265	7.195	7.265	8,934,115	7.2430	-0.32%
1996-05-27	0	31.10	31.10	31.20	30.50	31.20	3,234,000	99,797,300	30.859	7.265	7.265	7.288	7.125	7.288	13,844,073	7.2087	1.97%
1996-05-24	0	30.50	30.50	30.60	30.20	30.50	2,729,500	82,986,600	30.404	7.125	7.125	7.148	7.055	7.125	11,684,415	7.1023	1.01%
1996-05-23	0	30.60	30.60	30.70	30.60	30.90	4,261,000	130,612,770	30.653	7.054	7.054	7.077	7.054	7.123	18,485,100	7.0658	-0.33%
1996-05-22	0	30.70	30.60	30.70	30.50	30.80	2,109,016	64,656,877	30.657	7.077	7.054	7.077	7.031	7.100	9,149,348	7.0668	0.00%
1996-05-21	0	30.70	30.60	30.70	30.60	30.80	4,178,000	128,366,200	30.724	7.077	7.054	7.077	7.054	7.100	18,125,028	7.0823	0.99%
1996-05-20	0	30.40	30.30	30.40	30.20	30.50	3,451,000	104,909,000	30.400	7.008	6.984	7.008	6.961	7.031	14,971,152	7.0074	1.50%
1996-05-17	0	29.95	29.90	29.95	29.85	30.10	2,750,000	82,373,540	29.954	6.904	6.892	6.904	6.881	6.938	11,930,069	6.9047	-0.50%
1996-05-16	0	30.10	30.00	30.10	29.70	30.20	3,075,000	92,112,250	29.955	6.938	6.915	6.938	6.846	6.961	13,339,986	6.9050	0.84%
1996-05-15	0	29.85	29.80	29.85	29.35	29.90	4,763,200	141,438,355	29.694	6.881	6.869	6.881	6.765	6.892	20,663,747	6.8448	2.23%
1996-05-14	0	29.20	29.20	29.25	29.20	29.40	3,646,000	106,595,284	29.236	6.731	6.731	6.742	6.731	6.777	15,817,102	6.7392	0.69%
1996-05-13	0	29.00	28.95	29.00	28.65	29.20	2,361,000	68,460,850	28.997	6.685	6.673	6.685	6.604	6.731	10,242,507	6.6840	1.93%
1996-05-10	0	28.45	28.40	28.50	28.00	28.50	2,890,200	81,681,840	28.262	6.558	6.546	6.570	6.454	6.570	12,538,286	6.5146	1.43%
1996-05-09	0	28.05	28.00	28.05	27.90	28.70	5,873,000	165,943,435	28.255	6.466	6.454	6.466	6.431	6.616	25,478,289	6.5131	-2.09%
1996-05-08	0	28.65	28.60	28.65	28.50	28.70	3,419,200	97,845,490	28.616	6.604	6.593	6.604	6.570	6.616	14,833,197	6.5964	-0.69%
1996-05-07	0	28.85	28.80	28.85	28.85	29.25	3,349,000	97,038,480	28.975	6.650	6.639	6.650	6.650	6.742	14,528,655	6.6791	-1.03%
1996-05-06	0	29.15	29.10	29.15	28.90	29.35	2,570,000	74,924,700	29.154	6.719	6.708	6.719	6.662	6.765	11,149,192	6.7202	-0.68%
1996-05-03	0	29.35	29.35	29.40	29.30	29.85	4,927,000	144,890,575	29.407	6.765	6.765	6.777	6.754	6.881	21,374,345	6.7787	-2.17%
1996-05-02	0	30.00	29.95	30.00	29.85	30.20	3,804,300	114,104,990	29.994	6.915	6.904	6.915	6.881	6.961	16,503,841	6.9138	0.17%
1996-05-01	0	29.95	29.95	30.00	29.90	30.40	4,588,000	137,955,545	30.069	6.904	6.904	6.915	6.892	7.008	19,903,693	6.9312	-1.48%
1996-04-30	0	30.40	30.40	30.50	29.95	30.80	7,474,016	225,871,108	30.221	7.008	7.008	7.031	6.904	7.100	32,423,828	6.9662	-0.65%
1996-04-29	1	30.60	-	-	-	-	0	0	-	7.054	-	-	-	-	0	-	0.00%
1996-04-26	0	30.60	30.50	30.60	29.95	30.60	4,659,500	141,309,640	30.327	7.054	7.031	7.054	6.904	7.054	20,213,875	6.9907	0.66%
1996-04-25	0	30.40	30.30	30.40	30.40	30.60	2,035,000	62,183,570	30.557	7.008	6.984	7.008	7.008	7.054	8,828,251	7.0437	-1.62%
1996-04-24	0	30.90	30.80	30.90	30.80	31.10	3,153,500	97,546,380	30.933	7.123	7.100	7.123	7.100	7.169	13,680,535	7.1303	0.00%
1996-04-23	0	30.90	30.70	30.90	30.60	31.00	3,658,400	112,627,470	30.786	7.123	7.077	7.123	7.054	7.146	15,870,896	7.0965	0.32%
1996-04-22	0	30.80	30.70	30.80	30.40	30.90	2,210,000	68,001,100	30.770	7.100	7.077	7.100	7.008	7.123	9,587,437	7.0927	1.32%
1996-04-19	0	30.40	30.40	30.50	30.10	30.50	2,272,000	69,058,200	30.395	7.008	7.008	7.031	6.938	7.031	9,856,406	7.0064	0.33%
1996-04-18	0	30.30	30.30	30.40	29.90	30.40	1,572,000	47,546,390	30.246	6.984	6.984	7.008	6.892	7.008	6,819,661	6.9720	0.66%
1996-04-17	0	30.10	30.10	30.20	30.10	30.70	3,254,001	99,157,057	30.472	6.938	6.938	6.961	6.938	7.077	14,116,530	7.0242	-1.63%
1996-04-16	0	30.60	30.50	30.60	30.30	30.80	3,426,256	104,150,953	30.398	7.054	7.031	7.054	6.984	7.100	14,863,807	7.0070	0.66%
1996-04-15	0	30.40	30.00	30.40	29.80	30.40	3,106,000	92,928,140	29.919	7.008	6.915	7.008	6.869	7.008	13,474,471	6.8966	2.01%
1996-04-12	0	29.80	29.80	29.85	29.75	30.00	2,781,082	82,989,375	29.841	6.869	6.869	6.881	6.858	6.915	12,064,909	6.8786	-0.17%
1996-04-11	0	29.85	29.80	29.85	29.75	30.30	3,143,000	94,015,700	29.913	6.881	6.869	6.881	6.858	6.984	13,634,984	6.8952	-2.45%
1996-04-10	0	30.60	30.50	30.60	30.20	30.70	2,014,160	61,381,888	30.475	7.054	7.031	7.054	6.961	7.077	8,737,843	7.0248	0.00%
1996-04-09	0	30.60	30.50	30.60	29.80	30.60	3,324,000	100,431,200	30.214	7.054	7.031	7.054	6.869	7.054	14,420,200	6.9646	-0.33%
1996-04-03	0	30.70	30.70	30.80	30.60	31.00	2,960,000	90,962,728	30.731	7.077	7.077	7.100	7.054	7.146	12,841,092	7.0837	0.33%
1996-04-02	0	30.60	30.50	30.60	30.20	30.70	2,723,000	83,018,250	30.488	7.054	7.031	7.054	6.961	7.077	11,812,937	7.0277	1.66%
1996-04-01	0	30.10	29.90	29.95	29.95	30.60	3,760,750	113,622,025	30.213	6.938	6.892	6.904	6.904	7.054	16,314,912	6.9643	0.33%
1996-03-29	0	30.00	29.85	30.00	29.70	30.10	4,924,000	147,211,750	29.897	6.915	6.881	6.915	6.846	6.938	21,361,331	6.8915	0.67%
1996-03-28	0	29.80	29.75	29.85	29.60	30.00	4,434,000	132,243,180	29.825	6.869	6.858	6.881	6.823	6.915	19,235,609	6.8749	0.34%
1996-03-27	0	29.70	29.70	29.75	29.20	29.80	4,075,000	120,268,000	29.514	6.846	6.846	6.858	6.731	6.869	17,678,193	6.8032	1.71%
1996-03-26	0	29.20	29.20	29.30	29.05	29.95	7,097,000	209,607,300	29.535	6.731	6.731	6.754	6.696	6.904	30,788,254	6.8080	-1.52%
1996-03-25	0	29.65	29.60	29.65	29.40	30.00	7,531,016	224,030,167	29.748	6.835	6.823	6.835	6.777	6.915	32,671,106	6.8571	1.19%
1996-03-22	0	29.30	29.30	29.35	28.80	29.45	4,083,500	119,294,458	29.214	6.754	6.754	6.765	6.639	6.789	17,715,068	6.7341	1.74%
1996-03-21	0	28.80	28.75	28.80	28.60	29.20	3,465,000	100,191,820	28.915	6.639	6.627	6.639	6.593	6.731	15,031,887	6.6653	0.52%
1996-03-20	0	28.65	28.55	28.65	28.55	29.20	5,125,700	148,025,200	28.879	6.604	6.581	6.604	6.581	6.731	22,236,347	6.6569	-1.38%
1996-03-19	0	29.05	29.00	29.05	28.50	29.05	2,958,000	85,199,200	28.803	6.696	6.685	6.696	6.570	6.696	12,832,416	6.6394	2.47%
1996-03-18	0	28.35	28.30	28.35	28.30	28.80	4,589,000	130,817,280	28.507	6.535	6.523	6.535	6.523	6.639	19,908,032	6.5711	-0.18%
1996-03-15	0	28.40	28.35	28.40	28.30	28.65	5,900,000	167,974,400	28.470	6.546	6.535	6.546	6.523	6.604	25,595,421	6.5627	0.89%
1996-03-14	0	28.15	28.15	28.20	27.70	28.20	4,825,048	135,134,220	28.007	6.489	6.489	6.500	6.385	6.500	20,932,057	6.4559	1.26%
1996-03-13	0	27.80	27.75	27.90	27.75	28.65	5,770,900	162,191,820	28.105	6.408	6.397	6.431	6.397	6.604	25,035,358	6.4785	-4.30%
1996-03-12	0	29.05	29.05	29.30	29.00	30.00	6,722,000	197,579,750	29.393	6.696	6.696	6.754	6.685	6.915	29,161,427	6.7754	1.40%
1996-03-11	0	28.65	28.60	28.65	28.30	29.80	8,141,016	235,234,808	28.895	6.604	6.593	6.604	6.523	6.869	35,317,412	6.6606	-6.98%
1996-03-08	0	30.80	30.80	30.90	30.60	31.00	2,328,000	71,840,300	30.859	7.100	7.100	7.123	7.054	7.146	10,099,346	7.1134	0.33%
1996-03-07	0	30.70	30.70	30.80	30.70	31.60	1,834,041	57,082,230	31.124	7.077	7.077	7.100	7.077	7.284	7,956,449	7.1743	-3.15%
1996-03-06	0	31.70	31.50	31.70	31.60	32.00	1,462,000	46,371,700	31.718	7.307	7.261	7.307	7.284	7.376	6,342,459	7.3113	-0.63%
1996-03-05	0	31.90	31.80	31.90	31.60	32.40	3,171,000	101,247,390	31.929	7.353	7.330	7.353	7.284	7.469	13,756,454	7.3600	1.27%
1996-03-04	0	31.50	31.30	31.50	30.80	31.50	2,544,000	78,945,820	31.032	7.261	7.215	7.261	7.100	7.261	11,036,398	7.1532	2.94%
1996-03-01	0	30.60	30.50	30.60	30.00	30.60	1,977,500	60,025,300	30.354	7.054	7.031	7.054	6.915	7.054	8,578,804	6.9969	1.66%
1996-02-29	0	30.10	30.00	30.10	29.95	30.70	2,860,000	86,179,650	30.133	6.938	6.915	6.938	6.904	7.077	12,407,272	6.9459	-0.99%
1996-02-28	0	30.40	30.40	30.50	30.30	30.60	2,931,000	89,354,200	30.486	7.008	7.008	7.031	6.984	7.054	12,715,284	7.0273	0.00%
1996-02-27	0	30.40	30.40	30.50	30.30	30.80	3,673,030	112,372,600	30.594	7.008	7.008	7.031	6.984	7.100	15,934,364	7.0522	-0.98%
1996-02-26	0	30.70	30.70	30.90	30.60	31.30	6,071,192	188,382,704	31.029	7.077	7.077	7.123	7.054	7.215	26,338,087	7.1525	-1.92%
1996-02-23	0	31.30	31.30	31.40	30.80	31.70	6,571,752	205,688,594	31.299	7.215	7.215	7.238	7.100	7.307	28,509,620	7.2147	1.95%
1996-02-22	0	30.70	30.70	30.80	30.60	32.50	4,773,000	151,710,400	31.785	7.077	7.077	7.100	7.054	7.492	20,706,262	7.3268	-5.54%
1996-02-16	0	32.50	32.40	32.50	31.80	32.60	5,096,016	164,553,201	32.291	7.492	7.469	7.492	7.330	7.515	22,107,572	7.4433	2.20%
1996-02-15	0	31.80	31.70	31.80	30.80	31.90	4,087,037	128,953,160	31.552	7.330	7.307	7.330	7.100	7.353	17,730,412	7.2730	3.25%
1996-02-14	0	30.80	30.70	30.80	30.00	30.90	2,495,000	76,030,600	30.473	7.100	7.077	7.100	6.915	7.123	10,823,826	7.0244	2.33%
1996-02-13	0	30.10	30.10	30.30	30.00	31.10	3,291,500	101,323,800	30.783	6.938	6.938	6.984	6.915	7.169	14,279,208	7.0959	-1.31%
1996-02-12	0	30.50	30.50	30.60	29.95	31.00	2,616,214	80,136,235	30.631	7.031	7.031	7.054	6.904	7.146	11,349,678	7.0607	1.67%
1996-02-09	0	30.00	30.00	30.10	29.95	30.40	2,637,666	79,478,476	30.132	6.915	6.915	6.938	6.904	7.008	11,442,741	6.9458	-0.33%
1996-02-08	0	30.10	30.10	30.20	29.60	30.70	4,134,000	124,559,520	30.131	6.938	6.938	6.961	6.823	7.077	17,934,147	6.9454	-1.95%
1996-02-07	0	30.70	30.60	30.70	30.30	30.90	4,902,053	150,890,399	30.781	7.077	7.054	7.077	6.984	7.123	21,266,120	7.0953	-0.32%
1996-02-06	0	30.80	30.80	30.90	30.80	31.70	3,763,000	117,807,086	31.307	7.100	7.100	7.123	7.100	7.307	16,324,673	7.2165	-2.84%
