HANG LUNG PROPERTIES LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00101	1954-01-01			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-08-14	0	7.100	7.095	7.100	7.050	7.210	5,307,336	37,631,811	7.0905	7.100	7.095	7.100	7.050	7.210	5,307,336	7.0905	-1.11%
2026-08-13	0	7.180	7.180	7.190	7.130	7.215	5,172,775	37,086,786	7.1696	7.180	7.180	7.190	7.130	7.215	5,172,775	7.1696	-0.07%
2026-08-12	0	7.185	7.180	7.185	7.060	7.250	11,347,344	81,158,689	7.1522	7.185	7.180	7.185	7.060	7.250	11,347,344	7.1522	-1.58%
2026-08-11	0	7.420	7.420	7.430	7.365	7.545	5,868,946	43,520,147	7.4153	7.300	7.300	7.310	7.246	7.423	5,965,422	7.2954	-0.80%
2026-08-10	0	7.480	7.475	7.480	7.380	7.485	9,828,289	72,843,268	7.4116	7.359	7.354	7.359	7.261	7.364	9,989,850	7.2917	1.98%
2026-08-07	0	7.335	7.335	7.340	7.260	7.405	10,487,490	76,800,788	7.3231	7.216	7.216	7.221	7.143	7.285	10,659,887	7.2047	-0.61%
2026-08-06	0	7.380	7.375	7.380	7.370	7.600	13,145,806	97,634,558	7.4270	7.261	7.256	7.261	7.251	7.477	13,361,901	7.3069	-3.47%
2026-08-05	0	7.645	7.640	7.645	7.570	7.780	7,208,023	55,000,488	7.6305	7.521	7.516	7.521	7.448	7.654	7,326,511	7.5071	-0.33%
2026-08-04	0	7.670	7.670	7.680	7.555	7.715	10,952,338	83,663,095	7.6388	7.546	7.546	7.556	7.433	7.590	11,132,376	7.5153	0.66%
2026-08-03	0	7.620	7.620	7.625	7.350	7.670	14,779,380	112,134,553	7.5872	7.497	7.497	7.502	7.231	7.546	15,022,329	7.4645	4.53%
2026-07-31	0	7.290	7.290	7.320	7.230	7.640	22,554,800	166,159,478	7.3669	7.172	7.172	7.202	7.113	7.516	22,925,564	7.2478	-3.44%
2026-07-30	0	7.550	7.540	7.550	7.460	7.600	10,049,130	75,788,529	7.5418	7.428	7.418	7.428	7.339	7.477	10,214,321	7.4198	0.67%
2026-07-29	0	7.500	7.490	7.500	7.410	7.560	7,666,548	57,350,252	7.4806	7.379	7.369	7.379	7.290	7.438	7,792,573	7.3596	0.94%
2026-07-28	0	7.430	7.410	7.430	7.330	7.530	5,185,593	38,446,789	7.4142	7.310	7.290	7.310	7.211	7.408	5,270,836	7.2942	-0.40%
2026-07-27	0	7.460	7.440	7.460	7.300	7.480	7,635,519	56,841,360	7.4443	7.339	7.320	7.339	7.182	7.359	7,761,034	7.3239	2.19%
2026-07-24	0	7.300	7.300	7.310	7.270	7.490	5,514,171	40,435,067	7.3329	7.182	7.182	7.192	7.152	7.369	5,604,815	7.2143	-3.18%
2026-07-23	0	7.540	7.530	7.540	7.410	7.620	10,646,204	80,245,786	7.5375	7.418	7.408	7.418	7.290	7.497	10,821,210	7.4156	1.75%
2026-07-22	0	7.410	7.410	7.420	7.370	7.600	5,815,264	43,285,094	7.4434	7.290	7.290	7.300	7.251	7.477	5,910,857	7.3230	-2.11%
2026-07-21	0	7.570	7.560	7.570	7.490	7.700	9,804,620	74,225,200	7.5704	7.448	7.438	7.448	7.369	7.575	9,965,792	7.4480	-0.26%
2026-07-20	0	7.590	7.590	7.600	7.480	7.650	5,257,146	39,620,937	7.5366	7.467	7.467	7.477	7.359	7.526	5,343,565	7.4147	0.26%
2026-07-17	0	7.570	7.560	7.570	7.530	7.810	7,684,287	58,503,928	7.6134	7.448	7.438	7.448	7.408	7.684	7,810,604	7.4903	-0.13%
2026-07-16	0	7.580	7.570	7.580	7.400	7.580	10,167,601	76,701,162	7.5437	7.457	7.448	7.457	7.280	7.457	10,334,740	7.4217	2.71%
2026-07-15	0	7.380	7.370	7.380	7.220	7.400	5,223,351	38,348,936	7.3418	7.261	7.251	7.261	7.103	7.280	5,309,214	7.2231	1.79%
2026-07-14	0	7.250	7.240	7.250	7.040	7.260	5,444,717	39,206,449	7.2008	7.133	7.123	7.133	6.926	7.143	5,534,219	7.0844	1.26%
2026-07-13	0	7.160	7.150	7.170	7.090	7.170	3,681,815	26,235,953	7.1258	7.044	7.034	7.054	6.975	7.054	3,742,338	7.0106	0.85%
2026-07-10	0	7.100	7.090	7.110	7.080	7.180	6,322,204	45,030,997	7.1227	6.985	6.975	6.995	6.965	7.064	6,426,131	7.0075	0.14%
2026-07-09	0	7.090	7.080	7.090	7.080	7.210	6,866,336	48,888,962	7.1201	6.975	6.965	6.975	6.965	7.093	6,979,207	7.0049	-1.25%
2026-07-08	0	7.180	7.170	7.180	7.080	7.200	5,290,759	37,861,979	7.1562	7.064	7.054	7.064	6.965	7.084	5,377,730	7.0405	1.84%
2026-07-07	0	7.050	7.050	7.060	7.030	7.210	4,508,946	31,870,503	7.0683	6.936	6.936	6.946	6.916	7.093	4,583,066	6.9540	-1.40%
2026-07-06	0	7.150	7.150	7.160	7.140	7.300	3,181,570	22,882,102	7.1921	7.034	7.034	7.044	7.025	7.182	3,233,870	7.0758	-0.56%
2026-07-03	0	7.190	7.190	7.200	6.980	7.210	7,733,769	55,383,319	7.1612	7.074	7.074	7.084	6.867	7.093	7,860,899	7.0454	3.45%
2026-07-02	0	6.950	6.950	6.960	6.900	7.050	8,672,139	60,452,054	6.9708	6.838	6.838	6.847	6.788	6.936	8,814,695	6.8581	0.87%
2026-06-30	0	6.890	6.890	6.910	6.850	7.110	15,954,104	109,943,563	6.8912	6.779	6.779	6.798	6.739	6.995	16,216,363	6.7798	-1.85%
2026-06-29	0	7.020	7.010	7.020	6.980	7.110	7,498,963	52,833,192	7.0454	6.906	6.897	6.906	6.867	6.995	7,622,234	6.9315	0.29%
2026-06-26	0	7.000	6.990	7.000	6.900	7.300	11,098,252	77,628,127	6.9946	6.887	6.877	6.887	6.788	7.182	11,280,689	6.8815	-3.31%
2026-06-25	0	7.240	7.230	7.240	7.190	7.340	7,212,704	52,223,037	7.2404	7.123	7.113	7.123	7.074	7.221	7,331,269	7.1233	0.14%
2026-06-24	0	7.230	7.220	7.230	7.150	7.310	5,780,528	41,673,499	7.2093	7.113	7.103	7.113	7.034	7.192	5,875,550	7.0927	-0.14%
2026-06-23	0	7.240	7.230	7.240	7.150	7.240	9,207,932	66,339,610	7.2046	7.123	7.113	7.123	7.034	7.123	9,359,295	7.0881	0.28%
2026-06-22	0	7.220	7.200	7.220	7.100	7.380	11,369,508	81,834,996	7.1978	7.103	7.084	7.103	6.985	7.261	11,556,404	7.0814	-1.90%
2026-06-18	0	7.360	7.350	7.360	7.300	7.540	14,421,536	106,128,009	7.3590	7.241	7.231	7.241	7.182	7.418	14,658,602	7.2400	-2.26%
2026-06-17	0	7.530	7.520	7.530	7.510	7.670	6,898,083	52,184,174	7.5650	7.408	7.398	7.408	7.389	7.546	7,011,476	7.4427	-2.08%
2026-06-16	0	7.690	7.660	7.690	7.630	7.880	5,523,830	42,420,872	7.6796	7.566	7.536	7.566	7.507	7.753	5,614,633	7.5554	-0.77%
2026-06-15	0	7.750	7.750	7.770	7.730	7.900	5,872,695	45,617,079	7.7677	7.625	7.625	7.644	7.605	7.772	5,969,232	7.6420	0.39%
2026-06-12	0	7.720	7.710	7.720	7.650	7.740	6,342,220	48,791,933	7.6932	7.595	7.585	7.595	7.526	7.615	6,446,476	7.5688	1.45%
2026-06-11	0	7.610	7.610	7.630	7.550	7.740	11,053,896	84,068,706	7.6053	7.487	7.487	7.507	7.428	7.615	11,235,604	7.4823	-1.30%
2026-06-10	0	7.710	7.700	7.710	7.590	7.740	6,097,375	46,836,047	7.6813	7.585	7.575	7.585	7.467	7.615	6,197,606	7.5571	0.65%
2026-06-09	0	7.660	7.650	7.660	7.550	7.730	11,275,417	86,137,351	7.6394	7.536	7.526	7.536	7.428	7.605	11,460,766	7.5158	-1.79%
2026-06-08	0	7.800	7.780	7.800	7.660	7.850	7,502,092	58,295,391	7.7706	7.674	7.654	7.674	7.536	7.723	7,625,414	7.6449	-0.89%
2026-06-05	0	7.870	7.860	7.870	7.820	7.930	12,194,353	95,906,831	7.8649	7.743	7.733	7.743	7.694	7.802	12,394,808	7.7377	0.25%
2026-06-04	0	7.850	7.850	7.870	7.730	7.880	9,185,454	71,768,837	7.8133	7.723	7.723	7.743	7.605	7.753	9,336,448	7.6870	0.00%
2026-06-03	0	7.850	7.840	7.850	7.840	8.000	15,858,466	124,903,438	7.8761	7.723	7.713	7.723	7.713	7.871	16,119,153	7.7488	-1.88%
2026-06-02	0	8.000	8.000	8.010	7.920	8.070	6,447,692	51,625,282	8.0068	7.871	7.871	7.880	7.792	7.939	6,553,681	7.8773	-0.25%
2026-06-01	0	8.020	8.000	8.020	7.880	8.060	8,750,205	69,955,195	7.9947	7.890	7.871	7.890	7.753	7.930	8,894,044	7.8654	-0.25%
2026-05-29	0	8.040	8.030	8.040	7.940	8.100	10,467,463	84,251,381	8.0489	7.910	7.900	7.910	7.812	7.969	10,639,531	7.9187	1.01%
2026-05-28	0	7.960	7.950	7.960	7.820	8.000	12,094,591	95,518,252	7.8976	7.831	7.821	7.831	7.694	7.871	12,293,406	7.7699	-1.24%
2026-05-27	0	8.060	8.040	8.060	8.010	8.160	9,738,153	78,431,517	8.0540	7.930	7.910	7.930	7.880	8.028	9,898,232	7.9238	-1.10%
2026-05-26	0	8.150	8.150	8.170	8.150	8.310	5,872,396	48,249,044	8.2162	8.018	8.018	8.038	8.018	8.176	5,968,929	8.0834	-1.93%
2026-05-22	0	8.310	8.300	8.310	8.240	8.380	7,152,125	59,383,003	8.3028	8.176	8.166	8.176	8.107	8.244	7,269,694	8.1686	0.61%
2026-05-21	0	8.260	8.250	8.260	8.240	8.340	7,429,146	61,564,629	8.2869	8.126	8.117	8.126	8.107	8.205	7,551,269	8.1529	-0.24%
2026-05-20	0	8.280	8.270	8.280	8.260	8.440	11,800,807	98,017,142	8.3060	8.146	8.136	8.146	8.126	8.304	11,994,793	8.1716	-1.55%
2026-05-19	0	8.410	8.400	8.410	8.250	8.420	9,318,606	77,903,807	8.3600	8.274	8.264	8.274	8.117	8.284	9,471,789	8.2248	1.45%
2026-05-18	0	8.290	8.270	8.290	8.210	8.640	13,334,091	111,045,179	8.3279	8.156	8.136	8.156	8.077	8.500	13,553,282	8.1932	-3.72%
2026-05-15	0	8.610	8.600	8.610	8.560	8.790	8,702,583	75,013,207	8.6196	8.471	8.461	8.471	8.422	8.648	8,845,639	8.4802	-1.26%
2026-05-14	0	8.720	8.710	8.720	8.670	8.890	10,053,904	87,644,542	8.7175	8.579	8.569	8.579	8.530	8.746	10,219,174	8.5765	-0.80%
2026-05-13	0	8.790	8.780	8.790	8.670	8.880	6,621,918	57,956,338	8.7522	8.648	8.638	8.648	8.530	8.736	6,730,771	8.6107	-1.01%
2026-05-12	0	8.880	8.870	8.880	8.840	9.070	8,851,957	78,861,782	8.9090	8.736	8.727	8.736	8.697	8.923	8,997,469	8.7649	-1.44%
2026-05-11	0	9.010	9.000	9.010	8.970	9.130	8,603,220	77,566,841	9.0160	8.864	8.854	8.864	8.825	8.982	8,744,643	8.8702	-0.44%
2026-05-08	0	9.050	9.040	9.050	8.950	9.280	18,427,909	168,104,487	9.1223	8.904	8.894	8.904	8.805	9.130	18,730,834	8.9747	-3.00%
2026-05-07	0	9.330	9.310	9.330	9.080	9.350	17,937,978	166,383,025	9.2755	9.179	9.159	9.179	8.933	9.199	18,232,849	9.1255	3.09%
2026-05-06	0	9.050	9.040	9.060	8.810	9.060	10,453,423	94,071,165	8.9991	8.904	8.894	8.913	8.668	8.913	10,625,260	8.8535	1.80%
2026-05-05	0	9.290	9.280	9.290	9.220	9.340	6,106,799	56,610,633	9.2701	8.746	8.737	8.746	8.680	8.793	6,486,473	8.7275	0.00%
2026-05-04	0	9.290	9.280	9.290	9.250	9.420	5,539,347	51,617,628	9.3184	8.746	8.737	8.746	8.709	8.869	5,883,741	8.7729	0.98%
2026-04-30	0	9.200	9.200	9.210	9.080	9.290	14,497,551	133,957,609	9.2400	8.661	8.661	8.671	8.549	8.746	15,398,898	8.6992	0.22%
2026-04-29	0	9.180	9.170	9.180	9.030	9.200	12,679,324	115,928,399	9.1431	8.643	8.633	8.643	8.501	8.661	13,467,628	8.6079	2.23%
2026-04-28	0	8.980	8.970	8.980	8.950	9.120	11,439,203	103,127,890	9.0153	8.454	8.445	8.454	8.426	8.586	12,150,405	8.4876	0.45%
2026-04-27	0	8.940	8.930	8.940	8.900	9.040	8,146,617	72,939,563	8.9534	8.417	8.407	8.417	8.379	8.511	8,653,111	8.4293	-1.00%
2026-04-24	0	9.030	9.020	9.030	8.950	9.070	8,760,371	78,795,868	8.9946	8.501	8.492	8.501	8.426	8.539	9,305,024	8.4681	-0.33%
2026-04-23	0	9.060	9.050	9.060	8.980	9.080	6,959,000	62,837,823	9.0297	8.530	8.520	8.530	8.454	8.549	7,391,657	8.5012	0.11%
2026-04-22	0	9.050	9.050	9.060	8.910	9.100	15,140,483	136,276,078	9.0008	8.520	8.520	8.530	8.388	8.567	16,081,803	8.4739	-0.88%
2026-04-21	0	9.130	9.120	9.130	8.910	9.130	8,269,000	74,766,275	9.0418	8.596	8.586	8.596	8.388	8.596	8,783,103	8.5125	1.00%
2026-04-20	0	9.040	9.030	9.040	8.940	9.250	11,274,760	102,152,708	9.0603	8.511	8.501	8.511	8.417	8.709	11,975,738	8.5300	-1.95%
2026-04-17	0	9.220	9.210	9.220	9.190	9.350	4,642,338	42,904,710	9.2420	8.680	8.671	8.680	8.652	8.803	4,930,963	8.7011	-1.81%
2026-04-16	0	9.390	9.380	9.390	9.330	9.440	5,073,892	47,584,742	9.3784	8.840	8.831	8.840	8.784	8.887	5,389,348	8.8294	-0.32%
2026-04-15	0	9.420	9.400	9.420	9.350	9.520	5,002,666	47,097,839	9.4145	8.869	8.850	8.869	8.803	8.963	5,313,694	8.8635	0.11%
2026-04-14	0	9.410	9.390	9.410	9.140	9.440	4,908,830	45,951,787	9.3610	8.859	8.840	8.859	8.605	8.887	5,214,024	8.8131	2.17%
2026-04-13	0	9.210	9.200	9.210	9.110	9.220	2,891,340	26,514,118	9.1702	8.671	8.661	8.671	8.577	8.680	3,071,101	8.6334	-0.97%
2026-04-10	0	9.300	9.270	9.300	9.170	9.360	6,062,655	56,291,421	9.2849	8.756	8.727	8.756	8.633	8.812	6,439,585	8.7415	1.42%
2026-04-09	0	9.170	9.160	9.170	9.140	9.290	3,983,347	36,601,568	9.1886	8.633	8.624	8.633	8.605	8.746	4,231,001	8.6508	-1.29%
2026-04-08	0	9.290	9.280	9.290	9.100	9.450	11,632,358	107,822,428	9.2692	8.746	8.737	8.746	8.567	8.897	12,355,569	8.7266	4.85%
2026-04-02	0	8.860	8.830	8.860	8.750	9.060	5,354,748	47,391,366	8.8503	8.341	8.313	8.341	8.238	8.530	5,687,665	8.3323	-1.99%
2026-04-01	0	9.040	9.010	9.040	8.760	9.070	6,832,848	61,449,538	8.9933	8.511	8.483	8.511	8.247	8.539	7,257,662	8.4668	3.55%
2026-03-31	0	8.730	8.720	8.730	8.600	8.830	5,995,193	52,106,771	8.6914	8.219	8.210	8.219	8.097	8.313	6,367,928	8.1827	1.28%
2026-03-30	0	8.620	8.620	8.630	8.500	8.630	9,015,433	77,272,647	8.5712	8.115	8.115	8.125	8.002	8.125	9,575,944	8.0695	-0.46%
2026-03-27	0	8.660	8.650	8.660	8.620	8.750	6,474,054	56,153,513	8.6736	8.153	8.144	8.153	8.115	8.238	6,876,561	8.1659	-1.03%
2026-03-26	0	8.750	8.740	8.750	8.690	8.940	7,971,217	69,770,192	8.7528	8.238	8.228	8.238	8.181	8.417	8,466,806	8.2404	-1.24%
2026-03-25	0	8.860	8.850	8.860	8.750	8.940	6,585,622	58,072,582	8.8181	8.341	8.332	8.341	8.238	8.417	6,995,066	8.3019	1.26%
2026-03-24	0	8.750	8.750	8.770	8.570	8.790	6,453,459	56,083,594	8.6905	8.238	8.238	8.257	8.068	8.275	6,854,686	8.1818	2.94%
2026-03-23	0	8.500	8.500	8.510	8.410	8.850	19,107,987	163,160,469	8.5389	8.002	8.002	8.012	7.918	8.332	20,295,976	8.0391	-4.39%
2026-03-20	0	8.890	8.890	8.900	8.850	9.010	13,289,676	118,441,092	8.9123	8.370	8.370	8.379	8.332	8.483	14,115,927	8.3906	-1.44%
2026-03-19	0	9.020	9.020	9.030	9.010	9.340	10,965,063	99,625,190	9.0857	8.492	8.492	8.501	8.483	8.793	11,646,787	8.5539	-3.94%
2026-03-18	0	9.390	9.380	9.390	9.270	9.480	5,019,455	47,207,259	9.4049	8.840	8.831	8.840	8.727	8.925	5,331,526	8.8544	0.97%
2026-03-17	0	9.300	9.290	9.300	9.190	9.450	5,818,798	54,235,824	9.3208	8.756	8.746	8.756	8.652	8.897	6,180,566	8.7752	1.64%
2026-03-16	0	9.150	9.150	9.160	9.010	9.210	6,450,343	58,768,430	9.1109	8.614	8.614	8.624	8.483	8.671	6,851,376	8.5776	-0.22%
2026-03-13	0	9.170	9.160	9.170	9.080	9.210	6,687,175	61,129,498	9.1413	8.633	8.624	8.633	8.549	8.671	7,102,932	8.6062	0.00%
2026-03-12	0	9.170	9.160	9.170	9.050	9.300	8,573,344	78,338,583	9.1375	8.633	8.624	8.633	8.520	8.756	9,106,369	8.6026	-0.43%
2026-03-11	0	9.210	9.210	9.220	9.070	9.310	15,068,143	138,361,313	9.1824	8.671	8.671	8.680	8.539	8.765	16,004,965	8.6449	0.88%
2026-03-10	0	9.130	9.130	9.140	9.100	9.330	15,752,774	144,506,365	9.1734	8.596	8.596	8.605	8.567	8.784	16,732,161	8.6364	-0.44%
2026-03-09	0	9.170	9.170	9.180	8.940	9.470	14,499,418	131,563,715	9.0737	8.633	8.633	8.643	8.417	8.916	15,400,881	8.5426	-4.88%
2026-03-06	0	9.640	9.610	9.640	9.320	9.640	27,237,832	258,803,009	9.5016	9.076	9.047	9.076	8.774	9.076	28,931,272	8.9454	1.05%
2026-03-05	0	9.540	9.520	9.540	9.430	9.700	15,637,989	149,737,697	9.5753	8.982	8.963	8.982	8.878	9.132	16,610,240	9.0148	1.92%
2026-03-04	0	9.360	9.350	9.360	9.270	9.620	19,431,914	181,629,043	9.3469	8.812	8.803	8.812	8.727	9.057	20,640,042	8.7998	-3.01%
2026-03-03	0	9.650	9.650	9.660	9.610	9.970	12,593,085	122,525,507	9.7296	9.085	9.085	9.095	9.047	9.386	13,376,027	9.1601	-1.93%
2026-03-02	0	9.840	9.830	9.840	9.820	10.15	10,527,775	104,642,766	9.9397	9.264	9.255	9.264	9.245	9.556	11,182,312	9.3579	-4.19%
2026-02-27	0	10.27	10.27	10.28	9.880	10.27	15,248,073	155,237,129	10.181	9.669	9.669	9.678	9.302	9.669	16,196,082	9.5849	3.84%
2026-02-26	0	9.890	9.880	9.890	9.890	10.15	7,887,389	78,821,518	9.9934	9.311	9.302	9.311	9.311	9.556	8,377,767	9.4084	-1.10%
2026-02-25	0	10.00	10.00	10.02	9.980	10.28	8,074,874	81,749,847	10.124	9.415	9.415	9.433	9.396	9.678	8,576,908	9.5314	-2.53%
2026-02-24	0	10.26	10.25	10.26	10.16	10.30	9,280,255	95,134,821	10.251	9.659	9.650	9.659	9.565	9.697	9,857,230	9.6513	0.39%
2026-02-23	0	10.22	10.21	10.22	9.980	10.24	6,508,812	66,233,830	10.176	9.622	9.612	9.622	9.396	9.641	6,913,480	9.5804	2.40%
2026-02-20	0	9.980	9.970	9.980	9.790	10.05	13,131,769	130,792,828	9.9600	9.396	9.386	9.396	9.217	9.462	13,948,202	9.3770	2.04%
2026-02-16	0	9.780	9.750	9.780	9.720	9.830	1,449,952	14,142,706	9.7539	9.208	9.179	9.208	9.151	9.255	1,540,099	9.1830	0.10%
2026-02-13	0	9.770	9.760	9.770	9.650	9.830	5,787,848	56,485,400	9.7593	9.198	9.189	9.198	9.085	9.255	6,147,692	9.1881	-0.20%
2026-02-12	0	9.790	9.790	9.800	9.770	9.930	7,204,577	71,099,745	9.8687	9.217	9.217	9.226	9.198	9.349	7,652,503	9.2910	-0.81%
2026-02-11	0	9.870	9.870	9.880	9.780	9.930	6,316,894	62,291,329	9.8611	9.292	9.292	9.302	9.208	9.349	6,709,630	9.2839	0.71%
2026-02-10	0	9.800	9.790	9.800	9.660	9.820	6,351,916	62,072,116	9.7722	9.226	9.217	9.226	9.095	9.245	6,746,830	9.2002	0.82%
2026-02-09	0	9.720	9.710	9.720	9.480	9.750	9,801,897	94,827,171	9.6744	9.151	9.142	9.151	8.925	9.179	10,411,304	9.1081	2.53%
2026-02-06	0	9.480	9.470	9.480	9.240	9.520	8,828,749	83,105,993	9.4131	8.925	8.916	8.925	8.699	8.963	9,377,653	8.8621	0.74%
2026-02-05	0	9.410	9.400	9.410	9.280	9.520	7,631,203	71,751,606	9.4024	8.859	8.850	8.859	8.737	8.963	8,105,653	8.8520	0.21%
2026-02-04	0	9.390	9.390	9.400	9.250	9.440	10,019,024	93,927,742	9.3749	8.840	8.840	8.850	8.709	8.887	10,641,930	8.8262	0.64%
2026-02-03	0	9.330	9.320	9.330	9.230	9.530	13,660,649	127,478,900	9.3318	8.784	8.774	8.784	8.690	8.972	14,509,964	8.7856	0.97%
2026-02-02	0	9.240	9.230	9.240	9.060	9.760	31,063,936	287,461,836	9.2539	8.699	8.690	8.699	8.530	9.189	32,995,254	8.7122	-2.12%
2026-01-30	0	9.440	9.440	9.450	9.090	9.650	48,192,665	450,035,442	9.3383	8.887	8.887	8.897	8.558	9.085	51,188,917	8.7917	0.96%
2026-01-29	0	9.350	9.340	9.350	9.080	9.400	23,605,331	218,741,242	9.2666	8.803	8.793	8.803	8.549	8.850	25,072,930	8.7242	-0.43%
2026-01-28	0	9.390	9.380	9.390	9.090	9.400	22,241,305	207,076,483	9.3104	8.840	8.831	8.840	8.558	8.850	23,624,100	8.7655	3.07%
2026-01-27	0	9.110	9.100	9.110	8.990	9.580	33,385,615	305,030,527	9.1366	8.577	8.567	8.577	8.464	9.019	35,461,278	8.6018	-4.51%
2026-01-26	0	9.540	9.530	9.540	9.220	9.690	19,324,600	184,403,030	9.5424	8.982	8.972	8.982	8.680	9.123	20,526,056	8.9839	3.47%
2026-01-23	0	9.220	9.210	9.220	9.140	9.500	8,770,216	81,145,734	9.2524	8.680	8.671	8.680	8.605	8.944	9,315,481	8.7108	-1.91%
2026-01-22	0	9.400	9.390	9.400	9.310	9.450	7,138,856	67,090,699	9.3980	8.850	8.840	8.850	8.765	8.897	7,582,696	8.8479	0.97%
2026-01-21	0	9.310	9.310	9.330	9.180	9.410	6,680,884	62,222,968	9.3136	8.765	8.765	8.784	8.643	8.859	7,096,250	8.7684	1.86%
2026-01-20	0	9.140	9.140	9.150	9.110	9.270	4,447,110	40,773,128	9.1685	8.605	8.605	8.614	8.577	8.727	4,723,597	8.6318	-0.98%
2026-01-19	0	9.230	9.230	9.240	9.230	9.410	7,038,336	65,484,123	9.3039	8.690	8.690	8.699	8.690	8.859	7,475,926	8.7593	-2.02%
2026-01-16	0	9.420	9.410	9.420	9.250	9.420	13,565,230	127,087,951	9.3687	8.869	8.859	8.869	8.709	8.869	14,408,612	8.8203	0.96%
2026-01-15	0	9.330	9.310	9.330	9.110	9.350	18,641,119	173,130,095	9.2875	8.784	8.765	8.784	8.577	8.803	19,800,081	8.7439	1.74%
2026-01-14	0	9.170	9.160	9.170	9.070	9.450	15,940,360	147,117,956	9.2293	8.633	8.624	8.633	8.539	8.897	16,931,410	8.6891	-0.43%
2026-01-13	0	9.210	9.200	9.210	9.150	9.440	10,908,779	100,959,703	9.2549	8.671	8.661	8.671	8.614	8.887	11,587,004	8.7132	-1.71%
2026-01-12	0	9.370	9.360	9.370	9.130	9.390	16,842,546	156,617,746	9.2989	8.822	8.812	8.822	8.596	8.840	17,889,687	8.7546	2.18%
2026-01-09	0	9.170	9.160	9.170	8.820	9.170	14,671,937	132,638,778	9.0403	8.633	8.624	8.633	8.304	8.633	15,584,126	8.5111	3.97%
2026-01-08	0	8.820	8.810	8.820	8.710	8.900	11,938,111	104,683,819	8.7689	8.304	8.294	8.304	8.200	8.379	12,680,332	8.2556	-0.68%
2026-01-07	0	8.880	8.870	8.880	8.830	8.970	7,337,474	65,161,916	8.8807	8.360	8.351	8.360	8.313	8.445	7,793,662	8.3609	-0.11%
2026-01-06	0	8.890	8.880	8.890	8.640	9.000	9,445,054	83,999,128	8.8935	8.370	8.360	8.370	8.134	8.473	10,032,275	8.3729	2.89%
2026-01-05	0	8.640	8.620	8.640	8.580	8.750	13,430,907	116,018,895	8.6382	8.134	8.115	8.134	8.078	8.238	14,265,938	8.1326	-0.92%
2026-01-02	0	8.720	8.720	8.730	8.600	8.740	6,423,333	55,762,762	8.6813	8.210	8.210	8.219	8.097	8.228	6,822,687	8.1731	1.28%
2025-12-31	0	8.610	8.580	8.610	8.560	8.690	2,423,221	20,847,705	8.6033	8.106	8.078	8.106	8.059	8.181	2,573,878	8.0997	-0.46%
2025-12-30	0	8.650	8.650	8.660	8.560	8.670	6,448,049	55,678,851	8.6350	8.144	8.144	8.153	8.059	8.163	6,848,939	8.1296	1.17%
2025-12-29	0	8.550	8.540	8.550	8.510	8.790	8,957,810	76,952,275	8.5905	8.050	8.040	8.050	8.012	8.275	9,514,738	8.0877	-1.84%
2025-12-24	0	8.710	8.700	8.710	8.660	8.780	4,805,408	41,868,011	8.7127	8.200	8.191	8.200	8.153	8.266	5,104,172	8.2027	-0.91%
2025-12-23	0	8.790	8.780	8.790	8.740	8.840	5,316,904	46,785,720	8.7994	8.275	8.266	8.275	8.228	8.323	5,647,468	8.2844	0.11%
2025-12-22	0	8.780	8.780	8.790	8.740	9.050	7,704,407	67,792,792	8.7992	8.266	8.266	8.275	8.228	8.520	8,183,408	8.2842	-2.23%
2025-12-19	0	8.980	8.970	8.980	8.680	9.000	13,281,548	118,627,812	8.9318	8.454	8.445	8.454	8.172	8.473	14,107,293	8.4090	3.46%
2025-12-18	0	8.680	8.680	8.690	8.630	9.000	10,860,230	95,024,085	8.7497	8.172	8.172	8.181	8.125	8.473	11,535,436	8.2376	-2.91%
2025-12-17	0	8.940	8.930	8.940	8.920	9.000	4,846,541	43,397,604	8.9543	8.417	8.407	8.417	8.398	8.473	5,147,862	8.4302	0.11%
2025-12-16	0	8.930	8.910	8.930	8.870	9.060	6,476,414	57,749,913	8.9170	8.407	8.388	8.407	8.351	8.530	6,879,068	8.3950	-0.22%
2025-12-15	0	8.950	8.940	8.950	8.920	9.130	6,908,448	62,233,558	9.0083	8.426	8.417	8.426	8.398	8.596	7,337,963	8.4810	-2.29%
2025-12-12	0	9.160	9.150	9.160	8.930	9.170	13,828,454	125,566,652	9.0803	8.624	8.614	8.624	8.407	8.633	14,688,202	8.5488	2.35%
2025-12-11	0	8.950	8.950	8.960	8.910	9.050	5,137,720	46,057,206	8.9645	8.426	8.426	8.436	8.388	8.520	5,457,144	8.4398	0.45%
2025-12-10	0	8.910	8.900	8.910	8.790	8.970	3,731,457	33,174,188	8.8904	8.388	8.379	8.388	8.275	8.445	3,963,451	8.3700	0.56%
2025-12-09	0	8.860	8.840	8.860	8.840	8.980	4,381,746	39,041,854	8.9101	8.341	8.323	8.341	8.323	8.454	4,654,170	8.3886	-0.56%
2025-12-08	0	8.910	8.910	8.920	8.900	9.080	4,409,728	39,490,411	8.9553	8.388	8.388	8.398	8.379	8.549	4,683,891	8.4311	-1.44%
2025-12-05	0	9.040	9.030	9.040	8.910	9.050	5,378,117	48,396,429	8.9988	8.511	8.501	8.511	8.388	8.520	5,712,487	8.4720	0.00%
2025-12-04	0	9.040	9.010	9.040	8.910	9.060	4,142,395	37,266,643	8.9964	8.511	8.483	8.511	8.388	8.530	4,399,937	8.4698	1.01%
2025-12-03	0	8.950	8.930	8.950	8.920	9.090	3,130,100	28,104,682	8.9788	8.426	8.407	8.426	8.398	8.558	3,324,706	8.4533	-1.32%
2025-12-02	0	9.070	9.060	9.070	8.920	9.070	4,115,597	37,124,765	9.0205	8.539	8.530	8.539	8.398	8.539	4,371,473	8.4925	0.55%
2025-12-01	0	9.020	9.010	9.020	8.880	9.170	4,998,163	45,264,522	9.0562	8.492	8.483	8.492	8.360	8.633	5,308,911	8.5261	0.22%
2025-11-28	0	9.000	8.970	9.000	8.850	9.020	4,888,932	43,817,674	8.9626	8.473	8.445	8.473	8.332	8.492	5,192,888	8.4380	0.45%
2025-11-27	0	8.960	8.940	8.960	8.940	9.090	3,875,405	34,900,971	9.0058	8.436	8.417	8.436	8.417	8.558	4,116,348	8.4786	-1.43%
2025-11-26	0	9.090	9.080	9.090	8.930	9.190	10,916,727	99,510,464	9.1154	8.558	8.549	8.558	8.407	8.652	11,595,446	8.5819	1.91%
2025-11-25	0	8.920	8.910	8.920	8.910	9.070	7,179,879	64,536,384	8.9885	8.398	8.388	8.398	8.388	8.539	7,626,269	8.4624	-1.76%
2025-11-24	0	9.080	9.060	9.080	8.820	9.080	16,948,405	151,935,367	8.9646	8.549	8.530	8.549	8.304	8.549	18,002,127	8.4399	4.01%
2025-11-21	0	8.730	8.720	8.730	8.700	9.010	12,013,020	105,537,698	8.7853	8.219	8.210	8.219	8.191	8.483	12,759,898	8.2710	-4.07%
2025-11-20	0	9.100	9.080	9.100	9.010	9.170	3,639,979	33,076,339	9.0870	8.567	8.549	8.567	8.483	8.633	3,866,285	8.5551	0.22%
2025-11-19	0	9.080	9.070	9.080	9.060	9.240	5,644,281	51,481,844	9.1211	8.549	8.539	8.549	8.530	8.699	5,995,199	8.5872	-0.87%
2025-11-18	0	9.160	9.150	9.160	9.090	9.370	6,491,561	59,532,413	9.1707	8.624	8.614	8.624	8.558	8.822	6,895,157	8.6339	-1.19%
2025-11-17	0	9.270	9.260	9.270	9.150	9.350	9,405,547	86,951,128	9.2447	8.727	8.718	8.727	8.614	8.803	9,990,312	8.7035	-0.43%
2025-11-14	0	9.310	9.300	9.310	9.260	9.410	4,428,423	41,288,581	9.3235	8.765	8.756	8.765	8.718	8.859	4,703,749	8.7778	-0.96%
2025-11-13	0	9.400	9.390	9.400	9.270	9.480	9,488,884	89,020,489	9.3816	8.850	8.840	8.850	8.727	8.925	10,078,830	8.8324	0.75%
2025-11-12	0	9.330	9.320	9.330	8.950	9.440	17,095,745	158,578,410	9.2759	8.784	8.774	8.784	8.426	8.887	18,158,628	8.7330	3.09%
2025-11-11	0	9.050	9.030	9.050	8.730	9.050	12,614,897	112,762,036	8.9388	8.520	8.501	8.520	8.219	8.520	13,399,195	8.4156	3.31%
2025-11-10	0	8.760	8.750	8.760	8.570	8.780	7,710,323	66,992,406	8.6887	8.247	8.238	8.247	8.068	8.266	8,189,692	8.1801	2.46%
2025-11-07	0	8.550	8.540	8.550	8.470	8.610	10,891,828	93,061,300	8.5441	8.050	8.040	8.050	7.974	8.106	11,568,999	8.0440	-0.12%
2025-11-06	0	8.560	8.550	8.560	8.470	8.570	8,672,219	73,920,133	8.5238	8.059	8.050	8.059	7.974	8.068	9,211,391	8.0249	0.82%
2025-11-05	0	8.490	8.490	8.500	8.320	8.510	14,363,007	121,341,536	8.4482	7.993	7.993	8.002	7.833	8.012	15,255,989	7.9537	-0.24%
2025-11-04	0	8.510	8.500	8.510	8.500	8.730	9,706,004	82,961,159	8.5474	8.012	8.002	8.012	8.002	8.219	10,309,449	8.0471	-1.05%
2025-11-03	0	8.600	8.590	8.600	8.520	8.650	16,428,187	141,216,654	8.5960	8.097	8.087	8.097	8.021	8.144	17,449,566	8.0928	-0.58%
2025-10-31	0	8.650	8.650	8.670	8.600	8.700	5,294,043	45,795,037	8.6503	8.144	8.144	8.163	8.097	8.191	5,623,186	8.1440	-0.46%
2025-10-30	0	8.690	8.680	8.690	8.660	9.050	12,386,762	108,637,356	8.7704	8.181	8.172	8.181	8.153	8.520	13,156,876	8.2571	-2.58%
2025-10-28	0	8.920	8.910	8.920	8.880	9.000	8,430,365	75,242,505	8.9252	8.398	8.388	8.398	8.360	8.473	8,954,501	8.4028	0.22%
2025-10-27	0	8.900	8.890	8.900	8.880	8.960	7,996,936	71,408,685	8.9295	8.379	8.370	8.379	8.360	8.436	8,494,124	8.4068	0.79%
2025-10-24	0	8.830	8.820	8.830	8.760	8.900	7,197,344	63,516,668	8.8250	8.313	8.304	8.313	8.247	8.379	7,644,820	8.3085	0.23%
2025-10-23	0	8.810	8.790	8.810	8.650	8.840	7,040,689	61,584,174	8.7469	8.294	8.275	8.294	8.144	8.323	7,478,425	8.2349	0.80%
2025-10-22	0	8.740	8.730	8.740	8.680	8.900	9,412,982	82,241,551	8.7370	8.228	8.219	8.228	8.172	8.379	9,998,209	8.2256	-1.80%
2025-10-21	0	8.900	8.890	8.900	8.870	9.140	9,893,102	88,710,620	8.9669	8.379	8.370	8.379	8.351	8.605	10,508,180	8.4421	-0.78%
2025-10-20	0	8.970	8.950	8.970	8.780	8.990	9,568,909	85,355,871	8.9201	8.445	8.426	8.445	8.266	8.464	10,163,831	8.3980	1.93%
2025-10-17	0	8.800	8.780	8.800	8.700	9.010	17,070,352	150,705,614	8.8285	8.285	8.266	8.285	8.191	8.483	18,131,656	8.3117	0.57%
2025-10-16	0	8.750	8.740	8.750	8.630	9.030	11,853,959	103,690,246	8.7473	8.238	8.228	8.238	8.125	8.501	12,590,948	8.2353	-2.34%
2025-10-15	0	8.960	8.950	8.960	8.830	9.000	9,275,855	82,913,825	8.9387	8.436	8.426	8.436	8.313	8.473	9,852,557	8.4155	1.70%
2025-10-14	0	8.810	8.800	8.810	8.760	9.120	10,873,941	96,828,775	8.9047	8.294	8.285	8.294	8.247	8.586	11,550,000	8.3834	-0.68%
2025-10-13	0	8.870	8.870	8.880	8.620	8.900	9,112,925	80,203,934	8.8011	8.351	8.351	8.360	8.115	8.379	9,679,497	8.2860	-1.22%
2025-10-10	0	8.980	8.970	8.980	8.780	9.120	17,502,997	157,732,630	9.0117	8.454	8.445	8.454	8.266	8.586	18,591,200	8.4843	2.05%
2025-10-09	0	8.800	8.790	8.800	8.460	8.800	12,802,601	111,714,203	8.7259	8.285	8.275	8.285	7.965	8.285	13,598,569	8.2151	3.53%
2025-10-08	0	8.500	8.490	8.500	8.450	8.700	10,677,802	90,874,025	8.5106	8.002	7.993	8.002	7.955	8.191	11,341,666	8.0124	-1.39%
2025-10-06	0	8.620	8.610	8.620	8.450	8.630	5,598,589	47,844,579	8.5458	8.115	8.106	8.115	7.955	8.125	5,946,667	8.0456	0.82%
2025-10-03	0	8.550	8.550	8.560	8.430	8.600	5,644,904	48,084,009	8.5181	8.050	8.050	8.059	7.937	8.097	5,995,861	8.0195	0.12%
2025-10-02	0	8.540	8.530	8.540	8.520	8.730	7,201,831	61,881,057	8.5924	8.040	8.031	8.040	8.021	8.219	7,649,586	8.0895	-2.18%
2025-09-30	0	8.730	8.720	8.730	8.690	8.850	11,482,312	100,429,758	8.7465	8.219	8.210	8.219	8.181	8.332	12,196,194	8.2345	0.69%
2025-09-29	0	8.670	8.660	8.670	8.530	8.690	10,142,822	87,596,425	8.6363	8.163	8.153	8.163	8.031	8.181	10,773,425	8.1308	2.00%
2025-09-26	0	8.500	8.500	8.510	8.370	8.610	6,903,168	58,842,731	8.5240	8.002	8.002	8.012	7.880	8.106	7,332,354	8.0251	-0.12%
2025-09-25	0	8.510	8.510	8.520	8.490	8.670	8,406,172	71,762,825	8.5369	8.012	8.012	8.021	7.993	8.163	8,928,804	8.0372	-1.85%
2025-09-24	0	8.670	8.660	8.670	8.580	8.750	5,142,956	44,650,314	8.6818	8.163	8.153	8.163	8.078	8.238	5,462,706	8.1737	0.70%
2025-09-23	0	8.610	8.610	8.620	8.580	8.750	8,860,099	76,528,218	8.6374	8.106	8.106	8.115	8.078	8.238	9,410,952	8.1318	-1.60%
2025-09-22	0	8.750	8.730	8.750	8.650	8.870	9,468,057	82,993,821	8.7657	8.238	8.219	8.238	8.144	8.351	10,056,708	8.2526	-1.35%
2025-09-19	0	8.870	8.870	8.880	8.810	8.960	13,688,847	121,422,093	8.8701	8.351	8.351	8.360	8.294	8.436	14,539,915	8.3509	-0.45%
2025-09-18	0	8.910	8.900	8.910	8.830	9.080	9,862,729	88,316,312	8.9546	8.388	8.379	8.388	8.313	8.549	10,475,918	8.4304	-1.87%
2025-09-17	0	9.080	9.060	9.080	8.960	9.090	13,545,494	122,292,440	9.0283	8.549	8.530	8.549	8.436	8.558	14,387,649	8.4998	1.11%
2025-09-16	0	8.980	8.980	8.990	8.890	9.030	12,487,443	111,945,682	8.9647	8.454	8.454	8.464	8.370	8.501	13,263,817	8.4399	1.13%
2025-09-15	0	8.880	8.870	8.880	8.780	9.050	13,350,348	118,784,849	8.8975	8.360	8.351	8.360	8.266	8.520	14,180,371	8.3767	-1.00%
2025-09-12	0	8.970	8.950	8.970	8.890	8.980	9,517,498	85,163,858	8.9481	8.445	8.426	8.445	8.370	8.454	10,109,223	8.4244	1.13%
2025-09-11	0	8.870	8.860	8.870	8.730	8.950	10,195,035	90,589,863	8.8857	8.351	8.341	8.351	8.219	8.426	10,828,884	8.3656	0.34%
2025-09-10	0	8.840	8.840	8.850	8.620	8.880	17,550,304	154,221,298	8.7874	8.323	8.323	8.332	8.115	8.360	18,641,448	8.2730	2.79%
2025-09-09	0	8.600	8.580	8.600	8.390	8.630	10,432,232	89,384,741	8.5681	8.097	8.078	8.097	7.899	8.125	11,080,829	8.0666	1.18%
2025-09-08	0	8.500	8.490	8.500	8.330	8.520	13,705,340	115,976,034	8.4621	8.002	7.993	8.002	7.842	8.021	14,557,433	7.9668	0.12%
2025-09-05	0	8.490	8.480	8.490	8.120	8.490	34,619,717	290,172,408	8.3817	7.993	7.984	7.993	7.645	7.993	36,772,107	7.8911	6.12%
2025-09-04	0	8.000	7.970	8.000	7.890	8.020	11,770,614	93,788,261	7.9680	7.532	7.503	7.532	7.428	7.551	12,502,421	7.5016	0.13%
2025-09-03	0	7.990	7.960	7.990	7.910	8.140	14,209,704	113,793,012	8.0081	7.522	7.494	7.522	7.447	7.664	15,093,155	7.5394	-0.25%
2025-09-02	0	8.010	7.980	8.010	7.870	8.020	11,005,199	87,705,849	7.9695	7.541	7.513	7.541	7.409	7.551	11,689,418	7.5030	0.88%
2025-09-01	0	7.940	7.930	7.940	7.860	8.000	9,169,572	72,604,617	7.9180	7.475	7.466	7.475	7.400	7.532	9,739,666	7.4545	0.25%
2025-08-29	0	7.920	7.910	7.920	7.880	8.000	6,933,664	55,053,691	7.9401	7.456	7.447	7.456	7.419	7.532	7,364,746	7.4753	0.38%
2025-08-28	0	7.890	7.870	7.890	7.790	7.900	6,084,907	47,861,531	7.8656	7.428	7.409	7.428	7.334	7.438	6,463,220	7.4052	1.15%
2025-08-27	0	7.800	7.790	7.800	7.770	7.980	7,414,591	58,116,405	7.8381	7.343	7.334	7.343	7.315	7.513	7,875,574	7.3793	-1.39%
2025-08-26	0	7.910	7.900	7.910	7.910	8.070	11,030,380	87,749,075	7.9552	7.447	7.438	7.447	7.447	7.598	11,716,165	7.4896	-2.35%
2025-08-25	0	8.100	8.100	8.110	8.060	8.250	9,208,669	75,096,938	8.1550	7.626	7.626	7.635	7.588	7.767	9,781,194	7.6777	0.12%
2025-08-22	0	8.090	8.070	8.090	8.000	8.100	4,872,562	39,264,157	8.0582	7.616	7.598	7.616	7.532	7.626	5,175,501	7.5865	0.87%
2025-08-21	0	8.020	8.010	8.020	7.970	8.090	9,663,714	77,638,533	8.0340	7.551	7.541	7.551	7.503	7.616	10,264,530	7.5638	1.01%
2025-08-20	0	7.940	7.930	7.940	7.710	7.960	8,932,848	70,609,244	7.9044	7.475	7.466	7.475	7.259	7.494	9,488,224	7.4418	0.89%
2025-08-19	0	7.870	7.860	7.870	7.840	8.020	8,041,929	63,411,373	7.8851	7.409	7.400	7.409	7.381	7.551	8,541,915	7.4236	-0.88%
2025-08-18	0	7.940	7.940	7.950	7.910	8.150	10,453,031	83,583,851	7.9961	7.475	7.475	7.485	7.447	7.673	11,102,921	7.5281	-2.22%
2025-08-15	0	8.120	8.110	8.120	8.100	8.240	8,896,067	72,724,551	8.1749	7.645	7.635	7.645	7.626	7.758	9,449,157	7.6964	-0.98%
2025-08-14	0	8.200	8.190	8.200	8.060	8.200	8,617,100	70,364,226	8.1657	7.720	7.711	7.720	7.588	7.720	9,152,845	7.6877	1.74%
2025-08-13	0	8.060	8.050	8.060	7.950	8.130	10,868,413	87,170,882	8.0206	7.588	7.579	7.588	7.485	7.654	11,544,128	7.5511	0.62%
2025-08-12	0	8.130	8.120	8.130	8.090	8.250	11,444,418	93,450,121	8.1656	7.541	7.532	7.541	7.504	7.652	12,338,056	7.5741	0.00%
2025-08-11	0	8.130	8.130	8.140	8.070	8.220	9,559,937	77,739,346	8.1318	7.541	7.541	7.550	7.485	7.625	10,306,425	7.5428	0.74%
2025-08-08	0	8.070	8.060	8.070	8.050	8.230	8,524,514	69,034,356	8.0983	7.485	7.476	7.485	7.467	7.634	9,190,151	7.5118	-1.34%
2025-08-07	0	8.180	8.170	8.180	8.090	8.230	13,742,647	112,333,115	8.1741	7.588	7.578	7.588	7.504	7.634	14,815,742	7.5820	2.00%
2025-08-06	0	8.020	8.020	8.030	8.000	8.090	9,245,239	74,283,229	8.0348	7.439	7.439	7.448	7.421	7.504	9,967,154	7.4528	0.00%
2025-08-05	0	8.020	8.020	8.030	8.000	8.140	9,791,924	78,949,790	8.0627	7.439	7.439	7.448	7.421	7.550	10,556,527	7.4788	0.12%
2025-08-04	0	8.010	8.000	8.010	7.870	8.040	11,054,419	88,272,529	7.9853	7.430	7.421	7.430	7.300	7.458	11,917,604	7.4069	1.01%
2025-08-01	0	7.930	7.930	7.940	7.830	8.070	14,796,955	117,693,044	7.9539	7.356	7.356	7.365	7.263	7.485	15,952,376	7.3778	-1.86%
2025-07-31	0	8.080	8.080	8.090	8.050	8.400	32,899,602	269,146,433	8.1808	7.495	7.495	7.504	7.467	7.792	35,468,569	7.5883	1.64%
2025-07-30	0	7.950	7.940	7.950	7.610	8.000	24,537,620	193,501,282	7.8859	7.374	7.365	7.374	7.059	7.421	26,453,642	7.3147	2.58%
2025-07-29	0	7.750	7.740	7.750	7.460	7.770	11,414,991	87,479,889	7.6636	7.189	7.179	7.189	6.920	7.207	12,306,331	7.1085	2.51%
2025-07-28	0	7.560	7.560	7.570	7.390	7.600	9,805,449	74,038,669	7.5508	7.012	7.012	7.022	6.855	7.050	10,571,108	7.0039	1.89%
2025-07-25	0	7.420	7.420	7.430	7.350	7.580	9,555,583	71,394,670	7.4715	6.883	6.883	6.892	6.818	7.031	10,301,731	6.9304	-0.40%
2025-07-24	0	7.450	7.440	7.450	7.400	7.520	8,700,946	64,782,619	7.4455	6.910	6.901	6.910	6.864	6.975	9,380,360	6.9062	-0.27%
2025-07-23	0	7.470	7.470	7.480	7.430	7.580	11,986,983	89,704,819	7.4835	6.929	6.929	6.938	6.892	7.031	12,922,987	6.9415	-0.40%
2025-07-22	0	7.500	7.490	7.500	7.470	7.560	5,948,394	44,625,371	7.5021	6.957	6.948	6.957	6.929	7.012	6,412,875	6.9587	0.00%
2025-07-21	0	7.500	7.490	7.500	7.420	7.520	5,967,500	44,585,815	7.4714	6.957	6.948	6.957	6.883	6.975	6,433,473	6.9303	0.54%
2025-07-18	0	7.460	7.450	7.460	7.380	7.480	5,289,242	39,365,652	7.4426	6.920	6.910	6.920	6.845	6.938	5,702,253	6.9035	1.36%
2025-07-17	0	7.360	7.350	7.360	7.350	7.440	4,219,788	31,127,637	7.3766	6.827	6.818	6.827	6.818	6.901	4,549,290	6.8423	-0.81%
2025-07-16	0	7.420	7.410	7.420	7.400	7.550	5,073,345	37,713,341	7.4336	6.883	6.873	6.883	6.864	7.003	5,469,497	6.8952	-0.93%
2025-07-15	0	7.490	7.480	7.490	7.360	7.580	9,158,020	68,245,251	7.4520	6.948	6.938	6.948	6.827	7.031	9,873,125	6.9122	0.27%
2025-07-14	0	7.470	7.460	7.470	7.440	7.580	7,134,533	53,414,852	7.4868	6.929	6.920	6.929	6.901	7.031	7,691,633	6.9445	0.54%
2025-07-11	0	7.430	7.430	7.440	7.400	7.600	9,198,391	68,919,165	7.4925	6.892	6.892	6.901	6.864	7.050	9,916,648	6.9498	0.54%
2025-07-10	0	7.390	7.390	7.400	7.340	7.490	12,940,834	95,751,521	7.3992	6.855	6.855	6.864	6.808	6.948	13,951,320	6.8633	-0.81%
2025-07-09	0	7.450	7.440	7.450	7.320	7.680	20,264,539	150,466,263	7.4251	6.910	6.901	6.910	6.790	7.124	21,846,897	6.8873	-3.12%
2025-07-08	0	7.690	7.670	7.690	7.590	7.700	11,806,162	90,497,884	7.6653	7.133	7.114	7.133	7.040	7.142	12,728,047	7.1101	0.39%
2025-07-07	0	7.660	7.650	7.660	7.600	7.720	10,141,000	77,612,469	7.6533	7.105	7.096	7.105	7.050	7.161	10,932,861	7.0990	-0.13%
2025-07-04	0	7.670	7.670	7.680	7.530	7.700	13,573,551	103,440,525	7.6207	7.114	7.114	7.124	6.985	7.142	14,633,443	7.0688	0.39%
2025-07-03	0	7.640	7.630	7.640	7.600	7.880	14,155,760	108,997,185	7.6998	7.087	7.077	7.087	7.050	7.309	15,261,113	7.1422	-1.55%
2025-07-02	0	7.760	7.750	7.760	7.500	7.780	23,797,012	182,957,719	7.6883	7.198	7.189	7.198	6.957	7.216	25,655,203	7.1314	3.60%
2025-06-30	0	7.490	7.480	7.490	7.470	7.630	13,610,166	102,206,512	7.5096	6.948	6.938	6.948	6.929	7.077	14,672,917	6.9657	-0.79%
2025-06-27	0	7.550	7.540	7.550	7.450	7.580	17,019,776	128,062,022	7.5243	7.003	6.994	7.003	6.910	7.031	18,348,766	6.9793	0.40%
2025-06-26	0	7.520	7.520	7.530	7.410	7.580	19,570,139	146,513,602	7.4866	6.975	6.975	6.985	6.873	7.031	21,098,274	6.9443	-0.40%
2025-06-25	0	7.550	7.540	7.550	7.030	7.640	41,235,248	305,340,673	7.4048	7.003	6.994	7.003	6.521	7.087	44,455,105	6.8685	8.79%
2025-06-24	0	6.940	6.930	6.940	6.890	7.070	12,734,850	88,652,525	6.9614	6.437	6.428	6.437	6.391	6.558	13,729,252	6.4572	-0.29%
2025-06-23	0	6.960	6.950	6.960	6.720	6.990	9,630,871	66,656,590	6.9211	6.456	6.447	6.456	6.233	6.484	10,382,898	6.4198	2.65%
2025-06-20	0	6.780	6.780	6.790	6.630	6.800	16,872,333	114,305,008	6.7747	6.289	6.289	6.298	6.150	6.307	18,189,810	6.2840	1.50%
2025-06-19	0	6.680	6.670	6.680	6.650	6.840	7,339,597	49,164,586	6.6985	6.196	6.187	6.196	6.168	6.345	7,912,710	6.2134	-2.20%
2025-06-18	0	6.830	6.820	6.830	6.740	6.970	10,172,667	69,412,297	6.8234	6.335	6.326	6.335	6.252	6.465	10,967,000	6.3292	-1.59%
2025-06-17	0	6.940	6.940	6.950	6.900	7.080	15,123,656	105,615,281	6.9834	6.437	6.437	6.447	6.400	6.567	16,304,588	6.4776	-0.29%
2025-06-16	0	6.960	6.960	6.970	6.770	7.040	22,793,414	158,463,166	6.9521	6.456	6.456	6.465	6.280	6.530	24,573,239	6.4486	2.50%
2025-06-13	0	6.790	6.790	6.800	6.560	6.830	17,302,251	116,294,270	6.7213	6.298	6.298	6.307	6.085	6.335	18,653,298	6.2345	3.03%
2025-06-12	0	6.590	6.590	6.600	6.540	6.650	15,170,753	100,118,431	6.5994	6.113	6.113	6.122	6.066	6.168	16,355,362	6.1214	0.30%
2025-06-11	0	6.570	6.570	6.590	6.500	6.610	9,892,615	65,071,294	6.5778	6.094	6.094	6.113	6.029	6.131	10,665,080	6.1013	0.61%
2025-06-10	0	6.530	6.530	6.540	6.400	6.560	17,482,083	113,909,633	6.5158	6.057	6.057	6.066	5.936	6.085	18,847,173	6.0439	1.87%
2025-06-09	0	6.410	6.410	6.420	6.320	6.450	8,760,557	55,879,089	6.3785	5.946	5.946	5.955	5.862	5.983	9,444,626	5.9165	1.10%
2025-06-06	0	6.340	6.340	6.370	6.340	6.480	10,837,271	69,035,402	6.3702	5.881	5.881	5.909	5.881	6.011	11,683,500	5.9088	-1.09%
2025-06-05	0	6.410	6.400	6.410	6.200	6.470	20,037,953	127,454,670	6.3607	5.946	5.936	5.946	5.751	6.001	21,602,618	5.9000	3.39%
2025-06-04	0	6.200	6.200	6.210	6.080	6.230	16,383,500	101,190,142	6.1763	5.751	5.751	5.760	5.640	5.779	17,662,807	5.7290	0.00%
2025-06-03	0	6.200	6.190	6.200	6.170	6.290	17,679,594	109,883,611	6.2153	5.751	5.742	5.751	5.723	5.834	19,060,106	5.7651	0.49%
2025-06-02	0	6.170	6.160	6.170	6.040	6.200	17,479,153	106,907,765	6.1163	5.723	5.714	5.723	5.603	5.751	18,844,014	5.6733	-0.48%
2025-05-30	0	6.200	6.200	6.210	6.180	6.260	10,938,651	67,962,612	6.2131	5.751	5.751	5.760	5.732	5.807	11,792,796	5.7631	-1.12%
2025-05-29	0	6.270	6.260	6.270	6.190	6.280	7,077,520	44,280,710	6.2565	5.816	5.807	5.816	5.742	5.825	7,630,169	5.8034	0.80%
2025-05-28	0	6.220	6.210	6.220	6.170	6.220	5,208,749	32,324,241	6.2058	5.769	5.760	5.769	5.723	5.769	5,615,474	5.7563	0.32%
2025-05-27	0	6.200	6.180	6.200	6.160	6.230	3,198,000	19,790,463	6.1884	5.751	5.732	5.751	5.714	5.779	3,447,716	5.7402	0.16%
2025-05-26	0	6.190	6.170	6.190	6.160	6.230	4,882,000	30,261,384	6.1986	5.742	5.723	5.742	5.714	5.779	5,263,211	5.7496	0.49%
2025-05-23	0	6.160	6.160	6.170	6.150	6.210	4,576,747	28,244,241	6.1712	5.714	5.714	5.723	5.705	5.760	4,934,123	5.7243	-0.16%
2025-05-22	0	6.170	6.160	6.170	6.140	6.290	9,264,012	57,163,509	6.1705	5.723	5.714	5.723	5.695	5.834	9,987,393	5.7236	-1.59%
2025-05-21	0	6.270	6.260	6.270	6.240	6.300	7,136,681	44,718,059	6.2659	5.816	5.807	5.816	5.788	5.844	7,693,949	5.8121	0.64%
2025-05-20	0	6.230	6.210	6.230	6.150	6.260	8,680,250	53,914,427	6.2112	5.779	5.760	5.779	5.705	5.807	9,358,048	5.7613	1.47%
2025-05-19	0	6.140	6.140	6.150	6.120	6.180	8,932,637	54,949,369	6.1515	5.695	5.695	5.705	5.677	5.732	9,630,142	5.7060	-1.13%
2025-05-16	0	6.210	6.200	6.210	6.110	6.230	10,465,506	64,805,348	6.1923	5.760	5.751	5.760	5.667	5.779	11,282,706	5.7438	0.98%
2025-05-15	0	6.150	6.140	6.150	6.100	6.240	12,503,550	76,793,524	6.1417	5.705	5.695	5.705	5.658	5.788	13,479,890	5.6969	-1.28%
2025-05-14	0	6.230	6.220	6.230	6.140	6.240	20,202,418	125,207,772	6.1977	5.779	5.769	5.779	5.695	5.788	21,779,925	5.7488	0.81%
2025-05-13	0	6.180	6.170	6.180	6.150	6.350	17,855,706	110,956,242	6.2140	5.732	5.723	5.732	5.705	5.890	19,249,970	5.7640	-2.37%
2025-05-12	0	6.330	6.320	6.330	6.160	6.380	17,682,137	111,651,424	6.3144	5.872	5.862	5.872	5.714	5.918	19,062,848	5.8570	2.43%
2025-05-09	0	6.180	6.170	6.180	6.070	6.180	11,918,886	73,141,200	6.1366	5.732	5.723	5.732	5.630	5.732	12,849,573	5.6921	1.48%
2025-05-08	0	6.090	6.080	6.090	6.040	6.140	6,552,000	39,922,776	6.0932	5.649	5.640	5.649	5.603	5.695	7,063,613	5.6519	0.33%
2025-05-07	0	6.070	6.060	6.070	6.050	6.190	19,624,989	119,495,401	6.0889	5.630	5.621	5.630	5.612	5.742	21,157,407	5.6479	0.33%
2025-05-06	0	6.450	6.450	6.460	6.420	6.510	11,979,326	77,335,612	6.4558	5.612	5.612	5.621	5.586	5.664	13,768,599	5.6168	0.31%
2025-05-02	0	6.430	6.430	6.440	6.280	6.440	7,049,312	45,073,411	6.3940	5.594	5.594	5.603	5.464	5.603	8,102,221	5.5631	0.94%
2025-04-30	0	6.370	6.360	6.370	6.280	6.390	13,538,750	85,880,983	6.3433	5.542	5.533	5.542	5.464	5.560	15,560,944	5.5190	1.11%
2025-04-29	0	6.300	6.280	6.300	6.260	6.380	6,157,044	38,801,749	6.3020	5.481	5.464	5.481	5.446	5.551	7,076,681	5.4830	0.48%
2025-04-28	0	6.270	6.260	6.270	6.180	6.300	6,557,057	41,001,695	6.2531	5.455	5.446	5.455	5.377	5.481	7,536,441	5.4405	0.16%
2025-04-25	0	6.260	6.260	6.270	6.190	6.390	9,818,012	61,902,246	6.3050	5.446	5.446	5.455	5.386	5.560	11,284,464	5.4856	1.29%
2025-04-24	0	6.180	6.180	6.190	6.120	6.230	8,477,074	52,316,075	6.1715	5.377	5.377	5.386	5.325	5.420	9,743,239	5.3695	-0.80%
2025-04-23	0	6.230	6.220	6.230	6.150	6.250	9,319,300	57,928,191	6.2159	5.420	5.412	5.420	5.351	5.438	10,711,262	5.4082	1.63%
2025-04-22	0	6.130	6.120	6.130	6.040	6.130	14,136,856	86,163,504	6.0950	5.333	5.325	5.333	5.255	5.333	16,248,385	5.3029	1.16%
2025-04-17	0	6.060	6.060	6.070	6.020	6.160	18,117,807	109,915,944	6.0667	5.272	5.272	5.281	5.238	5.359	20,823,944	5.2783	0.33%
2025-04-16	0	6.040	6.030	6.040	5.990	6.160	8,827,022	53,271,403	6.0350	5.255	5.246	5.255	5.212	5.359	10,145,456	5.2508	-1.63%
2025-04-15	0	6.140	6.130	6.140	6.090	6.150	6,217,254	38,111,639	6.1300	5.342	5.333	5.342	5.299	5.351	7,145,884	5.3334	0.82%
2025-04-14	0	6.090	6.080	6.090	6.000	6.110	9,700,168	58,713,427	6.0528	5.299	5.290	5.299	5.220	5.316	11,149,018	5.2662	2.87%
2025-04-11	0	5.920	5.910	5.920	5.860	5.980	11,332,391	67,120,090	5.9229	5.151	5.142	5.151	5.098	5.203	13,025,036	5.1532	0.17%
2025-04-10	0	5.910	5.910	5.920	5.850	6.090	23,110,912	137,998,807	5.9712	5.142	5.142	5.151	5.090	5.299	26,562,837	5.1952	1.55%
2025-04-09	0	5.820	5.810	5.820	5.580	5.860	28,845,768	164,939,693	5.7180	5.064	5.055	5.064	4.855	5.098	33,154,270	4.9749	-1.19%
2025-04-08	0	5.890	5.880	5.890	5.840	6.130	22,519,219	134,502,950	5.9728	5.125	5.116	5.125	5.081	5.333	25,882,766	5.1966	-1.17%
2025-04-07	0	5.960	5.950	5.960	5.960	6.490	29,101,619	177,305,422	6.0926	5.185	5.177	5.185	5.185	5.647	33,448,336	5.3009	-11.70%
2025-04-03	0	6.750	6.740	6.750	6.700	6.820	7,742,947	52,304,539	6.7551	5.873	5.864	5.873	5.829	5.934	8,899,460	5.8773	-1.32%
2025-04-02	0	6.840	6.830	6.840	6.720	6.840	10,513,808	71,552,703	6.8056	5.951	5.942	5.951	5.847	5.951	12,084,186	5.9212	-0.15%
2025-04-01	0	6.850	6.840	6.850	6.660	6.850	12,053,000	81,770,145	6.7842	5.960	5.951	5.960	5.795	5.960	13,853,277	5.9026	3.16%
2025-03-31	0	6.640	6.630	6.640	6.550	6.640	9,094,153	60,063,558	6.6046	5.777	5.768	5.777	5.699	5.777	10,452,487	5.7463	0.61%
2025-03-28	0	6.600	6.590	6.600	6.560	6.650	5,215,099	34,408,544	6.5979	5.742	5.734	5.742	5.708	5.786	5,994,044	5.7405	0.15%
2025-03-27	0	6.590	6.580	6.590	6.560	6.730	11,966,588	79,619,499	6.6535	5.734	5.725	5.734	5.708	5.855	13,753,958	5.7888	-1.35%
2025-03-26	0	6.680	6.660	6.680	6.590	6.690	5,686,958	37,756,107	6.6391	5.812	5.795	5.812	5.734	5.821	6,536,381	5.7763	1.98%
2025-03-25	0	6.550	6.540	6.550	6.510	6.630	8,136,686	53,414,708	6.5647	5.699	5.690	5.699	5.664	5.768	9,352,009	5.7116	-0.91%
2025-03-24	0	6.610	6.610	6.620	6.580	6.680	9,301,970	61,487,546	6.6102	5.751	5.751	5.760	5.725	5.812	10,691,344	5.7512	-0.15%
2025-03-21	0	6.620	6.620	6.630	6.600	6.800	18,076,829	120,460,362	6.6638	5.760	5.760	5.768	5.742	5.916	20,776,846	5.7978	-2.65%
2025-03-20	0	6.800	6.790	6.800	6.780	6.940	13,799,036	94,636,409	6.8582	5.916	5.908	5.916	5.899	6.038	15,860,107	5.9669	-1.73%
2025-03-19	0	6.920	6.920	6.930	6.830	6.950	13,844,308	95,811,912	6.9207	6.021	6.021	6.029	5.942	6.047	15,912,141	6.0213	0.44%
2025-03-18	0	6.890	6.890	6.900	6.780	6.910	12,590,648	86,463,271	6.8673	5.995	5.995	6.003	5.899	6.012	14,471,230	5.9748	1.62%
2025-03-17	0	6.780	6.780	6.790	6.750	6.900	9,145,997	62,227,852	6.8038	5.899	5.899	5.908	5.873	6.003	10,512,074	5.9197	0.74%
2025-03-14	0	6.730	6.720	6.730	6.630	6.820	7,960,042	53,709,306	6.7474	5.855	5.847	5.855	5.768	5.934	9,148,981	5.8705	0.75%
2025-03-13	0	6.680	6.670	6.680	6.620	6.820	14,115,063	94,523,044	6.6966	5.812	5.803	5.812	5.760	5.934	16,223,337	5.8264	-1.04%
2025-03-12	0	6.750	6.750	6.760	6.700	6.880	17,403,828	118,297,098	6.7972	5.873	5.873	5.882	5.829	5.986	20,003,323	5.9139	0.00%
2025-03-11	0	6.750	6.740	6.750	6.530	6.770	9,887,280	65,918,147	6.6670	5.873	5.864	5.873	5.681	5.890	11,364,078	5.8006	0.60%
2025-03-10	0	6.710	6.700	6.710	6.580	6.740	11,279,218	75,174,557	6.6649	5.838	5.829	5.838	5.725	5.864	12,963,920	5.7988	0.45%
2025-03-07	0	6.680	6.660	6.680	6.630	6.810	11,385,553	76,367,158	6.7074	5.812	5.795	5.812	5.768	5.925	13,086,138	5.8357	-1.76%
2025-03-06	0	6.800	6.790	6.800	6.650	6.800	15,209,121	102,822,282	6.7606	5.916	5.908	5.916	5.786	5.916	17,480,807	5.8820	2.87%
2025-03-05	0	6.610	6.600	6.610	6.410	6.650	15,167,523	100,092,059	6.5991	5.751	5.742	5.751	5.577	5.786	17,432,996	5.7415	2.16%
2025-03-04	0	6.470	6.470	6.490	6.370	6.540	10,190,480	65,802,092	6.4572	5.629	5.629	5.647	5.542	5.690	11,712,565	5.6181	-0.46%
2025-03-03	0	6.500	6.500	6.520	6.480	6.710	12,360,727	81,068,861	6.5586	5.655	5.655	5.673	5.638	5.838	14,206,967	5.7063	-0.31%
2025-02-28	0	6.520	6.500	6.520	6.420	6.760	20,707,225	135,896,864	6.5628	5.673	5.655	5.673	5.586	5.882	23,800,127	5.7099	-3.55%
2025-02-27	0	6.760	6.760	6.770	6.600	6.790	17,367,723	116,446,833	6.7048	5.882	5.882	5.890	5.742	5.908	19,961,825	5.8335	0.90%
2025-02-26	0	6.700	6.690	6.700	6.410	6.750	25,032,761	166,143,180	6.6370	5.829	5.821	5.829	5.577	5.873	28,771,740	5.7745	3.72%
2025-02-25	0	6.460	6.450	6.460	6.350	6.530	12,244,860	79,126,281	6.4620	5.621	5.612	5.621	5.525	5.681	14,073,794	5.6222	-0.62%
2025-02-24	0	6.500	6.490	6.500	6.300	6.640	31,744,053	207,081,032	6.5235	5.655	5.647	5.655	5.481	5.777	36,485,453	5.6757	2.20%
2025-02-21	0	6.360	6.360	6.370	6.290	6.450	13,367,030	84,728,382	6.3386	5.533	5.533	5.542	5.473	5.612	15,363,575	5.5149	0.16%
2025-02-20	0	6.350	6.340	6.350	6.320	6.430	9,470,654	60,227,305	6.3594	5.525	5.516	5.525	5.499	5.594	10,885,223	5.5329	-0.78%
2025-02-19	0	6.400	6.390	6.400	6.290	6.450	10,863,486	69,432,885	6.3914	5.568	5.560	5.568	5.473	5.612	12,486,093	5.5608	-0.31%
2025-02-18	0	6.420	6.410	6.420	6.320	6.470	14,590,399	93,174,522	6.3860	5.586	5.577	5.586	5.499	5.629	16,769,671	5.5561	0.16%
2025-02-17	0	6.410	6.410	6.420	6.200	6.490	22,185,844	141,949,602	6.3982	5.577	5.577	5.586	5.394	5.647	25,499,597	5.5667	1.91%
2025-02-14	0	6.290	6.280	6.290	6.150	6.300	12,684,653	79,362,236	6.2566	5.473	5.464	5.473	5.351	5.481	14,579,276	5.4435	2.44%
2025-02-13	0	6.140	6.140	6.150	6.130	6.340	22,539,690	140,405,839	6.2293	5.342	5.342	5.351	5.333	5.516	25,906,295	5.4198	-2.85%
2025-02-12	0	6.320	6.320	6.330	6.000	6.400	30,973,682	194,099,330	6.2666	5.499	5.499	5.507	5.220	5.568	35,600,017	5.4522	3.95%
2025-02-11	0	6.080	6.080	6.090	6.080	6.170	14,467,494	88,401,945	6.1104	5.290	5.290	5.299	5.290	5.368	16,628,408	5.3163	-1.78%
2025-02-10	0	6.190	6.180	6.200	6.130	6.280	15,946,173	98,833,141	6.1979	5.386	5.377	5.394	5.333	5.464	18,327,948	5.3925	1.31%
2025-02-07	0	6.110	6.110	6.120	6.070	6.170	11,802,142	72,179,479	6.1158	5.316	5.316	5.325	5.281	5.368	13,564,950	5.3210	0.16%
2025-02-06	0	6.100	6.090	6.100	5.950	6.150	11,076,751	67,116,062	6.0592	5.307	5.299	5.307	5.177	5.351	12,731,212	5.2718	1.67%
2025-02-05	0	6.000	5.990	6.000	5.940	6.100	12,301,768	73,929,997	6.0097	5.220	5.212	5.220	5.168	5.307	14,139,202	5.2287	-1.48%
2025-02-04	0	6.090	6.080	6.090	5.940	6.230	16,689,929	100,888,587	6.0449	5.299	5.290	5.299	5.168	5.420	19,182,794	5.2593	0.50%
2025-02-03	0	6.060	6.060	6.070	5.910	6.190	11,283,219	67,839,277	6.0124	5.272	5.272	5.281	5.142	5.386	12,968,519	5.2311	-1.46%
2025-01-28	0	6.150	6.140	6.150	6.090	6.180	6,018,000	36,924,475	6.1357	5.351	5.342	5.351	5.299	5.377	6,916,869	5.3383	-0.97%
2025-01-27	0	6.210	6.180	6.210	5.960	6.280	14,336,518	88,471,183	6.1710	5.403	5.377	5.403	5.185	5.464	16,477,869	5.3691	4.37%
2025-01-24	0	5.950	5.940	5.950	5.920	6.120	17,051,720	102,618,026	6.0180	5.177	5.168	5.177	5.151	5.325	19,598,623	5.2360	-2.62%
2025-01-23	0	6.110	6.100	6.110	6.070	6.250	6,608,317	40,504,863	6.1294	5.316	5.307	5.316	5.281	5.438	7,595,358	5.3328	-0.97%
2025-01-22	0	6.170	6.170	6.180	6.110	6.240	7,062,492	43,493,250	6.1583	5.368	5.368	5.377	5.316	5.429	8,117,370	5.3580	-0.96%
2025-01-21	0	6.230	6.220	6.230	6.200	6.350	6,141,321	38,539,238	6.2754	5.420	5.412	5.420	5.394	5.525	7,058,610	5.4599	-0.16%
2025-01-20	0	6.240	6.220	6.240	6.190	6.370	9,517,283	59,756,787	6.2788	5.429	5.412	5.429	5.386	5.542	10,938,817	5.4628	-0.32%
2025-01-17	0	6.260	6.240	6.260	6.050	6.280	7,926,354	49,260,105	6.2147	5.446	5.429	5.446	5.264	5.464	9,110,261	5.4071	3.30%
2025-01-16	0	6.060	6.040	6.060	6.040	6.210	8,589,691	52,330,438	6.0922	5.272	5.255	5.272	5.255	5.403	9,872,677	5.3005	0.33%
2025-01-15	0	6.040	6.040	6.050	6.010	6.110	6,567,891	39,751,337	6.0524	5.255	5.255	5.264	5.229	5.316	7,548,894	5.2658	0.00%
2025-01-14	0	6.040	6.040	6.060	5.890	6.100	4,283,364	25,872,548	6.0402	5.255	5.255	5.272	5.125	5.307	4,923,142	5.2553	2.37%
2025-01-13	0	5.900	5.900	5.910	5.840	6.100	8,711,299	51,470,517	5.9085	5.133	5.133	5.142	5.081	5.307	10,012,448	5.1407	-1.83%
2025-01-10	0	6.010	6.000	6.010	6.000	6.140	7,922,298	47,886,632	6.0445	5.229	5.220	5.229	5.220	5.342	9,105,599	5.2590	-1.15%
2025-01-09	0	6.080	6.070	6.080	6.000	6.110	5,028,292	30,557,941	6.0772	5.290	5.281	5.290	5.220	5.316	5,779,335	5.2874	0.33%
2025-01-08	0	6.060	6.050	6.060	5.970	6.100	6,608,618	39,906,181	6.0385	5.272	5.264	5.272	5.194	5.307	7,595,704	5.2538	-0.16%
2025-01-07	0	6.070	6.060	6.070	5.990	6.130	5,106,773	30,906,901	6.0521	5.281	5.272	5.281	5.212	5.333	5,869,538	5.2656	0.17%
2025-01-06	0	6.060	6.060	6.080	5.980	6.100	7,712,339	46,666,695	6.0509	5.272	5.272	5.290	5.203	5.307	8,864,280	5.2646	1.17%
2025-01-03	0	5.990	5.980	5.990	5.980	6.160	18,234,991	109,787,697	6.0207	5.212	5.203	5.212	5.203	5.359	20,958,631	5.2383	-2.28%
2025-01-02	0	6.130	6.120	6.130	6.090	6.230	9,147,600	56,222,514	6.1461	5.333	5.325	5.333	5.299	5.420	10,513,917	5.3474	-1.61%
2024-12-31	0	6.230	6.220	6.230	6.200	6.320	3,647,947	22,853,761	6.2648	5.420	5.412	5.420	5.394	5.499	4,192,817	5.4507	0.00%
2024-12-30	0	6.230	6.230	6.240	6.200	6.320	5,205,608	32,448,995	6.2335	5.420	5.420	5.429	5.394	5.499	5,983,135	5.4234	-0.64%
2024-12-27	0	6.270	6.270	6.280	6.200	6.310	7,381,070	46,373,632	6.2828	5.455	5.455	5.464	5.394	5.490	8,483,532	5.4663	-0.48%
2024-12-24	0	6.300	6.290	6.300	6.220	6.310	3,345,470	21,014,485	6.2815	5.481	5.473	5.481	5.412	5.490	3,845,161	5.4652	1.29%
2024-12-23	0	6.220	6.210	6.220	6.200	6.310	5,783,709	36,065,912	6.2358	5.412	5.403	5.412	5.394	5.490	6,647,584	5.4254	0.32%
2024-12-20	0	6.200	6.200	6.210	6.140	6.240	13,280,754	82,329,866	6.1992	5.394	5.394	5.403	5.342	5.429	15,264,413	5.3936	0.65%
2024-12-19	0	6.160	6.160	6.170	6.130	6.270	8,959,276	55,278,092	6.1699	5.359	5.359	5.368	5.333	5.455	10,297,464	5.3681	-2.38%
2024-12-18	0	6.310	6.300	6.310	6.190	6.320	6,276,256	39,268,795	6.2567	5.490	5.481	5.490	5.386	5.499	7,213,699	5.4436	1.45%
2024-12-17	0	6.220	6.210	6.220	6.180	6.310	9,121,298	56,789,057	6.2260	5.412	5.403	5.412	5.377	5.490	10,483,686	5.4169	-1.27%
2024-12-16	0	6.300	6.290	6.300	6.270	6.360	12,134,410	76,526,192	6.3065	5.481	5.473	5.481	5.455	5.533	13,946,847	5.4870	0.00%
2024-12-13	0	6.300	6.300	6.320	6.300	6.520	13,144,634	83,476,974	6.3507	5.481	5.481	5.499	5.481	5.673	15,107,961	5.5254	-4.26%
2024-12-12	0	6.580	6.570	6.580	6.350	6.660	10,535,697	68,489,400	6.5007	5.725	5.716	5.725	5.525	5.795	12,109,345	5.6559	1.23%
2024-12-11	0	6.500	6.500	6.510	6.500	6.850	8,316,535	54,947,450	6.6070	5.655	5.655	5.664	5.655	5.960	9,558,721	5.7484	-3.70%