1996-02-05	0	31.70	31.60	31.70	31.40	31.80	5,035,048	158,752,259	31.529	7.307	7.284	7.307	7.238	7.330	21,843,080	7.2679	0.96%
1996-02-02	0	31.40	31.30	31.40	30.60	31.60	9,072,266	281,827,588	31.065	7.238	7.215	7.238	7.054	7.284	39,357,367	7.1607	1.62%
1996-02-01	0	30.90	30.80	30.90	29.95	30.90	4,169,528	126,266,589	30.283	7.123	7.100	7.123	6.904	7.123	18,088,275	6.9806	3.17%
1996-01-31	0	29.95	29.90	29.95	29.55	30.00	4,306,590	128,822,755	29.913	6.904	6.892	6.904	6.812	6.915	18,682,878	6.8952	1.35%
1996-01-30	0	29.55	29.50	29.55	29.40	29.70	2,451,000	72,473,450	29.569	6.812	6.800	6.812	6.777	6.846	10,632,945	6.8159	0.17%
1996-01-29	0	29.50	29.50	29.60	29.45	29.70	2,834,250	83,694,775	29.530	6.800	6.800	6.823	6.789	6.846	12,295,563	6.8069	-0.17%
1996-01-26	0	29.55	29.55	29.70	29.50	29.80	3,165,000	94,002,350	29.701	6.812	6.812	6.846	6.800	6.869	13,730,425	6.8463	-0.51%
1996-01-25	0	29.70	29.55	29.70	29.30	29.75	4,452,016	131,429,716	29.521	6.846	6.812	6.846	6.754	6.858	19,313,767	6.8050	1.54%
1996-01-24	0	29.25	29.20	29.25	29.20	29.50	5,169,000	151,312,800	29.273	6.742	6.731	6.742	6.731	6.800	22,424,192	6.7477	-1.18%
1996-01-23	0	29.60	29.55	29.65	29.50	29.70	9,194,266	271,965,833	29.580	6.823	6.812	6.835	6.800	6.846	39,886,628	6.8185	-0.17%
1996-01-22	0	29.65	29.60	29.65	28.95	29.85	7,448,541	218,149,194	29.288	6.835	6.823	6.835	6.673	6.881	32,313,312	6.7511	1.89%
1996-01-19	0	29.10	29.10	29.15	28.70	29.15	7,405,516	214,557,908	28.973	6.708	6.708	6.719	6.616	6.719	32,126,661	6.6785	2.11%
1996-01-18	0	28.50	28.50	28.55	28.00	28.90	7,840,000	224,683,130	28.659	6.570	6.570	6.581	6.454	6.662	34,011,542	6.6061	1.24%
1996-01-17	0	28.15	28.10	28.15	28.10	28.75	6,848,000	194,777,150	28.443	6.489	6.477	6.489	6.477	6.627	29,708,041	6.5564	-0.53%
1996-01-16	0	28.30	28.30	28.40	28.00	28.35	5,203,000	146,754,200	28.206	6.523	6.523	6.546	6.454	6.535	22,571,691	6.5017	0.35%
1996-01-15	0	28.20	28.15	28.20	27.80	28.35	4,522,123	127,002,331	28.085	6.500	6.489	6.500	6.408	6.535	19,617,905	6.4738	1.62%
1996-01-12	0	27.75	27.75	27.80	27.25	27.90	11,887,200	329,256,150	27.698	6.397	6.397	6.408	6.281	6.431	51,569,133	6.3848	1.83%
1996-01-11	0	27.25	27.25	27.30	26.50	27.30	3,597,500	96,882,850	26.931	6.281	6.281	6.293	6.109	6.293	15,606,699	6.2078	1.68%
1996-01-10	0	26.80	26.75	26.80	26.65	27.00	5,613,000	150,442,950	26.803	6.178	6.166	6.178	6.143	6.224	24,350,355	6.1783	-0.37%
1996-01-09	0	26.90	26.85	26.90	26.75	27.10	5,350,000	144,178,850	26.949	6.201	6.189	6.201	6.166	6.247	23,209,407	6.2121	-0.37%
1996-01-08	0	27.00	26.95	27.00	26.95	27.30	5,977,371	162,298,765	27.152	6.224	6.212	6.224	6.212	6.293	25,931,072	6.2589	-0.55%
1996-01-05	0	27.15	27.10	27.15	26.90	27.30	94,443,541	2,551,415,389	27.015	6.258	6.247	6.258	6.201	6.293	409,715,622	6.2273	-6.38%
1996-01-04	0	29.00	29.00	29.05	28.70	29.30	6,374,573	185,558,792	29.109	6.685	6.685	6.696	6.616	6.754	27,654,217	6.7100	1.75%
1996-01-03	0	28.50	28.40	28.50	27.20	28.60	6,441,172	179,455,995	27.861	6.570	6.546	6.570	6.270	6.593	27,943,137	6.4222	5.75%
1996-01-02	0	26.95	26.95	27.00	26.50	27.00	1,423,000	38,133,700	26.798	6.212	6.212	6.224	6.109	6.224	6,173,268	6.1772	1.89%
1995-12-29	0	26.45	26.45	26.50	26.40	26.50	1,287,000	34,046,200	26.454	6.097	6.097	6.109	6.085	6.109	5,583,272	6.0979	0.19%
1995-12-28	0	26.40	26.40	26.45	26.00	26.90	4,193,788	111,031,611	26.475	6.085	6.085	6.097	5.993	6.201	18,193,520	6.1028	1.54%
1995-12-27	0	26.00	26.00	26.10	25.60	26.10	2,598,000	67,251,850	25.886	5.993	5.993	6.016	5.901	6.016	11,270,662	5.9670	1.96%
1995-12-22	0	25.50	25.45	25.50	25.40	25.50	1,623,500	41,371,100	25.483	5.878	5.866	5.878	5.855	5.878	7,043,079	5.8740	0.39%
1995-12-21	0	25.40	25.35	25.45	25.35	25.50	3,698,315	94,179,928	25.466	5.855	5.843	5.866	5.843	5.878	16,044,056	5.8701	-0.39%
1995-12-20	0	25.50	25.50	25.60	25.00	25.55	5,149,000	130,843,850	25.412	5.878	5.878	5.901	5.763	5.890	22,337,427	5.8576	2.62%
1995-12-19	0	24.85	24.85	24.90	24.70	24.85	1,631,064	40,427,502	24.786	5.728	5.728	5.740	5.694	5.728	7,075,893	5.7134	-1.00%
1995-12-18	0	25.10	25.10	25.15	25.00	25.15	2,266,116	56,890,899	25.105	5.786	5.786	5.797	5.763	5.797	9,830,880	5.7870	-0.40%
1995-12-15	0	25.20	25.15	25.20	25.10	25.40	1,888,600	47,638,630	25.224	5.809	5.797	5.809	5.786	5.855	8,193,138	5.8145	-0.98%
1995-12-14	0	25.45	25.45	25.50	25.25	25.50	1,200,000	30,483,800	25.403	5.866	5.866	5.878	5.820	5.878	5,205,848	5.8557	-0.20%
1995-12-13	0	25.50	25.45	25.50	25.40	25.50	3,284,789	83,660,227	25.469	5.878	5.866	5.878	5.855	5.878	14,250,094	5.8709	0.20%
1995-12-12	0	25.45	25.35	25.45	25.30	25.50	2,965,000	75,529,750	25.474	5.866	5.843	5.866	5.832	5.878	12,862,783	5.8720	0.59%
1995-12-11	0	25.30	25.25	25.35	25.10	25.35	1,360,000	34,298,375	25.219	5.832	5.820	5.843	5.786	5.843	5,899,961	5.8133	0.00%
1995-12-08	0	25.30	25.20	25.30	25.00	25.30	1,751,000	44,053,500	25.159	5.832	5.809	5.832	5.763	5.832	7,596,200	5.7994	1.20%
1995-12-07	0	25.00	25.00	25.05	24.90	25.05	2,796,381	69,889,529	24.993	5.763	5.763	5.774	5.740	5.774	12,131,279	5.7611	-0.40%
1995-12-06	0	25.10	25.05	25.10	25.00	25.25	3,092,548	77,576,340	25.085	5.786	5.774	5.786	5.763	5.820	13,416,113	5.7823	-0.59%
1995-12-05	0	25.25	25.05	25.25	24.95	25.35	4,134,069	103,667,154	25.076	5.820	5.774	5.820	5.751	5.843	17,934,447	5.7803	1.00%
1995-12-04	0	25.00	24.75	25.00	24.60	25.05	5,117,032	127,327,478	24.883	5.763	5.705	5.763	5.671	5.774	22,198,744	5.7358	2.25%
1995-12-01	0	24.45	24.35	24.40	24.30	24.50	2,623,700	64,095,850	24.430	5.636	5.613	5.624	5.601	5.647	11,382,153	5.6313	0.41%
1995-11-30	0	24.35	24.30	24.45	24.00	24.55	3,360,724	81,464,559	24.240	5.613	5.601	5.636	5.532	5.659	14,579,516	5.5876	1.46%
1995-11-29	0	24.00	23.95	24.00	23.95	24.10	1,442,000	34,647,300	24.027	5.532	5.521	5.532	5.521	5.555	6,255,694	5.5385	0.21%
1995-11-28	0	23.95	23.95	24.00	23.85	24.05	2,192,000	52,559,300	23.978	5.521	5.521	5.532	5.498	5.544	9,509,350	5.5271	-0.42%
1995-11-27	0	24.05	24.00	24.05	23.80	24.05	1,285,000	30,757,100	23.935	5.544	5.532	5.544	5.486	5.544	5,574,596	5.5174	0.63%
1995-11-24	0	23.90	23.85	23.90	23.85	24.10	959,000	22,995,500	23.979	5.509	5.498	5.509	5.498	5.555	4,160,340	5.5273	-0.42%
1995-11-23	0	24.00	23.90	24.00	24.00	24.20	2,862,000	68,982,900	24.103	5.532	5.509	5.532	5.532	5.578	12,415,948	5.5560	0.21%
1995-11-22	0	23.95	23.90	24.10	23.70	24.15	3,393,000	80,979,550	23.867	5.521	5.509	5.555	5.463	5.567	14,719,536	5.5015	1.70%
1995-11-21	0	23.55	23.55	23.60	23.10	23.55	2,034,000	47,507,570	23.357	5.429	5.429	5.440	5.325	5.429	8,823,913	5.3840	2.17%
1995-11-20	0	23.05	22.80	22.90	22.90	23.20	932,000	21,478,948	23.046	5.313	5.256	5.279	5.279	5.348	4,043,209	5.3124	-0.43%
1995-11-17	0	23.15	23.05	23.15	22.90	23.45	1,235,000	28,501,750	23.078	5.336	5.313	5.336	5.279	5.405	5,357,686	5.3198	-1.07%
1995-11-16	0	23.40	23.35	23.40	23.25	23.45	1,158,000	26,992,855	23.310	5.394	5.382	5.394	5.359	5.405	5,023,644	5.3732	0.86%
1995-11-15	0	23.20	23.15	23.30	23.05	23.25	1,355,000	31,369,500	23.151	5.348	5.336	5.371	5.313	5.359	5,878,270	5.3365	0.22%
1995-11-14	0	23.15	23.10	23.15	23.00	23.25	2,069,016	47,788,810	23.097	5.336	5.325	5.336	5.302	5.359	8,975,820	5.3242	1.31%
1995-11-13	0	22.85	22.80	22.90	22.40	23.20	1,820,000	41,593,700	22.854	5.267	5.256	5.279	5.163	5.348	7,895,537	5.2680	1.11%
1995-11-10	0	22.60	22.60	22.65	22.60	23.10	3,051,000	69,664,950	22.833	5.210	5.210	5.221	5.210	5.325	13,235,869	5.2633	-3.00%
1995-11-09	0	23.30	23.25	23.30	23.20	23.50	2,215,000	51,658,550	23.322	5.371	5.359	5.371	5.348	5.417	9,609,128	5.3760	0.22%
1995-11-08	0	23.25	23.20	23.25	23.10	23.65	2,881,500	67,366,900	23.379	5.359	5.348	5.359	5.325	5.452	12,500,543	5.3891	-2.11%
1995-11-07	0	23.75	23.65	24.00	23.65	24.20	1,609,000	38,804,900	24.117	5.475	5.452	5.532	5.452	5.578	6,980,175	5.5593	-1.86%
1995-11-06	0	24.20	24.10	24.20	24.15	24.45	1,577,448	38,376,692	24.328	5.578	5.555	5.578	5.567	5.636	6,843,296	5.6079	-1.22%
1995-11-03	0	24.50	24.50	24.55	24.35	24.55	3,444,330	84,142,585	24.429	5.647	5.647	5.659	5.613	5.659	14,942,216	5.6312	0.82%
1995-11-02	0	24.30	24.30	24.40	24.10	24.40	2,312,100	56,118,490	24.272	5.601	5.601	5.624	5.555	5.624	10,030,368	5.5949	0.62%
1995-10-31	0	24.15	24.05	24.15	23.85	24.15	1,586,200	38,112,900	24.028	5.567	5.544	5.567	5.498	5.567	6,881,264	5.5386	1.05%
1995-10-30	0	23.90	23.85	23.90	23.55	24.00	1,566,000	37,365,750	23.861	5.509	5.498	5.509	5.429	5.532	6,793,632	5.5001	1.70%
1995-10-27	0	23.50	23.50	23.60	23.45	23.70	1,503,300	35,358,230	23.520	5.417	5.417	5.440	5.405	5.463	6,521,626	5.4217	-1.05%
1995-10-26	0	23.75	23.75	23.85	23.60	23.80	964,000	22,885,800	23.740	5.475	5.475	5.498	5.440	5.486	4,182,031	5.4724	-0.42%
1995-10-25	0	23.85	23.85	23.90	23.40	23.90	2,301,000	54,777,000	23.806	5.498	5.498	5.509	5.394	5.509	9,982,214	5.4875	1.92%
1995-10-24	0	23.40	23.40	23.45	23.15	23.45	3,280,500	76,462,830	23.308	5.394	5.394	5.405	5.336	5.405	14,231,488	5.3728	0.00%
1995-10-23	0	23.40	23.35	23.40	23.15	23.60	3,004,000	70,572,350	23.493	5.394	5.382	5.394	5.336	5.440	13,031,974	5.4153	-1.47%
1995-10-20	0	23.75	23.65	23.75	23.75	24.00	2,987,668	71,468,298	23.921	5.475	5.452	5.475	5.475	5.532	12,961,122	5.5141	-1.04%
1995-10-19	0	24.00	24.00	24.05	23.95	24.10	6,418,400	154,270,840	24.036	5.532	5.532	5.544	5.521	5.555	27,844,347	5.5405	-1.03%
1995-10-18	0	24.25	24.25	24.30	24.15	24.35	6,705,806	162,684,375	24.260	5.590	5.590	5.601	5.567	5.613	29,091,174	5.5922	-0.61%
1995-10-17	0	24.40	24.30	24.40	24.05	24.50	23,145,500	555,475,650	23.999	5.624	5.601	5.624	5.544	5.647	100,409,968	5.5321	-0.81%
1995-10-16	0	24.60	24.60	24.65	24.10	24.70	7,580,014	185,647,637	24.492	5.671	5.671	5.682	5.555	5.694	32,883,669	5.6456	3.14%
1995-10-13	0	23.85	23.85	23.90	23.80	24.00	4,187,064	100,022,001	23.888	5.498	5.498	5.509	5.486	5.532	18,164,350	5.5065	0.21%
1995-10-12	0	23.80	23.75	23.80	23.40	23.80	2,999,039	70,576,997	23.533	5.486	5.475	5.486	5.394	5.486	13,010,452	5.4246	1.71%
1995-10-11	0	23.40	23.25	23.45	22.90	23.45	2,830,236	65,776,457	23.241	5.394	5.359	5.405	5.279	5.405	12,278,149	5.3572	0.65%
1995-10-10	0	23.25	23.25	23.30	23.10	23.45	2,454,000	57,263,400	23.335	5.359	5.359	5.371	5.325	5.405	10,645,960	5.3789	-1.69%
1995-10-09	0	23.65	23.65	23.70	23.45	23.80	2,196,041	51,830,897	23.602	5.452	5.452	5.463	5.405	5.486	9,526,880	5.4405	0.21%
1995-10-06	0	23.60	23.55	23.60	23.45	23.75	1,639,700	38,703,310	23.604	5.440	5.429	5.440	5.405	5.475	7,113,358	5.4409	-0.42%
1995-10-05	0	23.70	23.65	23.70	23.65	23.90	4,145,432	98,547,642	23.773	5.463	5.452	5.463	5.452	5.509	17,983,742	5.4798	-0.42%
1995-10-04	0	23.80	23.75	23.80	23.45	24.00	5,709,832	135,446,827	23.722	5.486	5.475	5.486	5.405	5.532	24,770,433	5.4681	-0.42%
1995-10-03	0	23.90	23.85	23.90	23.65	23.95	2,874,000	68,559,550	23.855	5.509	5.498	5.509	5.452	5.521	12,468,007	5.4988	-0.21%
1995-10-02	0	23.95	23.85	23.95	23.40	24.00	4,068,016	97,002,226	23.845	5.521	5.498	5.521	5.394	5.532	17,647,895	5.4965	2.57%
1995-09-29	0	23.35	23.35	23.40	23.25	23.45	2,868,000	66,955,750	23.346	5.382	5.382	5.394	5.359	5.405	12,441,977	5.3814	-0.21%
1995-09-28	0	23.40	23.35	23.40	23.05	23.45	4,310,288	100,620,574	23.344	5.394	5.382	5.394	5.313	5.405	18,698,921	5.3811	1.08%
1995-09-27	0	23.15	23.15	23.20	22.90	23.20	4,480,500	103,459,663	23.091	5.336	5.336	5.348	5.279	5.348	19,437,336	5.3227	0.87%
1995-09-26	0	22.95	22.95	23.00	22.40	22.95	2,158,900	49,098,210	22.742	5.290	5.290	5.302	5.163	5.290	9,365,755	5.2423	1.55%
1995-09-25	0	22.60	22.45	22.60	22.00	22.65	1,272,000	28,447,750	22.365	5.210	5.175	5.210	5.071	5.221	5,518,199	5.1553	1.80%
1995-09-22	0	22.20	22.45	22.50	21.40	22.50	2,175,000	47,877,500	22.013	5.117	5.175	5.186	4.933	5.186	9,435,600	5.0741	1.60%
1995-09-21	0	21.85	21.80	21.85	21.85	22.50	1,902,112	42,300,097	22.238	5.037	5.025	5.037	5.037	5.186	8,251,755	5.1262	-2.89%
1995-09-20	0	22.50	22.50	22.55	22.50	22.70	783,000	17,677,600	22.577	5.186	5.186	5.198	5.186	5.233	3,396,816	5.2042	-0.66%
1995-09-19	0	22.65	22.65	22.70	22.65	22.90	1,681,200	38,311,650	22.788	5.221	5.221	5.233	5.221	5.279	7,293,393	5.2529	-1.31%
1995-09-18	0	22.95	22.90	23.00	22.80	23.10	2,818,000	64,721,204	22.967	5.290	5.279	5.302	5.256	5.325	12,225,067	5.2941	-0.22%
1995-09-15	0	23.00	23.00	23.05	22.75	23.00	4,647,396	106,233,528	22.859	5.302	5.302	5.313	5.244	5.302	20,161,365	5.2692	0.88%
1995-09-14	0	22.80	22.80	22.85	22.70	22.85	4,365,078	99,325,893	22.755	5.256	5.256	5.267	5.233	5.267	18,936,612	5.2452	0.88%
1995-09-13	0	22.60	22.65	22.70	22.60	22.90	5,091,000	115,919,950	22.770	5.210	5.221	5.233	5.210	5.279	22,085,811	5.2486	-0.88%
1995-09-12	0	22.80	22.80	22.85	22.70	22.95	1,847,000	42,129,400	22.810	5.256	5.256	5.267	5.233	5.290	8,012,668	5.2578	0.00%
1995-09-11	0	22.80	22.70	22.80	22.60	23.05	1,944,000	44,301,400	22.789	5.256	5.233	5.256	5.210	5.313	8,433,474	5.2530	-0.44%
1995-09-08	0	22.90	22.90	23.00	22.35	22.95	4,221,332	95,814,554	22.698	5.279	5.279	5.302	5.152	5.290	18,313,012	5.2320	1.78%
1995-09-07	0	22.50	22.35	22.50	21.95	22.50	3,534,000	78,610,400	22.244	5.186	5.152	5.186	5.060	5.186	15,331,223	5.1275	2.04%
1995-09-06	0	22.05	22.05	22.10	21.90	22.20	2,221,566	49,047,929	22.078	5.083	5.083	5.094	5.048	5.117	9,637,613	5.0892	0.23%
1995-09-05	0	22.00	22.00	22.05	21.85	22.00	3,047,150	66,868,875	21.945	5.071	5.071	5.083	5.037	5.071	13,219,167	5.0585	-0.25%
1995-09-04	0	22.20	22.20	22.25	22.10	22.45	5,038,000	112,208,450	22.272	5.084	5.084	5.095	5.061	5.141	21,999,577	5.1005	0.23%
1995-09-01	0	22.15	22.10	22.15	22.05	22.30	4,882,150	108,091,428	22.140	5.072	5.061	5.072	5.050	5.107	21,319,023	5.0702	0.45%
1995-08-31	0	22.05	22.00	22.05	21.80	22.10	5,103,016	112,104,146	21.968	5.050	5.038	5.050	4.992	5.061	22,283,485	5.0308	1.15%
1995-08-30	0	21.80	21.75	21.85	21.55	21.85	5,309,000	115,141,000	21.688	4.992	4.981	5.004	4.935	5.004	23,182,961	4.9666	0.93%
1995-08-29	0	21.60	21.55	21.70	21.30	21.70	7,319,551	157,805,331	21.559	4.946	4.935	4.969	4.878	4.969	31,962,491	4.9372	1.65%
1995-08-25	0	21.25	21.20	21.30	21.00	21.30	5,546,631	117,261,262	21.141	4.866	4.855	4.878	4.809	4.878	24,220,631	4.8414	1.43%
1995-08-24	0	20.95	20.90	20.95	20.85	21.10	3,058,800	64,239,645	21.002	4.798	4.786	4.798	4.775	4.832	13,356,949	4.8095	-1.41%
1995-08-23	0	21.25	21.10	21.25	20.85	21.30	4,155,000	87,632,050	21.091	4.866	4.832	4.866	4.775	4.878	18,143,756	4.8299	1.92%
1995-08-22	0	20.85	20.80	20.85	20.30	20.95	4,173,000	86,566,800	20.745	4.775	4.763	4.775	4.649	4.798	18,222,357	4.7506	3.22%
1995-08-21	0	20.20	20.20	20.25	19.95	20.30	2,177,000	43,708,350	20.077	4.626	4.626	4.637	4.569	4.649	9,506,368	4.5978	-0.25%
1995-08-18	0	20.25	20.25	20.30	19.95	20.30	2,811,000	56,690,050	20.167	4.637	4.637	4.649	4.569	4.649	12,274,873	4.6184	0.25%
1995-08-17	0	20.20	20.15	20.25	20.15	20.35	3,004,000	60,726,700	20.215	4.626	4.614	4.637	4.614	4.660	13,117,652	4.6294	-0.74%
1995-08-16	0	20.35	20.25	20.40	20.05	20.40	2,205,000	44,599,150	20.226	4.660	4.637	4.672	4.592	4.672	9,628,636	4.6319	0.74%
1995-08-15	0	20.20	20.20	20.25	20.20	20.40	1,790,000	36,335,450	20.299	4.626	4.626	4.637	4.626	4.672	7,816,444	4.6486	-0.49%
1995-08-14	0	20.30	20.30	20.45	20.20	20.70	1,680,000	34,285,050	20.408	4.649	4.649	4.683	4.626	4.740	7,336,104	4.6735	-0.49%
1995-08-11	0	20.40	20.40	20.45	19.70	20.40	3,809,000	76,481,850	20.079	4.672	4.672	4.683	4.511	4.672	16,632,868	4.5982	0.00%
1995-08-10	0	20.40	20.40	20.45	20.40	20.75	2,462,765	50,526,453	20.516	4.672	4.672	4.683	4.672	4.752	10,754,226	4.6983	-1.45%
1995-08-09	0	20.70	20.65	20.70	20.65	20.75	3,238,000	67,022,150	20.699	4.740	4.729	4.740	4.729	4.752	14,139,466	4.7401	-0.96%
1995-08-08	0	20.90	20.90	20.95	20.90	21.25	3,034,070	63,837,684	21.040	4.786	4.786	4.798	4.786	4.866	13,248,959	4.8183	-1.42%
1995-08-07	0	21.20	21.20	21.25	21.05	21.30	4,155,100	88,047,030	21.190	4.855	4.855	4.866	4.821	4.878	18,144,193	4.8526	0.71%
1995-08-04	0	21.05	21.05	21.10	20.60	21.10	6,254,500	130,626,800	20.885	4.821	4.821	4.832	4.717	4.832	27,311,702	4.7828	0.48%
1995-08-03	0	20.95	20.95	21.00	20.80	21.80	7,058,167	151,925,545	21.525	4.798	4.798	4.809	4.763	4.992	30,821,098	4.9293	-2.33%
1995-08-02	0	21.45	21.50	21.55	20.80	21.50	5,526,000	116,910,150	21.156	4.912	4.924	4.935	4.763	4.924	24,130,541	4.8449	2.88%
1995-08-01	0	20.85	20.80	20.85	20.55	20.95	2,220,000	46,030,300	20.734	4.775	4.763	4.775	4.706	4.798	9,694,137	4.7483	1.21%
1995-07-31	0	20.60	20.55	20.60	20.55	20.75	1,718,066	35,412,427	20.612	4.717	4.706	4.717	4.706	4.752	7,502,327	4.7202	0.24%
1995-07-28	0	20.55	20.50	20.55	20.50	20.80	4,971,500	102,488,000	20.615	4.706	4.695	4.706	4.695	4.763	21,709,190	4.7209	-0.48%
1995-07-27	0	20.65	20.60	20.65	20.50	20.80	1,512,000	31,129,650	20.588	4.729	4.717	4.729	4.695	4.763	6,602,493	4.7148	0.49%
1995-07-26	0	20.55	20.50	20.70	20.55	20.80	1,561,000	32,299,250	20.691	4.706	4.695	4.740	4.706	4.763	6,816,463	4.7384	-0.48%
1995-07-25	0	20.65	20.60	20.70	20.55	20.75	3,207,000	66,119,950	20.617	4.729	4.717	4.740	4.706	4.752	14,004,098	4.7215	0.73%
1995-07-24	0	20.50	20.45	20.50	20.50	20.65	3,250,041	66,718,026	20.528	4.695	4.683	4.695	4.695	4.729	14,192,046	4.7011	-0.97%
1995-07-21	0	20.70	20.65	20.70	20.60	21.15	3,028,025	63,241,910	20.886	4.740	4.729	4.740	4.717	4.843	13,222,563	4.7829	-1.43%
1995-07-20	0	21.00	20.95	21.00	20.20	21.00	2,775,050	57,413,963	20.689	4.809	4.798	4.809	4.626	4.809	12,117,889	4.7380	0.48%
1995-07-19	0	20.90	20.85	20.90	20.70	21.30	6,344,000	132,758,222	20.927	4.786	4.775	4.786	4.740	4.878	27,702,525	4.7923	-2.79%
1995-07-18	0	21.50	21.50	21.55	21.35	21.55	2,818,032	60,563,666	21.491	4.924	4.924	4.935	4.889	4.935	12,305,580	4.9216	0.47%
1995-07-17	0	21.40	21.35	21.40	21.20	21.50	2,550,000	54,253,000	21.276	4.901	4.889	4.901	4.855	4.924	11,135,157	4.8722	-0.47%
1995-07-14	0	21.50	21.40	21.50	21.40	21.70	5,521,000	118,728,950	21.505	4.924	4.901	4.924	4.901	4.969	24,108,707	4.9247	-0.23%
1995-07-13	0	21.55	21.50	21.55	21.55	21.80	9,936,532	215,277,703	21.665	4.935	4.924	4.935	4.935	4.992	43,390,136	4.9614	0.70%
1995-07-12	0	21.40	21.40	21.45	20.85	21.45	10,341,078	219,344,066	21.211	4.901	4.901	4.912	4.775	4.912	45,156,678	4.8574	2.39%
1995-07-11	0	20.90	20.90	20.95	20.55	21.10	11,159,000	232,745,900	20.857	4.786	4.786	4.798	4.706	4.832	48,728,321	4.7764	1.21%
1995-07-10	0	20.65	20.60	20.65	20.55	20.85	6,688,400	138,286,650	20.676	4.729	4.717	4.729	4.706	4.775	29,206,426	4.7348	1.72%
1995-07-07	0	20.30	20.25	20.30	19.85	20.35	7,423,282	149,311,599	20.114	4.649	4.637	4.649	4.546	4.660	32,415,456	4.6062	3.57%
1995-07-06	0	19.60	19.55	19.60	19.50	20.00	4,547,080	89,497,902	19.682	4.488	4.477	4.488	4.466	4.580	19,855,863	4.5074	0.00%
1995-07-05	0	19.60	19.60	19.70	19.20	19.70	4,813,000	93,645,050	19.457	4.488	4.488	4.511	4.397	4.511	21,017,063	4.4557	2.35%