2024-12-10	0	6.750	6.750	6.760	6.700	7.040	14,594,141	99,848,018	6.8417	5.873	5.873	5.882	5.829	6.125	16,773,972	5.9526	0.15%
2024-12-09	0	6.740	6.730	6.740	6.400	6.740	11,464,532	75,537,935	6.5888	5.864	5.855	5.864	5.568	5.864	13,176,914	5.7326	4.50%
2024-12-06	0	6.450	6.450	6.470	6.380	6.520	8,496,612	54,971,955	6.4699	5.612	5.612	5.629	5.551	5.673	9,765,695	5.6291	0.47%
2024-12-05	0	6.420	6.420	6.430	6.360	6.520	4,847,130	31,027,781	6.4013	5.586	5.586	5.594	5.533	5.673	5,571,114	5.5694	-0.47%
2024-12-04	0	6.450	6.440	6.450	6.430	6.640	8,282,774	53,782,613	6.4933	5.612	5.603	5.612	5.594	5.777	9,519,917	5.6495	-2.27%
2024-12-03	0	6.600	6.590	6.600	6.360	6.660	8,986,704	58,941,716	6.5588	5.742	5.734	5.742	5.533	5.795	10,328,989	5.7064	2.01%
2024-12-02	0	6.470	6.470	6.480	6.310	6.500	7,580,792	48,721,013	6.4269	5.629	5.629	5.638	5.490	5.655	8,713,085	5.5917	2.54%
2024-11-29	0	6.310	6.300	6.310	6.210	6.400	4,998,564	31,553,681	6.3125	5.490	5.481	5.490	5.403	5.568	5,745,167	5.4922	1.61%
2024-11-28	0	6.210	6.210	6.220	6.190	6.270	4,226,000	26,300,555	6.2235	5.403	5.403	5.412	5.386	5.455	4,857,210	5.4147	-0.80%
2024-11-27	0	6.260	6.250	6.260	6.120	6.290	6,587,444	40,841,031	6.1998	5.446	5.438	5.446	5.325	5.473	7,571,367	5.3941	1.95%
2024-11-26	0	6.140	6.130	6.140	6.120	6.220	6,595,835	40,621,252	6.1586	5.342	5.333	5.342	5.325	5.412	7,581,011	5.3583	-0.32%
2024-11-25	0	6.160	6.150	6.160	6.110	6.250	8,616,246	53,017,939	6.1533	5.359	5.351	5.359	5.316	5.438	9,903,198	5.3536	-0.48%
2024-11-22	0	6.190	6.190	6.200	6.160	6.430	7,841,351	49,103,579	6.2621	5.386	5.386	5.394	5.359	5.594	9,012,562	5.4483	-3.43%
2024-11-21	0	6.410	6.400	6.410	6.360	6.440	4,611,799	29,573,490	6.4126	5.577	5.568	5.577	5.533	5.603	5,300,633	5.5792	0.31%
2024-11-20	0	6.390	6.390	6.410	6.300	6.420	4,394,336	28,037,239	6.3803	5.560	5.560	5.577	5.481	5.586	5,050,689	5.5512	0.63%
2024-11-19	0	6.350	6.340	6.350	6.300	6.450	7,490,000	47,651,124	6.3620	5.525	5.516	5.525	5.481	5.612	8,608,732	5.5352	0.47%
2024-11-18	0	6.320	6.320	6.330	6.320	6.530	11,216,479	71,556,592	6.3796	5.499	5.499	5.507	5.499	5.681	12,891,811	5.5505	-0.47%
2024-11-15	0	6.350	6.350	6.360	6.320	6.450	9,499,383	60,477,992	6.3665	5.525	5.525	5.533	5.499	5.612	10,918,243	5.5392	-0.47%
2024-11-14	0	6.380	6.380	6.390	6.370	6.500	13,018,454	83,348,256	6.4023	5.551	5.551	5.560	5.542	5.655	14,962,935	5.5703	-1.69%
2024-11-13	0	6.490	6.480	6.490	6.410	6.530	9,049,555	58,499,983	6.4644	5.647	5.638	5.647	5.577	5.681	10,401,227	5.6243	-0.46%
2024-11-12	0	6.520	6.510	6.520	6.440	6.740	12,612,323	82,590,532	6.5484	5.673	5.664	5.673	5.603	5.864	14,496,143	5.6974	-1.81%
2024-11-11	0	6.640	6.630	6.640	6.570	6.780	11,052,400	73,383,488	6.6396	5.777	5.768	5.777	5.716	5.899	12,703,224	5.7768	-2.06%
2024-11-08	0	6.780	6.780	6.790	6.780	7.090	5,540,307	38,163,774	6.8884	5.899	5.899	5.908	5.899	6.169	6,367,826	5.9932	-2.16%
2024-11-07	0	6.930	6.930	6.940	6.720	6.960	10,507,105	72,312,516	6.8822	6.029	6.029	6.038	5.847	6.056	12,076,482	5.9879	1.17%
2024-11-06	0	6.850	6.850	6.860	6.760	6.970	13,132,551	90,114,006	6.8619	5.960	5.960	5.969	5.882	6.064	15,094,074	5.9702	-1.72%
2024-11-05	0	6.970	6.960	6.970	6.680	6.970	9,110,762	62,796,892	6.8926	6.064	6.056	6.064	5.812	6.064	10,471,576	5.9969	3.87%
2024-11-04	0	6.710	6.710	6.720	6.580	6.790	6,457,470	43,154,552	6.6829	5.838	5.838	5.847	5.725	5.908	7,421,980	5.8144	0.00%
2024-11-01	0	6.710	6.690	6.710	6.540	6.820	11,841,015	79,473,026	6.7117	5.838	5.821	5.838	5.690	5.934	13,609,629	5.8395	2.60%
2024-10-31	0	6.540	6.540	6.550	6.420	6.660	8,667,671	56,713,166	6.5431	5.690	5.690	5.699	5.586	5.795	9,962,304	5.6928	-0.15%
2024-10-30	0	6.550	6.530	6.550	6.520	6.700	6,823,843	44,806,689	6.5662	5.699	5.681	5.699	5.673	5.829	7,843,075	5.7129	-1.36%
2024-10-29	0	6.640	6.640	6.650	6.600	6.740	8,777,860	58,295,977	6.6413	5.777	5.777	5.786	5.742	5.864	10,088,951	5.7782	-0.90%
2024-10-28	0	6.700	6.690	6.700	6.500	6.710	5,842,048	38,859,697	6.6517	5.829	5.821	5.829	5.655	5.838	6,714,636	5.7873	2.76%
2024-10-25	0	6.520	6.520	6.530	6.450	6.580	10,493,660	68,462,536	6.5242	5.673	5.673	5.681	5.612	5.725	12,061,029	5.6763	0.77%
2024-10-24	0	6.470	6.460	6.470	6.420	6.610	10,103,282	65,480,312	6.4811	5.629	5.621	5.629	5.586	5.751	11,612,343	5.6389	-1.97%
2024-10-23	0	6.600	6.600	6.610	6.500	6.660	11,196,373	73,810,675	6.5924	5.742	5.742	5.751	5.655	5.795	12,868,701	5.7357	0.76%
2024-10-22	0	6.550	6.540	6.550	6.520	6.630	13,014,631	85,466,687	6.5670	5.699	5.690	5.699	5.673	5.768	14,958,541	5.7136	-0.76%
2024-10-21	0	6.600	6.600	6.610	6.580	6.790	12,023,474	79,997,834	6.6535	5.742	5.742	5.751	5.725	5.908	13,819,341	5.7888	-1.49%
2024-10-18	0	6.700	6.690	6.700	6.430	6.720	15,771,348	104,465,889	6.6238	5.829	5.821	5.829	5.594	5.847	18,127,010	5.7630	3.72%
2024-10-17	0	6.460	6.450	6.460	6.390	6.830	26,844,344	176,441,799	6.5728	5.621	5.612	5.621	5.560	5.942	30,853,907	5.7186	-4.30%
2024-10-16	0	6.750	6.750	6.760	6.570	6.830	14,294,110	95,674,004	6.6932	5.873	5.873	5.882	5.716	5.942	16,429,127	5.8234	0.90%
2024-10-15	0	6.690	6.690	6.700	6.610	6.980	19,482,622	131,550,586	6.7522	5.821	5.821	5.829	5.751	6.073	22,392,613	5.8747	-3.88%
2024-10-14	0	6.960	6.950	6.960	6.700	7.060	11,712,251	80,710,163	6.8911	6.056	6.047	6.056	5.829	6.143	13,461,633	5.9956	0.00%
2024-10-10	0	6.960	6.950	6.960	6.850	7.150	29,492,921	206,765,273	7.0107	6.056	6.047	6.056	5.960	6.221	33,898,084	6.0996	0.87%
2024-10-09	0	6.900	6.900	6.910	6.670	7.380	29,854,736	208,407,500	6.9807	6.003	6.003	6.012	5.803	6.421	34,313,941	6.0736	-3.50%
2024-10-08	0	7.150	7.150	7.170	6.950	8.220	57,092,957	421,432,207	7.3815	6.221	6.221	6.238	6.047	7.152	65,620,556	6.4223	-12.59%
2024-10-07	0	8.180	8.170	8.180	7.930	8.200	16,678,904	135,200,486	8.1061	7.117	7.108	7.117	6.899	7.134	19,170,122	7.0527	2.76%
2024-10-04	0	7.960	7.960	7.980	7.920	8.220	27,780,738	222,837,397	8.0213	6.926	6.926	6.943	6.891	7.152	31,930,164	6.9789	-1.12%
2024-10-03	0	8.050	8.040	8.050	7.650	9.050	61,283,580	501,595,208	8.1848	7.004	6.995	7.004	6.656	7.874	70,437,105	7.1212	-6.61%
2024-10-02	0	8.620	8.600	8.620	7.690	8.620	72,677,214	604,484,997	8.3174	7.500	7.482	7.500	6.691	7.500	83,532,531	7.2365	13.57%
2024-09-30	0	7.590	7.590	7.600	7.200	7.940	74,059,790	559,473,917	7.5544	6.604	6.604	6.612	6.264	6.908	85,121,613	6.5726	12.28%
2024-09-27	0	6.760	6.760	6.770	6.570	6.910	56,950,512	382,564,737	6.7175	5.882	5.882	5.890	5.716	6.012	65,456,835	5.8445	4.48%
2024-09-26	0	6.470	6.460	6.470	5.940	6.490	34,851,422	219,425,923	6.2960	5.629	5.621	5.629	5.168	5.647	40,056,949	5.4778	7.65%
2024-09-25	0	6.010	6.000	6.010	5.990	6.200	21,824,562	133,212,047	6.1038	5.229	5.220	5.229	5.212	5.394	25,084,353	5.3106	1.86%
2024-09-24	0	5.900	5.900	5.910	5.760	5.940	17,806,759	104,361,065	5.8608	5.133	5.133	5.142	5.011	5.168	20,466,437	5.0991	3.33%
2024-09-23	0	5.710	5.710	5.720	5.660	5.810	9,420,745	54,084,349	5.7410	4.968	4.968	4.977	4.924	5.055	10,827,860	4.9949	0.18%
2024-09-20	0	5.700	5.700	5.710	5.600	5.820	19,033,597	108,661,018	5.7089	4.959	4.959	4.968	4.872	5.064	21,876,520	4.9670	1.97%
2024-09-19	0	5.590	5.590	5.600	5.420	5.630	12,863,000	71,339,302	5.5461	4.864	4.864	4.872	4.716	4.898	14,784,262	4.8254	1.82%
2024-09-17	0	5.490	5.490	5.500	5.350	5.520	6,700,281	36,696,207	5.4768	4.777	4.777	4.785	4.655	4.803	7,701,058	4.7651	2.04%
2024-09-16	0	5.380	5.370	5.380	5.280	5.390	6,354,611	33,908,715	5.3361	4.681	4.672	4.681	4.594	4.690	7,303,757	4.6426	-0.19%
2024-09-13	0	5.390	5.390	5.400	5.320	5.510	7,982,241	43,273,742	5.4213	4.690	4.690	4.698	4.629	4.794	9,174,496	4.7167	1.13%
2024-09-12	0	5.330	5.320	5.330	5.300	5.400	11,299,122	60,347,860	5.3409	4.637	4.629	4.637	4.611	4.698	12,986,797	4.6469	-0.74%
2024-09-11	0	5.370	5.370	5.380	5.280	5.410	5,925,827	31,767,942	5.3609	4.672	4.672	4.681	4.594	4.707	6,810,929	4.6643	-0.74%
2024-09-10	0	5.410	5.410	5.420	5.360	5.540	10,826,429	58,693,195	5.4213	4.707	4.707	4.716	4.663	4.820	12,443,501	4.7168	-1.46%
2024-09-09	0	5.490	5.480	5.490	5.450	5.630	17,858,438	98,205,130	5.4991	4.777	4.768	4.777	4.742	4.898	20,525,835	4.7845	-2.49%
2024-09-05	0	5.630	5.630	5.640	5.580	5.720	7,610,516	42,826,461	5.6273	4.898	4.898	4.907	4.855	4.977	8,747,249	4.8960	-0.18%
2024-09-04	0	5.640	5.630	5.640	5.570	5.730	5,922,755	33,315,830	5.6251	4.907	4.898	4.907	4.846	4.985	6,807,398	4.8941	-0.88%
2024-09-03	0	5.690	5.690	5.700	5.610	5.740	8,164,139	46,395,561	5.6828	4.951	4.951	4.959	4.881	4.994	9,383,563	4.9443	0.00%
2024-09-02	0	5.690	5.680	5.690	5.670	6.010	13,870,885	80,162,443	5.7792	4.951	4.942	4.951	4.933	5.229	15,942,688	5.0282	-4.53%
2024-08-30	0	5.960	5.950	5.960	5.830	6.170	11,327,452	68,068,368	6.0092	5.185	5.177	5.185	5.072	5.368	13,019,359	5.2282	1.36%
2024-08-29	0	5.880	5.870	5.880	5.780	5.920	8,265,373	48,418,021	5.8579	5.116	5.107	5.116	5.029	5.151	9,499,917	5.0967	-0.68%
2024-08-28	0	5.920	5.920	5.930	5.810	5.970	16,208,755	95,860,804	5.9141	5.151	5.151	5.159	5.055	5.194	18,629,750	5.1456	0.17%
2024-08-27	0	5.910	5.910	5.920	5.740	5.940	9,336,939	54,860,583	5.8756	5.142	5.142	5.151	4.994	5.168	10,731,536	5.1121	1.90%
2024-08-26	0	5.800	5.790	5.800	5.580	5.850	11,509,916	66,412,549	5.7700	5.046	5.038	5.046	4.855	5.090	13,229,076	5.0202	3.94%
2024-08-23	0	5.580	5.570	5.580	5.490	5.650	8,114,330	45,032,544	5.5498	4.855	4.846	4.855	4.777	4.916	9,326,314	4.8285	-1.24%
2024-08-22	0	5.650	5.640	5.650	5.580	5.690	7,316,870	41,279,454	5.6417	4.916	4.907	4.916	4.855	4.951	8,409,743	4.9085	0.18%
2024-08-21	0	5.640	5.630	5.640	5.530	5.710	12,041,740	67,570,882	5.6114	4.907	4.898	4.907	4.811	4.968	13,840,335	4.8822	1.62%
2024-08-20	0	5.550	5.540	5.550	5.500	5.610	8,130,421	45,092,720	5.5462	4.829	4.820	4.829	4.785	4.881	9,344,808	4.8254	0.36%
2024-08-19	0	5.530	5.530	5.540	5.490	5.550	7,524,480	41,551,074	5.5221	4.811	4.811	4.820	4.777	4.829	8,648,362	4.8045	0.73%
2024-08-16	0	5.490	5.480	5.490	5.450	5.570	8,176,895	44,892,073	5.4901	4.777	4.768	4.777	4.742	4.846	9,398,224	4.7767	0.00%
2024-08-15	0	5.490	5.490	5.500	5.440	5.570	8,965,673	49,121,309	5.4788	4.777	4.777	4.785	4.733	4.846	10,304,817	4.7668	-0.54%
2024-08-14	0	5.520	5.520	5.530	5.460	5.560	6,158,522	33,997,171	5.5203	4.803	4.803	4.811	4.750	4.837	7,078,380	4.8030	0.18%
2024-08-13	0	5.630	5.620	5.630	5.520	5.640	7,870,691	44,038,042	5.5952	4.794	4.785	4.794	4.700	4.802	9,243,300	4.7643	0.72%
2024-08-12	0	5.590	5.580	5.590	5.560	5.730	6,968,790	38,990,542	5.5950	4.760	4.751	4.760	4.734	4.879	8,184,112	4.7642	-1.41%
2024-08-09	0	5.670	5.670	5.680	5.660	5.800	10,763,136	61,590,016	5.7223	4.828	4.828	4.837	4.820	4.939	12,640,172	4.8726	1.07%
2024-08-08	0	5.610	5.610	5.620	5.460	5.670	16,689,047	93,381,638	5.5954	4.777	4.777	4.785	4.649	4.828	19,599,532	4.7645	-0.36%
2024-08-07	0	5.630	5.620	5.630	5.560	5.660	10,695,247	59,998,663	5.6098	4.794	4.785	4.794	4.734	4.820	12,560,444	4.7768	0.36%
2024-08-06	0	5.610	5.610	5.620	5.590	5.700	12,792,751	71,892,905	5.6198	4.777	4.777	4.785	4.760	4.854	15,023,742	4.7853	1.26%
2024-08-05	0	5.540	5.530	5.540	5.470	5.730	28,315,066	157,948,307	5.5782	4.717	4.709	4.717	4.658	4.879	33,253,070	4.7499	-0.18%
2024-08-02	0	5.550	5.550	5.560	5.420	5.570	20,426,402	112,474,058	5.5063	4.726	4.726	4.734	4.615	4.743	23,988,663	4.6886	-0.89%
2024-08-01	0	5.600	5.590	5.600	5.520	5.750	26,470,910	148,513,011	5.6104	4.768	4.760	4.768	4.700	4.896	31,087,302	4.7773	-2.61%
2024-07-31	0	5.750	5.740	5.750	5.570	5.850	32,730,579	188,136,421	5.7480	4.896	4.888	4.896	4.743	4.981	38,438,626	4.8945	1.95%
2024-07-30	0	5.640	5.630	5.640	5.420	6.420	64,863,044	368,382,400	5.6794	4.802	4.794	4.802	4.615	5.467	76,174,829	4.8360	-11.74%
2024-07-29	0	6.390	6.380	6.390	6.320	6.410	9,048,194	57,648,399	6.3713	5.441	5.433	5.441	5.381	5.458	10,626,153	5.4251	0.79%
2024-07-26	0	6.340	6.340	6.350	6.300	6.500	6,847,120	43,610,105	6.3691	5.399	5.399	5.407	5.364	5.535	8,041,223	5.4233	-0.78%
2024-07-25	0	6.390	6.380	6.390	6.290	6.410	14,253,387	90,748,004	6.3668	5.441	5.433	5.441	5.356	5.458	16,739,105	5.4213	0.47%
2024-07-24	0	6.360	6.360	6.370	6.350	6.530	18,375,401	117,968,222	6.4199	5.416	5.416	5.424	5.407	5.560	21,579,978	5.4666	-2.30%
2024-07-23	0	6.510	6.500	6.510	6.480	6.760	17,343,078	114,520,440	6.6032	5.543	5.535	5.543	5.518	5.756	20,367,623	5.6227	-3.12%
2024-07-22	0	6.720	6.720	6.740	6.670	6.800	6,175,464	41,490,687	6.7186	5.722	5.722	5.739	5.680	5.790	7,252,434	5.7209	-0.74%
2024-07-19	0	6.770	6.770	6.780	6.730	6.900	7,111,444	48,229,193	6.7819	5.765	5.765	5.773	5.731	5.875	8,351,644	5.7748	-2.17%
2024-07-18	0	6.920	6.920	6.930	6.780	6.960	9,499,145	65,497,603	6.8951	5.892	5.892	5.901	5.773	5.926	11,155,748	5.8712	0.73%
2024-07-17	0	6.870	6.860	6.870	6.800	6.920	9,965,481	68,495,083	6.8732	5.850	5.841	5.850	5.790	5.892	11,703,410	5.8526	0.73%
2024-07-16	0	6.820	6.820	6.830	6.740	6.900	9,536,422	64,997,665	6.8157	5.807	5.807	5.816	5.739	5.875	11,199,526	5.8036	-1.16%
2024-07-15	0	6.900	6.890	6.900	6.860	7.020	7,978,375	55,275,095	6.9281	5.875	5.867	5.875	5.841	5.978	9,369,763	5.8993	-1.57%
2024-07-12	0	7.010	7.010	7.020	6.760	7.070	11,145,186	77,717,649	6.9732	5.969	5.969	5.978	5.756	6.020	13,088,850	5.9377	4.78%
2024-07-11	0	6.690	6.690	6.700	6.630	6.730	21,042,883	140,632,162	6.6831	5.697	5.697	5.705	5.645	5.731	24,712,655	5.6907	1.52%
2024-07-10	0	6.590	6.590	6.600	6.530	6.700	17,877,622	118,369,684	6.6211	5.611	5.611	5.620	5.560	5.705	20,995,388	5.6379	0.76%
2024-07-09	0	6.540	6.520	6.540	6.450	6.570	6,933,505	45,265,627	6.5285	5.569	5.552	5.569	5.492	5.594	8,142,673	5.5591	0.77%
2024-07-08	0	6.490	6.480	6.490	6.420	6.600	12,412,354	80,473,791	6.4834	5.526	5.518	5.526	5.467	5.620	14,577,005	5.5206	-1.22%
2024-07-05	0	6.570	6.570	6.580	6.520	6.670	14,160,265	93,222,846	6.5834	5.594	5.594	5.603	5.552	5.680	16,629,743	5.6058	0.31%
2024-07-04	0	6.550	6.540	6.550	6.510	6.770	14,516,530	95,264,583	6.5625	5.577	5.569	5.577	5.543	5.765	17,048,139	5.5880	-1.21%
2024-07-03	0	6.630	6.620	6.630	6.530	6.730	30,084,511	199,592,209	6.6344	5.645	5.637	5.645	5.560	5.731	35,331,097	5.6492	0.61%
2024-07-02	0	6.590	6.590	6.600	6.570	6.760	8,882,918	59,037,183	6.6461	5.611	5.611	5.620	5.594	5.756	10,432,054	5.6592	-1.05%
2024-06-28	0	6.660	6.660	6.670	6.660	6.790	16,263,498	109,251,713	6.7176	5.671	5.671	5.680	5.671	5.782	19,099,769	5.7201	0.00%
2024-06-27	0	6.660	6.650	6.660	6.590	6.760	13,941,834	92,973,198	6.6686	5.671	5.662	5.671	5.611	5.756	16,373,219	5.6784	-1.48%
2024-06-26	0	6.760	6.740	6.760	6.620	6.820	7,202,537	48,642,923	6.7536	5.756	5.739	5.756	5.637	5.807	8,458,623	5.7507	0.45%
2024-06-25	0	6.730	6.720	6.730	6.610	6.800	13,091,041	88,102,327	6.7300	5.731	5.722	5.731	5.628	5.790	15,374,052	5.7306	1.51%
2024-06-24	0	6.630	6.630	6.640	6.520	6.650	15,182,617	99,904,717	6.5802	5.645	5.645	5.654	5.552	5.662	17,830,388	5.6031	-0.15%
2024-06-21	0	6.640	6.640	6.650	6.610	6.960	35,346,248	236,867,983	6.7014	5.654	5.654	5.662	5.628	5.926	41,510,454	5.7062	-4.60%
2024-06-20	0	6.960	6.960	6.970	6.950	7.010	6,487,340	45,262,075	6.9770	5.926	5.926	5.935	5.918	5.969	7,618,699	5.9409	-0.29%
2024-06-19	0	6.980	6.980	6.990	6.880	7.010	10,947,794	76,381,987	6.9769	5.943	5.943	5.952	5.858	5.969	12,857,034	5.9409	1.01%
2024-06-18	0	6.910	6.910	6.920	6.860	6.970	16,386,088	113,141,857	6.9048	5.884	5.884	5.892	5.841	5.935	19,243,738	5.8794	-0.29%
2024-06-17	0	6.930	6.930	6.940	6.830	6.980	10,686,192	74,053,483	6.9298	5.901	5.901	5.909	5.816	5.943	12,549,810	5.9008	0.14%
2024-06-14	0	6.920	6.920	6.930	6.870	7.030	14,497,177	100,775,897	6.9514	5.892	5.892	5.901	5.850	5.986	17,025,411	5.9191	-1.28%
2024-06-13	0	7.010	6.990	7.010	6.950	7.040	14,586,624	102,099,925	6.9996	5.969	5.952	5.969	5.918	5.995	17,130,457	5.9601	0.86%
2024-06-12	0	6.950	6.940	6.950	6.820	7.000	25,462,814	175,844,585	6.9059	5.918	5.909	5.918	5.807	5.961	29,903,399	5.8804	1.46%
2024-06-11	0	6.850	6.850	6.860	6.850	7.350	56,662,393	398,008,311	7.0242	5.833	5.833	5.841	5.833	6.259	66,544,026	5.9811	-7.81%
2024-06-07	0	7.430	7.420	7.430	7.400	7.510	18,453,122	137,190,181	7.4345	6.327	6.318	6.327	6.301	6.395	21,671,253	6.3305	-0.80%
2024-06-06	0	7.490	7.480	7.490	7.430	7.700	13,536,174	101,427,386	7.4931	6.378	6.369	6.378	6.327	6.557	15,896,814	6.3804	-1.06%
2024-06-05	0	7.570	7.570	7.580	7.460	7.690	22,349,495	169,740,686	7.5948	6.446	6.446	6.454	6.352	6.548	26,247,133	6.4670	0.53%
2024-06-04	0	7.530	7.530	7.540	7.240	7.590	18,438,565	137,970,484	7.4827	6.412	6.412	6.420	6.165	6.463	21,654,157	6.3715	3.15%
2024-06-03	0	7.300	7.280	7.300	7.230	7.460	52,417,225	377,822,521	7.2080	6.216	6.199	6.216	6.156	6.352	61,558,523	6.1376	2.38%
2024-05-31	0	7.130	7.130	7.140	7.130	7.370	176,811,685	1,264,594,411	7.1522	6.071	6.071	6.080	6.071	6.276	207,646,745	6.0901	-1.93%
2024-05-30	0	7.270	7.260	7.270	7.200	7.450	36,645,954	266,943,001	7.2844	6.190	6.182	6.190	6.131	6.344	43,036,822	6.2027	-2.42%
2024-05-29	0	7.450	7.450	7.460	7.260	7.500	18,973,761	140,538,855	7.4070	6.344	6.344	6.352	6.182	6.386	22,282,689	6.3071	1.36%
2024-05-28	0	7.350	7.350	7.360	7.340	7.500	23,471,070	173,679,439	7.3997	6.259	6.259	6.267	6.250	6.386	27,564,305	6.3009	-1.61%
2024-05-27	0	7.470	7.470	7.480	7.300	7.660	38,844,223	289,492,249	7.4526	6.361	6.361	6.369	6.216	6.523	45,618,458	6.3459	-2.23%
2024-05-24	0	7.640	7.640	7.650	7.580	7.910	39,639,535	305,489,078	7.7067	6.505	6.505	6.514	6.454	6.735	46,552,469	6.5623	-4.26%
2024-05-23	0	7.980	7.980	7.990	7.950	8.160	31,269,824	250,624,260	8.0149	6.795	6.795	6.804	6.769	6.948	36,723,122	6.8247	-2.21%
2024-05-22	0	8.160	8.150	8.160	8.080	8.240	15,478,525	126,202,485	8.1534	6.948	6.940	6.948	6.880	7.016	18,177,901	6.9426	-0.24%
2024-05-21	0	8.180	8.170	8.180	8.150	8.290	20,105,055	164,735,026	8.1937	6.965	6.957	6.965	6.940	7.059	23,611,274	6.9770	-1.68%
2024-05-20	0	8.320	8.310	8.320	8.110	8.360	23,535,668	194,644,030	8.2702	7.084	7.076	7.084	6.906	7.119	27,640,169	7.0421	1.34%
2024-05-17	0	8.210	8.200	8.210	7.970	8.300	25,998,606	211,459,366	8.1335	6.991	6.982	6.991	6.786	7.067	30,532,631	6.9257	1.23%
2024-05-16	0	8.110	8.110	8.120	7.890	8.160	22,931,444	184,824,594	8.0599	6.906	6.906	6.914	6.718	6.948	26,930,571	6.8630	1.63%
2024-05-14	0	7.980	7.980	7.990	7.880	8.270	21,910,477	175,560,631	8.0126	6.795	6.795	6.804	6.710	7.042	25,731,553	6.8228	-3.62%
2024-05-13	0	8.280	8.270	8.280	8.020	8.300	16,105,667	132,321,291	8.2158	7.050	7.042	7.050	6.829	7.067	18,914,413	6.9958	1.97%
2024-05-10	0	8.120	8.110	8.120	7.810	8.140	23,356,783	187,537,876	8.0293	6.914	6.906	6.914	6.650	6.931	27,430,087	6.8369	3.31%
2024-05-09	0	7.860	7.850	7.860	7.780	7.920	10,402,329	81,734,862	7.8574	6.693	6.684	6.693	6.625	6.744	12,216,442	6.6906	0.51%
2024-05-08	0	7.820	7.810	7.820	7.810	8.200	23,353,052	186,179,105	7.9724	6.659	6.650	6.659	6.650	6.982	27,425,706	6.7885	-4.05%
2024-05-07	0	8.750	8.740	8.750	8.720	8.920	10,772,165	94,612,307	8.7830	6.940	6.932	6.940	6.916	7.075	13,582,121	6.9659	-1.57%
2024-05-06	0	8.890	8.880	8.890	8.840	9.070	11,837,934	105,556,739	8.9168	7.051	7.043	7.051	7.011	7.194	14,925,900	7.0721	-1.66%
2024-05-03	0	9.040	9.040	9.050	8.850	9.120	14,640,708	132,265,395	9.0341	7.170	7.170	7.178	7.019	7.233	18,459,787	7.1651	0.56%
2024-05-02	0	8.990	8.980	8.990	8.680	9.050	15,335,360	136,624,800	8.9091	7.130	7.122	7.130	6.884	7.178	19,335,641	7.0660	3.21%
2024-04-30	0	8.710	8.710	8.720	8.610	8.840	13,792,171	120,293,466	8.7219	6.908	6.908	6.916	6.829	7.011	17,389,906	6.9174	0.23%
2024-04-29	0	8.690	8.680	8.690	8.320	8.850	15,914,294	137,741,006	8.6552	6.892	6.884	6.892	6.599	7.019	20,065,592	6.8645	3.45%
2024-04-26	0	8.400	8.390	8.400	8.320	8.480	10,495,418	88,280,368	8.4113	6.662	6.654	6.662	6.599	6.726	13,233,184	6.6711	0.36%
2024-04-25	0	8.370	8.370	8.390	8.250	8.450	11,541,192	96,760,372	8.3839	6.638	6.638	6.654	6.543	6.702	14,551,752	6.6494	-0.36%
2024-04-24	0	8.400	8.400	8.420	8.270	8.450	9,056,948	75,974,785	8.3886	6.662	6.662	6.678	6.559	6.702	11,419,484	6.6531	1.08%
2024-04-23	0	8.310	8.300	8.310	8.280	8.400	8,014,214	66,712,451	8.3243	6.591	6.583	6.591	6.567	6.662	10,104,749	6.6021	-0.60%
2024-04-22	0	8.360	8.350	8.360	8.200	8.460	9,346,000	77,786,864	8.3230	6.630	6.622	6.630	6.504	6.710	11,783,936	6.6011	1.83%
2024-04-19	0	8.210	8.200	8.210	8.000	8.220	11,647,280	94,693,289	8.1301	6.511	6.504	6.511	6.345	6.519	14,685,513	6.4481	1.23%
2024-04-18	0	8.110	8.090	8.110	7.980	8.180	8,855,526	71,799,499	8.1079	6.432	6.416	6.432	6.329	6.488	11,165,520	6.4305	1.00%
2024-04-17	0	8.030	8.020	8.030	7.970	8.180	10,439,704	83,925,501	8.0391	6.369	6.361	6.369	6.321	6.488	13,162,937	6.3759	0.00%
2024-04-16	0	8.030	8.030	8.040	7.970	8.140	8,424,453	67,724,290	8.0390	6.369	6.369	6.377	6.321	6.456	10,622,001	6.3759	-0.50%
2024-04-15	0	8.070	8.060	8.070	7.960	8.100	8,006,494	64,451,004	8.0498	6.400	6.392	6.400	6.313	6.424	10,095,016	6.3844	-0.37%
2024-04-12	0	8.100	8.100	8.120	8.060	8.440	10,419,200	85,920,795	8.2464	6.424	6.424	6.440	6.392	6.694	13,137,084	6.5403	-4.03%
2024-04-11	0	8.440	8.430	8.440	8.140	8.510	9,419,664	78,890,951	8.3751	6.694	6.686	6.694	6.456	6.749	11,876,816	6.6424	0.96%
2024-04-10	0	8.360	8.350	8.360	8.270	8.380	6,742,604	56,219,047	8.3379	6.630	6.622	6.630	6.559	6.646	8,501,435	6.6129	1.46%
2024-04-09	0	8.240	8.220	8.240	8.170	8.330	5,245,611	43,230,959	8.2414	6.535	6.519	6.535	6.480	6.607	6,613,947	6.5363	1.35%
2024-04-08	0	8.130	8.120	8.130	8.020	8.200	8,092,181	65,689,972	8.1177	6.448	6.440	6.448	6.361	6.504	10,203,054	6.4383	1.37%
2024-04-05	0	8.020	8.010	8.020	8.010	8.210	6,527,332	52,651,307	8.0663	6.361	6.353	6.361	6.353	6.511	8,230,009	6.3975	-0.87%
2024-04-03	0	8.090	8.080	8.090	7.990	8.140	10,145,125	81,919,391	8.0748	6.416	6.408	6.416	6.337	6.456	12,791,516	6.4042	0.50%
2024-04-02	0	8.050	8.040	8.050	8.000	8.210	13,334,068	107,785,267	8.0834	6.385	6.377	6.385	6.345	6.511	16,812,306	6.4111	0.37%
2024-03-28	0	8.020	8.010	8.020	7.980	8.140	10,280,352	82,673,603	8.0419	6.361	6.353	6.361	6.329	6.456	12,962,017	6.3781	0.38%
2024-03-27	0	7.990	7.990	8.000	7.800	8.070	9,744,387	77,792,711	7.9833	6.337	6.337	6.345	6.186	6.400	12,286,244	6.3317	-0.87%
2024-03-26	0	8.060	8.050	8.060	8.020	8.350	10,797,967	87,301,755	8.0850	6.392	6.385	6.392	6.361	6.622	13,614,654	6.4123	-1.23%
2024-03-25	0	8.160	8.150	8.160	8.140	8.290	7,090,848	58,071,451	8.1896	6.472	6.464	6.472	6.456	6.575	8,940,520	6.4953	-1.09%
2024-03-22	0	8.250	8.250	8.260	8.240	8.550	7,747,901	64,277,040	8.2961	6.543	6.543	6.551	6.535	6.781	9,768,968	6.5797	-3.51%
2024-03-21	0	8.550	8.540	8.550	8.440	8.650	6,544,465	55,954,934	8.5500	6.781	6.773	6.781	6.694	6.860	8,251,611	6.7811	2.64%
2024-03-20	0	8.330	8.330	8.340	8.320	8.450	8,166,111	68,351,258	8.3701	6.607	6.607	6.615	6.599	6.702	10,296,269	6.6384	-1.42%
2024-03-19	0	8.450	8.440	8.450	8.400	8.640	9,930,240	84,120,578	8.4712	6.702	6.694	6.702	6.662	6.853	12,520,577	6.7186	-1.63%
2024-03-18	0	8.590	8.580	8.590	8.500	8.690	4,483,939	38,505,928	8.5875	6.813	6.805	6.813	6.741	6.892	5,653,590	6.8109	-0.35%
2024-03-15	0	8.620	8.610	8.620	8.520	8.900	11,095,117	95,752,971	8.6302	6.837	6.829	6.837	6.757	7.059	13,989,316	6.8447	-3.15%
2024-03-14	0	8.900	8.890	8.900	8.750	8.910	4,862,392	43,070,296	8.8578	7.059	7.051	7.059	6.940	7.067	6,130,764	7.0253	0.79%
2024-03-13	0	8.830	8.830	8.840	8.800	8.980	8,841,000	78,601,763	8.8906	7.003	7.003	7.011	6.979	7.122	11,147,205	7.0513	-1.67%
2024-03-12	0	8.980	8.980	8.990	8.520	9.040	14,760,231	131,075,658	8.8803	7.122	7.122	7.130	6.757	7.170	18,610,488	7.0431	4.66%
2024-03-11	0	8.580	8.580	8.590	8.350	8.590	10,126,596	85,993,359	8.4918	6.805	6.805	6.813	6.622	6.813	12,768,153	6.7350	3.25%
2024-03-08	0	8.310	8.300	8.320	8.260	8.390	8,469,235	70,543,079	8.3293	6.591	6.583	6.599	6.551	6.654	10,678,464	6.6061	0.73%
2024-03-07	0	8.250	8.250	8.260	8.220	8.520	10,484,063	87,266,271	8.3237	6.543	6.543	6.551	6.519	6.757	13,218,867	6.6016	-2.48%
2024-03-06	0	8.460	8.450	8.460	8.250	8.510	5,697,813	48,081,087	8.4385	6.710	6.702	6.710	6.543	6.749	7,184,107	6.6927	1.68%
2024-03-05	0	8.320	8.310	8.320	8.220	8.450	8,203,233	68,134,050	8.3058	6.599	6.591	6.599	6.519	6.702	10,343,075	6.5874	-1.54%
2024-03-04	0	8.450	8.440	8.450	8.360	8.540	8,002,694	67,359,374	8.4171	6.702	6.694	6.702	6.630	6.773	10,090,224	6.6757	-0.35%
2024-03-01	0	8.480	8.470	8.480	8.240	8.630	9,124,822	77,675,116	8.5125	6.726	6.718	6.726	6.535	6.845	11,505,063	6.7514	0.24%
2024-02-29	0	8.460	8.440	8.460	8.430	8.670	19,855,694	168,750,362	8.4988	6.710	6.694	6.710	6.686	6.876	25,035,120	6.7405	0.00%
2024-02-28	0	8.460	8.460	8.470	8.460	8.800	11,408,133	97,838,561	8.5762	6.710	6.710	6.718	6.710	6.979	14,383,984	6.8019	-0.47%
2024-02-27	0	8.500	8.500	8.510	8.280	8.590	16,691,406	140,977,022	8.4461	6.741	6.741	6.749	6.567	6.813	21,045,417	6.6987	-0.82%
2024-02-26	0	8.570	8.570	8.580	8.510	8.730	11,217,327	96,481,909	8.6011	6.797	6.797	6.805	6.749	6.924	14,143,405	6.8217	-0.35%
2024-02-23	0	8.600	8.600	8.610	8.530	8.720	6,725,501	57,943,495	8.6155	6.821	6.821	6.829	6.765	6.916	8,479,871	6.8331	-0.92%
2024-02-22	0	8.680	8.670	8.680	8.450	8.730	10,270,305	88,039,691	8.5723	6.884	6.876	6.884	6.702	6.924	12,949,349	6.7988	0.12%
2024-02-21	0	8.670	8.660	8.680	8.170	8.820	15,546,885	133,938,475	8.6151	6.876	6.868	6.884	6.480	6.995	19,602,343	6.8328	4.84%
2024-02-20	0	8.270	8.270	8.280	8.110	8.300	16,806,569	137,841,498	8.2016	6.559	6.559	6.567	6.432	6.583	21,190,620	6.5048	0.73%
2024-02-19	0	8.210	8.210	8.220	8.180	8.490	6,868,415	56,619,779	8.2435	6.511	6.511	6.519	6.488	6.734	8,660,065	6.5380	-2.49%
2024-02-16	0	8.420	8.420	8.430	8.070	8.420	10,967,624	90,902,990	8.2883	6.678	6.678	6.686	6.400	6.678	13,828,566	6.5736	3.82%
2024-02-15	0	8.110	8.100	8.110	8.010	8.330	10,694,091	86,508,320	8.0894	6.432	6.424	6.432	6.353	6.607	13,483,681	6.4158	-1.22%
2024-02-14	0	8.210	8.210	8.220	8.000	8.430	19,776,493	162,205,934	8.2020	6.511	6.511	6.519	6.345	6.686	24,935,259	6.5051	-1.32%
2024-02-09	0	8.320	8.320	8.330	8.230	8.650	6,878,407	57,527,501	8.3635	6.599	6.599	6.607	6.527	6.860	8,672,663	6.6332	-4.04%
2024-02-08	0	8.670	8.670	8.680	8.630	8.880	9,542,130	82,875,893	8.6853	6.876	6.876	6.884	6.845	7.043	12,031,227	6.8884	-2.03%
2024-02-07	0	8.850	8.820	8.850	8.800	9.070	7,076,424	62,980,766	8.9001	7.019	6.995	7.019	6.979	7.194	8,922,334	7.0588	-1.23%
2024-02-06	0	8.960	8.950	8.960	8.630	8.960	10,982,906	97,085,476	8.8397	7.106	7.098	7.106	6.845	7.106	13,847,835	7.0109	1.93%
2024-02-05	0	8.790	8.780	8.800	8.620	8.970	14,115,890	124,258,781	8.8028	6.971	6.964	6.979	6.837	7.114	17,798,068	6.9816	-3.72%
2024-02-02	0	9.130	9.100	9.130	8.990	9.340	10,586,435	97,036,074	9.1661	7.241	7.217	7.241	7.130	7.408	13,347,943	7.2697	0.33%
2024-02-01	0	9.100	9.080	9.100	8.760	9.140	9,401,093	84,568,009	8.9956	7.217	7.201	7.217	6.948	7.249	11,853,400	7.1345	0.22%
2024-01-31	0	9.080	9.070	9.080	8.740	9.220	13,919,325	125,005,915	8.9807	7.201	7.194	7.201	6.932	7.313	17,550,229	7.1228	0.33%
2024-01-30	0	9.050	9.040	9.050	9.000	9.700	17,196,260	158,338,516	9.2077	7.178	7.170	7.178	7.138	7.693	21,681,964	7.3028	-8.40%
2024-01-29	0	9.880	9.870	9.880	9.700	10.06	6,401,083	63,331,836	9.8939	7.836	7.828	7.836	7.693	7.979	8,070,828	7.8470	0.92%
2024-01-26	0	9.790	9.770	9.790	9.760	10.02	4,807,671	47,617,588	9.9045	7.765	7.749	7.765	7.741	7.947	6,061,769	7.8554	-0.51%
2024-01-25	0	9.840	9.830	9.840	9.530	9.930	5,667,224	55,622,577	9.8148	7.804	7.796	7.804	7.558	7.876	7,145,539	7.7842	2.82%
2024-01-24	0	9.570	9.560	9.570	9.310	9.620	7,841,454	74,622,699	9.5164	7.590	7.582	7.590	7.384	7.630	9,886,924	7.5476	2.68%
2024-01-23	0	9.320	9.310	9.330	9.080	9.420	5,923,144	55,010,900	9.2874	7.392	7.384	7.400	7.201	7.471	7,468,216	7.3660	2.42%
2024-01-22	0	9.100	9.100	9.110	8.980	9.650	9,697,193	89,436,259	9.2229	7.217	7.217	7.225	7.122	7.654	12,226,739	7.3148	-5.80%
2024-01-19	0	9.660	9.660	9.670	9.640	9.880	5,777,634	56,426,696	9.7664	7.661	7.661	7.669	7.646	7.836	7,284,750	7.7459	-0.41%
2024-01-18	0	9.700	9.700	9.710	9.400	9.800	8,985,448	87,047,347	9.6876	7.693	7.693	7.701	7.455	7.773	11,329,333	7.6834	2.21%
2024-01-17	0	9.490	9.490	9.500	9.480	10.42	9,603,560	93,307,348	9.7159	7.527	7.527	7.535	7.519	8.264	12,108,682	7.7058	-7.14%
2024-01-16	0	10.22	10.20	10.22	10.22	10.68	3,100,576	32,578,747	10.507	8.106	8.090	8.106	8.106	8.470	3,909,372	8.3335	-4.13%
2024-01-15	0	10.66	10.66	10.68	10.46	10.72	3,429,906	36,447,928	10.627	8.455	8.455	8.470	8.296	8.502	4,324,609	8.4280	1.33%
2024-01-12	0	10.52	10.50	10.52	10.44	10.66	2,566,784	27,000,055	10.519	8.344	8.328	8.344	8.280	8.455	3,236,338	8.3428	0.00%
2024-01-11	0	10.52	10.50	10.52	10.34	10.66	2,296,654	24,246,044	10.557	8.344	8.328	8.344	8.201	8.455	2,895,744	8.3730	1.94%
2024-01-10	0	10.32	10.30	10.32	10.14	10.40	4,594,244	47,280,856	10.291	8.185	8.169	8.185	8.042	8.248	5,792,668	8.1622	0.00%
2024-01-09	0	10.32	10.32	10.34	10.10	10.50	4,731,961	48,973,572	10.350	8.185	8.185	8.201	8.010	8.328	5,966,309	8.2084	2.58%
2024-01-08	0	10.06	10.06	10.08	10.02	10.40	5,880,478	59,765,201	10.163	7.979	7.979	7.995	7.947	8.248	7,414,421	8.0607	-2.33%
2024-01-05	0	10.30	10.28	10.30	10.24	10.38	4,835,328	49,882,324	10.316	8.169	8.153	8.169	8.121	8.233	6,096,640	8.1819	-0.39%
2024-01-04	0	10.34	10.32	10.34	10.28	10.52	4,940,950	51,187,210	10.360	8.201	8.185	8.201	8.153	8.344	6,229,814	8.2165	-1.71%
2024-01-03	0	10.52	10.50	10.52	10.50	10.86	3,275,736	34,703,922	10.594	8.344	8.328	8.344	8.328	8.613	4,130,223	8.4024	-2.95%
2024-01-02	0	10.84	10.82	10.84	10.72	11.00	5,028,456	54,447,744	10.828	8.597	8.581	8.597	8.502	8.724	6,340,146	8.5878	-0.37%
2023-12-29	0	10.88	10.84	10.88	10.64	10.92	5,131,578	55,651,267	10.845	8.629	8.597	8.629	8.439	8.661	6,470,168	8.6012	1.30%
2023-12-28	0	10.74	10.72	10.74	10.48	10.76	4,995,099	53,265,435	10.664	8.518	8.502	8.518	8.312	8.534	6,298,088	8.4574	2.48%
2023-12-27	0	10.48	10.46	10.48	10.40	10.60	2,969,623	31,065,138	10.461	8.312	8.296	8.312	8.248	8.407	3,744,259	8.2967	0.00%
2023-12-22	0	10.48	10.46	10.48	10.44	10.74	3,895,068	41,161,894	10.568	8.312	8.296	8.312	8.280	8.518	4,911,110	8.3814	-0.95%
2023-12-21	0	10.58	10.58	10.60	10.40	10.68	2,285,757	24,131,765	10.557	8.391	8.391	8.407	8.248	8.470	2,882,005	8.3733	1.15%
2023-12-20	0	10.46	10.46	10.48	10.42	10.66	4,485,651	47,246,455	10.533	8.296	8.296	8.312	8.264	8.455	5,655,748	8.3537	-1.13%
2023-12-19	0	10.58	10.58	10.60	10.40	10.64	2,459,196	25,972,792	10.561	8.391	8.391	8.407	8.248	8.439	3,100,686	8.3765	0.00%
2023-12-18	0	10.58	10.58	10.60	10.46	10.72	3,638,291	38,449,503	10.568	8.391	8.391	8.407	8.296	8.502	4,587,352	8.3816	-2.40%
2023-12-15	0	10.84	10.84	10.86	10.72	11.18	9,169,666	99,861,003	10.890	8.597	8.597	8.613	8.502	8.867	11,561,605	8.6373	-0.55%
2023-12-14	0	10.90	10.84	10.90	10.66	11.00	4,663,043	50,534,903	10.837	8.645	8.597	8.645	8.455	8.724	5,879,414	8.5952	4.21%
2023-12-13	0	10.46	10.46	10.50	10.42	10.66	4,821,331	50,713,016	10.518	8.296	8.296	8.328	8.264	8.455	6,078,992	8.3423	-1.32%
2023-12-12	0	10.60	10.60	10.62	10.48	10.68	3,041,614	32,243,844	10.601	8.407	8.407	8.423	8.312	8.470	3,835,029	8.4077	0.57%
2023-12-11	0	10.54	10.52	10.54	10.26	10.58	5,611,937	58,617,402	10.445	8.359	8.344	8.359	8.137	8.391	7,075,830	8.2842	1.15%
2023-12-08	0	10.42	10.38	10.42	10.36	10.78	3,723,161	38,928,401	10.456	8.264	8.233	8.264	8.217	8.550	4,694,360	8.2926	-0.76%
2023-12-07	0	10.50	10.48	10.50	10.34	10.64	2,566,301	26,839,270	10.458	8.328	8.312	8.328	8.201	8.439	3,235,729	8.2947	-1.32%
2023-12-06	0	10.64	10.64	10.66	10.16	10.72	3,888,730	41,196,420	10.594	8.439	8.439	8.455	8.058	8.502	4,903,119	8.4021	2.90%
2023-12-05	0	10.34	10.32	10.34	10.30	10.62	3,156,524	32,951,320	10.439	8.201	8.185	8.201	8.169	8.423	3,979,914	8.2794	-1.52%
2023-12-04	0	10.50	10.44	10.50	10.34	10.68	5,682,950	60,017,337	10.561	8.328	8.280	8.328	8.201	8.470	7,165,367	8.3760	0.00%
2023-12-01	0	10.50	10.48	10.50	10.26	10.54	8,128,692	85,008,346	10.458	8.328	8.312	8.328	8.137	8.359	10,249,089	8.2942	0.57%
2023-11-30	0	10.44	10.42	10.44	10.20	10.60	28,995,214	302,365,010	10.428	8.280	8.264	8.280	8.090	8.407	36,558,715	8.2707	-1.51%
2023-11-29	0	10.60	10.60	10.62	10.42	11.46	9,249,071	99,020,519	10.706	8.407	8.407	8.423	8.264	9.089	11,661,723	8.4911	-4.16%
2023-11-28	0	11.06	11.04	11.06	10.94	11.24	7,522,116	83,178,017	11.058	8.772	8.756	8.772	8.677	8.915	9,484,286	8.7701	-0.72%
2023-11-27	0	11.14	11.14	11.18	11.04	11.34	5,440,963	60,681,688	11.153	8.835	8.835	8.867	8.756	8.994	6,860,257	8.8454	-1.59%
2023-11-24	0	11.32	11.32	11.36	11.24	11.44	3,640,382	41,301,238	11.345	8.978	8.978	9.010	8.915	9.073	4,589,988	8.9981	-0.70%
2023-11-23	0	11.40	11.38	11.40	11.22	11.48	3,962,235	44,867,476	11.324	9.041	9.026	9.041	8.899	9.105	4,995,798	8.9810	-0.18%
2023-11-22	0	11.42	11.40	11.42	11.34	11.50	3,517,346	40,132,389	11.410	9.057	9.041	9.057	8.994	9.121	4,434,858	9.0493	0.00%
2023-11-21	0	11.42	11.40	11.42	11.30	11.68	6,306,757	72,645,376	11.519	9.057	9.041	9.057	8.962	9.264	7,951,896	9.1356	2.15%
2023-11-20	0	11.18	11.16	11.18	10.96	11.22	3,264,356	36,367,295	11.141	8.867	8.851	8.867	8.693	8.899	4,115,874	8.8359	1.45%
2023-11-17	0	11.02	11.00	11.02	11.00	11.18	2,579,546	28,492,201	11.045	8.740	8.724	8.740	8.724	8.867	3,252,429	8.7603	-0.90%
2023-11-16	0	11.12	11.10	11.12	10.98	11.42	4,232,409	47,164,848	11.144	8.819	8.804	8.819	8.708	9.057	5,336,447	8.8382	-2.11%
2023-11-15	0	11.36	11.34	11.36	10.86	11.40	5,844,992	65,818,949	11.261	9.010	8.994	9.010	8.613	9.041	7,369,678	8.9310	6.37%
2023-11-14	0	10.68	10.68	10.70	10.36	10.82	3,565,552	38,220,739	10.719	8.470	8.470	8.486	8.217	8.581	4,495,639	8.5017	1.71%
2023-11-13	0	10.50	10.46	10.50	10.28	10.50	1,264,645	13,144,475	10.394	8.328	8.296	8.328	8.153	8.328	1,594,532	8.2435	1.94%
2023-11-10	0	10.30	10.30	10.32	10.10	10.38	4,389,643	44,884,484	10.225	8.169	8.169	8.185	8.010	8.233	5,534,696	8.1097	-1.90%
2023-11-09	0	10.50	10.48	10.50	10.36	10.60	2,496,328	26,241,115	10.512	8.328	8.312	8.328	8.217	8.407	3,147,504	8.3371	0.00%
2023-11-08	0	10.50	10.50	10.52	10.42	10.66	3,987,533	41,969,013	10.525	8.328	8.328	8.344	8.264	8.455	5,027,695	8.3476	-0.57%
2023-11-07	0	10.56	10.56	10.58	10.52	10.88	4,158,259	44,263,016	10.645	8.375	8.375	8.391	8.344	8.629	5,242,955	8.4424	-3.83%
2023-11-06	0	10.98	10.94	10.98	10.64	11.02	5,730,000	62,302,880	10.873	8.708	8.677	8.708	8.439	8.740	7,224,690	8.6236	2.23%
2023-11-03	0	10.74	10.74	10.76	10.48	10.84	5,855,525	62,904,788	10.743	8.518	8.518	8.534	8.312	8.597	7,382,959	8.5203	1.13%
2023-11-02	0	10.62	10.60	10.62	10.56	10.70	3,476,674	36,918,899	10.619	8.423	8.407	8.423	8.375	8.486	4,383,576	8.4221	1.14%
2023-11-01	0	10.50	10.46	10.50	10.30	10.56	4,342,278	45,457,952	10.469	8.328	8.296	8.328	8.169	8.375	5,474,976	8.3029	1.74%
2023-10-31	0	10.32	10.28	10.32	10.22	10.56	5,036,930	52,166,238	10.357	8.185	8.153	8.185	8.106	8.375	6,350,831	8.2141	-0.19%
2023-10-30	0	10.34	10.32	10.34	10.12	10.34	3,765,328	38,672,593	10.271	8.201	8.185	8.201	8.026	8.201	4,747,527	8.1458	0.78%
2023-10-27	0	10.26	10.26	10.28	9.970	10.36	4,514,949	46,074,185	10.205	8.137	8.137	8.153	7.907	8.217	5,692,689	8.0936	4.06%
2023-10-26	0	9.860	9.860	9.870	9.740	10.26	5,881,078	58,398,965	9.9300	7.820	7.820	7.828	7.725	8.137	7,415,177	7.8756	-4.09%
2023-10-25	0	10.28	10.26	10.28	10.22	10.66	6,257,439	65,135,943	10.409	8.153	8.137	8.153	8.106	8.455	7,889,713	8.2558	1.18%
2023-10-24	0	10.16	10.16	10.18	10.06	10.36	6,876,949	70,081,158	10.191	8.058	8.058	8.074	7.979	8.217	8,670,825	8.0824	-0.97%
2023-10-20	0	10.26	10.26	10.28	10.16	10.50	2,409,253	24,738,911	10.268	8.137	8.137	8.153	8.058	8.328	3,037,715	8.1439	0.00%
2023-10-19	0	10.26	10.26	10.28	10.14	10.36	4,116,966	42,364,062	10.290	8.137	8.137	8.153	8.042	8.217	5,190,891	8.1612	-1.16%
2023-10-18	0	10.38	10.36	10.38	10.36	10.54	2,927,117	30,591,887	10.451	8.233	8.217	8.233	8.217	8.359	3,690,666	8.2890	-0.57%
2023-10-17	0	10.44	10.44	10.46	10.42	10.68	2,093,266	21,989,236	10.505	8.280	8.280	8.296	8.264	8.470	2,639,302	8.3315	0.00%
2023-10-16	0	10.44	10.44	10.48	10.38	10.62	5,486,178	57,562,633	10.492	8.280	8.280	8.312	8.233	8.423	6,917,266	8.3216	-0.57%
2023-10-13	0	10.50	10.48	10.50	10.46	10.78	3,485,712	37,109,839	10.646	8.328	8.312	8.328	8.296	8.550	4,394,972	8.4437	-2.78%
2023-10-12	0	10.80	10.80	10.82	10.72	11.08	9,123,884	98,768,601	10.825	8.566	8.566	8.581	8.502	8.788	11,503,881	8.5857	0.37%
2023-10-11	0	10.76	10.72	10.76	10.70	10.90	4,722,369	50,942,902	10.788	8.534	8.502	8.534	8.486	8.645	5,954,215	8.5558	0.56%
2023-10-10	0	10.70	10.68	10.70	10.60	11.00	5,076,018	54,599,612	10.756	8.486	8.470	8.486	8.407	8.724	6,400,115	8.5310	0.19%
2023-10-09	0	10.68	10.66	10.68	10.60	10.86	2,051,795	21,948,028	10.697	8.470	8.455	8.470	8.407	8.613	2,587,013	8.4839	-0.37%
2023-10-06	0	10.72	10.70	10.72	10.68	11.08	4,659,251	50,196,029	10.773	8.502	8.486	8.502	8.470	8.788	5,874,633	8.5445	2.29%
2023-10-05	0	10.48	10.46	10.48	10.34	10.60	4,697,591	49,155,661	10.464	8.312	8.296	8.312	8.201	8.407	5,922,974	8.2992	1.55%
2023-10-04	0	10.32	10.30	10.32	10.14	10.38	2,706,964	27,889,002	10.303	8.185	8.169	8.185	8.042	8.233	3,413,085	8.1712	-0.19%
2023-10-03	0	10.34	10.30	10.34	10.24	10.58	5,811,993	60,136,384	10.347	8.201	8.169	8.201	8.121	8.391	7,328,071	8.2063	-3.54%
2023-09-29	0	10.72	10.70	10.72	10.20	10.80	7,681,526	81,989,721	10.674	8.502	8.486	8.502	8.090	8.566	9,685,278	8.4654	5.51%
2023-09-28	0	10.16	10.14	10.16	10.10	10.36	6,076,331	62,139,355	10.226	8.058	8.042	8.058	8.010	8.217	7,661,363	8.1107	-0.39%
2023-09-27	0	10.20	10.18	10.20	9.960	10.26	3,282,057	33,410,236	10.180	8.090	8.074	8.090	7.899	8.137	4,138,193	8.0736	1.59%
2023-09-26	0	10.04	10.04	10.06	10.00	10.24	2,452,173	24,672,257	10.061	7.963	7.963	7.979	7.931	8.121	3,091,831	7.9798	-1.38%
2023-09-25	0	10.18	10.14	10.18	10.14	10.36	2,508,435	25,615,802	10.212	8.074	8.042	8.074	8.042	8.217	3,162,769	8.0992	-1.93%
2023-09-22	0	10.38	10.38	10.40	10.06	10.40	7,678,209	78,998,395	10.289	8.233	8.233	8.248	7.979	8.248	9,681,096	8.1601	1.76%
2023-09-21	0	10.20	10.18	10.20	10.12	10.34	5,140,601	52,520,018	10.217	8.090	8.074	8.090	8.026	8.201	6,481,544	8.1030	-1.54%
2023-09-20	0	10.36	10.36	10.38	10.22	10.46	10,164,941	105,291,551	10.358	8.217	8.217	8.233	8.106	8.296	12,816,501	8.2153	-0.96%
2023-09-19	0	10.46	10.46	10.48	10.28	10.54	2,662,044	27,808,213	10.446	8.296	8.296	8.312	8.153	8.359	3,356,447	8.2850	0.97%
2023-09-18	0	10.36	10.34	10.36	10.18	10.42	2,792,283	28,945,684	10.366	8.217	8.201	8.217	8.074	8.264	3,520,660	8.2217	-1.33%
2023-09-15	0	10.50	10.48	10.50	10.28	10.60	10,404,166	109,310,538	10.506	8.328	8.312	8.328	8.153	8.407	13,118,129	8.3328	0.96%
2023-09-14	0	10.40	10.38	10.40	10.24	10.50	4,924,078	51,196,596	10.397	8.248	8.233	8.248	8.121	8.328	6,208,541	8.2462	1.56%
2023-09-13	0	10.24	10.20	10.24	9.800	10.28	7,416,252	75,392,472	10.166	8.121	8.090	8.121	7.773	8.153	9,350,807	8.0627	1.59%
2023-09-12	0	10.08	10.06	10.08	9.930	10.16	6,739,792	67,923,283	10.078	7.995	7.979	7.995	7.876	8.058	8,497,890	7.9930	-1.18%
2023-09-11	0	10.38	10.36	10.38	10.22	10.44	9,372,862	96,961,302	10.345	8.090	8.074	8.090	7.965	8.137	12,026,355	8.0624	-1.33%
2023-09-07	0	10.52	10.50	10.52	10.50	10.70	3,334,400	35,187,441	10.553	8.199	8.183	8.199	8.183	8.339	4,278,381	8.2245	-1.13%
2023-09-06	0	10.64	10.64	10.66	10.42	10.70	3,179,154	33,658,560	10.587	8.292	8.292	8.308	8.121	8.339	4,079,185	8.2513	0.95%
2023-09-05	0	10.54	10.52	10.54	10.50	10.80	5,195,396	54,758,218	10.540	8.214	8.199	8.214	8.183	8.417	6,666,232	8.2143	-1.31%
2023-09-04	0	10.68	10.68	10.70	10.56	10.90	7,321,776	77,922,531	10.643	8.324	8.324	8.339	8.230	8.495	9,394,599	8.2944	1.91%
2023-08-31	0	10.48	10.46	10.48	10.42	10.90	8,716,097	91,629,300	10.513	8.168	8.152	8.168	8.121	8.495	11,183,657	8.1931	-1.13%
2023-08-30	0	10.60	10.58	10.60	10.52	10.76	5,139,186	54,660,876	10.636	8.261	8.246	8.261	8.199	8.386	6,594,109	8.2893	-0.19%
2023-08-29	0	10.62	10.60	10.62	10.50	10.70	5,655,561	59,911,464	10.593	8.277	8.261	8.277	8.183	8.339	7,256,672	8.2561	0.76%
2023-08-28	0	10.54	10.54	10.56	10.44	11.06	5,705,817	60,490,768	10.602	8.214	8.214	8.230	8.137	8.620	7,321,155	8.2625	-1.13%
2023-08-25	0	10.66	10.66	10.68	10.58	10.74	5,004,135	53,354,137	10.662	8.308	8.308	8.324	8.246	8.370	6,420,825	8.3095	0.57%
2023-08-24	0	10.60	10.60	10.62	10.32	10.66	3,280,931	34,623,352	10.553	8.261	8.261	8.277	8.043	8.308	4,209,775	8.2245	2.71%
2023-08-23	0	10.32	10.30	10.32	10.12	10.42	5,864,645	60,530,098	10.321	8.043	8.027	8.043	7.887	8.121	7,524,948	8.0439	1.38%
2023-08-22	0	10.18	10.16	10.18	10.08	10.32	6,025,147	61,409,838	10.192	7.934	7.918	7.934	7.856	8.043	7,730,889	7.9434	1.90%
2023-08-21	0	9.990	9.990	10.00	9.900	10.08	7,646,583	76,431,130	9.9955	7.786	7.786	7.794	7.716	7.856	9,811,360	7.7901	-0.89%
2023-08-18	0	10.08	10.08	10.10	10.02	10.34	9,240,433	93,633,847	10.133	7.856	7.856	7.872	7.809	8.059	11,856,435	7.8973	-1.75%
2023-08-17	0	10.26	10.24	10.26	10.04	10.34	6,569,447	67,277,819	10.241	7.996	7.981	7.996	7.825	8.059	8,429,282	7.9814	-1.54%
2023-08-16	0	10.42	10.40	10.42	10.10	10.48	7,565,325	78,497,647	10.376	8.121	8.105	8.121	7.872	8.168	9,707,097	8.0866	0.58%
2023-08-15	0	10.36	10.34	10.36	10.30	10.56	10,067,685	104,841,103	10.414	8.074	8.059	8.074	8.027	8.230	12,917,885	8.1160	-2.26%
2023-08-14	0	10.60	10.60	10.62	10.46	10.68	6,697,835	70,700,376	10.556	8.261	8.261	8.277	8.152	8.324	8,594,018	8.2267	-1.49%
2023-08-11	0	10.76	10.74	10.76	10.68	10.90	7,466,400	80,236,899	10.746	8.386	8.370	8.386	8.324	8.495	9,580,166	8.3753	-1.65%
2023-08-10	0	10.94	10.92	10.94	10.74	11.00	4,275,467	46,611,626	10.902	8.526	8.511	8.526	8.370	8.573	5,485,868	8.4967	-0.55%
2023-08-09	0	11.00	10.98	11.00	10.80	11.14	4,362,097	48,006,948	11.005	8.573	8.557	8.573	8.417	8.682	5,597,023	8.5772	0.18%
2023-08-08	0	10.98	10.96	10.98	10.80	11.20	9,607,200	105,282,267	10.959	8.557	8.542	8.557	8.417	8.729	12,327,035	8.5408	0.18%
2023-08-07	0	10.96	10.96	10.98	10.82	11.08	4,871,538	53,595,839	11.002	8.542	8.542	8.557	8.433	8.635	6,250,689	8.5744	-0.18%
2023-08-04	0	10.98	10.98	11.02	10.92	11.42	10,247,497	113,454,732	11.071	8.557	8.557	8.589	8.511	8.900	13,148,602	8.6287	-1.96%
2023-08-03	0	11.20	11.18	11.20	11.02	11.36	8,493,225	95,094,339	11.196	8.729	8.713	8.729	8.589	8.854	10,897,689	8.7261	0.18%
2023-08-02	0	11.18	11.18	11.20	11.14	11.44	9,074,779	102,369,097	11.281	8.713	8.713	8.729	8.682	8.916	11,643,883	8.7917	-1.06%
2023-08-01	0	11.30	11.30	11.34	11.28	12.10	12,694,328	145,713,917	11.479	8.807	8.807	8.838	8.791	9.430	16,288,140	8.9460	-6.61%
2023-07-31	0	12.10	12.08	12.10	11.84	12.26	13,374,739	161,624,015	12.084	9.430	9.415	9.430	9.228	9.555	17,161,178	9.4180	1.00%
2023-07-28	0	11.98	11.98	12.00	11.66	12.00	4,204,792	50,018,042	11.895	9.337	9.337	9.352	9.087	9.352	5,395,185	9.2709	0.50%
2023-07-27	0	11.92	11.90	11.92	11.66	12.04	10,563,116	125,140,785	11.847	9.290	9.274	9.290	9.087	9.383	13,553,574	9.2330	3.29%
2023-07-26	0	11.54	11.54	11.56	11.40	11.56	5,194,244	59,735,201	11.500	8.994	8.994	9.009	8.885	9.009	6,664,754	8.9629	-0.52%
2023-07-25	0	11.60	11.58	11.60	11.30	11.74	6,505,108	75,061,884	11.539	9.041	9.025	9.041	8.807	9.150	8,346,729	8.9930	4.50%
2023-07-24	0	11.10	11.08	11.10	11.00	11.48	4,413,054	49,546,990	11.227	8.651	8.635	8.651	8.573	8.947	5,662,406	8.7502	-3.81%
2023-07-21	0	11.54	11.52	11.56	11.50	11.74	2,717,685	31,403,704	11.555	8.994	8.978	9.009	8.963	9.150	3,487,072	9.0058	0.35%
2023-07-20	0	11.50	11.50	11.52	11.16	11.56	7,176,481	82,077,252	11.437	8.963	8.963	8.978	8.698	9.009	9,208,170	8.9135	2.68%
2023-07-19	0	11.20	11.18	11.20	11.00	11.36	7,391,251	82,575,777	11.172	8.729	8.713	8.729	8.573	8.854	9,483,742	8.7071	-1.23%
2023-07-18	0	11.34	11.34	11.36	11.18	11.64	5,393,196	61,094,739	11.328	8.838	8.838	8.854	8.713	9.072	6,920,030	8.8287	-2.91%
2023-07-14	0	11.68	11.66	11.68	11.64	11.76	2,799,369	32,734,072	11.693	9.103	9.087	9.103	9.072	9.165	3,591,881	9.1134	-0.17%
2023-07-13	0	11.70	11.68	11.70	11.60	11.80	5,625,100	65,764,979	11.691	9.119	9.103	9.119	9.041	9.196	7,217,587	9.1118	1.21%
2023-07-12	0	11.56	11.54	11.56	11.50	11.74	2,569,690	29,815,073	11.603	9.009	8.994	9.009	8.963	9.150	3,297,179	9.0426	-1.53%
2023-07-11	0	11.74	11.72	11.74	11.48	11.80	3,183,154	37,241,498	11.700	9.150	9.134	9.150	8.947	9.196	4,084,317	9.1182	1.38%
2023-07-10	0	11.58	11.58	11.60	11.42	11.82	10,311,797	118,831,271	11.524	9.025	9.025	9.041	8.900	9.212	13,231,106	8.9812	0.35%
2023-07-07	0	11.54	11.54	11.56	11.46	11.80	4,652,236	53,852,171	11.576	8.994	8.994	9.009	8.931	9.196	5,969,302	9.0215	-2.20%
2023-07-06	0	11.80	11.80	11.82	11.44	12.08	5,929,402	70,334,004	11.862	9.196	9.196	9.212	8.916	9.415	7,608,038	9.2447	-2.32%
2023-07-05	0	12.08	12.06	12.08	12.02	12.20	3,664,425	44,431,927	12.125	9.415	9.399	9.415	9.368	9.508	4,701,838	9.4499	-0.82%
2023-07-04	0	12.18	12.16	12.18	12.16	12.36	3,301,244	40,335,470	12.218	9.493	9.477	9.493	9.477	9.633	4,235,839	9.5224	-0.65%
2023-07-03	0	12.26	12.26	12.28	12.08	12.38	4,070,502	49,928,126	12.266	9.555	9.555	9.571	9.415	9.648	5,222,877	9.5595	1.32%
2023-06-30	0	12.10	12.08	12.10	12.02	12.30	5,788,449	70,177,297	12.124	9.430	9.415	9.430	9.368	9.586	7,427,181	9.4487	0.67%
2023-06-29	0	12.02	12.00	12.02	12.00	12.46	3,092,065	37,386,936	12.091	9.368	9.352	9.368	9.352	9.711	3,967,440	9.4234	-2.59%
2023-06-28	0	12.34	12.32	12.34	12.20	12.42	2,958,338	36,367,403	12.293	9.617	9.602	9.617	9.508	9.680	3,795,855	9.5808	-0.48%
2023-06-27	0	12.40	12.40	12.42	12.14	12.48	2,058,058	25,422,763	12.353	9.664	9.664	9.680	9.461	9.726	2,640,702	9.6273	1.14%
2023-06-26	0	12.26	12.26	12.28	12.12	12.36	3,140,447	38,448,210	12.243	9.555	9.555	9.571	9.446	9.633	4,029,519	9.5416	0.16%
2023-06-23	0	12.24	12.24	12.26	12.14	12.90	3,660,213	44,865,727	12.258	9.539	9.539	9.555	9.461	10.05	4,696,433	9.5531	-3.77%
2023-06-21	0	12.72	12.70	12.72	12.66	12.82	3,958,724	50,521,250	12.762	9.913	9.898	9.913	9.867	9.991	5,079,454	9.9462	-0.93%
2023-06-20	0	12.84	12.84	12.86	12.72	13.08	3,169,116	40,632,584	12.821	10.01	10.01	10.02	9.913	10.19	4,066,305	9.9925	-2.13%
2023-06-19	0	13.12	13.10	13.12	13.02	13.34	1,853,547	24,359,463	13.142	10.23	10.21	10.23	10.15	10.40	2,378,293	10.242	-1.50%
2023-06-16	0	13.32	13.32	13.34	13.20	13.48	4,491,225	59,938,261	13.346	10.38	10.38	10.40	10.29	10.51	5,762,708	10.401	0.76%
2023-06-15	0	13.22	13.18	13.22	13.06	13.26	3,103,908	40,936,050	13.189	10.30	10.27	10.30	10.18	10.33	3,982,636	10.279	1.38%
2023-06-14	0	13.04	13.04	13.06	13.00	13.50	4,168,008	54,788,388	13.145	10.16	10.16	10.18	10.13	10.52	5,347,987	10.245	-1.36%
2023-06-13	0	13.22	13.22	13.24	13.10	13.34	5,027,415	66,476,492	13.223	10.30	10.30	10.32	10.21	10.40	6,450,695	10.305	-0.15%
2023-06-12	0	13.24	13.20	13.24	12.96	13.26	2,350,235	30,997,364	13.189	10.32	10.29	10.32	10.10	10.33	3,015,595	10.279	0.30%
2023-06-09	0	13.20	13.18	13.20	13.10	13.38	2,732,530	36,157,845	13.232	10.29	10.27	10.29	10.21	10.43	3,506,120	10.313	-0.45%
2023-06-08	0	13.26	13.24	13.26	13.08	13.38	3,323,792	43,996,084	13.237	10.33	10.32	10.33	10.19	10.43	4,264,770	10.316	-0.15%
2023-06-07	0	13.28	13.26	13.28	13.22	13.66	5,202,251	69,389,048	13.338	10.35	10.33	10.35	10.30	10.65	6,675,028	10.395	-0.60%
2023-06-06	0	13.36	13.32	13.36	12.94	13.38	6,937,048	92,272,453	13.301	10.41	10.38	10.41	10.08	10.43	8,900,953	10.367	2.30%
2023-06-05	0	13.06	13.02	13.06	12.74	13.12	3,860,788	50,307,852	13.030	10.18	10.15	10.18	9.929	10.23	4,953,792	10.155	0.77%
2023-06-02	0	12.96	12.96	12.98	12.44	13.08	7,403,184	95,560,357	12.908	10.10	10.10	10.12	9.695	10.19	9,499,053	10.060	4.18%
2023-06-01	0	12.44	12.42	12.44	12.04	12.52	7,802,437	96,386,114	12.353	9.695	9.680	9.695	9.383	9.758	10,011,337	9.6277	0.32%
2023-05-31	0	12.40	12.40	12.42	12.10	12.54	19,669,543	243,129,127	12.361	9.664	9.664	9.680	9.430	9.773	25,238,065	9.6334	-1.12%
2023-05-30	0	12.54	12.52	12.54	12.16	12.64	5,203,902	64,562,056	12.406	9.773	9.758	9.773	9.477	9.851	6,677,146	9.6691	2.28%
2023-05-29	0	12.26	12.24	12.26	12.22	12.52	6,544,382	80,566,906	12.311	9.555	9.539	9.555	9.524	9.758	8,397,121	9.5946	1.32%
2023-05-25	0	12.10	12.08	12.10	12.00	12.22	4,683,531	56,701,131	12.106	9.430	9.415	9.430	9.352	9.524	6,009,456	9.4353	-2.58%
2023-05-24	0	12.42	12.40	12.42	12.30	12.72	6,962,434	86,845,218	12.473	9.680	9.664	9.680	9.586	9.913	8,933,525	9.7213	-2.36%
2023-05-23	0	12.72	12.70	12.72	12.64	12.80	4,862,497	61,854,110	12.721	9.913	9.898	9.913	9.851	9.976	6,239,088	9.9140	-0.16%
2023-05-22	0	12.74	12.72	12.74	12.38	12.82	5,116,122	64,908,248	12.687	9.929	9.913	9.929	9.648	9.991	6,564,516	9.8877	2.91%
2023-05-19	0	12.38	12.38	12.40	12.16	12.40	6,122,193	75,755,272	12.374	9.648	9.648	9.664	9.477	9.664	7,855,409	9.6437	-0.96%
2023-05-18	0	12.50	12.48	12.50	12.36	12.62	3,307,072	41,454,820	12.535	9.742	9.726	9.742	9.633	9.836	4,243,317	9.7694	0.32%
2023-05-17	0	12.46	12.46	12.48	12.44	13.00	4,071,489	51,374,752	12.618	9.711	9.711	9.726	9.695	10.13	5,224,143	9.8341	-4.01%
2023-05-16	0	12.98	12.96	12.98	12.78	13.18	5,260,941	68,206,131	12.965	10.12	10.10	10.12	9.960	10.27	6,750,333	10.104	-0.76%
2023-05-15	0	13.08	13.08	13.10	12.78	13.20	2,038,939	26,519,393	13.006	10.19	10.19	10.21	9.960	10.29	2,616,170	10.137	0.93%
2023-05-12	0	12.96	12.96	12.98	12.92	13.24	4,007,511	52,251,504	13.038	10.10	10.10	10.12	10.07	10.32	5,142,053	10.162	-2.11%
2023-05-11	0	13.24	13.22	13.24	13.14	13.48	4,874,677	64,857,329	13.305	10.32	10.30	10.32	10.24	10.51	6,254,717	10.369	-1.49%
2023-05-10	0	13.44	13.44	13.46	13.34	13.68	3,937,903	53,134,330	13.493	10.47	10.47	10.49	10.40	10.66	5,052,738	10.516	-0.74%
2023-05-09	0	13.54	13.54	13.56	13.52	14.20	4,543,197	62,122,576	13.674	10.55	10.55	10.57	10.54	11.07	5,829,393	10.657	-3.70%
2023-05-08	0	14.06	14.06	14.08	14.04	14.60	3,632,157	51,460,368	14.168	10.96	10.96	10.97	10.94	11.38	4,660,434	11.042	-1.40%
2023-05-05	0	14.26	14.24	14.26	13.74	14.70	12,443,278	178,583,255	14.352	11.11	11.10	11.11	10.71	11.46	15,966,017	11.185	4.24%
2023-05-04	0	13.68	13.68	13.70	13.16	13.84	8,306,497	112,558,174	13.551	10.66	10.66	10.68	10.26	10.79	10,658,098	10.561	3.95%
2023-05-03	0	13.16	13.16	13.18	13.08	13.64	8,912,010	117,966,189	13.237	10.26	10.26	10.27	10.19	10.63	11,435,034	10.316	-2.81%
2023-05-02	0	14.14	14.12	14.14	14.02	14.54	6,794,081	96,186,730	14.157	10.55	10.54	10.55	10.46	10.85	9,103,811	10.566	-1.26%
2023-04-28	0	14.32	14.32	14.34	14.18	14.54	4,090,167	58,703,380	14.352	10.69	10.69	10.70	10.58	10.85	5,480,669	10.711	-0.14%
2023-04-27	0	14.34	14.32	14.34	14.12	14.50	2,610,780	37,418,592	14.332	10.70	10.69	10.70	10.54	10.82	3,498,346	10.696	0.84%
2023-04-26	0	14.22	14.22	14.24	14.08	14.36	6,359,317	90,493,695	14.230	10.61	10.61	10.63	10.51	10.72	8,521,244	10.620	0.99%
2023-04-25	0	14.08	14.08	14.10	14.06	14.28	4,755,203	67,335,734	14.160	10.51	10.51	10.52	10.49	10.66	6,371,792	10.568	-0.71%
2023-04-24	0	14.18	14.18	14.20	14.16	14.52	4,036,014	57,452,880	14.235	10.58	10.58	10.60	10.57	10.84	5,408,106	10.623	-0.98%
2023-04-21	0	14.32	14.30	14.32	14.26	14.64	2,359,865	34,018,611	14.415	10.69	10.67	10.69	10.64	10.93	3,162,130	10.758	-0.69%
2023-04-20	0	14.42	14.40	14.42	14.26	14.50	2,938,145	42,304,225	14.398	10.76	10.75	10.76	10.64	10.82	3,937,003	10.745	1.12%
2023-04-19	0	14.26	14.24	14.26	14.00	14.58	7,444,564	106,010,467	14.240	10.64	10.63	10.64	10.45	10.88	9,975,434	10.627	-2.33%
2023-04-18	0	14.60	14.58	14.60	14.54	14.70	4,778,284	69,788,768	14.605	10.90	10.88	10.90	10.85	10.97	6,402,720	10.900	-1.62%
2023-04-17	0	14.84	14.84	14.86	14.54	15.06	5,594,041	82,473,406	14.743	11.07	11.07	11.09	10.85	11.24	7,495,803	11.003	-1.46%
2023-04-14	0	15.06	15.04	15.06	14.90	15.22	2,320,453	34,913,333	15.046	11.24	11.22	11.24	11.12	11.36	3,109,319	11.229	0.00%
2023-04-13	0	15.06	15.04	15.08	14.80	15.10	2,970,473	44,620,799	15.021	11.24	11.22	11.25	11.05	11.27	3,980,321	11.210	-0.13%
2023-04-12	0	15.08	15.06	15.08	14.84	15.18	2,877,244	43,331,126	15.060	11.25	11.24	11.25	11.07	11.33	3,855,398	11.239	1.34%