1995-07-04	0	19.15	19.10	19.15	19.10	19.50	2,948,000	56,621,900	19.207	4.385	4.374	4.385	4.374	4.466	12,873,115	4.3985	-1.54%
1995-07-03	0	19.45	19.40	19.45	19.30	19.50	1,408,000	27,341,150	19.418	4.454	4.443	4.454	4.420	4.466	6,148,353	4.4469	0.00%
1995-06-30	0	19.45	19.40	19.50	19.20	19.50	981,000	19,043,450	19.412	4.454	4.443	4.466	4.397	4.466	4,283,760	4.4455	0.52%
1995-06-29	0	19.35	19.30	19.35	19.30	19.45	928,000	17,947,500	19.340	4.431	4.420	4.431	4.420	4.454	4,052,324	4.4289	0.78%
1995-06-28	0	19.20	19.15	19.20	19.15	19.25	1,476,298	28,312,488	19.178	4.397	4.385	4.397	4.385	4.408	6,446,592	4.3919	0.00%
1995-06-27	0	19.20	19.15	19.20	19.10	19.25	3,092,000	59,347,250	19.194	4.397	4.385	4.397	4.374	4.408	13,501,924	4.3955	-0.52%
1995-06-26	0	19.30	19.25	19.30	19.15	19.40	1,687,025	32,542,974	19.290	4.420	4.408	4.420	4.385	4.443	7,366,780	4.4175	0.26%
1995-06-23	0	19.25	19.25	19.30	19.05	19.60	2,980,000	57,163,950	19.183	4.408	4.408	4.420	4.363	4.488	13,012,850	4.3929	0.52%
1995-06-22	0	19.15	19.10	19.15	19.00	19.20	2,255,000	43,085,900	19.107	4.385	4.374	4.385	4.351	4.397	9,846,972	4.3755	-0.78%
1995-06-21	0	19.30	19.30	19.35	19.10	19.40	2,673,000	51,571,750	19.294	4.420	4.420	4.431	4.374	4.443	11,672,265	4.4183	0.00%
1995-06-20	0	19.30	19.25	19.30	19.25	19.70	3,910,000	76,023,250	19.443	4.420	4.408	4.420	4.408	4.511	17,073,908	4.4526	-1.03%
1995-06-16	0	19.50	19.45	19.50	19.35	19.65	4,413,746	86,041,111	19.494	4.466	4.454	4.466	4.431	4.500	19,273,630	4.4642	-0.51%
1995-06-15	0	19.60	19.60	19.70	19.50	20.00	3,436,000	67,694,000	19.701	4.488	4.488	4.511	4.466	4.580	15,004,079	4.5117	-1.75%
1995-06-14	0	19.95	19.95	20.00	19.40	19.95	4,026,500	79,660,675	19.784	4.569	4.569	4.580	4.443	4.569	17,582,632	4.5306	3.64%
1995-06-13	0	19.25	19.25	19.30	19.10	19.85	3,604,700	70,357,510	19.518	4.408	4.408	4.420	4.374	4.546	15,740,746	4.4698	-1.79%
1995-06-12	0	19.60	19.60	19.65	19.50	20.10	4,185,000	82,420,800	19.694	4.488	4.488	4.500	4.466	4.603	18,274,758	4.5101	-3.69%
1995-06-09	0	20.35	20.30	20.35	20.05	20.45	4,704,566	95,285,410	20.254	4.660	4.649	4.660	4.592	4.683	20,543,562	4.6382	0.00%
1995-06-08	0	20.35	20.30	20.35	20.20	20.65	6,382,500	130,162,450	20.394	4.660	4.649	4.660	4.626	4.729	27,870,644	4.6702	-0.73%
1995-06-07	0	20.50	20.50	20.55	20.45	21.00	3,568,600	73,614,310	20.628	4.695	4.695	4.706	4.683	4.809	15,583,107	4.7240	-2.38%
1995-06-06	0	21.00	20.90	20.95	20.80	21.30	7,297,000	154,009,100	21.106	4.809	4.786	4.798	4.763	4.878	31,864,017	4.8333	1.45%
1995-06-05	0	20.70	20.70	20.75	20.30	20.85	8,982,580	185,890,969	20.695	4.740	4.740	4.752	4.649	4.775	39,224,487	4.7392	2.22%
1995-06-01	0	20.25	20.20	20.25	20.20	20.90	9,573,680	195,761,468	20.448	4.637	4.626	4.637	4.626	4.786	41,805,660	4.6827	0.75%
1995-05-31	0	20.10	20.10	20.15	20.00	20.70	6,296,680	127,574,332	20.261	4.603	4.603	4.614	4.580	4.740	27,495,891	4.6398	1.01%
1995-05-30	0	20.25	20.20	20.25	20.25	20.60	2,901,000	59,146,100	20.388	4.557	4.546	4.557	4.557	4.636	12,890,681	4.5883	-0.98%
1995-05-29	0	20.45	20.40	20.45	19.85	20.50	1,397,000	28,228,350	20.206	4.602	4.591	4.602	4.467	4.613	6,207,612	4.5474	0.49%
1995-05-26	0	20.35	20.30	20.55	20.25	20.95	2,829,000	58,492,700	20.676	4.580	4.568	4.625	4.557	4.715	12,570,747	4.6531	-2.86%
1995-05-25	0	20.95	20.95	21.00	20.60	21.05	5,149,200	107,483,960	20.874	4.715	4.715	4.726	4.636	4.737	22,880,625	4.6976	1.70%
1995-05-24	0	20.60	20.60	20.65	20.60	21.00	6,649,250	138,333,200	20.804	4.636	4.636	4.647	4.636	4.726	29,546,142	4.6819	0.73%
1995-05-23	0	20.45	20.40	20.45	19.75	20.65	7,376,800	149,951,350	20.327	4.602	4.591	4.602	4.445	4.647	32,779,033	4.5746	4.07%
1995-05-22	0	19.65	19.60	19.65	19.50	19.75	3,930,000	76,896,300	19.566	4.422	4.411	4.422	4.388	4.445	17,463,073	4.4034	-0.25%
1995-05-19	0	19.70	19.65	19.70	19.20	19.80	5,085,000	99,219,800	19.512	4.433	4.422	4.433	4.321	4.456	22,595,350	4.3912	-1.25%
1995-05-18	0	19.95	19.90	19.95	19.90	20.40	6,766,000	135,619,400	20.044	4.490	4.478	4.490	4.478	4.591	30,064,925	4.5109	-2.44%
1995-05-17	0	20.45	20.40	20.45	20.40	20.95	7,499,000	154,100,900	20.550	4.602	4.591	4.602	4.591	4.715	33,322,032	4.6246	-2.39%
1995-05-16	0	20.95	20.95	21.00	20.90	21.30	4,790,000	101,170,600	21.121	4.715	4.715	4.726	4.703	4.793	21,284,509	4.7533	0.24%
1995-05-15	0	20.90	20.85	20.95	20.70	21.80	8,021,000	170,987,550	21.317	4.703	4.692	4.715	4.658	4.906	35,641,555	4.7974	-4.13%
1995-05-12	0	21.80	21.75	21.80	20.95	22.50	14,862,028	325,200,192	21.881	4.906	4.895	4.906	4.715	5.064	66,039,869	4.9243	4.06%
1995-05-11	0	20.95	20.85	21.00	20.20	21.15	7,657,731	159,290,390	20.801	4.715	4.692	4.726	4.546	4.760	34,027,358	4.6812	4.23%
1995-05-10	0	20.10	20.10	20.15	19.65	20.10	5,750,485	114,297,116	19.876	4.523	4.523	4.535	4.422	4.523	25,552,453	4.4730	3.08%
1995-05-09	0	19.50	19.50	19.55	19.30	19.60	4,118,752	80,214,138	19.475	4.388	4.388	4.400	4.343	4.411	18,301,798	4.3829	0.78%
1995-05-08	0	19.35	19.35	19.40	19.00	19.40	3,326,630	63,833,726	19.189	4.355	4.355	4.366	4.276	4.366	14,781,980	4.3183	1.84%
1995-05-05	0	19.00	18.95	19.00	18.70	19.00	2,515,315	47,464,865	18.870	4.276	4.265	4.276	4.208	4.276	11,176,878	4.2467	0.26%
1995-05-04	0	18.95	18.90	18.95	18.90	19.25	2,642,000	50,402,800	19.078	4.265	4.253	4.265	4.253	4.332	11,739,806	4.2933	0.00%
1995-05-03	0	18.95	18.90	19.00	18.75	19.05	2,861,000	54,165,100	18.932	4.265	4.253	4.276	4.220	4.287	12,712,940	4.2606	1.61%
1995-05-02	0	18.65	18.60	18.65	18.45	18.85	3,940,100	73,424,365	18.635	4.197	4.186	4.197	4.152	4.242	17,507,953	4.1938	0.00%
1995-05-01	0	18.65	18.60	18.70	18.55	18.90	1,199,600	22,370,040	18.648	4.197	4.186	4.208	4.175	4.253	5,330,459	4.1966	-1.58%
1995-04-28	0	18.95	19.00	19.10	18.85	19.10	3,019,900	57,108,500	18.911	4.265	4.276	4.298	4.242	4.298	13,419,017	4.2558	-0.79%
1995-04-27	0	19.10	19.00	19.10	18.90	19.30	3,686,000	70,235,700	19.055	4.298	4.276	4.298	4.253	4.343	16,378,852	4.2882	0.00%
1995-04-26	0	19.10	19.10	19.20	18.65	19.45	2,725,000	52,012,750	19.087	4.298	4.298	4.321	4.197	4.377	12,108,619	4.2955	-2.55%
1995-04-25	0	19.60	19.60	19.70	19.55	19.75	3,516,027	69,137,218	19.663	4.411	4.411	4.433	4.400	4.445	15,623,572	4.4252	-0.51%
1995-04-24	0	19.70	19.70	19.75	19.60	19.80	3,405,000	67,049,750	19.692	4.433	4.433	4.445	4.411	4.456	15,130,220	4.4315	0.25%
1995-04-21	0	19.65	19.55	19.65	19.40	19.90	3,365,000	65,805,600	19.556	4.422	4.400	4.422	4.366	4.478	14,952,479	4.4010	1.29%
1995-04-20	0	19.40	19.30	19.45	19.35	19.60	2,835,750	55,303,825	19.502	4.366	4.343	4.377	4.355	4.411	12,600,740	4.3889	1.31%
1995-04-19	0	19.15	19.15	19.20	19.05	19.20	942,500	18,016,225	19.115	4.310	4.310	4.321	4.287	4.321	4,188,027	4.3018	-1.03%
1995-04-18	0	19.35	19.35	19.40	19.25	19.60	955,000	18,601,400	19.478	4.355	4.355	4.366	4.332	4.411	4,243,571	4.3834	-0.51%
1995-04-13	0	19.45	19.45	19.50	19.25	19.50	1,592,000	30,877,150	19.395	4.377	4.377	4.388	4.332	4.388	7,074,100	4.3648	1.57%
1995-04-12	0	19.15	19.15	19.20	19.05	19.20	1,041,000	19,888,350	19.105	4.310	4.310	4.321	4.287	4.321	4,625,715	4.2995	0.26%
1995-04-11	0	19.10	19.10	19.15	19.00	19.15	1,089,000	20,811,450	19.111	4.298	4.298	4.310	4.276	4.310	4,839,004	4.3008	0.53%
1995-04-10	0	19.00	18.95	19.00	18.95	19.35	1,622,033	30,900,360	19.050	4.276	4.265	4.276	4.265	4.355	7,207,552	4.2872	-1.81%
1995-04-07	0	19.35	19.25	19.35	19.05	19.35	2,667,000	51,192,950	19.195	4.355	4.332	4.355	4.287	4.355	11,850,895	4.3198	0.26%
1995-04-06	0	19.30	19.20	19.40	19.20	19.55	4,096,000	79,473,050	19.403	4.343	4.321	4.366	4.321	4.400	18,200,699	4.3665	-0.77%
1995-04-04	0	19.45	19.40	19.50	18.90	19.45	2,592,500	49,716,700	19.177	4.377	4.366	4.388	4.253	4.377	11,519,852	4.3157	2.64%
1995-04-03	0	18.95	18.95	19.00	18.85	19.05	3,305,000	62,685,200	18.967	4.265	4.265	4.276	4.242	4.287	14,685,867	4.2684	-0.79%
1995-03-31	0	19.10	19.10	19.15	19.10	19.55	2,229,100	42,975,800	19.279	4.298	4.298	4.310	4.298	4.400	9,905,073	4.3388	-1.29%
1995-03-30	0	19.35	19.15	19.40	19.30	19.80	3,375,000	65,598,050	19.436	4.355	4.310	4.366	4.343	4.456	14,996,914	4.3741	-1.53%
1995-03-29	0	19.65	19.60	19.65	19.30	19.75	4,877,000	95,690,400	19.621	4.422	4.411	4.422	4.343	4.445	21,671,096	4.4156	0.26%
1995-03-28	0	19.60	19.50	19.60	18.95	19.85	8,490,572	164,455,419	19.369	4.411	4.388	4.411	4.265	4.467	37,728,112	4.3590	5.09%
1995-03-27	0	18.65	18.65	18.70	18.20	19.00	4,037,940	75,910,608	18.799	4.197	4.197	4.208	4.096	4.276	17,942,708	4.2307	1.91%
1995-03-24	0	18.30	18.25	18.30	18.15	18.40	2,959,500	54,112,700	18.284	4.118	4.107	4.118	4.085	4.141	13,150,627	4.1148	-0.81%
1995-03-23	0	18.45	18.45	18.65	18.40	18.70	2,046,000	37,914,450	18.531	4.152	4.152	4.197	4.141	4.208	9,091,463	4.1703	-1.34%
1995-03-22	0	18.70	18.55	18.70	18.55	18.90	2,869,668	53,743,174	18.728	4.208	4.175	4.208	4.175	4.253	12,751,456	4.2147	-1.84%
1995-03-21	0	19.05	19.00	19.05	18.85	19.50	4,130,000	78,790,800	19.078	4.287	4.276	4.287	4.242	4.388	18,351,779	4.2934	-0.52%
1995-03-20	0	19.15	19.15	19.20	19.05	19.40	6,339,000	121,294,700	19.135	4.310	4.310	4.321	4.287	4.366	28,167,537	4.3062	-0.26%
1995-03-17	0	19.20	19.15	19.20	18.70	19.25	6,927,025	131,801,653	19.027	4.321	4.310	4.321	4.208	4.332	30,780,444	4.2820	4.07%
1995-03-16	0	18.45	18.45	18.50	18.25	18.90	2,428,000	45,017,100	18.541	4.152	4.152	4.163	4.107	4.253	10,788,891	4.1725	-1.60%