2023-04-11	0	14.88	14.88	14.90	14.64	15.02	4,736,623	70,127,857	14.805	11.10	11.10	11.12	10.93	11.21	6,346,896	11.049	0.68%
2023-04-06	0	14.78	14.74	14.78	14.58	14.84	2,817,394	41,496,450	14.729	11.03	11.00	11.03	10.88	11.07	3,775,201	10.992	0.82%
2023-04-04	0	14.66	14.66	14.70	14.60	14.94	2,928,242	43,118,816	14.725	10.94	10.94	10.97	10.90	11.15	3,923,733	10.989	0.00%
2023-04-03	0	14.66	14.66	14.68	14.56	15.00	2,485,537	36,587,877	14.720	10.94	10.94	10.96	10.87	11.19	3,330,526	10.986	-0.14%
2023-03-31	0	14.68	14.68	14.70	14.54	14.96	4,163,437	61,198,971	14.699	10.96	10.96	10.97	10.85	11.16	5,578,848	10.970	-0.14%
2023-03-30	0	14.70	14.68	14.70	14.54	14.80	1,647,263	24,167,211	14.671	10.97	10.96	10.97	10.85	11.05	2,207,270	10.949	0.00%
2023-03-29	0	14.70	14.68	14.70	14.58	14.90	2,093,697	30,781,301	14.702	10.97	10.96	10.97	10.88	11.12	2,805,475	10.972	-0.54%
2023-03-28	0	14.78	14.78	14.80	14.50	14.82	3,059,110	45,070,774	14.733	11.03	11.03	11.05	10.82	11.06	4,099,092	10.995	0.27%
2023-03-27	0	14.74	14.72	14.74	14.70	15.34	2,735,509	40,507,813	14.808	11.00	10.99	11.00	10.97	11.45	3,665,479	11.051	-3.03%
2023-03-24	0	15.20	15.14	15.20	14.78	15.30	2,814,703	42,716,957	15.176	11.34	11.30	11.34	11.03	11.42	3,771,596	11.326	1.47%
2023-03-23	0	14.98	14.96	14.98	14.62	14.98	3,335,000	49,517,740	14.848	11.18	11.16	11.18	10.91	11.18	4,468,774	11.081	0.40%
2023-03-22	0	14.92	14.92	14.94	14.62	15.10	1,997,075	29,842,807	14.943	11.13	11.13	11.15	10.91	11.27	2,676,005	11.152	1.77%
2023-03-21	0	14.66	14.64	14.66	14.64	15.18	1,771,906	26,191,220	14.781	10.94	10.93	10.94	10.93	11.33	2,374,287	11.031	-1.35%
2023-03-20	0	14.86	14.84	14.86	14.78	15.22	2,168,426	32,249,341	14.872	11.09	11.07	11.09	11.03	11.36	2,905,609	11.099	-1.72%
2023-03-17	0	15.12	15.10	15.12	14.58	15.28	5,198,556	78,498,614	15.100	11.28	11.27	11.28	10.88	11.40	6,965,868	11.269	2.30%
2023-03-16	0	14.78	14.76	14.78	14.60	15.06	4,354,165	64,293,244	14.766	11.03	11.02	11.03	10.90	11.24	5,834,416	11.020	-1.20%
2023-03-15	0	14.96	14.94	14.96	14.68	15.16	3,853,612	57,516,119	14.925	11.16	11.15	11.16	10.96	11.31	5,163,694	11.139	1.77%
2023-03-14	0	14.70	14.68	14.70	14.52	15.10	7,810,420	115,556,105	14.795	10.97	10.96	10.97	10.84	11.27	10,465,667	11.041	0.14%
2023-03-13	0	14.68	14.68	14.70	14.34	14.82	5,404,286	79,046,367	14.627	10.96	10.96	10.97	10.70	11.06	7,241,539	10.916	-0.41%
2023-03-10	0	14.74	14.72	14.74	14.70	15.72	4,649,123	69,074,482	14.858	11.00	10.99	11.00	10.97	11.73	6,229,649	11.088	-5.63%
2023-03-09	0	15.62	15.62	15.64	15.42	15.80	3,502,812	54,706,886	15.618	11.66	11.66	11.67	11.51	11.79	4,693,636	11.656	0.00%
2023-03-08	0	15.62	15.62	15.64	15.38	15.96	3,477,214	54,198,262	15.587	11.66	11.66	11.67	11.48	11.91	4,659,335	11.632	-1.64%
2023-03-07	0	15.88	15.88	15.90	15.64	15.98	3,027,940	47,978,689	15.845	11.85	11.85	11.87	11.67	11.93	4,057,325	11.825	1.15%
2023-03-06	0	15.70	15.68	15.70	15.42	15.78	3,032,990	47,560,569	15.681	11.72	11.70	11.72	11.51	11.78	4,064,092	11.703	1.55%
2023-03-03	0	15.46	15.44	15.46	15.32	15.60	1,906,160	29,522,685	15.488	11.54	11.52	11.54	11.43	11.64	2,554,182	11.559	0.78%
2023-03-02	0	15.34	15.32	15.34	15.22	15.54	3,768,120	58,007,786	15.394	11.45	11.43	11.45	11.36	11.60	5,049,138	11.489	-1.41%
2023-03-01	0	15.56	15.54	15.56	15.14	15.66	4,720,284	73,003,795	15.466	11.61	11.60	11.61	11.30	11.69	6,325,002	11.542	2.77%
2023-02-28	0	15.14	15.14	15.22	15.14	15.54	6,981,952	106,236,576	15.216	11.30	11.30	11.36	11.30	11.60	9,355,551	11.355	-1.05%
2023-02-27	0	15.30	15.30	15.32	15.08	15.68	4,336,993	66,284,630	15.284	11.42	11.42	11.43	11.25	11.70	5,811,407	11.406	-1.54%
2023-02-24	0	15.54	15.54	15.56	15.46	15.72	3,212,893	50,008,862	15.565	11.60	11.60	11.61	11.54	11.73	4,305,155	11.616	0.00%
2023-02-23	0	15.54	15.52	15.54	15.28	15.62	3,409,035	52,681,652	15.454	11.60	11.58	11.60	11.40	11.66	4,567,978	11.533	-0.51%
2023-02-22	0	15.62	15.60	15.62	15.52	16.10	3,820,375	60,103,103	15.732	11.66	11.64	11.66	11.58	12.02	5,119,158	11.741	-2.98%
2023-02-21	0	16.10	16.02	16.10	15.82	16.16	2,887,989	46,328,263	16.042	12.02	11.96	12.02	11.81	12.06	3,869,796	11.972	0.37%
2023-02-20	0	16.04	16.04	16.08	15.88	16.28	2,733,432	43,983,953	16.091	11.97	11.97	12.00	11.85	12.15	3,662,695	12.009	0.88%
2023-02-17	0	15.90	15.90	15.92	15.82	16.16	3,081,556	49,126,917	15.942	11.87	11.87	11.88	11.81	12.06	4,129,168	11.898	-0.75%
2023-02-16	0	16.02	16.00	16.02	15.60	16.26	6,817,863	108,953,212	15.981	11.96	11.94	11.96	11.64	12.13	9,135,678	11.926	1.52%
2023-02-15	0	15.78	15.78	15.80	15.56	15.90	5,773,820	91,192,299	15.794	11.78	11.78	11.79	11.61	11.87	7,736,700	11.787	-0.13%
2023-02-14	0	15.80	15.80	15.82	15.48	15.86	1,708,061	26,914,273	15.757	11.79	11.79	11.81	11.55	11.84	2,288,737	11.759	1.02%
2023-02-13	0	15.64	15.64	15.66	15.40	15.90	3,007,218	46,907,465	15.598	11.67	11.67	11.69	11.49	11.87	4,029,558	11.641	-2.13%
2023-02-10	0	15.98	15.96	15.98	15.82	16.20	2,406,280	38,493,326	15.997	11.93	11.91	11.93	11.81	12.09	3,224,324	11.938	0.38%
2023-02-09	0	15.92	15.92	15.94	15.68	15.98	7,898,211	125,332,764	15.869	11.88	11.88	11.90	11.70	11.93	10,583,304	11.842	0.89%
2023-02-08	0	15.78	15.78	15.80	15.72	15.92	3,390,841	53,696,068	15.836	11.78	11.78	11.79	11.73	11.88	4,543,599	11.818	-0.13%
2023-02-07	0	15.80	15.78	15.80	15.58	15.94	4,237,255	66,930,347	15.796	11.79	11.78	11.79	11.63	11.90	5,677,761	11.788	1.28%
2023-02-06	0	15.60	15.60	15.62	15.40	16.00	4,945,689	77,090,207	15.587	11.64	11.64	11.66	11.49	11.94	6,627,036	11.633	-2.62%
2023-02-03	0	16.02	16.00	16.02	15.62	16.14	9,607,703	153,399,193	15.966	11.96	11.94	11.96	11.66	12.05	12,873,958	11.915	2.69%
2023-02-02	0	15.60	15.60	15.62	15.34	15.78	4,485,714	69,853,622	15.572	11.64	11.64	11.66	11.45	11.78	6,010,687	11.622	2.77%
2023-02-01	0	15.18	15.12	15.18	14.76	15.18	6,166,597	92,444,359	14.991	11.33	11.28	11.33	11.02	11.33	8,263,007	11.188	2.85%
2023-01-31	0	14.76	14.76	14.78	14.58	15.76	8,056,900	120,349,740	14.937	11.02	11.02	11.03	10.88	11.76	10,795,941	11.148	-5.26%
2023-01-30	0	15.58	15.56	15.58	15.50	15.96	4,148,595	65,167,919	15.708	11.63	11.61	11.63	11.57	11.91	5,558,960	11.723	0.26%
2023-01-27	0	15.54	15.54	15.56	15.30	15.68	4,546,002	70,384,383	15.483	11.60	11.60	11.61	11.42	11.70	6,091,471	11.555	1.44%
2023-01-26	0	15.32	15.32	15.34	15.00	15.46	4,383,584	66,991,427	15.282	11.43	11.43	11.45	11.19	11.54	5,873,837	11.405	2.13%
2023-01-20	0	15.00	14.98	15.00	14.86	15.20	4,253,438	63,679,634	14.971	11.19	11.18	11.19	11.09	11.34	5,699,446	11.173	0.13%
2023-01-19	0	14.98	14.96	14.98	14.66	15.02	2,666,390	39,691,588	14.886	11.18	11.16	11.18	10.94	11.21	3,572,862	11.109	0.94%
2023-01-18	0	14.84	14.82	14.84	14.66	14.96	2,001,099	29,646,720	14.815	11.07	11.06	11.07	10.94	11.16	2,681,397	11.056	0.13%
2023-01-17	0	14.82	14.80	14.82	14.66	14.90	4,256,888	62,922,190	14.781	11.06	11.05	11.06	10.94	11.12	5,704,069	11.031	0.54%
2023-01-16	0	14.74	14.74	14.76	14.64	15.08	3,539,400	52,597,859	14.861	11.00	11.00	11.02	10.93	11.25	4,742,662	11.090	-0.54%
2023-01-13	0	14.82	14.82	14.84	14.64	14.86	3,004,416	44,375,803	14.770	11.06	11.06	11.07	10.93	11.09	4,025,804	11.023	1.23%
2023-01-12	0	14.64	14.58	14.64	14.44	14.68	4,468,427	65,057,204	14.559	10.93	10.88	10.93	10.78	10.96	5,987,523	10.865	0.41%
2023-01-11	0	14.58	14.56	14.58	14.56	15.04	4,371,478	64,454,953	14.744	10.88	10.87	10.88	10.87	11.22	5,857,615	11.004	-3.19%
2023-01-10	0	15.06	15.04	15.06	14.90	15.10	8,202,862	123,096,693	15.007	11.24	11.22	11.24	11.12	11.27	10,991,525	11.199	0.94%
2023-01-09	0	14.92	14.90	14.92	14.88	15.76	8,049,406	121,185,116	15.055	11.13	11.12	11.13	11.10	11.76	10,785,899	11.236	-3.24%
2023-01-06	0	15.42	15.42	15.44	15.30	15.56	4,602,705	71,062,150	15.439	11.51	11.51	11.52	11.42	11.61	6,167,451	11.522	-0.52%
2023-01-05	0	15.50	15.48	15.50	15.46	15.94	5,272,393	82,400,810	15.629	11.57	11.55	11.57	11.54	11.90	7,064,807	11.664	-1.65%
2023-01-04	0	15.76	15.74	15.76	15.60	15.90	3,914,757	61,753,243	15.774	11.76	11.75	11.76	11.64	11.87	5,245,626	11.772	0.00%
2023-01-03	0	15.76	15.72	15.76	14.78	15.78	2,820,259	43,646,089	15.476	11.76	11.73	11.76	11.03	11.78	3,779,040	11.550	3.28%
2022-12-30	0	15.26	15.26	15.28	15.20	15.48	3,210,150	49,175,922	15.319	11.39	11.39	11.40	11.34	11.55	4,301,480	11.432	0.39%
2022-12-29	0	15.20	15.18	15.20	15.08	15.30	3,624,507	55,103,900	15.203	11.34	11.33	11.34	11.25	11.42	4,856,702	11.346	-1.04%
2022-12-28	0	15.36	15.32	15.36	15.08	15.46	4,443,307	68,072,283	15.320	11.46	11.43	11.46	11.25	11.54	5,953,863	11.433	3.78%
2022-12-23	0	14.80	14.80	14.82	14.62	14.88	1,489,000	21,994,659	14.771	11.05	11.05	11.06	10.91	11.10	1,995,204	11.024	0.54%
2022-12-22	0	14.72	14.72	14.76	14.66	14.92	1,895,468	27,956,654	14.749	10.99	10.99	11.02	10.94	11.13	2,539,855	11.007	0.82%
2022-12-21	0	14.60	14.60	14.62	14.50	15.10	1,856,148	27,179,998	14.643	10.90	10.90	10.91	10.82	11.27	2,487,168	10.928	-1.08%
2022-12-20	0	14.76	14.76	14.80	14.70	15.16	4,602,846	68,667,423	14.918	11.02	11.02	11.05	10.97	11.31	6,167,639	11.134	-2.25%
2022-12-19	0	15.10	15.06	15.10	14.76	15.18	3,931,872	58,829,539	14.962	11.27	11.24	11.27	11.02	11.33	5,268,560	11.166	1.34%
2022-12-16	0	14.90	14.90	14.92	14.56	15.04	7,938,816	118,445,400	14.920	11.12	11.12	11.13	10.87	11.22	10,637,713	11.134	0.00%
2022-12-15	0	14.90	14.90	14.94	14.66	15.10	5,742,527	85,510,827	14.891	11.12	11.12	11.15	10.94	11.27	7,694,769	11.113	0.68%
2022-12-14	0	14.80	14.80	14.82	14.66	15.14	12,708,603	188,741,040	14.851	11.05	11.05	11.06	10.94	11.30	17,029,047	11.083	-0.80%
2022-12-13	0	14.92	14.92	14.94	14.62	15.00	6,769,534	100,354,033	14.824	11.13	11.13	11.15	10.91	11.19	9,070,919	11.063	2.05%
2022-12-12	0	14.62	14.60	14.62	14.50	15.22	5,056,771	74,339,916	14.701	10.91	10.90	10.91	10.82	11.36	6,775,882	10.971	-2.53%
2022-12-09	0	15.00	14.98	15.00	14.20	15.24	11,153,799	166,525,694	14.930	11.19	11.18	11.19	10.60	11.37	14,945,669	11.142	4.02%
2022-12-08	0	14.42	14.42	14.46	14.24	14.62	7,272,452	105,213,546	14.467	10.76	10.76	10.79	10.63	10.91	9,744,811	10.797	0.84%
2022-12-07	0	14.30	14.30	14.32	14.28	14.86	6,948,100	101,196,706	14.565	10.67	10.67	10.69	10.66	11.09	9,310,191	10.869	-2.46%
2022-12-06	0	14.66	14.64	14.66	14.00	14.70	5,472,383	79,658,493	14.556	10.94	10.93	10.94	10.45	10.97	7,332,786	10.863	1.66%
2022-12-05	0	14.42	14.42	14.46	14.08	14.50	11,278,422	160,562,100	14.236	10.76	10.76	10.79	10.51	10.82	15,112,659	10.624	4.04%
2022-12-02	0	13.86	13.84	13.86	13.80	14.66	9,841,448	136,935,646	13.914	10.34	10.33	10.34	10.30	10.94	13,187,168	10.384	-3.88%
2022-12-01	0	14.42	14.40	14.42	13.92	14.48	10,408,846	148,504,652	14.267	10.76	10.75	10.76	10.39	10.81	13,947,460	10.647	0.28%
2022-11-30	0	14.38	14.32	14.38	13.18	14.38	24,828,460	352,121,936	14.182	10.73	10.69	10.73	9.836	10.73	33,269,197	10.584	6.84%
2022-11-29	0	13.46	13.40	13.46	13.04	13.46	5,626,983	74,602,750	13.258	10.05	10.00	10.05	9.732	10.05	7,539,944	9.8943	4.02%
2022-11-28	0	12.94	12.92	12.94	12.68	13.18	4,396,781	56,910,815	12.944	9.657	9.642	9.657	9.463	9.836	5,891,520	9.6598	-2.56%
2022-11-25	0	13.28	13.22	13.28	12.90	13.28	2,086,351	27,445,962	13.155	9.911	9.866	9.911	9.627	9.911	2,795,631	9.8174	2.00%
2022-11-24	0	13.02	13.00	13.02	12.72	13.10	3,284,000	42,499,303	12.941	9.717	9.702	9.717	9.493	9.776	4,400,436	9.6580	1.88%
2022-11-23	0	12.78	12.76	12.78	12.56	12.84	3,554,461	45,231,335	12.725	9.538	9.523	9.538	9.373	9.582	4,762,843	9.4967	0.95%
2022-11-22	0	12.66	12.66	12.70	12.54	13.06	3,412,239	43,570,654	12.769	9.448	9.448	9.478	9.358	9.747	4,572,271	9.5293	-1.25%
2022-11-21	0	12.82	12.76	12.82	12.54	12.92	2,919,087	37,191,868	12.741	9.567	9.523	9.567	9.358	9.642	3,911,466	9.5084	-0.31%
2022-11-18	0	12.86	12.86	12.90	12.70	13.18	6,484,269	83,437,037	12.868	9.597	9.597	9.627	9.478	9.836	8,688,675	9.6030	-0.62%
2022-11-17	0	12.94	12.94	12.96	12.94	13.34	8,224,221	108,241,589	13.161	9.657	9.657	9.672	9.657	9.956	11,020,145	9.8222	-2.56%
2022-11-16	0	13.28	13.28	13.30	12.98	13.64	9,751,852	130,145,561	13.346	9.911	9.911	9.926	9.687	10.18	13,067,113	9.9598	0.91%
2022-11-15	0	13.16	13.14	13.16	12.60	13.18	7,709,873	100,024,117	12.974	9.821	9.806	9.821	9.403	9.836	10,330,938	9.6820	4.44%
2022-11-14	0	12.60	12.58	12.60	12.34	13.00	6,156,721	77,289,687	12.554	9.403	9.388	9.403	9.209	9.702	8,249,773	9.3687	3.79%
2022-11-11	0	12.14	12.14	12.20	11.24	12.24	11,124,657	132,762,103	11.934	9.060	9.060	9.105	8.388	9.135	14,906,619	8.9063	8.98%
2022-11-10	0	11.14	11.10	11.14	10.86	11.16	2,407,358	26,644,835	11.068	8.314	8.284	8.314	8.105	8.329	3,225,769	8.2600	0.18%
2022-11-09	0	11.12	11.12	11.14	10.84	11.42	4,049,711	45,386,214	11.207	8.299	8.299	8.314	8.090	8.523	5,426,460	8.3639	-1.94%
2022-11-08	0	11.34	11.32	11.34	11.00	11.42	4,487,042	50,491,526	11.253	8.463	8.448	8.463	8.209	8.523	6,012,466	8.3978	2.53%
2022-11-07	0	11.06	11.04	11.06	10.66	11.28	4,577,507	50,630,642	11.061	8.254	8.239	8.254	7.955	8.418	6,133,686	8.2545	2.79%
2022-11-04	0	10.76	10.76	10.78	10.18	10.96	8,520,815	90,951,483	10.674	8.030	8.030	8.045	7.597	8.179	11,417,570	7.9659	5.08%
2022-11-03	0	10.24	10.24	10.26	9.680	10.34	10,308,793	104,896,779	10.175	7.642	7.642	7.657	7.224	7.717	13,813,393	7.5938	4.17%
2022-11-02	0	9.830	9.820	9.830	9.280	9.960	11,715,392	112,935,664	9.6399	7.336	7.329	7.336	6.926	7.433	15,698,182	7.1942	-1.31%
2022-11-01	0	9.960	9.960	9.970	9.770	10.10	7,400,627	73,967,447	9.9948	7.433	7.433	7.441	7.291	7.538	9,916,560	7.4590	0.91%
2022-10-31	0	9.870	9.870	9.880	9.710	10.32	11,853,005	118,157,511	9.9686	7.366	7.366	7.373	7.246	7.702	15,882,578	7.4394	-4.36%
2022-10-28	0	10.32	10.30	10.32	10.26	10.98	6,362,403	67,113,500	10.548	7.702	7.687	7.702	7.657	8.194	8,525,379	7.8722	-4.09%
2022-10-27	0	10.76	10.76	10.78	10.60	11.14	10,760,560	116,992,483	10.872	8.030	8.030	8.045	7.911	8.314	14,418,743	8.1139	1.51%
2022-10-26	0	10.60	10.60	10.62	10.24	11.50	17,183,401	184,595,130	10.743	7.911	7.911	7.926	7.642	8.582	23,025,107	8.0171	-6.53%
2022-10-25	0	11.34	11.32	11.34	11.00	11.44	5,208,606	58,562,359	11.243	8.463	8.448	8.463	8.209	8.538	6,979,335	8.3908	-0.35%
2022-10-24	0	11.38	11.38	11.40	11.26	12.24	9,012,025	104,052,605	11.546	8.493	8.493	8.508	8.403	9.135	12,075,773	8.6166	-7.48%
2022-10-21	0	12.30	12.30	12.32	12.26	12.84	4,288,106	53,407,130	12.455	9.179	9.179	9.194	9.150	9.582	5,745,900	9.2948	-4.21%
2022-10-20	0	12.84	12.80	12.84	12.64	13.00	3,177,341	40,723,798	12.817	9.582	9.553	9.582	9.433	9.702	4,257,517	9.5652	-1.38%
2022-10-19	0	13.02	13.00	13.02	12.86	13.30	2,459,911	32,166,831	13.076	9.717	9.702	9.717	9.597	9.926	3,296,188	9.7588	-0.46%
2022-10-18	0	13.08	13.06	13.08	12.80	13.34	6,700,587	87,044,690	12.991	9.761	9.747	9.761	9.553	9.956	8,978,533	9.6948	0.46%
2022-10-17	0	13.02	13.00	13.02	12.88	13.10	5,195,860	67,383,174	12.969	9.717	9.702	9.717	9.612	9.776	6,962,256	9.6784	0.00%
2022-10-14	0	13.02	13.02	13.04	12.98	13.30	3,244,860	42,510,591	13.101	9.717	9.717	9.732	9.687	9.926	4,347,990	9.7771	0.31%
2022-10-13	0	12.98	12.98	13.00	12.76	13.06	3,183,563	41,140,360	12.923	9.687	9.687	9.702	9.523	9.747	4,265,854	9.6441	-0.15%
2022-10-12	0	13.00	13.00	13.02	12.80	13.06	7,563,398	98,081,291	12.968	9.702	9.702	9.717	9.553	9.747	10,134,667	9.6778	0.62%
2022-10-11	0	12.92	12.90	12.92	12.88	13.20	11,756,800	152,542,777	12.975	9.642	9.627	9.642	9.612	9.851	15,753,667	9.6830	-2.12%
2022-10-10	0	13.20	13.20	13.22	13.08	13.32	7,818,646	103,200,723	13.199	9.851	9.851	9.866	9.761	9.941	10,476,690	9.8505	-1.20%
2022-10-07	0	13.36	13.34	13.36	13.10	13.48	6,085,197	81,339,671	13.367	9.970	9.956	9.970	9.776	10.06	8,153,934	9.9755	-1.76%
2022-10-06	0	13.60	13.58	13.60	13.26	13.62	4,937,393	66,688,407	13.507	10.15	10.13	10.15	9.896	10.16	6,615,920	10.080	1.64%
2022-10-05	0	13.38	13.36	13.38	13.08	13.44	5,075,561	67,432,676	13.286	9.985	9.970	9.985	9.761	10.03	6,801,060	9.9150	3.72%
2022-10-03	0	12.90	12.88	12.90	12.62	13.10	2,501,491	32,239,048	12.888	9.627	9.612	9.627	9.418	9.776	3,351,903	9.6181	0.16%
2022-09-30	0	12.88	12.88	12.90	12.68	12.98	4,692,772	60,350,571	12.860	9.612	9.612	9.627	9.463	9.687	6,288,137	9.5975	0.62%
2022-09-29	0	12.80	12.80	12.82	12.70	13.18	5,695,493	73,122,115	12.839	9.553	9.553	9.567	9.478	9.836	7,631,745	9.5813	0.95%
2022-09-28	0	12.68	12.66	12.68	12.64	13.40	5,024,026	64,960,803	12.930	9.463	9.448	9.463	9.433	10.00	6,732,005	9.6495	-4.23%
2022-09-27	0	13.24	13.22	13.24	12.92	13.32	5,396,992	71,187,569	13.190	9.881	9.866	9.881	9.642	9.941	7,231,765	9.8437	1.38%
2022-09-26	0	13.06	13.06	13.08	13.02	13.26	4,574,603	60,072,643	13.132	9.747	9.747	9.761	9.717	9.896	6,129,795	9.8001	-1.51%
2022-09-23	0	13.26	13.26	13.28	13.10	13.32	3,262,301	43,237,209	13.254	9.896	9.896	9.911	9.776	9.941	4,371,360	9.8910	-0.30%
2022-09-22	0	13.30	13.30	13.32	13.12	13.36	3,714,855	49,290,694	13.269	9.926	9.926	9.941	9.791	9.970	4,977,765	9.9022	-1.77%
2022-09-21	0	13.54	13.52	13.54	13.40	13.72	5,690,014	77,060,525	13.543	10.10	10.09	10.10	10.00	10.24	7,624,403	10.107	-0.29%
2022-09-20	0	13.58	13.56	13.58	13.44	13.62	2,329,039	31,571,843	13.556	10.13	10.12	10.13	10.03	10.16	3,120,824	10.117	0.30%
2022-09-19	0	13.54	13.52	13.54	13.46	13.80	2,851,148	38,704,873	13.575	10.10	10.09	10.10	10.05	10.30	3,820,430	10.131	-0.73%
2022-09-16	0	13.64	13.62	13.64	13.30	13.66	5,391,964	73,172,860	13.571	10.18	10.16	10.18	9.926	10.19	7,225,028	10.128	1.79%
2022-09-15	0	13.40	13.40	13.42	13.34	13.70	3,572,299	48,111,311	13.468	10.00	10.00	10.02	9.956	10.22	4,786,745	10.051	-0.89%
2022-09-14	0	13.52	13.50	13.52	13.48	13.72	4,523,298	61,478,913	13.592	10.09	10.07	10.09	10.06	10.24	6,061,048	10.143	-1.02%
2022-09-13	0	13.66	13.62	13.66	13.34	13.78	5,494,127	74,761,860	13.608	10.19	10.16	10.19	9.956	10.28	7,361,922	10.155	2.55%
2022-09-09	0	13.32	13.30	13.32	13.18	13.48	2,502,476	33,476,457	13.377	9.941	9.926	9.941	9.836	10.06	3,353,223	9.9834	1.68%
2022-09-08	0	13.28	13.28	13.30	13.02	13.32	3,065,544	40,586,632	13.240	9.776	9.776	9.791	9.585	9.806	4,164,155	9.7467	1.84%
2022-09-07	0	13.04	13.04	13.06	12.90	13.12	3,090,115	40,261,741	13.029	9.600	9.600	9.614	9.497	9.659	4,197,531	9.5918	-0.15%
2022-09-06	0	13.06	13.06	13.08	12.98	13.18	2,954,226	38,679,823	13.093	9.614	9.614	9.629	9.556	9.703	4,012,943	9.6388	0.46%
2022-09-05	0	13.00	13.00	13.02	12.92	13.12	3,400,352	44,439,683	13.069	9.570	9.570	9.585	9.511	9.659	4,618,949	9.6212	-1.66%
2022-09-02	0	13.22	13.16	13.22	12.98	13.26	4,626,638	60,968,906	13.178	9.732	9.688	9.732	9.556	9.762	6,284,704	9.7012	0.46%
2022-09-01	0	13.16	13.12	13.16	12.94	13.24	3,865,375	50,754,600	13.131	9.688	9.659	9.688	9.526	9.747	5,250,624	9.6664	0.61%
2022-08-31	0	13.08	13.06	13.08	12.90	13.12	6,079,119	79,360,117	13.055	9.629	9.614	9.629	9.497	9.659	8,257,716	9.6104	-0.30%
2022-08-30	0	13.12	13.10	13.12	12.92	13.32	2,749,341	36,018,891	13.101	9.659	9.644	9.659	9.511	9.806	3,734,633	9.6446	0.00%
2022-08-29	0	13.12	13.10	13.12	12.90	13.12	1,927,000	25,191,710	13.073	9.659	9.644	9.659	9.497	9.659	2,617,586	9.6240	-0.30%
2022-08-26	0	13.16	13.14	13.16	12.84	13.24	3,359,148	43,997,209	13.098	9.688	9.673	9.688	9.452	9.747	4,562,979	9.6422	2.49%
2022-08-25	0	12.84	12.82	12.84	12.64	12.92	3,378,072	43,237,795	12.800	9.452	9.438	9.452	9.305	9.511	4,588,685	9.4227	-0.31%
2022-08-24	0	12.88	12.88	12.92	12.80	13.22	4,974,126	64,173,364	12.901	9.482	9.482	9.511	9.423	9.732	6,756,723	9.4977	-2.72%
2022-08-23	0	13.24	13.24	13.26	13.22	13.46	4,330,333	57,514,162	13.282	9.747	9.747	9.762	9.732	9.909	5,882,211	9.7776	-1.49%
2022-08-22	0	13.44	13.42	13.44	13.20	13.54	4,500,509	60,443,988	13.430	9.894	9.879	9.894	9.718	9.968	6,113,374	9.8872	1.66%
2022-08-19	0	13.22	13.20	13.22	13.10	13.36	3,501,705	46,371,732	13.243	9.732	9.718	9.732	9.644	9.835	4,756,625	9.7489	-1.05%
2022-08-18	0	13.36	13.34	13.36	13.28	13.46	2,640,281	35,248,462	13.350	9.835	9.821	9.835	9.776	9.909	3,586,489	9.8281	0.30%
2022-08-17	0	13.32	13.30	13.32	13.00	13.46	3,332,273	44,309,087	13.297	9.806	9.791	9.806	9.570	9.909	4,526,473	9.7889	0.30%
2022-08-16	0	13.28	13.24	13.28	13.22	13.46	2,573,794	34,265,538	13.313	9.776	9.747	9.776	9.732	9.909	3,496,174	9.8009	0.30%
2022-08-15	0	13.24	13.24	13.26	13.24	13.42	1,251,639	16,644,352	13.298	9.747	9.747	9.762	9.747	9.879	1,700,194	9.7897	-1.05%
2022-08-12	0	13.38	13.38	13.40	13.32	13.54	2,639,037	35,351,220	13.395	9.850	9.850	9.865	9.806	9.968	3,584,799	9.8614	-0.59%
2022-08-11	0	13.46	13.46	13.48	13.28	13.52	3,668,573	49,192,170	13.409	9.909	9.909	9.924	9.776	9.953	4,983,294	9.8714	1.36%
2022-08-10	0	13.28	13.26	13.28	13.18	13.60	4,785,441	63,764,107	13.325	9.776	9.762	9.776	9.703	10.01	6,500,418	9.8092	-2.50%
2022-08-09	0	13.62	13.62	13.64	13.52	13.86	2,150,339	29,397,620	13.671	10.03	10.03	10.04	9.953	10.20	2,920,964	10.064	0.44%
2022-08-08	0	13.56	13.56	13.60	13.56	13.80	3,215,075	43,787,962	13.620	9.983	9.983	10.01	9.983	10.16	4,367,274	10.026	-1.31%
2022-08-05	0	13.74	13.74	13.76	13.58	13.88	2,355,194	32,329,294	13.727	10.12	10.12	10.13	9.997	10.22	3,199,234	10.105	1.48%
2022-08-04	0	13.54	13.52	13.54	13.34	13.60	3,338,620	45,098,041	13.508	9.968	9.953	9.968	9.821	10.01	4,535,094	9.9442	1.35%
2022-08-03	0	13.36	13.34	13.36	13.20	13.56	4,067,920	54,436,309	13.382	9.835	9.821	9.835	9.718	9.983	5,525,756	9.8514	0.00%
2022-08-02	0	13.36	13.34	13.36	13.12	13.64	5,264,482	69,951,268	13.287	9.835	9.821	9.835	9.659	10.04	7,151,135	9.7818	-0.89%
2022-08-01	0	13.48	13.48	13.50	13.48	14.02	6,339,293	87,127,907	13.744	9.924	9.924	9.938	9.924	10.32	8,611,130	10.118	-5.60%
2022-07-29	0	14.28	14.28	14.30	14.24	14.76	5,120,520	73,543,878	14.363	10.51	10.51	10.53	10.48	10.87	6,955,580	10.573	-2.06%
2022-07-28	0	14.58	14.56	14.58	14.00	14.66	6,245,603	90,483,540	14.488	10.73	10.72	10.73	10.31	10.79	8,483,864	10.665	1.82%
2022-07-27	0	14.32	14.24	14.32	14.22	14.48	2,735,270	39,274,253	14.358	10.54	10.48	10.54	10.47	10.66	3,715,519	10.570	0.14%
2022-07-26	0	14.30	14.30	14.32	14.18	14.38	4,049,375	57,832,620	14.282	10.53	10.53	10.54	10.44	10.59	5,500,565	10.514	0.85%
2022-07-25	0	14.18	14.18	14.20	14.02	14.28	7,450,862	105,635,639	14.178	10.44	10.44	10.45	10.32	10.51	10,121,056	10.437	0.42%
2022-07-22	0	14.12	14.08	14.12	13.86	14.18	5,697,805	80,288,999	14.091	10.39	10.37	10.39	10.20	10.44	7,739,749	10.374	2.47%
2022-07-21	0	13.78	13.76	13.78	13.74	14.10	5,164,100	71,473,085	13.840	10.14	10.13	10.14	10.12	10.38	7,014,778	10.189	-1.85%
2022-07-20	0	14.04	14.04	14.06	13.92	14.08	4,857,342	68,167,425	14.034	10.34	10.34	10.35	10.25	10.37	6,598,086	10.331	0.86%
2022-07-19	0	13.92	13.90	13.92	13.68	14.02	4,738,616	65,805,999	13.887	10.25	10.23	10.25	10.07	10.32	6,436,812	10.223	-0.71%
2022-07-18	0	14.02	13.98	14.02	13.76	14.10	4,122,418	57,636,932	13.981	10.32	10.29	10.32	10.13	10.38	5,599,785	10.293	2.04%
2022-07-15	0	13.74	13.70	13.74	13.62	13.94	3,506,530	48,200,895	13.746	10.12	10.09	10.12	10.03	10.26	4,763,179	10.119	-0.72%
2022-07-14	0	13.84	13.82	13.84	13.50	13.96	5,858,422	80,485,271	13.738	10.19	10.17	10.19	9.938	10.28	7,957,927	10.114	-0.86%
2022-07-13	0	13.96	13.94	13.96	13.88	14.18	3,159,099	44,201,629	13.992	10.28	10.26	10.28	10.22	10.44	4,291,237	10.300	-0.85%
2022-07-12	0	14.08	14.08	14.10	14.04	14.36	4,405,704	62,532,499	14.194	10.37	10.37	10.38	10.34	10.57	5,984,593	10.449	-1.54%
2022-07-11	0	14.30	14.28	14.30	14.20	14.52	3,358,654	48,008,608	14.294	10.53	10.51	10.53	10.45	10.69	4,562,308	10.523	-1.92%
2022-07-08	0	14.58	14.52	14.58	14.48	14.70	2,739,067	39,939,506	14.581	10.73	10.69	10.73	10.66	10.82	3,720,677	10.734	1.53%
2022-07-07	0	14.36	14.34	14.36	14.20	14.52	4,565,502	65,460,247	14.338	10.57	10.56	10.57	10.45	10.69	6,201,659	10.555	-1.10%
2022-07-06	0	14.52	14.52	14.54	14.42	14.70	3,338,167	48,447,551	14.513	10.69	10.69	10.70	10.62	10.82	4,534,479	10.684	0.00%
2022-07-05	0	14.52	14.50	14.52	14.48	14.82	2,477,100	36,082,656	14.566	10.69	10.67	10.69	10.66	10.91	3,364,828	10.723	-0.41%
2022-07-04	0	14.58	14.58	14.60	14.36	14.74	4,803,180	69,993,522	14.572	10.73	10.73	10.75	10.57	10.85	6,524,514	10.728	-2.02%
2022-06-30	0	14.88	14.88	14.90	14.86	15.26	5,652,119	84,682,919	14.983	10.95	10.95	10.97	10.94	11.23	7,677,691	11.030	0.00%
2022-06-29	0	14.88	14.86	14.88	14.78	15.08	6,681,911	99,355,047	14.869	10.95	10.94	10.95	10.88	11.10	9,076,533	10.946	-1.59%
2022-06-28	0	15.12	15.12	15.14	14.92	15.36	8,158,564	123,238,994	15.105	11.13	11.13	11.15	10.98	11.31	11,082,380	11.120	0.13%
2022-06-27	0	15.10	15.10	15.12	14.46	15.36	8,095,015	121,737,702	15.039	11.12	11.12	11.13	10.65	11.31	10,996,057	11.071	4.86%
2022-06-24	0	14.40	14.40	14.42	14.28	14.52	7,613,672	109,621,668	14.398	10.60	10.60	10.62	10.51	10.69	10,342,213	10.599	0.42%
2022-06-23	0	14.34	14.32	14.34	14.30	14.56	7,511,486	107,937,647	14.370	10.56	10.54	10.56	10.53	10.72	10,203,406	10.579	-0.97%
2022-06-22	0	14.48	14.46	14.48	14.44	14.80	7,528,643	110,146,935	14.630	10.66	10.65	10.66	10.63	10.90	10,226,712	10.771	-1.63%
2022-06-21	0	14.72	14.70	14.72	14.62	14.74	9,652,491	142,165,001	14.728	10.84	10.82	10.84	10.76	10.85	13,111,691	10.843	0.55%
2022-06-20	0	14.64	14.64	14.66	14.46	14.98	18,314,064	267,113,158	14.585	10.78	10.78	10.79	10.65	11.03	24,877,346	10.737	1.67%
2022-06-17	0	14.40	14.40	14.42	14.38	15.00	96,181,970	1,391,381,044	14.466	10.60	10.60	10.62	10.59	11.04	130,651,073	10.650	-0.28%
2022-06-16	0	14.44	14.42	14.44	14.32	14.54	9,847,968	142,091,655	14.429	10.63	10.62	10.63	10.54	10.70	13,377,222	10.622	0.00%
2022-06-15	0	14.44	14.44	14.46	14.28	14.64	8,145,052	117,782,519	14.461	10.63	10.63	10.65	10.51	10.78	11,064,026	10.646	0.42%
2022-06-14	0	14.38	14.36	14.38	14.28	14.66	7,031,790	100,930,178	14.353	10.59	10.57	10.59	10.51	10.79	9,551,800	10.567	-0.83%
2022-06-13	0	14.50	14.48	14.50	14.38	14.88	9,534,170	138,919,024	14.571	10.67	10.66	10.67	10.59	10.95	12,950,967	10.727	-2.68%
2022-06-10	0	14.90	14.88	14.90	14.80	15.06	11,715,287	174,517,940	14.897	10.97	10.95	10.97	10.90	11.09	15,913,740	10.966	-1.46%
2022-06-09	0	15.12	15.10	15.12	14.82	15.36	9,296,301	140,896,444	15.156	11.13	11.12	11.13	10.91	11.31	12,627,852	11.158	0.80%