1995-03-15	0	18.75	18.75	18.80	18.30	18.90	5,452,037	101,630,777	18.641	4.220	4.220	4.231	4.118	4.253	24,226,290	4.1951	3.31%
1995-03-14	0	18.15	18.05	18.15	17.80	18.20	761,000	13,671,550	17.965	4.085	4.062	4.085	4.006	4.096	3,381,526	4.0430	0.83%
1995-03-13	0	18.00	17.90	18.00	17.90	18.10	2,525,000	45,482,750	18.013	4.051	4.028	4.051	4.028	4.073	11,219,913	4.0538	0.84%
1995-03-10	0	17.85	17.80	17.85	17.80	18.10	1,598,000	28,687,300	17.952	4.017	4.006	4.017	4.006	4.073	7,100,761	4.0400	-1.38%
1995-03-09	0	18.10	18.05	18.10	17.95	18.25	1,738,000	31,352,250	18.039	4.073	4.062	4.073	4.040	4.107	7,722,855	4.0597	1.69%
1995-03-08	0	17.80	17.75	17.80	17.80	18.10	4,296,629	77,098,868	17.944	4.006	3.995	4.006	4.006	4.073	19,092,200	4.0382	-2.73%
1995-03-07	0	18.30	18.25	18.30	18.10	18.55	1,642,500	30,220,350	18.399	4.118	4.107	4.118	4.073	4.175	7,298,498	4.1406	0.55%
1995-03-06	0	18.20	18.20	18.30	18.15	18.70	1,886,000	34,646,700	18.370	4.096	4.096	4.118	4.085	4.208	8,380,498	4.1342	-2.93%
1995-03-03	0	18.75	18.75	18.80	18.50	18.95	2,317,000	43,105,050	18.604	4.220	4.220	4.231	4.163	4.265	10,295,659	4.1867	-2.60%
1995-03-02	0	19.25	19.10	19.30	19.05	19.40	1,694,000	32,445,100	19.153	4.332	4.298	4.343	4.287	4.366	7,527,340	4.3103	0.79%
1995-03-01	0	19.10	19.05	19.10	18.80	19.50	4,607,500	88,501,550	19.208	4.298	4.287	4.298	4.231	4.388	20,473,565	4.3227	-0.78%
1995-02-28	0	19.25	19.20	19.25	19.00	19.50	2,037,000	39,159,650	19.224	4.332	4.321	4.332	4.276	4.388	9,051,471	4.3263	1.05%
1995-02-27	0	19.05	18.85	19.20	17.80	19.20	5,433,000	101,364,000	18.657	4.287	4.242	4.321	4.006	4.321	24,141,699	4.1987	0.53%
1995-02-24	0	18.95	18.95	19.00	18.75	19.30	4,985,000	94,203,750	18.897	4.265	4.265	4.276	4.220	4.343	22,150,997	4.2528	2.99%
1995-02-23	0	18.40	18.30	18.45	18.00	18.70	5,020,000	91,280,700	18.183	4.141	4.118	4.152	4.051	4.208	22,306,521	4.0921	3.66%
1995-02-22	0	17.75	17.70	17.75	17.50	18.30	3,590,000	64,635,100	18.004	3.995	3.983	3.995	3.938	4.118	15,952,273	4.0518	-1.66%
1995-02-21	0	18.05	18.05	18.10	17.70	18.20	12,051,000	216,801,800	17.990	4.062	4.062	4.073	3.983	4.096	53,548,981	4.0487	0.84%
1995-02-20	0	17.90	17.85	17.90	17.25	18.60	7,239,259	129,261,367	17.856	4.028	4.017	4.028	3.882	4.186	32,167,865	4.0183	-5.04%
1995-02-17	0	18.85	18.90	18.95	18.60	19.25	2,057,100	38,783,495	18.853	4.242	4.253	4.265	4.186	4.332	9,140,786	4.2429	-2.58%
1995-02-16	0	19.35	19.35	19.40	19.30	19.90	6,611,000	129,046,350	19.520	4.355	4.355	4.366	4.343	4.478	29,376,177	4.3929	-0.26%
1995-02-15	0	19.40	19.30	19.40	18.20	19.45	3,594,100	67,354,830	18.740	4.366	4.343	4.366	4.096	4.377	15,970,491	4.2175	6.01%
1995-02-14	0	18.30	18.30	18.50	18.15	19.10	3,249,619	59,905,575	18.435	4.118	4.118	4.163	4.085	4.298	14,439,780	4.1486	-3.94%
1995-02-13	0	19.05	19.00	19.05	19.00	19.30	1,957,000	37,396,300	19.109	4.287	4.276	4.287	4.276	4.343	8,695,988	4.3004	-0.78%
1995-02-10	0	19.20	19.15	19.25	19.00	20.00	3,251,900	63,000,770	19.374	4.321	4.310	4.332	4.276	4.501	14,449,915	4.3599	-3.76%
1995-02-09	0	19.95	19.95	20.00	19.35	20.05	6,717,000	133,567,200	19.885	4.490	4.490	4.501	4.355	4.512	29,847,192	4.4750	2.05%
1995-02-08	0	19.55	19.55	19.60	19.35	19.60	5,835,500	113,825,025	19.506	4.400	4.400	4.411	4.355	4.411	25,930,220	4.3897	-1.76%
1995-02-07	0	19.90	19.90	19.95	19.40	20.05	12,456,100	247,385,900	19.861	4.478	4.478	4.490	4.366	4.512	55,349,055	4.4696	2.58%
1995-02-06	0	19.40	19.40	19.50	18.00	19.45	10,042,000	192,743,100	19.194	4.366	4.366	4.388	4.051	4.377	44,621,929	4.3195	7.78%
1995-02-03	0	18.00	17.95	18.05	17.25	18.05	4,115,250	73,342,462	17.822	4.051	4.040	4.062	3.882	4.062	18,286,237	4.0108	5.57%
1995-01-30	0	17.05	17.00	17.05	16.85	17.05	1,193,000	20,190,800	16.924	3.837	3.826	3.837	3.792	3.837	5,301,131	3.8088	0.59%
1995-01-27	0	16.95	16.95	17.00	16.75	17.25	3,543,000	60,339,050	17.030	3.815	3.815	3.826	3.770	3.882	15,743,427	3.8327	1.19%
1995-01-26	0	16.75	16.70	16.80	16.50	16.90	1,943,800	32,292,690	16.613	3.770	3.758	3.781	3.713	3.803	8,637,334	3.7387	1.82%
1995-01-25	0	16.45	16.45	16.50	15.85	16.50	3,063,000	49,449,100	16.144	3.702	3.702	3.713	3.567	3.713	13,610,533	3.6331	3.79%
1995-01-24	0	15.85	15.80	15.90	15.50	16.00	5,528,000	86,842,000	15.709	3.567	3.556	3.578	3.488	3.601	24,563,834	3.5354	-0.94%
1995-01-23	0	16.00	15.95	16.00	15.60	16.25	2,942,000	47,141,650	16.024	3.601	3.589	3.601	3.511	3.657	13,072,866	3.6061	-1.54%
1995-01-20	0	16.25	16.25	16.30	16.25	16.60	4,272,734	69,945,917	16.370	3.657	3.657	3.668	3.657	3.736	18,986,022	3.6841	-1.81%
1995-01-19	0	16.55	16.50	16.65	16.50	17.25	3,593,000	60,734,000	16.903	3.725	3.713	3.747	3.713	3.882	15,965,604	3.8041	-3.22%
1995-01-18	0	17.10	17.10	17.15	16.30	17.20	3,671,000	61,907,300	16.864	3.848	3.848	3.860	3.668	3.871	16,312,199	3.7952	4.59%
1995-01-17	0	16.35	16.35	16.40	15.80	16.45	8,510,500	138,281,300	16.248	3.680	3.680	3.691	3.556	3.702	37,816,663	3.6566	4.81%
1995-01-16	0	15.60	15.60	15.65	15.20	15.75	9,874,644	153,680,638	15.563	3.511	3.511	3.522	3.421	3.544	43,878,278	3.5024	5.41%
1995-01-13	0	14.80	14.75	14.80	14.70	16.00	11,133,000	171,228,600	15.380	3.331	3.319	3.331	3.308	3.601	49,469,820	3.4613	-8.92%
1995-01-12	0	16.25	16.20	16.25	16.15	17.10	5,948,600	99,253,770	16.685	3.657	3.646	3.657	3.634	3.848	26,432,783	3.7549	-3.85%
1995-01-11	0	16.90	16.90	16.95	16.90	17.80	6,078,666	106,766,422	17.564	3.803	3.803	3.815	3.803	4.006	27,010,735	3.9527	-3.15%
1995-01-10	0	17.45	17.40	17.45	17.00	17.45	4,092,302	70,728,564	17.283	3.927	3.916	3.927	3.826	3.927	18,184,267	3.8895	-0.29%
1995-01-09	0	17.50	17.50	17.55	17.40	17.80	2,468,000	43,478,450	17.617	3.938	3.938	3.950	3.916	4.006	10,966,632	3.9646	-0.28%
1995-01-06	0	17.55	17.55	17.65	17.55	18.30	3,606,000	64,023,450	17.755	3.950	3.950	3.972	3.950	4.118	16,023,369	3.9956	-5.14%
1995-01-05	0	18.50	18.45	18.50	18.05	18.55	1,546,000	28,159,350	18.214	4.163	4.152	4.163	4.062	4.175	6,869,698	4.0991	2.49%
1995-01-04	0	18.05	18.00	18.05	17.85	18.20	2,998,000	53,986,850	18.008	4.062	4.051	4.062	4.017	4.096	13,321,703	4.0525	0.84%
1995-01-03	0	17.90	17.85	17.90	17.90	18.50	1,357,550	24,704,935	18.198	4.028	4.017	4.028	4.028	4.163	6,032,314	4.0954	-4.02%
1994-12-30	0	18.65	18.65	18.70	18.55	18.75	1,212,056	22,547,864	18.603	4.197	4.197	4.208	4.175	4.220	5,385,807	4.1865	0.81%
1994-12-29	0	18.50	18.45	18.60	18.15	18.55	1,252,500	23,044,300	18.399	4.163	4.152	4.186	4.085	4.175	5,565,521	4.1405	-0.80%
1994-12-28	0	18.65	18.60	18.65	18.50	19.20	1,851,000	34,603,000	18.694	4.197	4.186	4.197	4.163	4.321	8,224,974	4.2071	-1.58%
1994-12-23	0	18.95	18.95	19.00	18.45	19.10	1,647,000	30,862,650	18.739	4.265	4.265	4.276	4.152	4.298	7,318,494	4.2171	1.34%
1994-12-22	0	18.70	18.65	18.75	18.60	19.20	2,785,000	52,653,950	18.906	4.208	4.197	4.220	4.186	4.321	12,375,231	4.2548	-1.32%
1994-12-21	0	18.95	18.90	18.95	18.85	19.30	2,538,500	48,223,000	18.997	4.265	4.253	4.265	4.242	4.343	11,279,901	4.2751	-0.79%
1994-12-20	0	19.10	19.00	19.10	18.70	19.10	3,292,880	61,944,116	18.812	4.298	4.276	4.298	4.208	4.298	14,632,011	4.2335	-1.04%
1994-12-19	0	19.30	19.25	19.30	19.25	19.70	3,570,000	69,468,100	19.459	4.343	4.332	4.343	4.332	4.433	15,863,402	4.3791	0.78%
1994-12-16	0	19.15	19.00	19.15	19.05	19.40	3,665,142	70,350,405	19.194	4.310	4.276	4.310	4.287	4.366	16,286,169	4.3196	-0.78%
1994-12-15	0	19.30	19.25	19.30	18.60	19.85	5,744,000	111,418,700	19.397	4.343	4.332	4.343	4.186	4.467	25,523,637	4.3653	4.32%
1994-12-14	0	18.50	18.50	18.55	18.10	18.65	4,380,263	81,009,886	18.494	4.163	4.163	4.175	4.073	4.197	19,463,830	4.1621	3.35%
1994-12-13	0	17.90	17.85	17.90	17.70	18.10	1,896,500	33,791,100	17.818	4.028	4.017	4.028	3.983	4.073	8,427,155	4.0098	1.99%
1994-12-12	0	17.55	17.55	17.60	17.45	17.90	1,937,700	34,120,140	17.609	3.950	3.950	3.961	3.927	4.028	8,610,228	3.9627	-1.13%
1994-12-09	0	17.75	17.55	17.70	17.35	17.80	5,673,000	99,469,300	17.534	3.995	3.950	3.983	3.905	4.006	25,208,146	3.9459	-1.39%
1994-12-08	0	18.00	18.00	18.05	17.95	18.45	3,314,790	60,185,112	18.157	4.051	4.051	4.062	4.040	4.152	14,729,369	4.0861	-2.96%
1994-12-07	0	18.55	18.45	18.55	18.45	18.70	3,347,050	62,237,158	18.595	4.175	4.152	4.175	4.152	4.208	14,872,717	4.1847	-0.54%
1994-12-06	0	18.65	18.60	18.70	18.05	18.70	1,988,107	36,330,465	18.274	4.197	4.186	4.208	4.062	4.208	8,834,213	4.1125	1.08%
1994-12-05	0	18.45	18.40	18.45	18.35	18.55	4,008,844	73,992,226	18.457	4.152	4.141	4.152	4.130	4.175	17,813,419	4.1537	2.50%
1994-12-02	0	18.00	18.00	18.05	17.30	18.50	10,518,164	189,067,780	17.975	4.051	4.051	4.062	3.893	4.163	46,737,778	4.0453	-5.26%
1994-12-01	0	19.00	18.90	18.95	18.90	19.75	3,950,000	76,595,500	19.391	4.276	4.253	4.265	4.253	4.445	17,551,944	4.3639	-3.06%
1994-11-30	0	19.60	19.55	19.60	19.50	20.30	3,968,000	78,293,600	19.731	4.411	4.400	4.411	4.388	4.568	17,631,927	4.4404	-3.45%
1994-11-29	0	20.30	20.25	20.30	20.15	20.45	3,803,100	77,041,335	20.258	4.568	4.557	4.568	4.535	4.602	16,899,189	4.5589	0.00%
1994-11-28	0	20.30	20.25	20.30	20.30	20.95	1,687,000	34,912,200	20.695	4.568	4.557	4.568	4.568	4.715	7,496,235	4.6573	-2.40%
1994-11-25	0	20.80	20.75	20.80	20.65	21.00	3,503,000	72,927,900	20.819	4.681	4.670	4.681	4.647	4.726	15,565,686	4.6852	0.73%
1994-11-24	0	20.65	20.60	20.65	20.35	20.85	5,250,000	108,358,460	20.640	4.647	4.636	4.647	4.580	4.692	23,328,533	4.6449	2.48%
1994-11-23	0	20.15	20.10	20.15	19.20	20.35	8,078,067	160,683,536	19.891	4.535	4.523	4.535	4.321	4.580	35,895,134	4.4765	-5.62%
1994-11-22	0	21.35	-	21.30	21.30	22.20	4,878,000	105,844,750	21.698	4.805	-	4.793	4.793	4.996	21,675,540	4.8831	-4.47%
1994-11-21	0	22.35	22.40	22.60	22.20	22.65	2,658,692	59,370,238	22.331	5.030	5.041	5.086	4.996	5.097	11,813,978	5.0254	-1.54%
1994-11-18	0	22.70	22.65	22.85	22.50	23.10	3,065,000	69,507,100	22.678	5.109	5.097	5.142	5.064	5.199	13,619,420	5.1035	-1.94%
1994-11-17	0	23.15	23.10	23.20	23.10	23.45	1,588,000	36,922,450	23.251	5.210	5.199	5.221	5.199	5.277	7,056,326	5.2325	-1.07%
1994-11-16	0	23.40	23.35	23.45	23.20	23.40	3,560,000	82,927,050	23.294	5.266	5.255	5.277	5.221	5.266	15,818,967	5.2423	0.00%
1994-11-15	0	23.40	23.40	23.45	23.10	23.40	3,120,000	72,593,650	23.267	5.266	5.266	5.277	5.199	5.266	13,863,814	5.2362	1.74%
1994-11-14	0	23.00	22.80	23.00	22.70	23.00	1,683,066	38,318,858	22.767	5.176	5.131	5.176	5.109	5.176	7,478,754	5.1237	0.00%
1994-11-11	0	23.00	22.95	23.00	22.90	23.25	2,144,640	49,299,082	22.987	5.176	5.165	5.176	5.154	5.232	9,529,772	5.1732	-1.92%
1994-11-10	0	23.45	23.35	23.45	23.20	23.50	1,584,000	36,961,350	23.334	5.277	5.255	5.277	5.221	5.289	7,038,552	5.2513	0.00%
1994-11-09	0	23.45	23.40	23.45	23.10	23.60	1,594,841	37,307,391	23.393	5.277	5.266	5.277	5.199	5.311	7,086,724	5.2644	-0.42%
1994-11-08	0	23.55	23.50	23.55	23.50	23.75	769,000	18,155,050	23.609	5.300	5.289	5.300	5.289	5.345	3,417,075	5.3130	-0.63%
1994-11-07	0	23.70	23.60	23.70	23.55	23.90	1,046,000	24,877,050	23.783	5.334	5.311	5.334	5.300	5.379	4,647,932	5.3523	-0.42%
1994-11-04	0	23.80	23.80	23.85	23.60	24.20	3,426,000	82,026,250	23.942	5.356	5.356	5.367	5.311	5.446	15,223,534	5.3881	-0.21%
1994-11-03	0	23.85	23.80	23.85	23.55	23.90	2,151,000	51,193,450	23.800	5.367	5.356	5.367	5.300	5.379	9,558,033	5.3561	1.27%
1994-11-02	0	23.55	23.50	23.55	23.30	23.70	1,820,016	42,833,471	23.535	5.300	5.289	5.300	5.244	5.334	8,087,296	5.2964	-0.63%
1994-11-01	0	23.70	23.65	23.70	22.80	23.80	3,082,500	72,749,525	23.601	5.334	5.322	5.334	5.131	5.356	13,697,181	5.3113	1.94%
1994-10-31	0	23.25	23.25	23.30	22.80	23.25	2,594,800	59,917,040	23.091	5.232	5.232	5.244	5.131	5.232	11,530,072	5.1966	2.88%
1994-10-28	0	22.60	22.55	22.60	22.25	22.75	2,110,000	47,558,250	22.539	5.086	5.075	5.086	5.007	5.120	9,375,848	5.0724	1.35%
1994-10-27	0	22.30	22.30	22.35	22.30	22.50	1,056,500	23,693,750	22.427	5.019	5.019	5.030	5.019	5.064	4,694,590	5.0470	0.00%
1994-10-26	0	22.30	22.20	22.25	22.10	22.45	1,236,300	27,570,920	22.301	5.019	4.996	5.007	4.974	5.052	5,493,536	5.0188	0.00%
1994-10-25	0	22.30	22.30	22.35	22.30	22.75	1,668,000	37,657,900	22.577	5.019	5.019	5.030	5.019	5.120	7,411,808	5.0808	-1.98%
1994-10-24	0	22.75	22.70	22.80	22.25	22.75	1,325,000	29,787,000	22.481	5.120	5.109	5.131	5.007	5.120	5,887,677	5.0592	0.89%
1994-10-21	0	22.55	22.50	22.55	22.10	22.55	2,046,500	45,657,200	22.310	5.075	5.064	5.075	4.974	5.075	9,093,684	5.0208	-0.22%
1994-10-20	0	22.60	22.50	22.55	22.10	22.70	3,095,000	69,338,950	22.404	5.086	5.064	5.075	4.974	5.109	13,752,726	5.0418	2.03%
1994-10-19	0	22.15	22.10	22.15	22.10	22.80	3,238,020	72,261,686	22.317	4.985	4.974	4.985	4.974	5.131	14,388,239	5.0223	-2.85%
1994-10-18	0	22.80	22.75	22.80	22.70	23.30	3,220,000	74,340,900	23.087	5.131	5.120	5.131	5.109	5.244	14,308,167	5.1957	-1.94%
1994-10-17	0	23.25	23.25	23.30	23.20	23.65	2,515,000	58,827,900	23.391	5.232	5.232	5.244	5.221	5.322	11,175,478	5.2640	-1.69%
1994-10-14	0	23.65	23.50	23.65	23.50	24.20	4,038,500	95,988,525	23.768	5.322	5.289	5.322	5.289	5.446	17,945,196	5.3490	-0.84%
1994-10-12	0	23.85	23.80	23.90	23.50	23.90	2,797,000	66,113,600	23.637	5.367	5.356	5.379	5.289	5.379	12,428,554	5.3195	3.02%
1994-10-11	0	23.15	22.80	23.00	23.00	23.50	1,466,000	34,254,200	23.366	5.210	5.131	5.176	5.176	5.289	6,514,215	5.2584	-0.22%
1994-10-10	0	23.20	23.20	23.25	23.05	23.50	1,013,000	23,475,800	23.175	5.221	5.221	5.232	5.187	5.289	4,501,296	5.2153	-0.85%
1994-10-07	0	23.40	23.35	23.45	22.95	23.50	2,170,000	50,404,550	23.228	5.266	5.255	5.277	5.165	5.289	9,642,460	5.2274	-0.21%
1994-10-06	0	23.45	23.40	23.45	23.40	23.60	1,821,000	42,778,200	23.492	5.277	5.266	5.277	5.266	5.311	8,091,668	5.2867	-0.85%
1994-10-05	0	23.65	23.60	23.65	23.60	23.95	4,553,000	107,913,750	23.702	5.322	5.311	5.322	5.311	5.390	20,231,392	5.3340	-2.47%
1994-10-04	0	24.25	24.25	24.30	23.80	24.30	2,882,000	69,204,650	24.013	5.457	5.457	5.469	5.356	5.469	12,806,254	5.4040	1.25%
1994-10-03	0	23.95	23.85	24.00	23.75	24.30	1,087,000	26,103,400	24.014	5.390	5.367	5.401	5.345	5.469	4,830,117	5.4043	0.21%
1994-09-30	0	23.90	23.85	23.90	23.70	24.15	1,817,500	43,584,800	23.981	5.379	5.367	5.379	5.334	5.435	8,076,116	5.3968	-1.65%
1994-09-29	0	24.30	24.20	24.30	24.25	24.70	2,385,000	58,343,550	24.463	5.469	5.446	5.469	5.457	5.559	10,597,819	5.5052	-0.82%
1994-09-28	0	24.50	24.45	24.55	24.40	24.70	2,314,690	56,918,710	24.590	5.514	5.502	5.525	5.491	5.559	10,285,395	5.5339	0.20%
1994-09-27	0	24.45	24.40	24.45	24.10	24.50	2,259,000	54,888,950	24.298	5.502	5.491	5.502	5.424	5.514	10,037,934	5.4682	1.24%
1994-09-26	0	24.15	24.15	24.20	24.00	24.30	2,096,053	50,581,006	24.132	5.435	5.435	5.446	5.401	5.469	9,313,875	5.4307	-0.62%
1994-09-23	0	24.30	24.30	24.35	24.30	24.60	1,059,000	25,873,150	24.432	5.469	5.469	5.480	5.469	5.536	4,705,698	5.4983	-1.42%
1994-09-22	0	24.65	24.50	24.60	24.25	24.70	3,541,000	86,664,450	24.475	5.547	5.514	5.536	5.457	5.559	15,734,540	5.5079	-1.20%
1994-09-20	0	24.95	24.95	25.00	24.65	25.00	3,518,000	87,517,150	24.877	5.615	5.615	5.626	5.547	5.626	15,632,339	5.5985	1.63%
1994-09-19	0	24.55	24.55	24.60	24.45	24.65	2,810,032	69,044,274	24.571	5.525	5.525	5.536	5.502	5.547	12,486,462	5.5295	0.20%
1994-09-16	0	24.50	24.55	24.65	24.25	24.60	2,023,000	49,396,700	24.418	5.514	5.525	5.547	5.457	5.536	8,989,261	5.4951	1.45%
1994-09-15	0	24.15	24.15	24.20	24.05	24.30	2,933,000	70,877,900	24.166	5.435	5.435	5.446	5.412	5.469	13,032,874	5.4384	-0.62%
1994-09-14	0	24.30	24.30	24.35	24.30	24.60	2,177,300	53,051,585	24.366	5.469	5.469	5.480	5.469	5.536	9,674,898	5.4834	0.00%
1994-09-13	0	24.30	24.20	24.30	23.90	24.40	1,937,000	46,771,300	24.146	5.469	5.446	5.469	5.379	5.491	8,607,118	5.4340	1.67%
1994-09-12	0	23.90	23.90	24.00	23.85	24.10	2,781,000	66,613,300	23.953	5.379	5.379	5.401	5.367	5.424	12,357,457	5.3905	-1.85%
1994-09-09	0	24.35	24.30	24.40	24.10	24.70	3,427,100	84,332,450	24.608	5.480	5.469	5.491	5.424	5.559	15,228,422	5.5378	1.04%
1994-09-08	0	24.10	-	24.00	24.00	24.65	3,861,000	94,253,100	24.412	5.424	-	5.401	5.401	5.547	17,156,470	5.4937	-1.63%
1994-09-07	0	24.50	24.50	24.55	24.30	24.70	4,816,700	118,423,780	24.586	5.514	5.514	5.525	5.469	5.559	21,403,151	5.5330	1.24%
1994-09-06	0	24.20	24.15	24.20	23.80	24.25	2,843,000	68,607,950	24.132	5.446	5.435	5.446	5.356	5.457	12,632,956	5.4309	1.60%
1994-09-05	0	23.95	23.90	23.95	23.90	24.45	2,945,000	71,139,300	24.156	5.361	5.349	5.361	5.349	5.473	13,157,615	5.4067	-0.21%
1994-09-02	0	24.00	24.00	24.05	24.00	24.25	3,803,130	91,650,418	24.099	5.372	5.372	5.383	5.372	5.428	16,991,552	5.3939	-0.83%
1994-09-01	0	24.20	24.20	24.30	24.05	24.60	3,257,080	79,226,362	24.324	5.417	5.417	5.439	5.383	5.506	14,551,920	5.4444	-1.83%
1994-08-31	0	24.65	24.60	24.65	24.40	24.85	4,921,000	120,944,100	24.577	5.517	5.506	5.517	5.461	5.562	21,985,951	5.5010	1.02%
1994-08-30	0	24.40	24.40	24.45	24.00	24.45	4,152,990	100,631,812	24.231	5.461	5.461	5.473	5.372	5.473	18,554,650	5.4235	2.31%
1994-08-26	0	23.85	23.80	23.85	23.85	24.00	2,240,000	53,553,050	23.908	5.338	5.327	5.338	5.338	5.372	10,007,830	5.3511	0.42%
1994-08-25	0	23.75	23.70	23.85	23.25	23.90	4,528,000	107,007,000	23.632	5.316	5.305	5.338	5.204	5.349	20,230,113	5.2895	2.37%
1994-08-24	0	23.20	23.15	23.20	22.60	23.35	3,764,041	86,628,425	23.015	5.193	5.182	5.193	5.058	5.226	16,816,911	5.1513	-0.64%
1994-08-23	0	23.35	23.25	23.30	23.30	24.00	4,700,000	110,855,000	23.586	5.226	5.204	5.215	5.215	5.372	20,998,571	5.2792	-2.71%
1994-08-22	0	24.00	23.95	24.00	23.80	24.05	904,000	21,652,000	23.951	5.372	5.361	5.372	5.327	5.383	4,038,874	5.3609	0.63%
1994-08-19	0	23.85	23.85	23.95	23.75	24.25	2,649,000	63,480,800	23.964	5.338	5.338	5.361	5.316	5.428	11,835,152	5.3638	-1.85%
1994-08-18	0	24.30	24.25	24.35	24.15	24.50	2,597,166	62,949,259	24.238	5.439	5.428	5.450	5.405	5.484	11,603,569	5.4250	-0.21%
1994-08-17	0	24.35	24.20	24.35	23.80	24.50	4,088,000	99,601,650	24.364	5.450	5.417	5.450	5.327	5.484	18,264,289	5.4534	2.31%
1994-08-16	0	23.80	23.75	23.80	23.80	24.10	3,214,700	76,923,175	23.929	5.327	5.316	5.327	5.327	5.394	14,362,576	5.3558	-2.46%
1994-08-15	0	24.40	24.40	24.45	24.10	24.45	7,066,350	172,429,500	24.401	5.461	5.461	5.473	5.394	5.473	31,570,905	5.4617	1.46%
1994-08-12	0	24.05	24.05	24.10	23.70	24.10	2,928,000	70,139,750	23.955	5.383	5.383	5.394	5.305	5.394	13,081,663	5.3617	0.42%
1994-08-11	0	23.95	23.95	24.00	23.90	24.15	3,147,000	75,567,050	24.012	5.361	5.361	5.372	5.349	5.405	14,060,107	5.3746	-1.24%
1994-08-10	0	24.25	24.30	24.35	23.60	24.35	5,296,600	126,699,310	23.921	5.428	5.439	5.450	5.282	5.450	23,664,049	5.3541	4.08%
1994-08-09	0	23.30	23.25	23.30	23.10	23.70	2,132,000	49,838,600	23.376	5.215	5.204	5.215	5.170	5.305	9,525,309	5.2322	-1.27%
1994-08-08	0	23.60	23.60	23.70	23.60	23.90	1,924,016	45,708,424	23.757	5.282	5.282	5.305	5.282	5.349	8,596,082	5.3174	-0.84%