2022-06-08	0	15.00	14.96	15.00	14.84	15.12	15,755,163	236,163,804	14.990	11.04	11.01	11.04	10.92	11.13	21,401,402	11.035	1.35%
2022-06-07	0	14.80	14.78	14.80	14.20	14.90	18,364,433	268,623,960	14.627	10.90	10.88	10.90	10.45	10.97	24,945,766	10.768	3.21%
2022-06-06	0	14.34	14.32	14.34	13.84	14.36	28,027,688	398,254,141	14.209	10.56	10.54	10.56	10.19	10.57	38,072,079	10.461	3.76%
2022-06-02	0	13.82	13.80	13.82	13.32	14.38	29,681,210	408,057,020	13.748	10.17	10.16	10.17	9.806	10.59	40,318,180	10.121	-5.08%
2022-06-01	0	14.56	14.56	14.58	14.48	14.78	9,238,028	134,797,550	14.592	10.72	10.72	10.73	10.66	10.88	12,548,696	10.742	-0.68%
2022-05-31	0	14.66	14.64	14.66	14.54	14.80	11,537,642	169,054,978	14.652	10.79	10.78	10.79	10.70	10.90	15,672,431	10.787	0.27%
2022-05-30	0	14.62	14.62	14.64	14.58	14.80	4,239,500	62,224,710	14.677	10.76	10.76	10.78	10.73	10.90	5,758,826	10.805	-0.41%
2022-05-27	0	14.68	14.66	14.68	14.56	14.78	3,071,478	45,052,706	14.668	10.81	10.79	10.81	10.72	10.88	4,172,215	10.798	1.38%
2022-05-26	0	14.48	14.46	14.48	14.36	14.50	3,142,778	45,430,717	14.456	10.66	10.65	10.66	10.57	10.67	4,269,067	10.642	-0.14%
2022-05-25	0	14.50	14.48	14.50	14.48	14.64	6,080,355	88,396,982	14.538	10.67	10.66	10.67	10.66	10.78	8,259,395	10.703	-0.28%
2022-05-24	0	14.54	14.50	14.54	14.46	14.70	4,688,980	68,224,015	14.550	10.70	10.67	10.70	10.65	10.82	6,369,388	10.711	-0.14%
2022-05-23	0	14.56	14.54	14.56	14.40	14.68	3,907,800	56,857,404	14.550	10.72	10.70	10.72	10.60	10.81	5,308,253	10.711	0.28%
2022-05-20	0	14.52	14.52	14.54	14.42	14.64	4,958,032	72,044,944	14.531	10.69	10.69	10.70	10.62	10.78	6,734,861	10.697	0.28%
2022-05-19	0	14.48	14.48	14.50	14.44	14.70	3,182,417	46,154,125	14.503	10.66	10.66	10.67	10.63	10.82	4,322,912	10.677	-1.50%
2022-05-18	0	14.70	14.68	14.70	14.28	14.74	5,386,624	78,850,821	14.638	10.82	10.81	10.82	10.51	10.85	7,317,049	10.776	2.08%
2022-05-17	0	14.40	14.38	14.40	14.20	14.46	5,921,894	85,197,853	14.387	10.60	10.59	10.60	10.45	10.65	8,044,146	10.591	0.00%
2022-05-16	0	14.40	14.38	14.40	14.28	14.56	4,669,001	67,163,022	14.385	10.60	10.59	10.60	10.51	10.72	6,342,249	10.590	0.70%
2022-05-13	0	14.30	14.30	14.32	14.18	14.48	2,911,421	41,708,577	14.326	10.53	10.53	10.54	10.44	10.66	3,954,798	10.546	1.13%
2022-05-12	0	14.14	14.12	14.14	14.04	14.22	2,743,036	38,721,258	14.116	10.41	10.39	10.41	10.34	10.47	3,726,068	10.392	-0.70%
2022-05-11	0	14.24	14.22	14.24	14.16	14.38	4,311,145	61,362,655	14.233	10.48	10.47	10.48	10.42	10.59	5,856,147	10.478	-0.70%
2022-05-10	0	14.34	14.32	14.34	14.10	14.68	4,626,598	66,072,660	14.281	10.56	10.54	10.56	10.38	10.81	6,284,650	10.513	-2.32%
2022-05-06	0	14.68	14.68	14.70	14.54	14.90	4,556,632	66,998,177	14.703	10.81	10.81	10.82	10.70	10.97	6,189,610	10.824	-1.87%
2022-05-05	0	14.96	14.96	14.98	14.90	15.24	2,874,331	43,283,747	15.059	11.01	11.01	11.03	10.97	11.22	3,904,416	11.086	0.40%
2022-05-04	0	14.90	14.88	14.90	14.62	14.92	3,313,975	49,147,433	14.830	10.97	10.95	10.97	10.76	10.98	4,501,617	10.918	0.40%
2022-05-03	0	14.84	14.84	14.86	14.60	14.94	3,407,655	50,370,042	14.781	10.92	10.92	10.94	10.75	11.00	4,628,869	10.882	-1.20%
2022-04-29	0	15.02	15.02	15.04	14.94	15.78	8,056,554	121,846,098	15.124	11.06	11.06	11.07	11.00	11.62	10,943,812	11.134	-5.06%
2022-04-28	0	16.42	16.38	16.42	15.94	16.42	3,734,840	60,659,757	16.242	11.65	11.62	11.65	11.31	11.65	5,265,723	11.520	3.01%
2022-04-27	0	15.94	15.94	15.96	15.64	16.14	3,716,620	59,160,163	15.918	11.31	11.31	11.32	11.09	11.45	5,240,035	11.290	-1.24%
2022-04-26	0	16.14	16.14	16.16	16.12	16.56	4,320,786	70,616,307	16.343	11.45	11.45	11.46	11.43	11.75	6,091,844	11.592	-1.59%
2022-04-25	0	16.40	16.40	16.44	16.34	16.64	3,587,660	59,088,409	16.470	11.63	11.63	11.66	11.59	11.80	5,058,215	11.682	-1.44%
2022-04-22	0	16.64	16.58	16.64	16.32	16.64	2,173,194	35,939,674	16.538	11.80	11.76	11.80	11.58	11.80	3,063,970	11.730	0.73%
2022-04-21	0	16.52	16.52	16.54	16.34	16.78	3,432,677	56,590,117	16.486	11.72	11.72	11.73	11.59	11.90	4,839,705	11.693	-0.24%
2022-04-20	0	16.56	16.54	16.56	16.50	16.78	2,900,188	47,999,286	16.550	11.75	11.73	11.75	11.70	11.90	4,088,953	11.739	-0.24%
2022-04-19	0	16.60	16.58	16.60	16.54	17.22	5,812,133	97,582,580	16.789	11.77	11.76	11.77	11.73	12.21	8,194,482	11.908	-2.24%
2022-04-14	0	16.98	16.98	17.00	16.52	17.26	6,788,001	115,029,592	16.946	12.04	12.04	12.06	11.72	12.24	9,570,351	12.019	2.78%
2022-04-13	0	16.52	16.50	16.52	16.20	16.58	3,407,326	56,013,087	16.439	11.72	11.70	11.72	11.49	11.76	4,803,963	11.660	2.35%
2022-04-12	0	16.14	16.12	16.14	15.84	16.26	2,178,533	35,042,057	16.085	11.45	11.43	11.45	11.23	11.53	3,071,497	11.409	1.25%
2022-04-11	0	15.94	15.88	15.94	15.82	16.10	1,902,862	30,356,964	15.953	11.31	11.26	11.31	11.22	11.42	2,682,831	11.315	-0.50%
2022-04-08	0	16.02	16.00	16.02	15.84	16.08	3,446,046	54,898,174	15.931	11.36	11.35	11.36	11.23	11.41	4,858,554	11.299	0.25%
2022-04-07	0	15.98	15.98	16.00	15.94	16.78	3,567,605	57,438,425	16.100	11.33	11.33	11.35	11.31	11.90	5,029,939	11.419	-4.54%
2022-04-06	0	16.74	16.70	16.74	16.20	16.80	6,789,779	113,072,484	16.653	11.87	11.84	11.87	11.49	11.92	9,572,858	11.812	3.21%
2022-04-04	0	16.22	16.20	16.22	15.90	16.30	3,553,134	57,461,973	16.172	11.50	11.49	11.50	11.28	11.56	5,009,537	11.471	1.00%
2022-04-01	0	16.06	16.02	16.06	15.64	16.08	1,869,784	29,724,326	15.897	11.39	11.36	11.39	11.09	11.41	2,636,194	11.275	1.65%
2022-03-31	0	15.80	15.80	15.82	15.70	15.98	4,976,876	78,736,695	15.821	11.21	11.21	11.22	11.14	11.33	7,016,860	11.221	-0.63%
2022-03-30	0	15.90	15.88	15.90	15.66	16.08	3,665,651	58,292,136	15.902	11.28	11.26	11.28	11.11	11.41	5,168,174	11.279	0.76%
2022-03-29	0	15.78	15.76	15.78	15.60	15.92	3,132,323	49,252,528	15.724	11.19	11.18	11.19	11.06	11.29	4,416,239	11.153	-0.63%
2022-03-28	0	15.88	15.86	15.88	15.60	15.90	2,164,396	34,122,853	15.766	11.26	11.25	11.26	11.06	11.28	3,051,566	11.182	0.63%
2022-03-25	0	15.78	15.78	15.80	15.74	16.12	2,505,000	39,731,630	15.861	11.19	11.19	11.21	11.16	11.43	3,531,781	11.250	-1.38%
2022-03-24	0	16.00	15.96	16.00	15.70	16.08	2,907,000	46,302,960	15.928	11.35	11.32	11.35	11.14	11.41	4,098,557	11.297	1.39%
2022-03-23	0	15.78	15.78	15.80	15.60	16.00	4,062,802	64,151,604	15.790	11.19	11.19	11.21	11.06	11.35	5,728,114	11.199	0.00%
2022-03-22	0	15.78	15.76	15.78	15.56	15.90	3,145,428	49,306,867	15.676	11.19	11.18	11.19	11.04	11.28	4,434,715	11.118	0.25%
2022-03-21	0	15.74	15.74	15.76	15.52	15.84	2,314,470	36,257,573	15.666	11.16	11.16	11.18	11.01	11.23	3,263,154	11.111	0.38%
2022-03-18	0	15.68	15.68	15.70	15.04	15.90	6,730,085	105,107,798	15.618	11.12	11.12	11.14	10.67	11.28	9,488,696	11.077	2.08%
2022-03-17	0	15.36	15.32	15.36	14.70	15.52	8,895,378	135,244,004	15.204	10.89	10.87	10.89	10.43	11.01	12,541,526	10.784	6.67%
2022-03-16	0	14.40	14.38	14.40	14.02	14.72	8,136,456	117,250,561	14.411	10.21	10.20	10.21	9.944	10.44	11,471,528	10.221	-0.69%
2022-03-15	0	14.50	14.48	14.50	14.32	15.50	6,484,104	94,932,037	14.641	10.28	10.27	10.28	10.16	10.99	9,141,889	10.384	-6.57%
2022-03-14	0	15.52	15.52	15.54	15.44	16.10	5,452,552	85,011,957	15.591	11.01	11.01	11.02	10.95	11.42	7,687,512	11.058	-5.02%
2022-03-11	0	16.34	16.32	16.34	16.06	16.64	4,577,165	74,952,367	16.375	11.59	11.58	11.59	11.39	11.80	6,453,310	11.615	1.11%
2022-03-10	0	16.16	16.16	16.18	15.70	16.20	2,811,698	45,020,688	16.012	11.46	11.46	11.48	11.14	11.49	3,964,192	11.357	1.64%
2022-03-09	0	15.90	15.88	15.90	15.76	16.68	4,292,494	68,746,564	16.016	11.28	11.26	11.28	11.18	11.83	6,051,955	11.359	-3.05%
2022-03-08	0	16.40	16.40	16.44	16.32	17.02	2,642,701	43,715,922	16.542	11.63	11.63	11.66	11.58	12.07	3,725,924	11.733	-1.56%
2022-03-07	0	16.66	16.66	16.68	16.28	16.76	3,360,500	55,921,673	16.641	11.82	11.82	11.83	11.55	11.89	4,737,944	11.803	-0.83%
2022-03-04	0	16.80	16.76	16.80	16.54	16.82	3,975,109	66,627,877	16.761	11.92	11.89	11.92	11.73	11.93	5,604,476	11.888	0.60%
2022-03-03	0	16.70	16.70	16.72	16.42	16.86	3,020,571	50,542,668	16.733	11.84	11.84	11.86	11.65	11.96	4,258,680	11.868	1.21%
2022-03-02	0	16.50	16.48	16.50	15.98	16.56	3,607,178	58,870,997	16.321	11.70	11.69	11.70	11.33	11.75	5,085,733	11.576	2.48%
2022-03-01	0	16.10	16.08	16.10	15.90	16.38	3,414,651	54,980,199	16.101	11.42	11.41	11.42	11.28	11.62	4,814,291	11.420	-1.71%
2022-02-28	0	16.38	16.36	16.38	16.18	16.70	4,813,858	78,654,122	16.339	11.62	11.60	11.62	11.48	11.84	6,787,022	11.589	-2.15%
2022-02-25	0	16.74	16.72	16.74	16.50	16.80	4,208,221	70,412,320	16.732	11.87	11.86	11.87	11.70	11.92	5,933,139	11.868	1.33%
2022-02-24	0	16.52	16.52	16.54	16.30	16.56	4,082,440	67,146,772	16.448	11.72	11.72	11.73	11.56	11.75	5,755,801	11.666	0.00%
2022-02-23	0	16.52	16.50	16.52	16.32	16.60	3,204,993	52,858,452	16.493	11.72	11.70	11.72	11.58	11.77	4,518,695	11.698	0.85%
2022-02-22	0	16.38	16.36	16.38	16.06	16.48	3,011,740	49,149,911	16.319	11.62	11.60	11.62	11.39	11.69	4,246,230	11.575	0.37%
2022-02-21	0	16.32	16.28	16.32	16.10	16.42	1,093,921	17,764,202	16.239	11.58	11.55	11.58	11.42	11.65	1,542,311	11.518	0.00%
2022-02-18	0	16.32	16.30	16.32	16.22	16.50	1,819,923	29,671,466	16.304	11.58	11.56	11.58	11.50	11.70	2,565,896	11.564	-0.37%
2022-02-17	0	16.38	16.34	16.38	16.32	16.62	2,185,137	35,858,418	16.410	11.62	11.59	11.62	11.58	11.79	3,080,808	11.639	0.12%
2022-02-16	0	16.36	16.36	16.38	16.36	16.58	2,889,188	47,431,684	16.417	11.60	11.60	11.62	11.60	11.76	4,073,444	11.644	-0.37%
2022-02-15	0	16.42	16.40	16.42	16.30	16.58	3,319,792	54,644,506	16.460	11.65	11.63	11.65	11.56	11.76	4,680,550	11.675	0.00%
2022-02-14	0	16.42	16.40	16.42	16.36	16.62	1,225,964	20,140,284	16.428	11.65	11.63	11.65	11.60	11.79	1,728,477	11.652	-1.20%
2022-02-11	0	16.62	16.62	16.64	16.54	16.80	2,518,892	41,854,792	16.616	11.79	11.79	11.80	11.73	11.92	3,551,367	11.786	-1.31%
2022-02-10	0	16.84	16.84	16.86	16.72	16.88	2,625,179	44,105,746	16.801	11.94	11.94	11.96	11.86	11.97	3,701,220	11.917	0.12%
2022-02-09	0	16.82	16.82	16.84	16.60	16.86	2,024,196	33,986,588	16.790	11.93	11.93	11.94	11.77	11.96	2,853,899	11.909	1.45%
2022-02-08	0	16.58	16.56	16.58	16.50	16.74	2,089,015	34,665,187	16.594	11.76	11.75	11.76	11.70	11.87	2,945,286	11.770	-0.12%
2022-02-07	0	16.60	16.58	16.60	16.52	16.90	3,465,401	57,642,710	16.634	11.77	11.76	11.77	11.72	11.99	4,885,843	11.798	-1.07%
2022-02-04	0	16.78	16.76	16.78	16.56	17.04	4,378,001	73,432,468	16.773	11.90	11.89	11.90	11.75	12.09	6,172,511	11.897	0.72%
2022-01-31	0	16.66	16.60	16.66	16.30	16.80	3,237,918	53,727,705	16.593	11.82	11.77	11.82	11.56	11.92	4,565,116	11.769	0.97%
2022-01-28	0	16.50	16.50	16.52	16.48	17.22	7,436,500	124,320,044	16.718	11.70	11.70	11.72	11.69	12.21	10,484,665	11.857	0.00%
2022-01-27	0	16.50	16.48	16.50	16.32	16.76	4,193,805	69,352,024	16.537	11.70	11.69	11.70	11.58	11.89	5,912,814	11.729	-1.55%
2022-01-26	0	16.76	16.72	16.76	16.40	16.78	2,130,629	35,595,220	16.706	11.89	11.86	11.89	11.63	11.90	3,003,958	11.849	2.20%
2022-01-25	0	16.40	16.38	16.40	16.24	16.62	3,067,000	50,262,983	16.388	11.63	11.62	11.63	11.52	11.79	4,324,140	11.624	-1.32%
2022-01-24	0	16.62	16.60	16.62	16.42	16.90	3,530,448	58,729,863	16.635	11.79	11.77	11.79	11.65	11.99	4,977,552	11.799	-1.19%
2022-01-21	0	16.82	16.78	16.82	16.42	16.88	4,576,141	76,640,673	16.748	11.93	11.90	11.93	11.65	11.97	6,451,867	11.879	2.44%
2022-01-20	0	16.42	16.42	16.44	16.30	16.52	2,082,895	34,229,992	16.434	11.65	11.65	11.66	11.56	11.72	2,936,658	11.656	0.74%
2022-01-19	0	16.30	16.28	16.30	16.06	16.34	1,641,491	26,655,145	16.238	11.56	11.55	11.56	11.39	11.59	2,314,326	11.517	1.24%
2022-01-18	0	16.10	16.08	16.10	16.04	16.34	1,752,600	28,283,029	16.138	11.42	11.41	11.42	11.38	11.59	2,470,978	11.446	-1.23%
2022-01-17	0	16.30	16.28	16.30	16.14	16.38	2,242,689	36,495,755	16.273	11.56	11.55	11.56	11.45	11.62	3,161,950	11.542	0.74%
2022-01-14	0	16.18	16.16	16.18	15.94	16.26	2,524,784	40,820,358	16.168	11.48	11.46	11.48	11.31	11.53	3,559,674	11.467	1.00%
2022-01-13	0	16.02	16.00	16.02	15.92	16.16	1,754,848	28,100,274	16.013	11.36	11.35	11.36	11.29	11.46	2,474,147	11.358	-0.12%
2022-01-12	0	16.04	16.04	16.06	15.90	16.22	2,376,816	38,100,765	16.030	11.38	11.38	11.39	11.28	11.50	3,351,055	11.370	0.38%
2022-01-11	0	15.98	15.98	16.00	15.90	16.30	3,926,299	63,079,559	16.066	11.33	11.33	11.35	11.28	11.56	5,535,659	11.395	-0.87%
2022-01-10	0	16.12	16.12	16.16	15.98	16.30	2,287,178	36,970,132	16.164	11.43	11.43	11.46	11.33	11.56	3,224,675	11.465	-0.49%
2022-01-07	0	16.20	16.16	16.20	15.54	16.20	3,758,150	60,254,150	16.033	11.49	11.46	11.49	11.02	11.49	5,298,587	11.372	3.18%
2022-01-06	0	15.70	15.70	15.72	15.54	16.02	2,636,636	41,299,499	15.664	11.14	11.14	11.15	11.02	11.36	3,717,373	11.110	-1.26%
2022-01-05	0	15.90	15.88	15.90	15.84	16.08	2,355,955	37,555,463	15.941	11.28	11.26	11.28	11.23	11.41	3,321,643	11.306	0.89%
2022-01-04	0	15.76	15.76	15.78	15.72	16.00	2,270,033	35,873,245	15.803	11.18	11.18	11.19	11.15	11.35	3,200,502	11.209	-0.13%
2022-01-03	0	15.78	15.74	15.78	15.70	16.14	1,237,796	19,570,527	15.811	11.19	11.16	11.19	11.14	11.45	1,745,159	11.214	-1.62%
2021-12-31	0	16.04	16.02	16.04	15.96	16.34	1,314,819	21,142,309	16.080	11.38	11.36	11.38	11.32	11.59	1,853,753	11.405	0.00%
2021-12-30	0	16.04	16.04	16.06	15.98	16.18	1,333,843	21,397,394	16.042	11.38	11.38	11.39	11.33	11.48	1,880,575	11.378	-0.37%
2021-12-29	0	16.10	16.08	16.10	15.92	16.34	3,449,110	55,643,286	16.133	11.42	11.41	11.42	11.29	11.59	4,862,874	11.442	-1.47%
2021-12-28	0	16.34	16.32	16.34	15.72	16.46	2,995,343	48,821,605	16.299	11.59	11.58	11.59	11.15	11.67	4,223,112	11.561	4.08%
2021-12-24	0	15.70	15.70	15.74	15.58	15.74	1,458,495	22,844,162	15.663	11.14	11.14	11.16	11.05	11.16	2,056,321	11.109	0.38%
2021-12-23	0	15.64	15.62	15.64	15.38	15.76	1,651,347	25,827,831	15.640	11.09	11.08	11.09	10.91	11.18	2,328,222	11.093	1.16%
2021-12-22	0	15.46	15.42	15.46	15.34	15.56	3,131,006	48,285,597	15.422	10.97	10.94	10.97	10.88	11.04	4,414,382	10.938	-0.26%
2021-12-21	0	15.50	15.50	15.54	15.32	15.78	2,029,309	31,614,849	15.579	10.99	10.99	11.02	10.87	11.19	2,861,107	11.050	0.52%
2021-12-20	0	15.42	15.42	15.48	15.36	15.60	3,296,993	51,052,296	15.485	10.94	10.94	10.98	10.89	11.06	4,648,406	10.983	-0.77%
2021-12-17	0	15.54	15.54	15.62	15.54	15.86	6,583,613	102,798,203	15.614	11.02	11.02	11.08	11.02	11.25	9,282,186	11.075	-0.77%
2021-12-16	0	15.66	15.66	15.68	15.42	15.84	3,093,220	48,382,365	15.641	11.11	11.11	11.12	10.94	11.23	4,361,108	11.094	0.13%
2021-12-15	0	15.64	15.64	15.66	15.36	15.76	3,054,360	47,747,688	15.633	11.09	11.09	11.11	10.89	11.18	4,306,319	11.088	0.13%
2021-12-14	0	15.62	15.62	15.64	15.52	15.84	6,493,830	101,485,037	15.628	11.08	11.08	11.09	11.01	11.23	9,155,602	11.084	-1.51%
2021-12-13	0	15.86	15.86	15.88	15.72	16.02	3,128,845	49,680,987	15.878	11.25	11.25	11.26	11.15	11.36	4,411,335	11.262	-0.25%
2021-12-10	0	15.90	15.90	15.92	15.36	16.02	3,957,399	62,822,790	15.875	11.28	11.28	11.29	10.89	11.36	5,579,507	11.260	-0.50%
2021-12-09	0	15.98	15.96	15.98	15.72	16.16	6,404,928	101,911,403	15.911	11.33	11.32	11.33	11.15	11.46	9,030,260	11.286	1.78%
2021-12-08	0	15.70	15.68	15.70	15.42	15.88	3,132,932	48,972,857	15.632	11.14	11.12	11.14	10.94	11.26	4,417,097	11.087	0.64%
2021-12-07	0	15.60	15.60	15.64	15.26	15.74	5,651,465	87,932,012	15.559	11.06	11.06	11.09	10.82	11.16	7,967,958	11.036	1.17%
2021-12-06	0	15.42	15.40	15.42	15.32	15.66	7,442,861	114,907,717	15.439	10.94	10.92	10.94	10.87	11.11	10,493,634	10.950	0.92%
2021-12-03	0	15.28	15.28	15.30	15.08	15.34	8,407,551	128,126,422	15.239	10.84	10.84	10.85	10.70	10.88	11,853,743	10.809	0.00%
2021-12-02	0	15.28	15.26	15.28	15.10	15.42	4,452,391	68,006,056	15.274	10.84	10.82	10.84	10.71	10.94	6,277,392	10.833	-0.13%
2021-12-01	0	15.30	15.28	15.30	15.10	15.78	7,950,036	123,058,650	15.479	10.85	10.84	10.85	10.71	11.19	11,208,696	10.979	-1.03%
2021-11-30	0	15.46	15.46	15.48	15.46	16.10	13,346,420	208,079,111	15.591	10.97	10.97	10.98	10.97	11.42	18,817,017	11.058	-3.37%
2021-11-29	0	16.00	16.00	16.04	15.88	16.48	6,254,323	100,279,140	16.034	11.35	11.35	11.38	11.26	11.69	8,817,923	11.372	-0.25%
2021-11-26	0	16.04	16.02	16.04	15.94	16.40	5,902,553	94,852,279	16.070	11.38	11.36	11.38	11.31	11.63	8,321,965	11.398	-2.67%
2021-11-25	0	16.48	16.46	16.48	16.34	16.54	3,909,000	64,323,503	16.455	11.69	11.67	11.69	11.59	11.73	5,511,270	11.671	0.00%
2021-11-24	0	16.48	16.46	16.48	16.36	16.72	5,065,666	83,328,032	16.450	11.69	11.67	11.69	11.60	11.86	7,142,044	11.667	-0.48%
2021-11-23	0	16.56	16.56	16.58	16.48	16.72	4,530,000	75,257,675	16.613	11.75	11.75	11.76	11.69	11.86	6,386,813	11.783	-0.12%
2021-11-22	0	16.58	16.56	16.58	16.42	16.74	5,317,346	88,007,550	16.551	11.76	11.75	11.76	11.65	11.87	7,496,886	11.739	-0.36%
2021-11-19	0	16.64	16.64	16.66	16.30	16.80	8,544,680	140,652,961	16.461	11.80	11.80	11.82	11.56	11.92	12,047,080	11.675	-1.07%
2021-11-18	0	16.82	16.80	16.82	16.74	17.04	2,853,720	48,081,692	16.849	11.93	11.92	11.93	11.87	12.09	4,023,438	11.950	-1.52%
2021-11-17	0	17.08	17.08	17.12	17.04	17.32	2,891,733	49,676,726	17.179	12.11	12.11	12.14	12.09	12.28	4,077,033	12.185	-2.06%
2021-11-16	0	17.44	17.44	17.46	17.26	17.60	3,067,960	53,539,699	17.451	12.37	12.37	12.38	12.24	12.48	4,325,494	12.378	0.58%
2021-11-15	0	17.34	17.30	17.34	16.98	17.34	5,421,442	93,626,479	17.270	12.30	12.27	12.30	12.04	12.30	7,643,650	12.249	0.35%
2021-11-12	0	17.28	17.28	17.32	17.20	17.80	5,697,000	98,739,550	17.332	12.26	12.26	12.28	12.20	12.63	8,032,157	12.293	-2.59%
2021-11-11	0	17.74	17.74	17.78	17.60	17.94	3,531,795	62,790,066	17.779	12.58	12.58	12.61	12.48	12.72	4,979,451	12.610	-0.45%
2021-11-10	0	17.82	17.82	17.84	17.52	17.94	5,736,535	101,701,488	17.729	12.64	12.64	12.65	12.43	12.72	8,087,897	12.575	1.14%
2021-11-09	0	17.62	17.62	17.64	17.32	17.92	4,920,060	86,507,977	17.583	12.50	12.50	12.51	12.28	12.71	6,936,755	12.471	-1.01%
2021-11-08	0	17.80	17.80	17.84	17.68	18.00	2,938,881	52,509,913	17.867	12.63	12.63	12.65	12.54	12.77	4,143,506	12.673	-0.45%
2021-11-05	0	17.88	17.82	17.88	17.48	17.98	6,024,729	106,907,857	17.745	12.68	12.64	12.68	12.40	12.75	8,494,220	12.586	1.02%
2021-11-04	0	17.70	17.70	17.72	17.50	17.92	3,473,900	61,290,957	17.643	12.55	12.55	12.57	12.41	12.71	4,897,825	12.514	0.11%
2021-11-03	0	17.68	17.68	17.70	17.56	18.26	2,418,758	42,943,831	17.754	12.54	12.54	12.55	12.45	12.95	3,410,189	12.593	-2.75%
2021-11-02	0	18.18	18.14	18.18	18.02	18.34	2,406,444	43,794,203	18.199	12.89	12.87	12.89	12.78	13.01	3,392,827	12.908	0.00%
2021-11-01	0	18.18	18.12	18.18	17.90	18.26	1,448,271	26,194,872	18.087	12.89	12.85	12.89	12.70	12.95	2,041,906	12.829	0.66%
2021-10-29	0	18.06	18.06	18.38	18.06	18.64	7,181,147	130,394,210	18.158	12.81	12.81	13.04	12.81	13.22	10,124,645	12.879	-3.11%
2021-10-28	0	18.64	18.62	18.64	18.38	18.68	4,208,386	77,952,584	18.523	13.22	13.21	13.22	13.04	13.25	5,933,372	13.138	1.86%
2021-10-27	0	18.30	18.30	18.32	18.24	18.60	2,580,448	47,351,647	18.350	12.98	12.98	12.99	12.94	13.19	3,638,154	13.015	-0.65%
2021-10-26	0	18.42	18.40	18.42	18.20	18.48	1,704,484	31,363,697	18.401	13.06	13.05	13.06	12.91	13.11	2,403,139	13.051	0.66%
2021-10-25	0	18.30	18.30	18.32	18.20	18.50	1,766,449	32,317,912	18.295	12.98	12.98	12.99	12.91	13.12	2,490,503	12.976	-0.33%
2021-10-22	0	18.36	18.32	18.36	18.30	18.58	1,760,373	32,341,411	18.372	13.02	12.99	13.02	12.98	13.18	2,481,937	13.031	0.33%
2021-10-21	0	18.30	18.28	18.30	18.02	18.48	1,943,542	35,511,611	18.272	12.98	12.97	12.98	12.78	13.11	2,740,185	12.960	0.88%
2021-10-20	0	18.14	18.10	18.14	17.86	18.40	1,612,838	29,162,749	18.082	12.87	12.84	12.87	12.67	13.05	2,273,928	12.825	0.67%
2021-10-19	0	18.02	18.00	18.02	17.82	18.12	1,768,459	31,876,903	18.025	12.78	12.77	12.78	12.64	12.85	2,493,337	12.785	1.01%
2021-10-18	0	17.84	17.84	17.90	17.74	18.32	2,588,542	46,335,280	17.900	12.65	12.65	12.70	12.58	12.99	3,649,566	12.696	-1.44%
2021-10-15	0	18.10	18.06	18.10	17.72	18.20	3,781,029	68,310,091	18.067	12.84	12.81	12.84	12.57	12.91	5,330,844	12.814	2.26%
2021-10-12	0	17.70	17.68	17.70	17.54	17.88	1,862,345	32,990,061	17.714	12.55	12.54	12.55	12.44	12.68	2,625,706	12.564	0.34%
2021-10-11	0	17.64	17.62	17.64	17.52	17.82	2,144,833	37,907,950	17.674	12.51	12.50	12.51	12.43	12.64	3,023,984	12.536	-0.79%
2021-10-08	0	17.78	17.74	17.78	17.52	17.92	2,758,958	48,807,305	17.690	12.61	12.58	12.61	12.43	12.71	3,889,834	12.547	-1.22%
2021-10-07	0	18.00	17.98	18.00	17.58	18.30	4,656,336	83,545,445	17.942	12.77	12.75	12.77	12.47	12.98	6,564,933	12.726	2.39%
2021-10-06	0	17.58	17.54	17.58	17.24	17.68	4,958,604	86,516,566	17.448	12.47	12.44	12.47	12.23	12.54	6,991,098	12.375	0.80%
2021-10-05	0	17.44	17.44	17.48	17.24	17.60	11,706,028	203,827,952	17.412	12.37	12.37	12.40	12.23	12.48	16,504,241	12.350	-0.91%
2021-10-04	0	17.60	17.60	17.66	17.00	17.76	12,041,122	209,550,393	17.403	12.48	12.48	12.53	12.06	12.60	16,976,687	12.343	-0.90%
2021-09-30	0	17.76	17.76	17.80	17.72	18.10	5,833,944	104,161,964	17.854	12.60	12.60	12.63	12.57	12.84	8,225,234	12.664	-1.11%
2021-09-29	0	17.96	17.92	17.96	17.28	17.96	4,750,651	84,493,492	17.786	12.74	12.71	12.74	12.26	12.74	6,697,907	12.615	2.75%
2021-09-28	0	17.48	17.48	17.50	17.12	17.68	4,645,171	81,531,141	17.552	12.40	12.40	12.41	12.14	12.54	6,549,192	12.449	0.34%
2021-09-27	0	17.42	17.42	17.44	17.10	17.58	3,394,644	59,139,382	17.421	12.36	12.36	12.37	12.13	12.47	4,786,083	12.357	1.16%
2021-09-24	0	17.22	17.22	17.24	17.14	17.82	4,424,531	76,826,785	17.364	12.21	12.21	12.23	12.16	12.64	6,238,113	12.316	-2.93%
2021-09-23	0	17.74	17.66	17.74	17.28	17.74	2,821,398	49,530,507	17.555	12.58	12.53	12.58	12.26	12.58	3,977,868	12.452	3.14%
2021-09-21	0	17.20	17.18	17.20	16.80	17.30	4,959,028	84,914,438	17.123	12.20	12.19	12.20	11.92	12.27	6,991,696	12.145	1.42%
2021-09-20	0	16.96	16.92	16.96	16.82	17.62	7,399,841	126,390,800	17.080	12.03	12.00	12.03	11.93	12.50	10,432,980	12.115	-5.04%
2021-09-17	0	17.86	17.84	17.86	17.50	17.86	9,561,440	170,068,086	17.787	12.67	12.65	12.67	12.41	12.67	13,480,602	12.616	1.71%
2021-09-16	0	17.56	17.56	17.58	17.38	17.88	4,493,557	78,906,351	17.560	12.45	12.45	12.47	12.33	12.68	6,335,432	12.455	-0.68%
2021-09-15	0	17.68	17.68	17.70	17.54	18.16	4,503,732	79,949,639	17.752	12.54	12.54	12.55	12.44	12.88	6,349,778	12.591	-1.34%
2021-09-14	0	17.92	17.90	17.94	17.88	18.42	2,289,664	41,309,784	18.042	12.71	12.70	12.72	12.68	13.06	3,228,180	12.797	-1.43%
2021-09-13	0	18.18	18.16	18.18	17.82	18.18	4,561,086	82,365,887	18.058	12.89	12.88	12.89	12.64	12.89	6,430,641	12.808	0.89%
2021-09-10	0	18.02	18.02	18.04	17.82	18.18	6,412,365	115,533,777	18.017	12.78	12.78	12.80	12.64	12.89	9,040,745	12.779	0.56%
2021-09-09	0	18.10	18.06	18.10	17.92	18.32	7,380,270	133,491,898	18.088	12.71	12.68	12.71	12.58	12.86	10,509,905	12.702	0.67%
2021-09-08	0	17.98	17.98	18.00	17.82	18.50	9,948,773	179,304,280	18.023	12.63	12.63	12.64	12.51	12.99	14,167,593	12.656	-2.39%
2021-09-07	0	18.42	18.42	18.46	18.32	18.60	3,583,827	66,050,937	18.430	12.93	12.93	12.96	12.86	13.06	5,103,564	12.942	-0.65%
2021-09-06	0	18.54	18.50	18.54	18.40	18.74	4,013,639	74,753,257	18.625	13.02	12.99	13.02	12.92	13.16	5,715,640	13.079	-1.28%
2021-09-03	0	18.78	18.78	18.86	18.54	18.94	8,321,870	156,505,516	18.807	13.19	13.19	13.24	13.02	13.30	11,850,795	13.206	-1.26%
2021-09-02	0	19.02	19.00	19.02	18.84	19.26	4,039,817	76,676,909	18.980	13.36	13.34	13.36	13.23	13.52	5,752,919	13.328	0.85%
2021-09-01	0	18.86	18.84	18.86	18.50	19.04	2,955,695	55,814,572	18.884	13.24	13.23	13.24	12.99	13.37	4,209,070	13.261	0.96%
2021-08-31	0	18.68	18.68	18.74	18.56	18.98	7,797,109	145,942,425	18.718	13.12	13.12	13.16	13.03	13.33	11,103,507	13.144	-1.58%
2021-08-30	0	18.98	18.98	19.00	18.90	19.16	3,246,329	61,699,960	19.006	13.33	13.33	13.34	13.27	13.45	4,622,949	13.346	-1.35%
2021-08-27	0	19.24	19.22	19.24	19.12	19.36	4,431,050	85,115,275	19.209	13.51	13.50	13.51	13.43	13.59	6,310,056	13.489	-0.62%
2021-08-26	0	19.36	19.34	19.36	19.20	19.44	2,681,907	51,820,680	19.322	13.59	13.58	13.59	13.48	13.65	3,819,181	13.569	-0.62%
2021-08-25	0	19.48	19.46	19.48	19.44	19.86	2,860,635	56,022,646	19.584	13.68	13.67	13.68	13.65	13.95	4,073,700	13.752	-0.81%
2021-08-24	0	19.64	19.60	19.64	19.38	19.82	4,458,275	87,173,824	19.553	13.79	13.76	13.79	13.61	13.92	6,348,826	13.731	-0.91%
2021-08-23	0	19.82	19.82	19.84	19.72	20.20	4,682,806	93,246,970	19.913	13.92	13.92	13.93	13.85	14.18	6,668,570	13.983	0.10%
2021-08-20	0	19.80	19.78	19.80	19.70	20.45	4,008,806	79,670,013	19.874	13.90	13.89	13.90	13.83	14.36	5,708,758	13.956	-3.18%
2021-08-19	0	20.45	20.45	20.50	20.25	21.50	5,107,824	105,348,321	20.625	14.36	14.36	14.40	14.22	15.10	7,273,819	14.483	-4.88%
2021-08-18	0	21.50	21.45	21.50	20.80	21.60	3,225,248	69,021,745	21.400	15.10	15.06	15.10	14.61	15.17	4,592,928	15.028	4.12%
2021-08-17	0	20.65	20.65	20.70	20.60	21.45	2,867,054	59,605,597	20.790	14.50	14.50	14.54	14.47	15.06	4,082,841	14.599	-2.13%
2021-08-16	0	21.10	21.00	21.10	20.70	21.20	2,853,961	60,035,490	21.036	14.82	14.75	14.82	14.54	14.89	4,064,196	14.772	1.93%
2021-08-13	0	20.70	20.70	20.75	20.55	21.00	991,992	20,589,318	20.756	14.54	14.54	14.57	14.43	14.75	1,412,650	14.575	-0.96%
2021-08-12	0	20.90	20.90	20.95	20.50	21.00	1,418,673	29,563,327	20.839	14.68	14.68	14.71	14.40	14.75	2,020,267	14.633	-0.24%
2021-08-11	0	20.95	20.85	20.95	20.45	21.20	3,239,194	67,717,248	20.906	14.71	14.64	14.71	14.36	14.89	4,612,788	14.680	1.21%
2021-08-10	0	20.70	20.70	20.75	20.45	21.00	2,704,790	56,071,650	20.731	14.54	14.54	14.57	14.36	14.75	3,851,768	14.557	-1.19%
2021-08-09	0	20.95	20.90	20.95	20.85	21.50	1,600,902	33,631,384	21.008	14.71	14.68	14.71	14.64	15.10	2,279,771	14.752	-0.48%
2021-08-06	0	21.05	21.00	21.05	20.15	21.35	4,934,884	103,293,182	20.931	14.78	14.75	14.78	14.15	14.99	7,027,543	14.698	1.69%
2021-08-05	0	20.70	20.65	20.70	20.70	21.50	3,850,311	80,617,297	20.938	14.54	14.50	14.54	14.54	15.10	5,483,052	14.703	-3.94%
2021-08-04	0	21.55	21.50	21.55	21.40	22.00	4,007,729	87,010,148	21.711	15.13	15.10	15.13	15.03	15.45	5,707,224	15.246	-0.23%