1994-08-05	0	23.80	23.80	23.85	23.40	23.85	1,763,000	41,645,200	23.622	5.327	5.327	5.338	5.237	5.338	7,876,698	5.2871	0.85%
1994-08-04	0	23.60	23.60	24.05	23.55	23.90	3,114,000	73,996,850	23.763	5.282	5.282	5.383	5.271	5.349	13,912,670	5.3187	-1.05%
1994-08-03	0	23.85	23.80	23.90	23.60	24.60	2,604,000	62,713,450	24.084	5.338	5.327	5.349	5.282	5.506	11,634,102	5.3905	-2.25%
1994-08-02	0	24.40	24.35	24.40	24.30	25.15	3,868,000	95,037,850	24.570	5.461	5.450	5.461	5.439	5.629	17,281,377	5.4994	-1.41%
1994-08-01	0	24.75	24.70	24.75	24.00	24.80	9,031,500	222,252,750	24.609	5.540	5.528	5.540	5.372	5.551	40,350,765	5.5080	3.13%
1994-07-29	0	24.00	24.00	24.05	23.70	24.10	3,596,500	86,274,225	23.988	5.372	5.372	5.383	5.305	5.394	16,068,375	5.3692	1.91%
1994-07-28	0	23.55	23.55	23.70	23.55	24.35	6,478,000	156,110,950	24.099	5.271	5.271	5.305	5.271	5.450	28,942,286	5.3939	-3.09%
1994-07-27	0	24.30	24.15	24.35	23.80	24.35	6,391,800	154,245,780	24.132	5.439	5.405	5.450	5.327	5.450	28,557,163	5.4013	2.32%
1994-07-26	0	23.75	23.65	23.80	23.65	24.00	5,621,000	134,250,650	23.884	5.316	5.293	5.327	5.293	5.372	25,113,398	5.3458	0.21%
1994-07-25	0	23.70	23.65	23.70	23.30	24.00	7,391,030	175,427,143	23.735	5.305	5.293	5.305	5.215	5.372	33,021,504	5.3125	1.94%
1994-07-22	0	23.25	23.25	23.30	23.10	23.40	3,828,000	88,965,550	23.241	5.204	5.204	5.215	5.170	5.237	17,102,666	5.2019	1.09%
1994-07-21	0	23.00	23.05	23.10	22.70	23.05	2,892,687	66,098,657	22.850	5.148	5.159	5.170	5.081	5.159	12,923,892	5.1145	-0.22%
1994-07-20	0	23.05	23.05	23.10	22.85	23.25	5,547,000	128,261,550	23.123	5.159	5.159	5.170	5.114	5.204	24,782,782	5.1754	1.10%
1994-07-19	0	22.80	22.80	22.85	22.65	23.00	4,532,714	103,272,779	22.784	5.103	5.103	5.114	5.070	5.148	20,251,174	5.0996	0.66%
1994-07-18	0	22.65	22.65	22.70	22.50	22.75	4,852,000	109,979,300	22.667	5.070	5.070	5.081	5.036	5.092	21,677,674	5.0734	1.12%
1994-07-15	0	22.40	22.40	22.45	21.65	22.55	5,499,032	121,961,472	22.179	5.014	5.014	5.025	4.846	5.047	24,568,471	4.9641	4.92%
1994-07-14	0	21.35	21.35	21.55	21.00	21.80	2,950,095	63,744,072	21.607	4.779	4.779	4.823	4.700	4.879	13,180,379	4.8363	-0.23%
1994-07-13	0	21.40	21.25	21.35	20.55	21.40	2,318,000	48,698,650	21.009	4.790	4.756	4.779	4.600	4.790	10,356,317	4.7023	4.14%
1994-07-12	0	20.55	20.45	20.55	20.00	20.60	1,915,000	38,998,650	20.365	4.600	4.577	4.600	4.476	4.611	8,555,801	4.5582	2.49%
1994-07-11	0	20.05	20.05	20.10	19.95	20.30	775,200	15,628,110	20.160	4.488	4.488	4.499	4.465	4.544	3,463,424	4.5123	-0.25%
1994-07-08	0	20.10	20.05	20.15	20.00	20.45	1,712,133	34,624,197	20.223	4.499	4.488	4.510	4.476	4.577	7,649,435	4.5264	-0.99%
1994-07-07	0	20.30	20.35	20.40	20.00	20.50	3,868,000	78,191,300	20.215	4.544	4.555	4.566	4.476	4.588	17,281,377	4.5246	0.00%
1994-07-06	0	20.30	20.25	20.30	20.30	21.00	980,016	20,097,470	20.507	4.544	4.532	4.544	4.544	4.700	4,378,497	4.5900	-3.33%
1994-07-05	0	21.00	20.85	21.00	20.60	21.00	1,304,000	27,137,350	20.811	4.700	4.667	4.700	4.611	4.700	5,825,987	4.6580	1.45%
1994-07-04	0	20.70	20.65	20.70	20.55	20.90	392,500	8,107,950	20.657	4.633	4.622	4.633	4.600	4.678	1,753,604	4.6236	0.00%
1994-07-01	0	20.70	20.60	20.70	20.35	20.80	2,169,690	44,506,469	20.513	4.633	4.611	4.633	4.555	4.656	9,693,700	4.5913	-0.96%
1994-06-30	0	20.90	20.90	21.00	20.80	21.20	3,087,500	64,884,300	21.015	4.678	4.678	4.700	4.656	4.745	13,794,274	4.7037	0.48%
1994-06-29	0	20.80	20.70	20.80	20.30	20.90	4,171,579	85,850,896	20.580	4.656	4.633	4.656	4.544	4.678	18,637,702	4.6063	-0.48%
1994-06-28	0	20.90	20.80	21.00	20.70	21.50	3,367,300	71,109,850	21.118	4.678	4.656	4.700	4.633	4.812	15,044,359	4.7267	-0.48%
1994-06-27	0	21.00	21.00	21.10	21.00	21.40	3,626,890	76,994,312	21.229	4.700	4.700	4.723	4.700	4.790	16,204,151	4.7515	-3.23%
1994-06-24	0	21.70	21.60	21.70	21.60	22.00	3,441,110	75,178,685	21.847	4.857	4.835	4.857	4.835	4.924	15,374,126	4.8899	-0.91%
1994-06-23	0	21.90	21.90	22.00	21.90	22.10	2,744,000	60,342,200	21.991	4.902	4.902	4.924	4.902	4.947	12,259,591	4.9220	0.46%
1994-06-22	0	21.80	21.80	21.90	21.70	22.00	3,601,751	78,936,796	21.916	4.879	4.879	4.902	4.857	4.924	16,091,835	4.9054	-1.36%
1994-06-21	0	22.10	22.00	22.10	21.60	22.20	2,318,000	50,645,600	21.849	4.947	4.924	4.947	4.835	4.969	10,356,317	4.8903	0.45%
1994-06-20	0	22.00	21.90	22.00	21.90	22.30	2,261,000	49,861,900	22.053	4.924	4.902	4.924	4.902	4.991	10,101,653	4.9360	-1.35%
1994-06-17	0	22.30	22.30	22.40	22.00	22.40	2,281,300	50,495,280	22.134	4.991	4.991	5.014	4.924	5.014	10,192,349	4.9542	0.45%
1994-06-16	0	22.20	22.10	22.30	22.10	22.60	1,845,600	41,208,580	22.328	4.969	4.947	4.991	4.947	5.058	8,245,737	4.9976	-1.77%
1994-06-15	0	22.60	22.50	22.60	21.70	22.60	2,343,000	52,088,800	22.232	5.058	5.036	5.058	4.857	5.058	10,468,011	4.9760	3.20%
1994-06-10	0	21.90	21.90	22.00	21.50	22.20	2,814,000	61,606,600	21.893	4.902	4.902	4.924	4.812	4.969	12,572,336	4.9002	-0.90%
1994-06-09	0	22.10	22.00	22.20	22.00	22.60	1,764,048	39,351,646	22.308	4.947	4.924	4.969	4.924	5.058	7,881,380	4.9930	-1.78%
1994-06-08	0	22.50	22.40	22.50	22.20	22.60	1,725,421	38,668,662	22.411	5.036	5.014	5.036	4.969	5.058	7,708,803	5.0162	-0.44%
1994-06-07	0	22.60	22.50	22.60	22.40	22.90	4,304,000	97,649,000	22.688	5.058	5.036	5.058	5.014	5.126	19,229,330	5.0781	0.44%
1994-06-06	0	22.50	22.40	22.50	22.20	22.50	1,759,000	39,438,000	22.421	5.036	5.014	5.036	4.969	5.036	7,858,827	5.0183	1.81%
1994-06-03	0	22.10	22.20	22.40	21.90	22.40	2,483,300	55,031,740	22.161	4.947	4.969	5.014	4.902	5.014	11,094,841	4.9601	-1.34%
1994-06-02	0	22.40	22.40	22.50	22.30	22.70	5,285,300	118,678,800	22.455	5.014	5.014	5.036	4.991	5.081	23,613,563	5.0259	-1.75%
1994-06-01	0	22.80	22.70	22.80	22.50	23.00	6,274,250	142,931,625	22.781	5.103	5.081	5.103	5.036	5.148	28,031,976	5.0989	1.79%
1994-05-31	0	22.40	22.40	22.50	22.30	22.50	1,247,800	27,919,020	22.375	5.014	5.014	5.036	4.991	5.036	5,574,897	5.0080	0.36%
1994-05-30	0	22.60	22.60	22.70	22.40	22.70	3,485,000	78,775,200	22.604	4.996	4.996	5.018	4.952	5.018	15,765,542	4.9967	0.44%
1994-05-27	0	22.50	22.50	22.60	22.30	22.80	4,733,700	106,184,260	22.432	4.974	4.974	4.996	4.929	5.040	21,414,447	4.9585	0.90%
1994-05-26	0	22.30	22.20	22.40	22.10	22.70	5,342,016	120,507,452	22.558	4.929	4.907	4.952	4.885	5.018	24,166,364	4.9866	-0.89%
1994-05-25	0	22.50	22.40	22.50	22.00	22.70	4,431,016	99,471,452	22.449	4.974	4.952	4.974	4.863	5.018	20,045,157	4.9624	2.27%
1994-05-24	0	22.00	21.90	22.00	21.80	22.10	2,661,298	58,447,107	21.962	4.863	4.841	4.863	4.819	4.885	12,039,256	4.8547	-0.90%
1994-05-23	0	22.20	22.20	22.30	22.10	23.00	3,755,010	84,518,140	22.508	4.907	4.907	4.929	4.885	5.084	16,987,021	4.9755	-1.33%
1994-05-20	0	22.50	22.50	22.60	22.00	22.70	7,084,500	159,255,100	22.479	4.974	4.974	4.996	4.863	5.018	32,049,063	4.9691	3.21%
1994-05-19	0	21.80	21.70	21.80	21.70	22.10	4,955,800	108,258,580	21.845	4.819	4.797	4.819	4.797	4.885	22,419,189	4.8288	-1.36%
1994-05-18	0	22.10	22.00	22.20	21.40	22.20	9,242,032	200,285,872	21.671	4.885	4.863	4.907	4.731	4.907	41,809,368	4.7905	5.74%
1994-05-17	0	20.90	20.80	21.00	20.80	21.60	4,240,000	89,863,900	21.194	4.620	4.598	4.642	4.598	4.775	19,181,033	4.6850	-3.69%
1994-05-16	0	21.70	21.60	21.70	21.50	22.00	2,137,708	46,484,751	21.745	4.797	4.775	4.797	4.753	4.863	9,670,624	4.8068	0.00%
1994-05-13	0	21.70	21.70	21.80	21.30	21.90	4,080,500	88,158,300	21.605	4.797	4.797	4.819	4.708	4.841	18,459,482	4.7758	2.84%
1994-05-12	0	21.10	21.00	21.10	20.90	21.40	3,929,000	83,096,000	21.149	4.664	4.642	4.664	4.620	4.731	17,774,122	4.6751	0.00%
1994-05-11	0	21.10	21.00	21.20	20.60	21.30	4,533,250	94,335,450	20.810	4.664	4.642	4.686	4.554	4.708	20,507,646	4.6000	3.94%
1994-05-10	0	20.30	20.20	20.30	19.80	20.30	4,525,000	90,799,100	20.066	4.487	4.465	4.487	4.377	4.487	20,470,324	4.4356	1.00%
1994-05-09	0	20.10	20.00	20.20	19.90	20.60	2,560,000	51,603,800	20.158	4.443	4.421	4.465	4.399	4.554	11,581,001	4.4559	-3.37%
1994-05-06	0	20.80	20.80	20.90	20.50	21.00	3,477,150	72,025,445	20.714	4.598	4.598	4.620	4.532	4.642	15,730,030	4.5788	2.97%
1994-05-05	0	20.20	20.20	20.50	19.60	20.50	3,910,000	78,493,200	20.075	4.465	4.465	4.532	4.333	4.532	17,688,170	4.4376	1.51%
1994-05-04	0	19.90	19.90	20.00	19.90	21.20	5,468,582	111,485,957	20.387	4.399	4.399	4.421	4.399	4.686	24,738,927	4.5065	-6.13%
1994-05-03	0	21.20	21.20	21.30	20.90	21.40	3,043,000	64,265,400	21.119	4.686	4.686	4.708	4.620	4.731	13,766,010	4.6684	-0.93%
1994-05-02	0	21.40	21.40	21.50	21.30	21.70	2,460,000	53,600,600	21.789	4.731	4.731	4.753	4.708	4.797	11,128,618	4.8165	-0.47%
1994-04-29	0	21.50	21.50	21.60	21.40	21.80	1,566,900	33,745,490	21.536	4.753	4.753	4.775	4.731	4.819	7,088,387	4.7607	-0.92%
1994-04-28	0	21.70	21.60	21.70	21.20	21.80	2,065,082	44,489,230	21.544	4.797	4.775	4.797	4.686	4.819	9,342,077	4.7622	1.40%
1994-04-27	0	21.40	21.20	21.40	21.20	21.80	2,067,000	44,432,100	21.496	4.731	4.686	4.731	4.686	4.819	9,350,754	4.7517	-1.83%
1994-04-26	0	21.80	21.80	22.00	21.60	21.90	3,248,650	70,765,810	21.783	4.819	4.819	4.863	4.775	4.841	14,696,336	4.8152	1.87%
1994-04-25	0	21.40	21.40	21.50	21.30	21.80	2,797,800	60,202,200	21.518	4.731	4.731	4.753	4.708	4.819	12,656,767	4.7565	-1.38%
1994-04-22	0	21.70	21.60	21.70	21.40	21.70	5,497,000	118,391,400	21.537	4.797	4.775	4.797	4.731	4.797	24,867,485	4.7609	2.36%