2021-08-03	0	21.60	21.55	21.60	20.90	21.60	6,327,925	135,761,301	21.454	15.17	15.13	15.17	14.68	15.17	9,011,309	15.066	2.86%
2021-08-02	0	21.00	20.90	21.00	20.15	21.10	6,355,596	131,265,818	20.654	14.75	14.68	14.75	14.15	14.82	9,050,714	14.503	4.48%
2021-07-30	0	20.10	20.10	20.15	19.72	20.30	7,958,024	159,416,652	20.032	14.11	14.11	14.15	13.85	14.26	11,332,659	14.067	1.72%
2021-07-29	0	19.76	19.76	19.78	19.00	19.90	8,246,358	160,986,405	19.522	13.88	13.88	13.89	13.34	13.97	11,743,262	13.709	4.00%
2021-07-28	0	19.00	19.00	19.02	18.76	19.38	5,333,473	101,475,349	19.026	13.34	13.34	13.36	13.17	13.61	7,595,155	13.361	1.28%
2021-07-27	0	18.76	18.74	18.76	18.66	19.42	6,670,840	127,235,613	19.073	13.17	13.16	13.17	13.10	13.64	9,499,639	13.394	-1.26%
2021-07-26	0	19.00	18.94	19.00	18.64	19.18	5,051,150	95,806,561	18.967	13.34	13.30	13.34	13.09	13.47	7,193,112	13.319	0.64%
2021-07-23	0	18.88	18.88	18.90	18.78	19.06	2,155,275	40,685,670	18.877	13.26	13.26	13.27	13.19	13.38	3,069,229	13.256	0.00%
2021-07-22	0	18.88	18.86	18.88	18.54	18.98	2,675,820	50,428,058	18.846	13.26	13.24	13.26	13.02	13.33	3,810,513	13.234	2.39%
2021-07-21	0	18.44	18.44	18.50	18.20	18.78	1,725,132	31,878,398	18.479	12.95	12.95	12.99	12.78	13.19	2,456,682	12.976	0.55%
2021-07-20	0	18.34	18.32	18.34	18.28	18.84	2,494,470	45,989,646	18.437	12.88	12.86	12.88	12.84	13.23	3,552,261	12.947	-1.19%
2021-07-19	0	18.56	18.54	18.56	18.48	18.94	3,743,631	69,725,583	18.625	13.03	13.02	13.03	12.98	13.30	5,331,134	13.079	-0.64%
2021-07-16	0	18.68	18.68	18.72	18.68	19.04	2,788,579	52,288,993	18.751	13.12	13.12	13.15	13.12	13.37	3,971,088	13.167	-1.48%
2021-07-15	0	18.96	18.94	18.96	18.82	19.14	1,722,892	32,714,026	18.988	13.31	13.30	13.31	13.22	13.44	2,453,492	13.334	0.74%
2021-07-14	0	18.82	18.80	18.82	18.54	19.00	2,138,768	40,252,856	18.821	13.22	13.20	13.22	13.02	13.34	3,045,722	13.216	-0.53%
2021-07-13	0	18.92	18.84	18.92	18.42	18.92	5,093,698	95,246,806	18.699	13.29	13.23	13.29	12.93	13.29	7,253,703	13.131	1.61%
2021-07-12	0	18.62	18.58	18.62	18.18	18.62	3,519,656	64,745,097	18.395	13.08	13.05	13.08	12.77	13.08	5,012,181	12.918	2.42%
2021-07-09	0	18.18	18.16	18.18	18.00	18.48	4,777,018	87,179,587	18.250	12.77	12.75	12.77	12.64	12.98	6,802,733	12.815	-1.62%
2021-07-08	0	18.48	18.48	18.50	18.48	19.24	2,898,844	53,936,954	18.606	12.98	12.98	12.99	12.98	13.51	4,128,111	13.066	-2.74%
2021-07-07	0	19.00	19.00	19.02	18.80	19.10	1,825,481	34,589,676	18.948	13.34	13.34	13.36	13.20	13.41	2,599,584	13.306	0.00%
2021-07-06	0	19.00	18.98	19.00	18.98	19.38	1,784,243	34,105,473	19.115	13.34	13.33	13.34	13.33	13.61	2,540,859	13.423	-1.14%
2021-07-05	0	19.22	19.22	19.24	18.92	19.44	1,988,637	38,158,413	19.188	13.50	13.50	13.51	13.29	13.65	2,831,927	13.474	1.59%
2021-07-02	0	18.92	18.92	18.94	18.42	19.12	4,889,199	92,122,695	18.842	13.29	13.29	13.30	12.93	13.43	6,962,485	13.231	0.32%
2021-06-30	0	18.86	18.86	18.90	18.84	19.18	3,280,792	62,228,934	18.968	13.24	13.24	13.27	13.23	13.47	4,672,026	13.319	-1.26%
2021-06-29	0	19.10	19.10	19.12	19.04	19.46	3,319,410	63,630,833	19.169	13.41	13.41	13.43	13.37	13.67	4,727,020	13.461	-0.93%
2021-06-28	0	19.28	19.28	19.30	19.26	19.46	2,521,913	48,800,643	19.351	13.54	13.54	13.55	13.52	13.67	3,591,341	13.588	-1.13%
2021-06-25	0	19.50	19.48	19.50	19.28	19.60	2,052,010	39,976,653	19.482	13.69	13.68	13.69	13.54	13.76	2,922,174	13.680	0.41%
2021-06-24	0	19.42	19.38	19.42	19.16	19.64	2,375,814	46,234,954	19.461	13.64	13.61	13.64	13.45	13.79	3,383,288	13.666	1.15%
2021-06-23	0	19.20	19.20	19.22	19.10	19.40	2,101,701	40,417,895	19.231	13.48	13.48	13.50	13.41	13.62	2,992,936	13.504	-0.10%
2021-06-22	0	19.22	19.22	19.24	19.12	19.44	3,562,920	68,607,640	19.256	13.50	13.50	13.51	13.43	13.65	5,073,792	13.522	-0.10%
2021-06-21	0	19.24	19.20	19.24	18.88	19.38	2,410,549	46,309,096	19.211	13.51	13.48	13.51	13.26	13.61	3,432,753	13.490	0.42%
2021-06-18	0	19.16	19.14	19.16	19.02	19.22	7,112,851	136,142,313	19.140	13.45	13.44	13.45	13.36	13.50	10,129,086	13.441	-0.31%
2021-06-17	0	19.22	19.20	19.22	19.00	19.26	2,628,873	50,466,257	19.197	13.50	13.48	13.50	13.34	13.52	3,743,658	13.480	0.10%
2021-06-16	0	19.20	19.20	19.22	19.20	19.48	3,985,782	76,966,385	19.310	13.48	13.48	13.50	13.48	13.68	5,675,970	13.560	-1.44%
2021-06-15	0	19.48	19.46	19.48	19.24	19.86	4,046,592	78,699,703	19.448	13.68	13.67	13.68	13.51	13.95	5,762,567	13.657	-1.42%
2021-06-11	0	19.76	19.76	19.78	19.64	19.88	1,742,864	34,490,284	19.789	13.88	13.88	13.89	13.79	13.96	2,481,933	13.897	0.61%
2021-06-10	0	19.64	19.62	19.64	19.64	19.98	1,692,129	33,414,720	19.747	13.79	13.78	13.79	13.79	14.03	2,409,684	13.867	-0.71%
2021-06-09	0	19.78	19.78	19.80	19.54	20.05	1,621,684	32,142,545	19.820	13.89	13.89	13.90	13.72	14.08	2,309,366	13.918	1.23%
2021-06-08	0	19.54	19.54	19.58	19.42	19.78	3,248,375	63,643,320	19.592	13.72	13.72	13.75	13.64	13.89	4,625,862	13.758	-0.51%
2021-06-07	0	19.64	19.62	19.64	19.30	19.70	2,276,780	44,328,598	19.470	13.79	13.78	13.79	13.55	13.83	3,242,258	13.672	1.24%
2021-06-04	0	19.40	19.40	19.42	19.34	19.76	4,054,503	78,710,900	19.413	13.62	13.62	13.64	13.58	13.88	5,773,833	13.632	-1.22%
2021-06-03	0	19.64	19.62	19.64	19.54	19.98	1,929,335	37,898,471	19.643	13.79	13.78	13.79	13.72	14.03	2,747,478	13.794	-1.70%
2021-06-02	0	19.98	19.96	19.98	19.74	20.20	2,872,796	57,382,009	19.974	14.03	14.02	14.03	13.86	14.18	4,091,018	14.026	1.32%
2021-06-01	0	19.72	19.72	19.76	19.30	19.84	2,245,680	44,099,429	19.637	13.85	13.85	13.88	13.55	13.93	3,197,970	13.790	0.72%
2021-05-31	0	19.58	19.56	19.58	19.58	20.05	3,279,360	64,574,865	19.691	13.75	13.74	13.75	13.75	14.08	4,669,987	13.828	-2.34%
2021-05-28	0	20.05	20.00	20.05	19.72	20.30	6,296,385	126,256,445	20.052	14.08	14.04	14.08	13.85	14.26	8,966,394	14.081	0.75%
2021-05-27	0	19.90	19.90	19.98	19.90	20.30	7,327,529	146,670,513	20.016	13.97	13.97	14.03	13.97	14.26	10,434,799	14.056	-0.50%
2021-05-26	0	20.00	19.98	20.00	19.52	20.20	4,070,551	81,359,720	19.987	14.04	14.03	14.04	13.71	14.18	5,796,686	14.036	2.25%
2021-05-25	0	19.56	19.56	19.60	19.46	19.80	3,280,590	64,213,193	19.574	13.74	13.74	13.76	13.67	13.90	4,671,738	13.745	0.82%
2021-05-24	0	19.40	19.40	19.42	19.30	19.50	3,544,092	68,748,071	19.398	13.62	13.62	13.64	13.55	13.69	5,046,980	13.622	0.52%
2021-05-21	0	19.30	19.28	19.30	19.22	19.70	6,329,742	122,567,107	19.364	13.55	13.54	13.55	13.50	13.83	9,013,896	13.598	-0.21%
2021-05-20	0	19.34	19.32	19.34	19.34	19.96	3,286,622	64,124,439	19.511	13.58	13.57	13.58	13.58	14.02	4,680,328	13.701	-1.93%
2021-05-18	0	19.72	19.72	19.74	19.70	20.20	2,116,291	42,101,246	19.894	13.85	13.85	13.86	13.83	14.18	3,013,713	13.970	1.34%
2021-05-17	0	19.46	19.44	19.46	19.34	19.72	1,651,995	32,168,358	19.472	13.67	13.65	13.67	13.58	13.85	2,352,531	13.674	-0.82%
2021-05-14	0	19.62	19.62	19.64	19.54	20.20	4,380,064	86,118,019	19.661	13.78	13.78	13.79	13.72	14.18	6,237,449	13.807	-1.90%
2021-05-13	0	20.00	19.94	20.00	19.56	20.10	5,444,356	108,514,353	19.932	14.04	14.00	14.04	13.74	14.11	7,753,059	13.996	2.04%
2021-05-12	0	19.60	19.58	19.60	19.24	19.60	2,898,627	56,439,078	19.471	13.76	13.75	13.76	13.51	13.76	4,127,802	13.673	0.62%
2021-05-11	0	19.48	19.46	19.48	19.40	20.00	3,699,622	72,534,145	19.606	13.68	13.67	13.68	13.62	14.04	5,268,463	13.768	-3.80%
2021-05-10	0	20.25	20.20	20.25	20.15	20.50	3,473,341	70,415,176	20.273	14.22	14.18	14.22	14.15	14.40	4,946,226	14.236	0.25%
2021-05-07	0	20.20	20.15	20.20	19.86	20.30	2,392,499	48,179,867	20.138	14.18	14.15	14.18	13.95	14.26	3,407,049	14.141	2.02%
2021-05-06	0	19.80	19.80	19.82	19.74	20.10	1,964,436	38,982,814	19.844	13.90	13.90	13.92	13.86	14.11	2,797,464	13.935	-0.90%
2021-05-05	0	19.98	19.98	20.00	19.90	20.60	1,472,588	29,609,682	20.107	14.03	14.03	14.04	13.97	14.47	2,097,045	14.120	-2.54%
2021-05-04	0	20.50	20.45	20.50	20.30	21.15	2,687,000	55,161,775	20.529	14.40	14.36	14.40	14.26	14.85	3,826,434	14.416	-0.53%
2021-05-03	0	21.20	21.20	21.25	20.95	21.30	3,181,261	67,111,807	21.096	14.47	14.47	14.51	14.30	14.54	4,659,977	14.402	0.00%
2021-04-30	0	21.20	21.20	21.25	21.10	21.55	4,234,632	89,985,598	21.250	14.47	14.47	14.51	14.40	14.71	6,202,976	14.507	-1.17%
2021-04-29	0	21.45	21.40	21.45	21.20	21.55	2,481,726	53,126,741	21.407	14.64	14.61	14.64	14.47	14.71	3,635,283	14.614	0.94%
2021-04-28	0	21.25	21.20	21.25	21.15	21.45	4,450,790	94,532,757	21.240	14.51	14.47	14.51	14.44	14.64	6,519,609	14.500	-0.47%
2021-04-27	0	21.35	21.30	21.35	21.30	21.60	821,319	17,584,054	21.410	14.58	14.54	14.58	14.54	14.75	1,203,085	14.616	-0.47%
2021-04-26	0	21.45	21.45	21.50	21.10	21.60	3,040,239	65,156,649	21.431	14.64	14.64	14.68	14.40	14.75	4,453,405	14.631	0.00%
2021-04-23	0	21.45	21.45	21.50	21.25	21.95	5,116,592	110,289,289	21.555	14.64	14.64	14.68	14.51	14.98	7,494,889	14.715	-1.83%
2021-04-22	0	21.85	21.85	21.90	21.40	22.25	4,480,452	97,754,608	21.818	14.92	14.92	14.95	14.61	15.19	6,563,058	14.895	1.86%
2021-04-21	0	21.45	21.40	21.45	21.15	21.55	3,026,094	64,600,989	21.348	14.64	14.61	14.64	14.44	14.71	4,432,685	14.574	0.47%
2021-04-20	0	21.35	21.30	21.35	21.10	21.70	2,162,536	46,261,190	21.392	14.58	14.54	14.58	14.40	14.81	3,167,727	14.604	0.00%
2021-04-19	0	21.35	21.30	21.35	21.25	21.90	1,488,449	32,156,804	21.604	14.58	14.54	14.58	14.51	14.95	2,180,311	14.749	-1.16%
2021-04-16	0	21.60	21.60	21.65	20.90	21.75	4,912,988	105,462,603	21.466	14.75	14.75	14.78	14.27	14.85	7,196,646	14.654	1.17%
2021-04-15	0	21.35	21.30	21.35	20.65	21.35	3,704,106	78,147,557	21.098	14.58	14.54	14.58	14.10	14.58	5,425,851	14.403	0.47%
2021-04-14	0	21.25	21.20	21.25	20.85	21.45	4,670,796	99,063,421	21.209	14.51	14.47	14.51	14.23	14.64	6,841,878	14.479	1.43%
2021-04-13	0	20.95	20.90	20.95	20.50	21.20	10,359,346	216,955,138	20.943	14.30	14.27	14.30	13.99	14.47	15,174,583	14.297	0.24%
2021-04-12	0	20.90	20.65	20.90	20.50	20.90	5,333,752	110,645,138	20.744	14.27	14.10	14.27	13.99	14.27	7,812,990	14.162	0.48%
2021-04-09	0	20.80	20.80	20.85	20.60	21.00	5,175,450	107,611,317	20.793	14.20	14.20	14.23	14.06	14.34	7,581,106	14.195	1.46%
2021-04-08	0	20.50	20.50	20.55	20.25	20.90	3,411,187	70,057,708	20.538	13.99	13.99	14.03	13.82	14.27	4,996,777	14.021	1.23%
2021-04-07	0	20.25	20.25	20.30	20.20	20.60	3,614,083	73,563,694	20.355	13.82	13.82	13.86	13.79	14.06	5,293,983	13.896	-0.74%
2021-04-01	0	20.40	20.40	20.45	20.05	20.80	4,712,352	95,835,227	20.337	13.93	13.93	13.96	13.69	14.20	6,902,750	13.884	0.99%
2021-03-31	0	20.20	20.20	20.25	20.15	20.55	5,732,758	116,091,842	20.251	13.79	13.79	13.82	13.76	14.03	8,397,462	13.825	-0.74%
2021-03-30	0	20.35	20.35	20.40	19.64	20.50	3,003,098	60,898,380	20.279	13.89	13.89	13.93	13.41	13.99	4,399,000	13.844	2.67%
2021-03-29	0	19.82	19.82	19.86	19.24	19.90	3,455,510	68,173,568	19.729	13.53	13.53	13.56	13.13	13.59	5,061,702	13.469	1.54%
2021-03-26	0	19.52	19.52	19.54	19.34	19.66	4,029,097	78,573,121	19.501	13.33	13.33	13.34	13.20	13.42	5,901,904	13.313	-0.41%
2021-03-25	0	19.60	19.56	19.60	19.16	19.66	3,480,696	67,969,069	19.527	13.38	13.35	13.38	13.08	13.42	5,098,595	13.331	0.62%
2021-03-24	0	19.48	19.40	19.48	19.18	19.62	4,292,450	83,653,313	19.488	13.30	13.24	13.30	13.09	13.39	6,287,669	13.304	-0.71%
2021-03-23	0	19.62	19.60	19.62	19.38	19.74	8,645,051	169,619,180	19.620	13.39	13.38	13.39	13.23	13.48	12,663,448	13.394	-0.10%
2021-03-22	0	19.64	19.64	19.66	19.36	19.68	8,703,031	170,399,308	19.579	13.41	13.41	13.42	13.22	13.44	12,748,379	13.366	0.20%
2021-03-19	0	19.60	19.56	19.60	19.36	19.70	10,956,493	214,521,230	19.579	13.38	13.35	13.38	13.22	13.45	16,049,296	13.366	-0.41%
2021-03-18	0	19.68	19.66	19.68	19.42	19.80	4,237,436	82,978,832	19.582	13.44	13.42	13.44	13.26	13.52	6,207,083	13.368	0.72%
2021-03-17	0	19.54	19.52	19.54	19.36	19.74	4,245,255	82,844,622	19.515	13.34	13.33	13.34	13.22	13.48	6,218,537	13.322	0.21%
2021-03-16	0	19.50	19.50	19.52	19.18	19.60	3,823,530	74,211,010	19.409	13.31	13.31	13.33	13.09	13.38	5,600,785	13.250	0.52%
2021-03-15	0	19.40	19.40	19.42	19.32	19.68	2,826,300	55,038,725	19.474	13.24	13.24	13.26	13.19	13.44	4,140,022	13.294	-0.51%
2021-03-12	0	19.50	19.46	19.50	19.46	19.76	4,646,733	90,997,847	19.583	13.31	13.28	13.31	13.28	13.49	6,806,630	13.369	-0.20%
2021-03-11	0	19.54	19.54	19.56	19.20	19.80	6,152,434	120,082,232	19.518	13.34	13.34	13.35	13.11	13.52	9,012,212	13.324	2.41%
2021-03-10	0	19.08	19.08	19.10	18.92	19.28	5,966,047	113,898,317	19.091	13.03	13.03	13.04	12.92	13.16	8,739,188	13.033	0.21%
2021-03-09	0	19.04	19.04	19.06	18.94	19.24	9,119,440	173,779,448	19.056	13.00	13.00	13.01	12.93	13.13	13,358,343	13.009	0.42%
2021-03-08	0	18.96	18.94	18.96	18.88	19.30	5,666,098	107,536,234	18.979	12.94	12.93	12.94	12.89	13.18	8,299,817	12.956	-0.63%
2021-03-05	0	19.08	19.08	19.10	18.88	19.30	4,843,873	92,598,283	19.117	13.03	13.03	13.04	12.89	13.18	7,095,405	13.050	-1.34%
2021-03-04	0	19.34	19.32	19.34	19.16	19.68	4,280,852	82,810,317	19.344	13.20	13.19	13.20	13.08	13.44	6,270,680	13.206	-0.62%
2021-03-03	0	19.46	19.44	19.46	19.24	19.80	5,422,040	105,379,833	19.435	13.28	13.27	13.28	13.13	13.52	7,942,316	13.268	-0.21%
2021-03-02	0	19.50	19.50	19.52	19.40	19.94	6,654,793	130,291,602	19.579	13.31	13.31	13.33	13.24	13.61	9,748,078	13.366	-1.71%
2021-03-01	0	19.84	19.82	19.84	19.66	20.40	6,825,515	136,492,352	19.997	13.54	13.53	13.54	13.42	13.93	9,998,155	13.652	-1.29%
2021-02-26	0	20.10	20.10	20.15	20.05	20.60	9,187,494	188,722,638	20.541	13.72	13.72	13.76	13.69	14.06	13,458,030	14.023	-3.37%
2021-02-25	0	20.80	20.80	20.85	20.65	21.20	6,620,221	138,327,478	20.895	14.20	14.20	14.23	14.10	14.47	9,697,436	14.264	0.24%
2021-02-24	0	20.75	20.70	20.75	20.55	21.45	9,397,235	196,912,287	20.954	14.17	14.13	14.17	14.03	14.64	13,765,263	14.305	-2.12%
2021-02-23	0	21.20	21.20	21.25	20.95	21.95	9,506,687	202,895,716	21.342	14.47	14.47	14.51	14.30	14.98	13,925,591	14.570	-2.08%
2021-02-22	0	21.65	21.60	21.65	21.60	22.10	5,086,510	110,762,408	21.776	14.78	14.75	14.78	14.75	15.09	7,450,824	14.866	0.00%
2021-02-19	0	21.65	21.65	21.70	21.55	22.00	3,483,400	75,565,929	21.693	14.78	14.78	14.81	14.71	15.02	5,102,556	14.809	-0.92%
2021-02-18	0	21.85	21.80	21.85	21.25	21.85	6,284,710	136,352,917	21.696	14.92	14.88	14.92	14.51	14.92	9,205,972	14.811	0.00%
2021-02-17	0	21.85	21.85	21.90	21.80	22.60	6,022,610	132,469,477	21.995	14.92	14.92	14.95	14.88	15.43	8,822,043	15.016	-2.02%
2021-02-16	0	22.30	22.25	22.30	21.50	22.60	5,852,200	129,947,978	22.205	15.22	15.19	15.22	14.68	15.43	8,572,423	15.159	5.19%
2021-02-11	0	21.20	21.00	21.20	20.70	21.20	1,706,036	35,955,855	21.076	14.47	14.34	14.47	14.13	14.47	2,499,037	14.388	0.95%
2021-02-10	0	21.00	21.00	21.05	20.25	21.10	4,849,250	101,099,932	20.849	14.34	14.34	14.37	13.82	14.40	7,103,281	14.233	2.94%
2021-02-09	0	20.40	20.40	20.45	20.30	20.75	2,349,143	48,072,533	20.464	13.93	13.93	13.96	13.86	14.17	3,441,073	13.970	-0.97%
2021-02-08	0	20.60	20.55	20.60	20.40	21.00	4,313,656	88,856,302	20.599	14.06	14.03	14.06	13.93	14.34	6,318,732	14.062	-0.24%
2021-02-05	0	20.65	20.60	20.65	20.00	20.70	4,009,239	81,114,422	20.232	14.10	14.06	14.10	13.65	14.13	5,872,816	13.812	3.98%
2021-02-04	0	19.86	19.84	19.86	19.38	19.90	7,539,299	148,377,990	19.681	13.56	13.54	13.56	13.23	13.59	11,043,720	13.436	1.02%
2021-02-03	0	19.66	19.66	19.68	19.60	20.35	3,836,061	75,732,664	19.742	13.42	13.42	13.44	13.38	13.89	5,619,141	13.478	-3.39%
2021-02-02	0	20.35	20.30	20.35	19.78	20.75	7,025,552	142,320,417	20.258	13.89	13.86	13.89	13.50	14.17	10,291,173	13.829	-0.25%
2021-02-01	0	20.40	20.35	20.40	20.35	20.85	4,953,328	101,802,235	20.552	13.93	13.89	13.93	13.89	14.23	7,255,737	14.031	-1.45%
2021-01-29	0	20.70	20.65	20.70	20.45	21.15	7,617,850	158,295,939	20.780	14.13	14.10	14.13	13.96	14.44	11,158,783	14.186	-1.90%
2021-01-28	0	21.10	21.00	21.10	20.65	21.45	7,151,625	150,489,713	21.043	14.40	14.34	14.40	14.10	14.64	10,475,847	14.365	-1.17%
2021-01-27	0	21.35	21.35	21.40	20.95	21.75	3,826,034	81,604,122	21.329	14.58	14.58	14.61	14.30	14.85	5,604,453	14.561	1.67%
2021-01-26	0	21.00	20.90	21.00	20.25	21.05	3,940,208	81,912,614	20.789	14.34	14.27	14.34	13.82	14.37	5,771,698	14.192	1.45%
2021-01-25	0	20.70	20.60	20.70	20.30	20.80	3,032,357	62,246,808	20.528	14.13	14.06	14.13	13.86	14.20	4,441,859	14.014	-0.48%
2021-01-22	0	20.80	20.65	20.80	20.60	21.40	2,574,339	53,600,417	20.821	14.20	14.10	14.20	14.06	14.61	3,770,945	14.214	-3.26%
2021-01-21	0	21.50	21.50	21.60	21.00	21.65	3,192,463	68,255,290	21.380	14.68	14.68	14.75	14.34	14.78	4,676,385	14.596	2.63%
2021-01-20	0	20.95	20.90	20.95	20.20	20.95	2,018,403	42,015,379	20.816	14.30	14.27	14.30	13.79	14.30	2,956,598	14.211	2.20%
2021-01-19	0	20.50	20.50	20.55	19.74	20.80	4,484,601	91,539,243	20.412	13.99	13.99	14.03	13.48	14.20	6,569,136	13.935	3.22%
2021-01-18	0	19.86	19.86	19.88	19.62	20.00	2,907,876	57,547,601	19.790	13.56	13.56	13.57	13.39	13.65	4,259,517	13.510	-0.40%
2021-01-15	0	19.94	19.94	19.96	19.82	20.30	3,880,651	77,375,240	19.939	13.61	13.61	13.63	13.53	13.86	5,684,457	13.612	-1.29%
2021-01-14	0	20.20	20.15	20.20	20.10	20.75	2,698,214	54,603,905	20.237	13.79	13.76	13.79	13.72	14.17	3,952,399	13.815	-1.46%
2021-01-13	0	20.50	20.50	20.55	20.45	20.95	5,163,587	106,523,098	20.630	13.99	13.99	14.03	13.96	14.30	7,563,728	14.083	-0.49%
2021-01-12	0	20.60	20.60	20.65	20.40	21.10	4,374,095	90,538,345	20.699	14.06	14.06	14.10	13.93	14.40	6,407,264	14.131	-0.24%
2021-01-11	0	20.65	20.65	20.70	20.10	20.70	6,489,054	132,926,496	20.485	14.10	14.10	14.13	13.72	14.13	9,505,300	13.984	1.47%
2021-01-08	0	20.35	20.35	20.40	19.78	20.45	2,699,992	54,587,085	20.217	13.89	13.89	13.93	13.50	13.96	3,955,004	13.802	1.24%
2021-01-07	0	20.10	20.10	20.15	19.96	20.30	2,864,480	57,616,350	20.114	13.72	13.72	13.76	13.63	13.86	4,195,949	13.731	-0.99%
2021-01-06	0	20.30	20.25	20.30	19.90	20.45	4,293,638	86,854,136	20.229	13.86	13.82	13.86	13.59	13.96	6,289,409	13.810	1.25%
2021-01-05	0	20.05	20.00	20.05	19.44	20.20	5,814,852	115,448,589	19.854	13.69	13.65	13.69	13.27	13.79	8,517,715	13.554	-0.74%
2021-01-04	0	20.20	20.20	20.25	19.88	20.60	1,822,719	36,645,406	20.105	13.79	13.79	13.82	13.57	14.06	2,669,956	13.725	-1.22%
2020-12-31	0	20.45	20.25	20.45	19.80	20.45	2,913,933	58,994,458	20.246	13.96	13.82	13.96	13.52	13.96	4,268,389	13.821	1.49%
2020-12-30	0	20.15	20.00	20.15	19.56	20.15	3,099,491	61,662,608	19.894	13.76	13.65	13.76	13.35	13.76	4,540,198	13.581	2.08%
2020-12-29	0	19.74	19.70	19.74	19.46	19.74	1,622,061	31,882,537	19.656	13.48	13.45	13.48	13.28	13.48	2,376,028	13.418	0.71%
2020-12-28	0	19.60	19.60	19.62	19.44	19.80	2,507,200	49,141,472	19.600	13.38	13.38	13.39	13.27	13.52	3,672,598	13.381	-1.01%
2020-12-24	0	19.80	19.76	19.80	19.34	19.80	1,828,424	35,806,271	19.583	13.52	13.49	13.52	13.20	13.52	2,678,313	13.369	1.23%
2020-12-23	0	19.56	19.42	19.56	19.12	19.56	2,562,949	49,742,987	19.408	13.35	13.26	13.35	13.05	13.35	3,754,260	13.250	1.35%
2020-12-22	0	19.30	19.26	19.30	19.14	19.58	1,822,385	35,174,255	19.301	13.18	13.15	13.18	13.07	13.37	2,669,467	13.177	-0.92%
2020-12-21	0	19.48	19.48	19.50	19.24	19.60	4,298,350	83,723,646	19.478	13.30	13.30	13.31	13.13	13.38	6,296,311	13.297	-1.91%
2020-12-18	0	19.86	19.86	19.88	19.42	20.00	5,160,004	102,188,354	19.804	13.56	13.56	13.57	13.26	13.65	7,558,480	13.520	-0.70%
2020-12-17	0	20.00	19.90	20.00	19.52	20.00	3,682,030	73,101,909	19.854	13.65	13.59	13.65	13.33	13.65	5,393,513	13.554	0.40%
2020-12-16	0	19.92	19.86	19.92	19.58	19.96	3,893,762	77,264,021	19.843	13.60	13.56	13.60	13.37	13.63	5,703,663	13.546	2.89%
2020-12-15	0	19.36	19.36	19.38	19.30	19.82	3,170,088	61,621,900	19.439	13.22	13.22	13.23	13.18	13.53	4,643,610	13.270	-2.42%
2020-12-14	0	19.84	19.82	19.84	19.62	19.96	2,651,160	52,358,554	19.749	13.54	13.53	13.54	13.39	13.63	3,883,474	13.482	0.92%
2020-12-11	0	19.66	19.62	19.66	19.48	20.10	3,578,740	70,281,208	19.639	13.42	13.39	13.42	13.30	13.72	5,242,212	13.407	0.20%
2020-12-10	0	19.62	19.60	19.62	19.36	19.66	4,067,465	79,613,776	19.573	13.39	13.38	13.39	13.22	13.42	5,958,106	13.362	-0.61%
2020-12-09	0	19.74	19.74	19.76	19.28	19.96	6,478,601	127,598,778	19.695	13.48	13.48	13.49	13.16	13.63	9,489,988	13.446	3.68%
2020-12-08	0	19.04	19.04	19.06	18.96	19.28	3,974,667	75,745,399	19.057	13.00	13.00	13.01	12.94	13.16	5,822,174	13.010	0.21%
2020-12-07	0	19.00	19.00	19.02	18.92	19.38	3,263,500	62,121,261	19.035	12.97	12.97	12.98	12.92	13.23	4,780,442	12.995	0.53%
2020-12-04	0	18.90	18.90	18.92	18.84	19.16	10,634,061	201,300,283	18.930	12.90	12.90	12.92	12.86	13.08	15,576,991	12.923	-0.84%
2020-12-03	0	19.06	19.04	19.06	18.80	19.20	5,778,817	110,094,205	19.051	13.01	13.00	13.01	12.83	13.11	8,464,930	13.006	-1.35%
2020-12-02	0	19.32	19.32	19.34	19.30	19.74	4,795,974	93,263,499	19.446	13.19	13.19	13.20	13.18	13.48	7,025,241	13.275	-1.33%
2020-12-01	0	19.58	19.58	19.60	19.42	21.15	8,165,733	159,795,435	19.569	13.37	13.37	13.38	13.26	14.44	11,961,334	13.359	1.87%
2020-11-30	0	19.22	19.20	19.22	19.18	20.00	8,164,241	158,003,469	19.353	13.12	13.11	13.12	13.09	13.65	11,959,148	13.212	-4.14%
2020-11-27	0	20.05	20.05	20.10	19.88	20.35	3,885,645	78,013,297	20.077	13.69	13.69	13.72	13.57	13.89	5,691,773	13.706	-0.99%
2020-11-26	0	20.25	20.25	20.30	20.10	20.85	1,879,175	38,089,935	20.269	13.82	13.82	13.86	13.72	14.23	2,752,654	13.838	-2.88%
2020-11-25	0	20.85	20.80	20.85	20.80	21.30	2,566,680	53,709,991	20.926	14.23	14.20	14.23	14.20	14.54	3,759,726	14.286	0.24%
2020-11-24	0	20.80	20.80	20.85	20.40	20.95	2,408,295	49,989,914	20.757	14.20	14.20	14.23	13.93	14.30	3,527,720	14.171	-0.48%
2020-11-23	0	20.90	20.90	21.00	20.80	21.80	2,033,349	42,737,913	21.018	14.27	14.27	14.34	14.20	14.88	2,978,491	14.349	-3.24%
2020-11-20	0	21.60	21.50	21.60	21.20	21.80	5,144,604	110,481,942	21.475	14.75	14.68	14.75	14.47	14.88	7,535,922	14.661	2.13%
2020-11-19	0	21.15	21.10	21.15	20.30	21.25	4,168,999	87,367,879	20.957	14.44	14.40	14.44	13.86	14.51	6,106,835	14.307	3.68%
2020-11-18	0	20.40	20.35	20.40	20.15	20.90	6,665,152	135,682,248	20.357	13.93	13.89	13.93	13.76	14.27	9,763,252	13.897	-1.21%
2020-11-17	0	20.65	20.60	20.65	20.10	20.70	3,168,909	65,060,243	20.531	14.10	14.06	14.10	13.72	14.13	4,641,883	14.016	1.23%
2020-11-16	0	20.40	20.35	20.40	20.20	20.75	3,431,434	69,827,957	20.349	13.93	13.89	13.93	13.79	14.17	5,026,435	13.892	-0.24%
2020-11-13	0	20.45	20.45	20.50	20.25	20.80	4,653,458	95,065,529	20.429	13.96	13.96	13.99	13.82	14.20	6,816,481	13.946	-2.62%
2020-11-12	0	21.00	20.95	21.00	20.85	21.30	3,840,685	80,716,863	21.016	14.34	14.30	14.34	14.23	14.54	5,625,914	14.347	0.00%
2020-11-11	0	21.00	21.00	21.05	20.95	21.35	3,986,993	84,155,394	21.107	14.34	14.34	14.37	14.30	14.58	5,840,229	14.410	0.96%
2020-11-10	0	20.80	20.70	20.80	20.20	20.95	4,421,550	91,062,768	20.595	14.20	14.13	14.20	13.79	14.30	6,476,777	14.060	1.96%
2020-11-09	0	20.40	20.40	20.45	20.25	21.25	2,764,665	56,495,361	20.435	13.93	13.93	13.96	13.82	14.51	4,049,738	13.950	-1.45%
2020-11-06	0	20.70	20.70	20.75	20.25	20.90	3,746,497	77,143,869	20.591	14.13	14.13	14.17	13.82	14.27	5,487,946	14.057	0.49%
2020-11-05	0	20.60	20.45	20.60	20.15	20.75	4,429,238	90,127,440	20.348	14.06	13.96	14.06	13.76	14.17	6,488,039	13.891	2.23%
2020-11-04	0	20.15	20.10	20.15	19.86	20.35	3,625,578	72,734,707	20.062	13.76	13.72	13.76	13.56	13.89	5,310,821	13.696	1.77%
2020-11-03	0	19.80	19.76	19.80	19.18	19.96	3,911,456	76,682,784	19.605	13.52	13.49	13.52	13.09	13.63	5,729,581	13.384	4.43%
2020-11-02	0	18.96	18.94	18.96	18.66	19.10	3,167,264	59,862,516	18.900	12.94	12.93	12.94	12.74	13.04	4,639,473	12.903	0.74%
2020-10-30	0	18.82	18.80	18.82	18.58	19.10	6,227,704	117,189,366	18.817	12.85	12.83	12.85	12.68	13.04	9,122,469	12.846	0.97%
2020-10-29	0	18.64	18.64	18.68	18.36	18.72	4,406,494	81,830,058	18.570	12.73	12.73	12.75	12.53	12.78	6,454,723	12.678	0.22%
2020-10-28	0	18.60	18.60	18.66	18.52	19.08	5,210,308	97,199,757	18.655	12.70	12.70	12.74	12.64	13.03	7,632,166	12.736	-2.52%
2020-10-27	0	19.08	19.08	19.14	19.06	20.05	7,558,676	146,814,197	19.423	13.03	13.03	13.07	13.01	13.69	11,072,104	13.260	-3.34%
2020-10-23	0	19.74	19.72	19.76	19.66	19.88	2,667,349	52,633,032	19.732	13.48	13.46	13.49	13.42	13.57	3,907,188	13.471	0.00%
2020-10-22	0	19.74	19.74	19.76	19.70	20.05	6,037,958	119,345,736	19.766	13.48	13.48	13.49	13.45	13.69	8,844,525	13.494	-1.55%
2020-10-21	0	20.05	20.05	20.10	20.00	20.30	3,463,442	69,552,157	20.082	13.69	13.69	13.72	13.65	13.86	5,073,321	13.709	-0.50%
2020-10-20	0	20.15	20.15	20.20	19.82	20.30	5,469,195	109,634,696	20.046	13.76	13.76	13.79	13.53	13.86	8,011,389	13.685	0.95%
2020-10-19	0	19.96	19.80	19.96	19.62	19.96	6,086,122	120,287,981	19.764	13.63	13.52	13.63	13.39	13.63	8,915,077	13.493	1.73%
2020-10-16	0	19.62	19.60	19.62	19.54	19.96	2,373,570	46,674,687	19.664	13.39	13.38	13.39	13.34	13.63	3,476,854	13.424	-1.90%
2020-10-15	0	20.00	20.00	20.05	19.90	20.75	2,829,892	56,722,730	20.044	13.65	13.65	13.69	13.59	14.17	4,145,284	13.684	-2.91%
2020-10-14	0	20.60	20.55	20.60	20.45	20.85	7,480,491	154,320,929	20.630	14.06	14.03	14.06	13.96	14.23	10,957,577	14.083	0.24%
2020-10-12	0	20.55	20.50	20.55	20.25	20.70	2,152,981	44,170,102	20.516	14.03	13.99	14.03	13.82	14.13	3,153,731	14.006	0.74%
2020-10-09	0	20.40	20.35	20.40	20.25	20.60	3,306,855	67,456,523	20.399	13.93	13.89	13.93	13.82	14.06	4,843,949	13.926	0.00%
2020-10-08	0	20.40	20.35	20.40	20.15	20.80	4,620,359	93,857,800	20.314	13.93	13.89	13.93	13.76	14.20	6,767,997	13.868	0.00%
2020-10-07	0	20.40	20.35	20.40	20.00	20.65	3,798,374	77,576,831	20.424	13.93	13.89	13.93	13.65	14.10	5,563,936	13.943	0.00%
2020-10-06	0	20.40	20.35	20.40	20.20	20.60	2,792,113	56,907,175	20.381	13.93	13.89	13.93	13.79	14.06	4,089,945	13.914	-0.49%
2020-10-05	0	20.50	20.45	20.50	19.84	20.70	4,676,846	95,034,556	20.320	13.99	13.96	13.99	13.54	14.13	6,850,740	13.872	4.70%
2020-09-30	0	19.58	19.56	19.58	19.42	20.00	3,429,374	67,321,382	19.631	13.37	13.35	13.37	13.26	13.65	5,023,418	13.402	0.41%
2020-09-29	0	19.50	19.46	19.50	19.24	19.58	3,418,335	66,345,647	19.409	13.31	13.28	13.31	13.13	13.37	5,007,247	13.250	-0.20%