1994-04-21	0	21.20	21.10	21.20	20.90	21.80	7,557,010	160,047,230	21.179	4.686	4.664	4.686	4.620	4.819	34,186,617	4.6816	-3.64%
1994-04-20	0	22.00	21.90	22.00	21.90	22.30	3,657,016	80,586,546	22.036	4.863	4.841	4.863	4.841	4.929	16,543,713	4.8711	-1.35%
1994-04-19	0	22.30	22.10	22.30	22.00	22.50	6,111,000	135,900,300	22.239	4.929	4.885	4.929	4.863	4.974	27,645,116	4.9159	-2.19%
1994-04-18	0	22.80	22.70	22.80	22.60	23.10	5,241,000	119,567,200	22.814	5.040	5.018	5.040	4.996	5.106	23,709,385	5.0430	-4.20%
1994-04-15	0	23.80	23.60	23.80	23.30	23.80	5,559,000	130,901,200	23.548	5.261	5.217	5.261	5.151	5.261	25,147,963	5.2052	0.85%
1994-04-14	0	23.60	23.60	23.70	23.30	23.80	4,381,584	103,381,707	23.595	5.217	5.217	5.239	5.151	5.261	19,821,535	5.2156	0.00%
1994-04-13	0	23.60	23.60	23.70	23.40	24.50	6,535,600	156,612,940	23.963	5.217	5.217	5.239	5.173	5.416	29,565,934	5.2971	-2.48%
1994-04-12	0	24.20	24.20	24.30	24.10	24.80	10,908,000	266,210,200	24.405	5.349	5.349	5.372	5.327	5.482	49,345,922	5.3948	-1.22%
1994-04-11	0	24.50	24.50	24.60	23.00	24.60	7,997,800	191,556,180	23.951	5.416	5.416	5.438	5.084	5.438	36,180,676	5.2944	5.60%
1994-04-08	0	23.20	23.20	23.30	22.90	23.20	2,886,000	66,724,200	23.120	5.128	5.128	5.151	5.062	5.128	13,055,769	5.1107	0.43%
1994-04-07	0	23.10	23.00	23.10	22.70	23.10	2,903,900	66,616,250	22.940	5.106	5.084	5.106	5.018	5.106	13,136,746	5.0710	1.32%
1994-04-06	0	22.80	22.80	22.90	21.80	23.10	8,054,820	183,836,504	22.823	5.040	5.040	5.062	4.819	5.106	36,438,624	5.0451	5.07%
1994-03-31	0	21.70	21.70	21.90	21.40	22.00	3,220,500	70,155,900	21.784	4.797	4.797	4.841	4.731	4.863	14,568,990	4.8154	-3.56%
1994-03-30	0	22.50	22.40	22.50	22.30	22.70	3,317,700	74,701,100	22.516	4.974	4.952	4.974	4.929	5.018	15,008,706	4.9772	-0.88%
1994-03-29	0	22.70	22.70	22.80	22.40	22.80	2,041,345	46,097,290	22.582	5.018	5.018	5.040	4.952	5.040	9,234,695	4.9918	1.79%
1994-03-28	0	22.30	22.30	22.40	22.00	22.90	4,058,000	91,417,500	22.528	4.929	4.929	4.952	4.863	5.062	18,357,696	4.9798	0.00%
1994-03-25	0	22.30	22.20	22.30	22.20	23.00	4,563,100	103,393,980	22.659	4.929	4.907	4.929	4.907	5.084	20,642,682	5.0087	-1.76%
1994-03-24	0	22.70	22.70	22.80	22.60	23.60	12,433,000	286,497,800	23.043	5.018	5.018	5.040	4.996	5.217	56,244,760	5.0938	-1.30%
1994-03-23	0	23.00	22.70	23.10	20.40	23.20	12,938,389	279,802,178	21.626	5.084	5.018	5.106	4.509	5.128	58,531,053	4.7804	13.30%
1994-03-22	0	20.30	20.20	20.30	18.80	20.40	7,182,000	141,769,900	19.740	4.487	4.465	4.487	4.156	4.509	32,490,136	4.3635	4.64%
1994-03-21	0	19.40	19.20	19.40	19.20	21.00	6,684,000	134,877,500	20.179	4.288	4.244	4.288	4.244	4.642	30,237,270	4.4606	-5.83%
1994-03-18	0	20.60	20.50	20.70	19.80	21.20	7,175,500	147,328,450	20.532	4.554	4.532	4.576	4.377	4.686	32,460,732	4.5387	-2.83%
1994-03-17	0	21.20	21.10	21.30	20.80	21.80	3,808,500	81,125,750	21.301	4.686	4.664	4.708	4.598	4.819	17,229,001	4.7087	-0.47%
1994-03-16	0	21.30	21.20	21.30	21.20	22.10	3,655,000	78,944,200	21.599	4.708	4.686	4.708	4.686	4.885	16,534,593	4.7745	-2.74%
1994-03-15	0	21.90	21.80	21.90	21.90	22.30	2,418,500	53,554,350	22.144	4.841	4.819	4.841	4.841	4.929	10,940,879	4.8949	0.00%
1994-03-14	0	21.90	21.90	22.00	21.00	22.00	3,329,100	71,433,240	21.457	4.841	4.841	4.863	4.642	4.863	15,060,278	4.7432	-0.45%
1994-03-11	0	22.00	21.90	22.10	21.70	22.50	2,876,590	63,604,294	22.111	4.863	4.841	4.885	4.797	4.974	13,013,200	4.8877	-2.65%
1994-03-10	0	22.60	22.50	22.70	22.40	23.00	2,290,400	51,995,700	22.702	4.996	4.974	5.018	4.952	5.084	10,361,377	5.0182	-0.88%
1994-03-09	0	22.80	22.80	22.90	22.10	22.90	5,358,000	121,422,200	22.662	5.040	5.040	5.062	4.885	5.062	24,238,673	5.0094	2.70%
1994-03-08	0	22.20	22.20	22.30	21.70	22.60	4,350,000	96,230,700	22.122	4.907	4.907	4.929	4.797	4.996	19,678,654	4.8901	4.23%
1994-03-07	0	21.30	21.30	21.50	21.00	21.60	3,554,082	75,884,914	21.351	4.708	4.708	4.753	4.642	4.775	16,078,058	4.7198	2.90%
1994-03-04	0	20.70	20.70	20.80	20.60	21.30	5,940,000	124,882,300	21.024	4.576	4.576	4.598	4.554	4.708	26,871,541	4.6474	-0.96%
1994-03-03	0	20.90	20.80	21.10	20.60	21.40	5,649,000	118,700,100	21.013	4.620	4.598	4.664	4.554	4.731	25,555,107	4.6449	-2.34%
1994-03-02	0	21.40	21.30	21.40	21.30	21.70	4,576,500	98,255,300	21.470	4.731	4.708	4.731	4.708	4.797	20,703,301	4.7459	-2.28%
1994-03-01	0	21.90	21.90	22.00	21.90	22.60	3,796,690	84,226,476	22.184	4.841	4.841	4.863	4.841	4.996	17,175,575	4.9039	-3.10%
1994-02-28	0	22.60	22.50	22.60	22.00	22.80	2,362,000	53,208,500	22.527	4.996	4.974	4.996	4.863	5.040	10,685,283	4.9796	2.73%
1994-02-25	0	22.00	21.90	22.00	21.80	22.20	6,852,000	150,418,630	21.953	4.863	4.841	4.863	4.819	4.907	30,997,273	4.8526	-3.93%
1994-02-24	0	22.90	22.80	22.90	22.80	23.80	2,323,300	53,913,350	23.206	5.062	5.040	5.062	5.040	5.261	10,510,211	5.1296	-4.18%
1994-02-23	0	23.90	23.80	23.90	23.40	24.20	2,393,000	56,941,600	23.795	5.283	5.261	5.283	5.173	5.349	10,825,522	5.2599	1.27%
1994-02-22	0	23.60	23.60	23.70	22.20	23.90	3,850,000	88,871,000	23.083	5.217	5.217	5.239	4.907	5.283	17,416,740	5.1026	4.89%
1994-02-21	0	22.50	22.30	22.50	22.30	23.50	4,774,338	109,348,605	22.903	4.974	4.929	4.974	4.929	5.195	21,598,286	5.0628	-5.06%
1994-02-18	0	23.70	23.60	23.80	23.40	24.00	3,027,000	71,593,000	23.651	5.239	5.217	5.261	5.173	5.305	13,693,629	5.2282	-0.42%
1994-02-17	0	23.80	23.80	23.90	23.40	24.40	6,421,000	152,932,400	23.818	5.261	5.261	5.283	5.173	5.394	29,047,503	5.2649	-1.24%
1994-02-16	0	24.10	24.00	24.20	24.00	24.90	4,157,000	101,973,200	24.530	5.327	5.305	5.349	5.305	5.504	18,805,555	5.4225	-2.03%
1994-02-15	0	24.60	24.50	24.60	24.30	24.60	3,851,700	94,291,570	24.481	5.438	5.416	5.438	5.372	5.438	17,424,430	5.4115	0.41%
1994-02-14	0	24.50	24.40	24.50	24.10	25.00	5,606,800	136,664,900	24.375	5.416	5.394	5.416	5.327	5.526	25,364,202	5.3881	-0.41%
1994-02-09	0	24.60	24.60	24.70	24.60	25.10	6,539,650	162,902,360	24.910	5.438	5.438	5.460	5.438	5.548	29,584,255	5.5064	0.00%
1994-02-08	0	24.60	24.50	24.60	24.20	25.90	10,797,000	265,223,300	24.565	5.438	5.416	5.438	5.349	5.725	48,843,777	5.4300	-5.38%
1994-02-07	1	26.00	-	-	-	-	0	0	-	5.747	-	-	-	-	0	-	0.00%
1994-02-04	0	26.00	25.90	26.10	25.90	26.20	5,377,000	141,041,750	26.231	5.747	5.725	5.769	5.725	5.792	24,324,626	5.7983	0.78%
1994-02-03	0	25.80	25.90	26.00	25.50	26.50	5,569,600	144,935,760	26.023	5.703	5.725	5.747	5.637	5.858	25,195,915	5.7524	-2.64%
1994-02-02	0	26.50	26.50	26.60	25.80	26.60	14,688,000	386,750,400	26.331	5.858	5.858	5.880	5.703	5.880	66,445,993	5.8205	2.71%
1994-02-01	0	25.80	25.70	25.80	24.90	26.00	8,957,022	228,228,443	25.480	5.703	5.681	5.703	5.504	5.747	40,520,032	5.6325	3.61%
1994-01-31	0	24.90	24.80	25.00	24.50	25.20	4,534,600	112,683,600	24.850	5.504	5.482	5.526	5.416	5.571	20,513,753	5.4931	-0.40%
1994-01-28	0	25.00	24.90	25.00	24.80	25.80	6,219,000	156,467,200	25.160	5.526	5.504	5.526	5.482	5.703	28,133,690	5.5616	-2.72%
1994-01-27	0	25.70	25.60	25.70	25.40	25.90	3,851,016	98,636,303	25.613	5.681	5.659	5.681	5.615	5.725	17,421,336	5.6618	1.58%
1994-01-26	0	25.30	25.20	25.40	25.10	25.60	5,224,623	132,176,513	25.299	5.593	5.571	5.615	5.548	5.659	23,635,299	5.5923	-2.69%
1994-01-25	0	26.00	25.80	26.00	25.70	26.40	4,399,000	114,823,400	26.102	5.747	5.703	5.747	5.681	5.836	19,900,322	5.7699	-1.52%
1994-01-24	0	26.40	26.30	26.50	25.10	26.50	11,171,000	292,063,300	26.145	5.836	5.814	5.858	5.548	5.858	50,535,688	5.7793	5.60%
1994-01-21	0	25.00	24.90	25.00	24.40	25.10	4,348,500	108,067,950	24.852	5.526	5.504	5.526	5.394	5.548	19,671,868	5.4935	1.63%
1994-01-20	0	24.60	24.50	24.70	24.50	25.20	5,814,273	144,363,270	24.829	5.438	5.416	5.460	5.416	5.571	26,302,774	5.4885	0.82%
1994-01-19	0	24.40	24.30	24.50	24.30	24.80	5,395,750	132,050,725	24.473	5.394	5.372	5.416	5.372	5.482	24,409,448	5.4098	-0.41%
1994-01-18	0	24.50	24.40	24.50	24.30	25.00	5,129,032	126,705,878	24.704	5.416	5.394	5.416	5.372	5.526	23,202,861	5.4608	0.82%
1994-01-17	0	24.30	24.20	24.30	23.90	24.50	7,478,541	181,142,780	24.222	5.372	5.349	5.372	5.283	5.416	33,831,637	5.3542	0.00%
1994-01-14	0	24.30	24.20	24.30	23.00	24.30	11,916,500	285,221,600	23.935	5.372	5.349	5.372	5.084	5.372	53,908,203	5.2909	6.58%
1994-01-13	0	22.80	22.70	22.90	22.50	24.30	14,260,000	333,220,200	23.367	5.040	5.018	5.062	4.974	5.372	64,509,795	5.1654	-7.32%
1994-01-12	0	24.60	24.50	24.60	24.10	25.70	13,529,000	337,304,500	24.932	5.438	5.416	5.438	5.327	5.681	61,202,876	5.5113	-4.65%
1994-01-11	0	25.80	25.70	25.80	25.50	26.30	10,032,016	259,343,705	25.852	5.703	5.681	5.703	5.637	5.814	45,383,120	5.7145	2.79%
1994-01-10	0	25.10	24.90	25.00	24.20	26.00	17,146,780	433,323,172	25.271	5.548	5.504	5.526	5.349	5.747	77,569,092	5.5863	7.26%
1994-01-07	0	23.40	23.30	23.50	22.60	25.00	21,297,800	503,683,000	23.650	5.173	5.151	5.195	4.996	5.526	96,347,595	5.2278	-7.14%
1994-01-06	0	25.20	25.20	25.30	25.00	27.20	8,911,041	230,782,145	25.898	5.571	5.571	5.593	5.526	6.013	40,312,021	5.7249	-6.32%
1994-01-05	0	26.90	26.80	26.90	25.60	27.20	4,853,300	128,278,820	26.431	5.946	5.924	5.946	5.659	6.013	21,955,497	5.8427	3.86%
1994-01-04	0	25.90	25.70	25.90	25.60	26.70	4,597,080	120,542,900	26.222	5.725	5.681	5.725	5.659	5.902	20,796,402	5.7963	1.97%
1994-01-03	0	25.40	25.30	25.50	25.10	25.90	1,903,000	48,377,500	25.422	5.615	5.593	5.637	5.548	5.725	8,608,846	5.6195

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.