2020-09-28	0	19.54	19.54	19.56	19.42	19.66	4,547,354	88,829,544	19.534	13.34	13.34	13.35	13.26	13.42	6,661,058	13.336	-0.31%
2020-09-25	0	19.60	19.58	19.60	19.38	19.98	4,072,600	79,776,892	19.589	13.38	13.37	13.38	13.23	13.64	5,965,628	13.373	-0.51%
2020-09-24	0	19.70	19.66	19.70	19.30	19.86	4,707,418	91,981,248	19.540	13.45	13.42	13.45	13.18	13.56	6,895,523	13.339	-0.20%
2020-09-23	0	19.74	19.72	19.74	19.60	20.20	3,153,853	62,436,895	19.797	13.48	13.46	13.48	13.38	13.79	4,619,829	13.515	0.51%
2020-09-22	0	19.64	19.62	19.64	19.58	20.50	4,110,973	81,268,207	19.769	13.41	13.39	13.41	13.37	13.99	6,021,838	13.496	-2.77%
2020-09-21	0	20.20	20.15	20.20	20.15	20.65	2,486,468	50,540,728	20.326	13.79	13.76	13.79	13.76	14.10	3,642,229	13.876	-0.74%
2020-09-18	0	20.35	20.35	20.40	20.20	21.10	10,384,367	211,561,573	20.373	13.89	13.89	13.93	13.79	14.40	15,211,234	13.908	-2.16%
2020-09-17	0	20.80	20.75	20.80	20.60	21.10	3,616,987	75,241,744	20.802	14.20	14.17	14.20	14.06	14.40	5,298,237	14.201	-1.65%
2020-09-16	0	21.15	21.10	21.15	20.90	21.15	4,364,424	91,252,490	20.908	14.44	14.40	14.44	14.27	14.44	6,393,098	14.274	1.68%
2020-09-15	0	20.80	20.70	20.80	20.00	20.80	4,422,449	90,702,491	20.510	14.20	14.13	14.20	13.65	14.20	6,478,094	14.001	2.97%
2020-09-14	0	20.20	20.15	20.20	19.80	20.45	7,200,433	145,513,104	20.209	13.79	13.76	13.79	13.52	13.96	10,547,342	13.796	0.75%
2020-09-11	0	20.05	20.00	20.05	19.90	20.35	3,759,402	75,323,293	20.036	13.69	13.65	13.69	13.59	13.89	5,506,849	13.678	-1.13%
2020-09-10	0	20.45	20.40	20.45	20.25	20.75	6,671,435	136,121,008	20.404	13.84	13.81	13.84	13.71	14.05	9,854,374	13.813	0.74%
2020-09-09	0	20.30	20.30	20.35	19.52	20.30	7,275,816	146,411,962	20.123	13.74	13.74	13.78	13.22	13.74	10,747,105	13.623	-0.25%
2020-09-08	0	20.35	20.30	20.35	20.20	20.90	4,508,093	92,036,581	20.416	13.78	13.74	13.78	13.68	14.15	6,658,902	13.822	-2.40%
2020-09-07	0	20.85	20.80	20.85	20.60	21.20	3,626,900	75,522,448	20.823	14.12	14.08	14.12	13.95	14.35	5,357,293	14.097	-0.48%
2020-09-04	0	20.95	20.95	21.00	20.70	21.55	13,982,363	293,263,125	20.974	14.18	14.18	14.22	14.01	14.59	20,653,343	14.199	-2.78%
2020-09-03	0	21.55	21.50	21.55	21.10	21.70	6,713,328	144,132,511	21.470	14.59	14.56	14.59	14.28	14.69	9,916,254	14.535	-1.15%
2020-09-02	0	21.80	21.75	21.80	21.45	22.00	4,395,062	95,639,480	21.761	14.76	14.72	14.76	14.52	14.89	6,491,944	14.732	-0.91%
2020-09-01	0	22.00	21.85	22.00	21.35	22.00	5,989,294	130,179,072	21.735	14.89	14.79	14.89	14.45	14.89	8,846,784	14.715	0.69%
2020-08-31	0	21.85	21.80	21.85	21.75	22.55	4,993,232	109,918,334	22.013	14.79	14.76	14.79	14.72	15.27	7,375,501	14.903	-1.13%
2020-08-28	0	22.10	22.05	22.10	21.25	22.40	6,227,280	137,120,554	22.019	14.96	14.93	14.96	14.39	15.16	9,198,313	14.907	1.84%
2020-08-27	0	21.70	21.65	21.70	21.35	22.15	3,612,481	78,114,199	21.623	14.69	14.66	14.69	14.45	15.00	5,335,994	14.639	-2.03%
2020-08-26	0	22.15	22.10	22.15	21.25	22.15	5,075,275	110,886,676	21.848	15.00	14.96	15.00	14.39	15.00	7,496,687	14.791	0.91%
2020-08-25	0	21.95	21.90	21.95	21.40	22.00	6,846,817	149,281,663	21.803	14.86	14.83	14.86	14.49	14.89	10,113,431	14.761	0.92%
2020-08-24	0	21.75	21.70	21.75	21.05	21.75	5,663,908	121,888,302	21.520	14.72	14.69	14.72	14.25	14.72	8,366,156	14.569	3.57%
2020-08-21	0	21.00	20.95	21.05	20.35	21.05	3,097,220	64,368,063	20.783	14.22	14.18	14.25	13.78	14.25	4,574,903	14.070	1.94%
2020-08-20	0	20.60	20.50	20.60	20.15	20.70	3,560,776	72,733,877	20.426	13.95	13.88	13.95	13.64	14.01	5,259,621	13.829	-0.72%
2020-08-19	0	20.75	20.75	20.80	20.50	21.05	2,990,867	61,867,480	20.685	14.05	14.05	14.08	13.88	14.25	4,417,809	14.004	0.00%
2020-08-18	0	20.75	20.70	20.75	20.70	21.05	2,050,790	42,698,972	20.821	14.05	14.01	14.05	14.01	14.25	3,029,221	14.096	-1.43%
2020-08-17	0	21.05	21.05	21.10	20.45	21.05	5,137,330	107,101,601	20.848	14.25	14.25	14.28	13.84	14.25	7,588,348	14.114	3.44%
2020-08-14	0	20.35	20.25	20.35	19.90	20.40	2,301,000	46,705,225	20.298	13.78	13.71	13.78	13.47	13.81	3,398,806	13.742	0.49%
2020-08-13	0	20.25	20.20	20.30	19.84	20.50	3,914,373	78,686,311	20.102	13.71	13.68	13.74	13.43	13.88	5,781,919	13.609	-2.17%
2020-08-12	0	20.70	20.55	20.70	19.60	20.70	7,530,842	152,189,192	20.209	14.01	13.91	14.01	13.27	14.01	11,123,804	13.681	4.12%
2020-08-11	0	19.88	19.86	19.88	19.64	19.98	3,479,368	69,039,308	19.842	13.46	13.45	13.46	13.30	13.53	5,139,373	13.433	3.22%
2020-08-10	0	19.26	19.24	19.26	19.10	19.62	3,685,900	70,798,384	19.208	13.04	13.03	13.04	12.93	13.28	5,444,442	13.004	-0.31%
2020-08-07	0	19.32	19.32	19.34	19.08	19.58	3,894,012	75,179,573	19.306	13.08	13.08	13.09	12.92	13.26	5,751,844	13.071	-0.92%
2020-08-06	0	19.50	19.50	19.52	19.20	19.72	4,207,304	81,852,360	19.455	13.20	13.20	13.22	13.00	13.35	6,214,607	13.171	-0.51%
2020-08-05	0	19.60	19.52	19.60	19.30	19.60	4,625,797	89,908,234	19.436	13.27	13.22	13.27	13.07	13.27	6,832,763	13.158	1.87%
2020-08-04	0	19.24	19.22	19.24	18.66	19.40	5,466,662	104,634,800	19.141	13.03	13.01	13.03	12.63	13.13	8,074,804	12.958	4.00%
2020-08-03	0	18.50	18.44	18.50	18.14	19.12	6,974,518	129,061,102	18.505	12.52	12.48	12.52	12.28	12.94	10,302,058	12.528	-2.73%
2020-07-31	0	19.02	19.00	19.02	18.78	19.28	8,429,000	160,315,950	19.020	12.88	12.86	12.88	12.71	13.05	12,450,473	12.876	-1.25%
2020-07-30	0	19.26	19.18	19.26	19.00	19.60	4,820,200	93,066,141	19.308	13.04	12.98	13.04	12.86	13.27	7,119,916	13.071	0.42%
2020-07-29	0	19.18	19.14	19.18	18.94	19.30	3,240,763	62,051,127	19.147	12.98	12.96	12.98	12.82	13.07	4,786,930	12.963	2.35%
2020-07-28	0	18.74	18.74	18.76	18.68	19.46	3,716,950	69,922,817	18.812	12.69	12.69	12.70	12.65	13.17	5,490,305	12.736	-0.53%
2020-07-27	0	18.84	18.82	18.84	18.68	19.38	3,682,627	69,460,886	18.862	12.75	12.74	12.75	12.65	13.12	5,439,607	12.769	-0.95%
2020-07-24	0	19.02	18.96	19.02	18.86	19.60	5,219,858	99,435,772	19.050	12.88	12.84	12.88	12.77	13.27	7,710,250	12.897	0.00%
2020-07-23	0	19.02	19.00	19.02	18.72	19.04	4,940,234	93,660,132	18.959	12.88	12.86	12.88	12.67	12.89	7,297,218	12.835	2.15%
2020-07-22	0	18.62	18.60	18.62	18.50	19.44	4,158,395	78,554,325	18.891	12.61	12.59	12.61	12.52	13.16	6,142,364	12.789	-2.41%
2020-07-21	0	19.08	19.06	19.08	18.90	19.30	9,903,373	188,550,749	19.039	12.92	12.90	12.92	12.80	13.07	14,628,269	12.889	1.17%
2020-07-20	0	18.86	18.86	18.88	18.72	19.06	5,526,020	104,225,228	18.861	12.77	12.77	12.78	12.67	12.90	8,162,482	12.769	0.00%
2020-07-17	0	18.86	18.86	18.88	18.66	19.40	10,205,000	192,752,980	18.888	12.77	12.77	12.78	12.63	13.13	15,073,802	12.787	-1.46%
2020-07-16	0	19.14	19.08	19.14	18.94	20.20	9,044,464	175,549,196	19.410	12.96	12.92	12.96	12.82	13.68	13,359,574	13.140	-4.20%
2020-07-15	0	19.98	19.96	19.98	19.68	20.70	8,254,047	164,789,990	19.965	13.53	13.51	13.53	13.32	14.01	12,192,050	13.516	-2.30%
2020-07-14	0	20.45	20.45	20.50	20.00	20.70	5,874,630	120,538,854	20.519	13.84	13.84	13.88	13.54	14.01	8,677,414	13.891	-0.49%
2020-07-13	0	20.55	20.55	20.60	20.45	21.10	7,023,385	146,083,586	20.800	13.91	13.91	13.95	13.84	14.28	10,374,239	14.081	-0.72%
2020-07-10	0	20.70	20.65	20.70	20.55	21.60	20,662,368	433,557,727	20.983	14.01	13.98	14.01	13.91	14.62	30,520,376	14.206	-4.17%
2020-07-09	0	21.60	21.50	21.60	21.00	21.60	12,696,377	271,434,190	21.379	14.62	14.56	14.62	14.22	14.62	18,753,814	14.474	4.60%
2020-07-08	0	20.65	20.50	20.65	19.88	20.65	8,151,507	166,338,867	20.406	13.98	13.88	13.98	13.46	13.98	12,040,588	13.815	4.29%
2020-07-07	0	19.80	19.76	19.80	19.50	19.94	5,201,169	102,808,150	19.766	13.40	13.38	13.40	13.20	13.50	7,682,645	13.382	-0.60%
2020-07-06	0	19.92	19.90	19.92	19.16	19.96	3,795,075	75,245,777	19.827	13.49	13.47	13.49	12.97	13.51	5,605,704	13.423	3.64%
2020-07-03	0	19.22	19.20	19.22	18.88	19.60	3,876,082	74,247,572	19.155	13.01	13.00	13.01	12.78	13.27	5,725,359	12.968	-0.52%
2020-07-02	0	19.32	19.28	19.32	18.68	19.32	9,352,835	178,986,341	19.137	13.08	13.05	13.08	12.65	13.08	13,815,069	12.956	5.23%
2020-06-30	0	18.36	18.34	18.36	18.20	18.58	4,784,794	87,793,076	18.348	12.43	12.42	12.43	12.32	12.58	7,067,617	12.422	0.66%
2020-06-29	0	18.24	18.22	18.24	18.04	18.36	4,869,730	88,572,621	18.188	12.35	12.33	12.35	12.21	12.43	7,193,076	12.314	-0.22%
2020-06-26	0	18.28	18.28	18.30	17.90	18.38	5,045,627	91,878,669	18.210	12.38	12.38	12.39	12.12	12.44	7,452,894	12.328	-0.11%
2020-06-24	0	18.30	18.12	18.30	18.04	18.60	7,691,367	139,988,746	18.201	12.39	12.27	12.39	12.21	12.59	11,360,915	12.322	1.22%
2020-06-23	0	18.08	18.02	18.08	17.34	18.14	4,769,721	85,431,785	17.911	12.24	12.20	12.24	11.74	12.28	7,045,353	12.126	1.01%
2020-06-22	0	17.90	17.88	17.90	17.76	17.94	5,048,744	90,143,507	17.855	12.12	12.10	12.12	12.02	12.15	7,457,498	12.088	0.00%
2020-06-19	0	17.90	17.90	17.92	17.76	18.08	14,279,712	255,700,877	17.907	12.12	12.12	12.13	12.02	12.24	21,092,557	12.123	-0.78%
2020-06-18	0	18.04	18.00	18.04	17.72	18.04	2,668,224	47,902,114	17.953	12.21	12.19	12.21	12.00	12.21	3,941,233	12.154	-0.44%
2020-06-17	0	18.12	18.08	18.12	17.32	18.12	7,460,970	133,906,654	17.948	12.27	12.24	12.27	11.73	12.27	11,020,596	12.151	1.80%
2020-06-16	0	17.80	17.80	17.82	17.46	17.90	10,241,135	182,240,991	17.795	12.05	12.05	12.06	11.82	12.12	15,127,177	12.047	3.49%
2020-06-15	0	17.20	17.18	17.20	17.04	17.76	6,078,358	105,521,822	17.360	11.64	11.63	11.64	11.54	12.02	8,978,340	11.753	-1.26%
2020-06-12	0	17.42	17.34	17.42	16.48	17.42	8,034,721	138,329,130	17.216	11.79	11.74	11.79	11.16	11.79	11,868,083	11.656	2.47%
2020-06-11	0	17.00	16.94	17.00	16.62	17.22	9,825,136	166,793,739	16.976	11.51	11.47	11.51	11.25	11.66	14,512,705	11.493	-1.85%
2020-06-10	0	17.32	17.28	17.32	17.16	17.50	4,244,670	73,557,163	17.329	11.73	11.70	11.73	11.62	11.85	6,269,800	11.732	0.70%
2020-06-09	0	17.20	17.18	17.20	17.14	17.42	4,715,043	81,306,930	17.244	11.64	11.63	11.64	11.60	11.79	6,964,588	11.674	-1.49%
2020-06-08	0	17.46	17.44	17.46	17.18	17.58	5,227,459	91,402,360	17.485	11.82	11.81	11.82	11.63	11.90	7,721,478	11.837	-0.11%
2020-06-05	0	17.48	17.46	17.48	16.80	17.48	21,604,063	373,284,752	17.278	11.83	11.82	11.83	11.37	11.83	31,911,353	11.698	2.46%
2020-06-04	0	17.06	17.02	17.06	16.96	17.56	8,144,777	138,831,067	17.045	11.55	11.52	11.55	11.48	11.89	12,030,647	11.540	-0.12%
2020-06-03	0	17.08	17.06	17.08	16.90	17.30	21,564,434	367,513,382	17.043	11.56	11.55	11.56	11.44	11.71	31,852,817	11.538	0.35%
2020-06-02	0	17.02	17.00	17.02	16.60	17.14	12,308,214	208,831,455	16.967	11.52	11.51	11.52	11.24	11.60	18,180,458	11.487	1.19%
2020-06-01	0	16.82	16.80	16.82	16.52	17.00	16,354,983	274,865,052	16.806	11.39	11.37	11.39	11.18	11.51	24,157,939	11.378	3.19%
2020-05-29	0	16.30	16.30	16.34	16.20	16.80	17,840,882	291,726,334	16.352	11.04	11.04	11.06	10.97	11.37	26,352,760	11.070	-1.09%
2020-05-28	0	16.48	16.46	16.48	16.08	16.58	8,601,092	141,097,833	16.405	11.16	11.14	11.16	10.89	11.22	12,704,670	11.106	-0.12%
2020-05-27	0	16.50	16.50	16.52	16.24	16.80	8,372,435	137,611,346	16.436	11.17	11.17	11.18	10.99	11.37	12,366,921	11.127	1.23%
2020-05-26	0	16.30	16.30	16.32	15.82	16.48	8,533,435	138,741,753	16.259	11.04	11.04	11.05	10.71	11.16	12,604,734	11.007	2.77%
2020-05-25	0	15.86	15.82	15.86	14.90	15.86	11,485,325	178,064,711	15.504	10.74	10.71	10.74	10.09	10.74	16,964,969	10.496	0.63%
2020-05-22	0	15.76	15.74	15.76	15.58	16.56	15,132,461	238,368,594	15.752	10.67	10.66	10.67	10.55	11.21	22,352,152	10.664	-5.52%
2020-05-21	0	16.68	16.64	16.68	16.50	16.80	5,721,366	95,321,993	16.661	11.29	11.27	11.29	11.17	11.37	8,451,028	11.279	-1.42%
2020-05-20	0	16.92	16.90	16.92	16.74	17.26	6,836,900	115,499,770	16.894	11.45	11.44	11.45	11.33	11.69	10,098,782	11.437	0.48%
2020-05-19	0	16.84	16.82	16.84	16.68	17.34	8,236,672	138,912,610	16.865	11.40	11.39	11.40	11.29	11.74	12,166,385	11.418	0.60%
2020-05-18	0	16.74	16.74	16.76	16.60	16.98	7,412,416	124,186,471	16.754	11.33	11.33	11.35	11.24	11.50	10,948,877	11.342	0.48%
2020-05-15	0	16.66	16.64	16.66	16.12	16.76	6,135,432	101,595,539	16.559	11.28	11.27	11.28	10.91	11.35	9,062,644	11.210	1.46%
2020-05-14	0	16.42	16.40	16.42	16.30	16.80	6,856,452	112,592,852	16.421	11.12	11.10	11.12	11.04	11.37	10,127,663	11.117	-1.79%
2020-05-13	0	16.72	16.72	16.74	16.62	16.90	6,798,547	113,618,958	16.712	11.32	11.32	11.33	11.25	11.44	10,042,131	11.314	0.36%
2020-05-12	0	16.66	16.62	16.66	16.52	16.96	6,839,950	114,746,181	16.776	11.28	11.25	11.28	11.18	11.48	10,103,288	11.357	-2.00%
2020-05-11	0	17.00	16.96	17.00	16.68	17.08	7,425,118	126,179,452	16.994	11.51	11.48	11.51	11.29	11.56	10,967,639	11.505	2.29%
2020-05-08	0	16.62	16.56	16.62	16.34	16.84	11,249,942	186,221,360	16.553	11.25	11.21	11.25	11.06	11.40	16,617,285	11.206	3.10%
2020-05-07	0	16.12	16.10	16.12	15.72	16.12	4,446,361	71,029,736	15.975	10.91	10.90	10.91	10.64	10.91	6,567,718	10.815	0.88%
2020-05-06	0	15.98	15.96	15.98	15.78	16.08	5,050,030	80,625,269	15.965	10.82	10.80	10.82	10.68	10.89	7,459,397	10.809	1.65%
2020-05-05	0	15.72	15.64	15.72	15.46	16.00	3,325,404	52,102,594	15.668	10.64	10.59	10.64	10.47	10.83	4,911,953	10.607	1.22%
2020-05-04	0	16.12	16.10	16.12	16.02	17.00	8,475,294	138,507,298	16.342	10.51	10.50	10.51	10.45	11.09	12,994,457	10.659	-3.01%
2020-04-29	0	16.62	16.62	16.68	16.58	16.90	4,956,189	82,633,869	16.673	10.84	10.84	10.88	10.81	11.02	7,598,909	10.874	0.97%
2020-04-28	0	16.46	16.44	16.46	16.32	16.70	3,392,639	55,907,158	16.479	10.74	10.72	10.74	10.64	10.89	5,201,649	10.748	0.24%
2020-04-27	0	16.42	16.42	16.44	16.26	16.70	4,374,462	71,847,978	16.424	10.71	10.71	10.72	10.61	10.89	6,706,996	10.712	0.49%
2020-04-24	0	16.34	16.32	16.34	16.30	16.76	6,686,409	109,800,209	16.421	10.66	10.64	10.66	10.63	10.93	10,251,710	10.710	-2.27%
2020-04-23	0	16.72	16.68	16.72	16.34	16.80	3,648,358	60,953,945	16.707	10.91	10.88	10.91	10.66	10.96	5,593,721	10.897	1.83%
2020-04-22	0	16.42	16.42	16.44	16.20	16.68	5,596,896	91,800,371	16.402	10.71	10.71	10.72	10.57	10.88	8,581,251	10.698	0.00%
2020-04-21	0	16.42	16.40	16.42	16.32	16.70	7,089,012	116,499,197	16.434	10.71	10.70	10.71	10.64	10.89	10,868,987	10.718	-1.20%
2020-04-20	0	16.62	16.60	16.62	16.48	16.72	5,022,179	83,307,303	16.588	10.84	10.83	10.84	10.75	10.91	7,700,086	10.819	0.85%
2020-04-17	0	16.48	16.46	16.48	16.28	16.56	3,900,687	64,135,494	16.442	10.75	10.74	10.75	10.62	10.80	5,980,596	10.724	2.62%
2020-04-16	0	16.06	16.06	16.08	16.04	16.82	5,892,618	95,776,789	16.254	10.47	10.47	10.49	10.46	10.97	9,034,657	10.601	-2.78%
2020-04-15	0	16.52	16.50	16.52	16.40	17.00	7,204,545	119,917,460	16.645	10.77	10.76	10.77	10.70	11.09	11,046,124	10.856	-0.60%
2020-04-14	0	16.62	16.62	16.64	16.34	16.88	5,473,391	91,214,033	16.665	10.84	10.84	10.85	10.66	11.01	8,391,891	10.869	0.61%
2020-04-09	0	16.52	16.52	16.54	16.28	16.66	5,342,006	87,907,585	16.456	10.77	10.77	10.79	10.62	10.87	8,190,450	10.733	1.60%
2020-04-08	0	16.26	16.24	16.26	16.12	17.00	7,350,896	120,139,231	16.343	10.61	10.59	10.61	10.51	11.09	11,270,512	10.660	-1.93%
2020-04-07	0	16.58	16.58	16.60	16.10	16.68	5,828,966	95,705,084	16.419	10.81	10.81	10.83	10.50	10.88	8,937,064	10.709	3.75%
2020-04-06	0	15.98	15.98	16.00	15.52	16.14	5,287,946	83,666,107	15.822	10.42	10.42	10.44	10.12	10.53	8,107,564	10.320	3.23%
2020-04-03	0	15.48	15.46	15.48	15.00	15.48	5,401,257	82,954,364	15.358	10.10	10.08	10.10	9.783	10.10	8,281,294	10.017	1.18%
2020-04-02	0	15.30	15.30	15.32	15.16	16.10	5,867,208	90,013,108	15.342	9.979	9.979	9.992	9.888	10.50	8,995,698	10.006	-2.42%
2020-04-01	0	15.68	15.62	15.68	15.36	16.14	8,242,911	128,975,113	15.647	10.23	10.19	10.23	10.02	10.53	12,638,164	10.205	-0.38%
2020-03-31	0	15.74	15.64	15.74	14.70	15.74	12,127,943	188,738,619	15.562	10.27	10.20	10.27	9.588	10.27	18,594,757	10.150	6.35%
2020-03-30	0	14.80	14.70	14.80	14.42	14.88	5,282,286	77,689,267	14.708	9.653	9.588	9.653	9.405	9.705	8,098,886	9.5926	-0.80%
2020-03-27	0	14.92	14.88	14.92	14.74	15.18	7,647,686	114,260,291	14.941	9.731	9.705	9.731	9.614	9.901	11,725,555	9.7446	-0.93%
2020-03-26	0	15.06	15.02	15.06	14.80	15.40	9,080,037	136,502,738	15.033	9.822	9.796	9.822	9.653	10.04	13,921,659	9.8051	1.62%
2020-03-25	0	14.82	14.82	14.84	14.22	14.92	9,886,543	144,401,487	14.606	9.666	9.666	9.679	9.275	9.731	15,158,207	9.5263	2.92%
2020-03-24	0	14.40	14.34	14.40	14.22	14.58	8,575,342	123,038,260	14.348	9.392	9.353	9.392	9.275	9.509	13,147,852	9.3581	4.20%
2020-03-23	0	13.82	13.80	13.82	13.78	14.40	12,742,741	178,693,087	14.023	9.014	9.001	9.014	8.988	9.392	19,537,376	9.1462	-6.37%
2020-03-20	0	14.76	14.76	14.78	14.42	15.30	19,738,188	291,804,173	14.784	9.627	9.627	9.640	9.405	9.979	30,262,908	9.6423	2.79%
2020-03-19	0	14.36	14.34	14.36	14.06	16.30	15,263,181	220,499,184	14.446	9.366	9.353	9.366	9.170	10.63	23,401,755	9.4223	-5.03%
2020-03-18	0	15.12	15.10	15.12	14.92	15.98	20,291,439	313,922,722	15.471	9.862	9.849	9.862	9.731	10.42	31,111,161	10.090	-5.26%
2020-03-17	0	15.96	15.96	16.00	15.76	16.50	23,040,988	367,760,371	15.961	10.41	10.41	10.44	10.28	10.76	35,326,814	10.410	-0.37%
2020-03-16	0	16.02	16.00	16.02	15.78	16.30	12,932,220	207,877,683	16.074	10.45	10.44	10.45	10.29	10.63	19,827,888	10.484	-2.91%
2020-03-13	0	16.50	16.46	16.50	15.62	16.62	27,247,477	440,618,542	16.171	10.76	10.74	10.76	10.19	10.84	41,776,270	10.547	-0.60%
2020-03-12	0	16.60	16.60	16.62	16.48	17.06	12,664,247	210,468,505	16.619	10.83	10.83	10.84	10.75	11.13	19,417,027	10.839	-2.70%
2020-03-11	0	17.06	17.06	17.10	17.04	17.50	9,826,348	169,101,172	17.209	11.13	11.13	11.15	11.11	11.41	15,065,915	11.224	0.24%
2020-03-10	0	17.02	17.00	17.02	16.58	17.44	8,424,202	142,835,368	16.955	11.10	11.09	11.10	10.81	11.37	12,916,122	11.059	2.53%
2020-03-09	0	16.60	16.60	16.62	16.42	16.84	9,834,729	163,518,704	16.627	10.83	10.83	10.84	10.71	10.98	15,078,765	10.844	-3.71%
2020-03-06	0	17.24	17.24	17.28	17.16	17.44	5,574,731	96,136,781	17.245	11.24	11.24	11.27	11.19	11.37	8,547,267	11.248	-1.26%
2020-03-05	0	17.46	17.44	17.46	17.14	17.52	8,178,544	142,116,181	17.377	11.39	11.37	11.39	11.18	11.43	12,539,475	11.334	0.81%
2020-03-04	0	17.32	17.28	17.32	17.18	17.48	5,790,050	100,061,088	17.282	11.30	11.27	11.30	11.21	11.40	8,877,398	11.271	0.70%
2020-03-03	0	17.20	17.18	17.20	16.78	17.22	10,041,920	172,291,374	17.157	11.22	11.21	11.22	10.94	11.23	15,396,433	11.190	0.23%
2020-03-02	0	17.16	17.16	17.18	16.84	17.30	6,835,460	117,275,143	17.157	11.19	11.19	11.21	10.98	11.28	10,480,237	11.190	0.82%
2020-02-28	0	17.02	17.02	17.04	16.92	17.36	11,528,609	196,494,533	17.044	11.10	11.10	11.11	11.04	11.32	17,675,849	11.117	-4.17%
2020-02-27	0	17.76	17.76	17.80	17.60	17.86	4,244,826	75,293,071	17.738	11.58	11.58	11.61	11.48	11.65	6,508,236	11.569	0.00%
2020-02-26	0	17.76	17.74	17.76	17.64	17.88	14,512,702	258,151,007	17.788	11.58	11.57	11.58	11.51	11.66	22,251,108	11.602	-1.55%
2020-02-25	0	18.04	18.02	18.04	17.92	18.28	3,963,056	71,372,817	18.010	11.77	11.75	11.77	11.69	11.92	6,076,221	11.746	0.56%
2020-02-24	0	17.94	17.94	17.96	17.82	18.40	5,179,454	93,114,361	17.978	11.70	11.70	11.71	11.62	12.00	7,941,222	11.725	-0.33%
2020-02-21	0	18.00	18.00	18.02	17.88	18.18	5,666,045	102,154,343	18.029	11.74	11.74	11.75	11.66	11.86	8,687,271	11.759	-0.33%
2020-02-20	0	18.06	18.06	18.08	17.90	18.26	4,483,719	81,031,629	18.072	11.78	11.78	11.79	11.67	11.91	6,874,510	11.787	-0.66%
2020-02-19	0	18.18	18.12	18.18	17.92	18.30	2,939,544	53,279,104	18.125	11.86	11.82	11.86	11.69	11.94	4,506,956	11.822	0.33%
2020-02-18	0	18.12	18.10	18.12	17.92	18.32	4,916,035	88,894,725	18.083	11.82	11.81	11.82	11.69	11.95	7,537,344	11.794	-1.20%
2020-02-17	0	18.34	18.32	18.34	18.02	18.44	4,125,873	75,624,564	18.329	11.96	11.95	11.96	11.75	12.03	6,325,855	11.955	0.77%
2020-02-14	0	18.20	18.18	18.20	17.78	18.28	8,002,259	144,417,967	18.047	11.87	11.86	11.87	11.60	11.92	12,269,192	11.771	2.13%
2020-02-13	0	17.82	17.80	17.82	17.50	17.88	5,687,992	101,102,341	17.775	11.62	11.61	11.62	11.41	11.66	8,720,921	11.593	0.79%
2020-02-12	0	17.68	17.62	17.68	17.24	17.74	6,996,190	122,830,717	17.557	11.53	11.49	11.53	11.24	11.57	10,726,671	11.451	1.61%
2020-02-11	0	17.40	17.36	17.40	17.16	17.48	4,577,526	79,504,455	17.368	11.35	11.32	11.35	11.19	11.40	7,018,337	11.328	0.46%
2020-02-10	0	17.32	17.30	17.32	17.08	17.38	3,058,749	52,924,401	17.303	11.30	11.28	11.30	11.14	11.34	4,689,723	11.285	-0.69%
2020-02-07	0	17.44	17.42	17.44	17.14	17.44	5,011,802	86,972,828	17.354	11.37	11.36	11.37	11.18	11.37	7,684,175	11.318	1.04%
2020-02-06	0	17.26	17.24	17.26	16.42	17.26	13,204,414	222,230,302	16.830	11.26	11.24	11.26	10.71	11.26	20,245,220	10.977	4.86%
2020-02-05	0	16.46	16.44	16.46	16.30	16.62	7,013,838	115,343,230	16.445	10.74	10.72	10.74	10.63	10.84	10,753,729	10.726	0.24%
2020-02-04	0	16.42	16.42	16.44	16.08	16.54	4,693,049	77,116,589	16.432	10.71	10.71	10.72	10.49	10.79	7,195,458	10.717	1.11%
2020-02-03	0	16.24	16.22	16.24	16.10	16.32	7,560,876	122,394,340	16.188	10.59	10.58	10.59	10.50	10.64	11,592,457	10.558	-0.73%
2020-01-31	0	16.36	16.36	16.38	16.30	16.70	7,195,587	118,123,696	16.416	10.67	10.67	10.68	10.63	10.89	11,032,390	10.707	-0.37%
2020-01-30	0	16.42	16.40	16.42	16.26	16.54	7,369,448	121,059,320	16.427	10.71	10.70	10.71	10.61	10.79	11,298,956	10.714	-2.15%
2020-01-29	0	16.78	16.78	16.80	16.78	17.38	10,342,101	175,792,324	16.998	10.94	10.94	10.96	10.94	11.34	15,856,676	11.086	-6.67%
2020-01-24	0	17.98	17.96	17.98	17.84	18.20	5,987,014	107,832,353	18.011	11.73	11.71	11.73	11.64	11.87	9,179,386	11.747	1.58%
2020-01-23	0	17.70	17.68	17.70	17.56	18.02	10,672,541	189,448,054	17.751	11.54	11.53	11.54	11.45	11.75	16,363,312	11.578	-2.53%
2020-01-22	0	18.16	18.14	18.16	17.96	18.24	6,726,330	121,569,792	18.074	11.84	11.83	11.84	11.71	11.90	10,312,917	11.788	-0.44%
2020-01-21	0	18.24	18.24	18.26	18.00	18.98	8,281,267	151,788,798	18.329	11.90	11.90	11.91	11.74	12.38	12,696,972	11.955	-4.40%
2020-01-20	0	19.08	19.06	19.08	19.00	19.38	11,962,058	229,505,994	19.186	12.44	12.43	12.44	12.39	12.64	18,340,420	12.514	0.32%
2020-01-17	0	19.02	18.98	19.02	18.78	19.02	3,799,706	71,988,325	18.946	12.41	12.38	12.41	12.25	12.41	5,825,770	12.357	0.74%
2020-01-16	0	18.88	18.86	18.88	18.58	18.98	3,879,250	72,903,456	18.793	12.31	12.30	12.31	12.12	12.38	5,947,729	12.257	0.64%
2020-01-15	0	18.76	18.68	18.76	18.60	19.00	3,054,415	57,162,678	18.715	12.24	12.18	12.24	12.13	12.39	4,683,078	12.206	0.32%
2020-01-14	0	18.70	18.68	18.70	18.48	18.82	4,438,715	82,722,655	18.637	12.20	12.18	12.20	12.05	12.27	6,805,509	12.155	0.86%
2020-01-13	0	18.54	18.50	18.54	18.44	18.82	3,993,300	74,056,318	18.545	12.09	12.07	12.09	12.03	12.27	6,122,592	12.096	-0.22%
2020-01-10	0	18.58	18.58	18.60	18.36	18.60	2,426,869	44,865,138	18.487	12.12	12.12	12.13	11.97	12.13	3,720,915	12.058	0.65%
2020-01-09	0	18.46	18.44	18.46	18.06	18.46	4,502,492	82,265,284	18.271	12.04	12.03	12.04	11.78	12.04	6,903,293	11.917	2.10%
2020-01-08	0	18.08	18.06	18.08	17.50	18.14	5,948,133	107,264,801	18.033	11.79	11.78	11.79	11.41	11.83	9,119,773	11.762	0.00%
2020-01-07	0	18.08	18.06	18.08	18.00	18.26	7,410,775	134,846,542	18.196	11.79	11.78	11.79	11.74	11.91	11,362,320	11.868	0.44%
2020-01-06	0	18.00	18.00	18.02	17.88	18.26	4,112,403	74,080,730	18.014	11.74	11.74	11.75	11.66	11.91	6,305,202	11.749	-0.77%
2020-01-03	0	18.14	18.12	18.14	17.72	18.68	5,238,022	94,443,113	18.030	11.83	11.82	11.83	11.56	12.18	8,031,020	11.760	4.98%
2020-01-02	0	17.28	17.28	17.30	17.10	17.40	1,823,500	31,562,560	17.309	11.27	11.27	11.28	11.15	11.35	2,795,820	11.289	1.05%
2019-12-31	0	17.10	17.10	17.12	16.88	17.18	2,388,575	40,673,814	17.028	11.15	11.15	11.17	11.01	11.21	3,662,202	11.106	-0.70%
2019-12-30	0	17.22	17.22	17.24	16.94	17.26	2,634,027	45,197,423	17.159	11.23	11.23	11.24	11.05	11.26	4,038,533	11.192	1.29%
2019-12-27	0	17.00	16.98	17.00	16.84	17.02	1,510,652	25,578,335	16.932	11.09	11.07	11.09	10.98	11.10	2,316,156	11.043	0.35%
2019-12-24	0	16.94	16.94	16.98	16.82	17.02	1,016,169	17,206,637	16.933	11.05	11.05	11.07	10.97	11.10	1,558,007	11.044	0.36%
2019-12-23	0	16.88	16.86	16.88	16.72	16.96	1,710,591	28,867,645	16.876	11.01	11.00	11.01	10.91	11.06	2,622,706	11.007	-0.35%
2019-12-20	0	16.94	16.90	16.94	16.60	16.94	5,551,566	93,837,644	16.903	11.05	11.02	11.05	10.83	11.05	8,511,750	11.024	1.93%
2019-12-19	0	16.62	16.60	16.62	16.40	16.72	2,087,189	34,646,329	16.600	10.84	10.83	10.84	10.70	10.91	3,200,112	10.827	-0.48%
2019-12-18	0	16.70	16.68	16.70	16.56	16.94	3,548,878	59,369,917	16.729	10.89	10.88	10.89	10.80	11.05	5,441,197	10.911	-0.12%
2019-12-17	0	16.72	16.70	16.72	16.42	16.76	2,171,141	36,212,164	16.679	10.91	10.89	10.91	10.71	10.93	3,328,828	10.878	0.97%
2019-12-16	0	16.56	16.56	16.58	16.50	16.80	2,210,694	36,760,182	16.628	10.80	10.80	10.81	10.76	10.96	3,389,472	10.845	-0.72%
2019-12-13	0	16.68	16.66	16.68	16.50	16.76	3,644,991	60,593,434	16.624	10.88	10.87	10.88	10.76	10.93	5,588,559	10.842	1.21%
2019-12-12	0	16.48	16.46	16.48	16.36	16.62	4,165,487	68,373,490	16.414	10.75	10.74	10.75	10.67	10.84	6,386,592	10.706	0.61%
2019-12-11	0	16.38	16.36	16.38	16.16	16.42	1,961,113	31,982,250	16.308	10.68	10.67	10.68	10.54	10.71	3,006,810	10.637	0.37%
2019-12-10	0	16.32	16.32	16.34	16.12	16.44	1,442,822	23,555,356	16.326	10.64	10.64	10.66	10.51	10.72	2,212,158	10.648	-0.49%
2019-12-09	0	16.40	16.38	16.40	16.30	16.60	2,603,399	42,812,003	16.445	10.70	10.68	10.70	10.63	10.83	3,991,573	10.726	-0.36%
2019-12-06	0	16.46	16.44	16.46	16.26	16.56	1,851,610	30,483,111	16.463	10.74	10.72	10.74	10.61	10.80	2,838,918	10.738	1.35%
2019-12-05	0	16.24	16.22	16.24	15.92	16.36	3,048,579	49,480,987	16.231	10.59	10.58	10.59	10.38	10.67	4,674,130	10.586	1.88%
2019-12-04	0	15.94	15.94	15.96	15.80	16.14	3,726,985	59,529,698	15.973	10.40	10.40	10.41	10.31	10.53	5,714,273	10.418	-1.24%
2019-12-03	0	16.14	16.14	16.16	15.76	16.20	3,228,797	51,924,303	16.082	10.53	10.53	10.54	10.28	10.57	4,950,444	10.489	-0.25%
2019-12-02	0	16.18	16.16	16.18	16.06	16.30	4,675,851	75,681,724	16.186	10.55	10.54	10.55	10.47	10.63	7,169,090	10.557	0.87%
2019-11-29	0	16.04	16.04	16.06	16.02	16.40	5,746,612	92,453,140	16.088	10.46	10.46	10.47	10.45	10.70	8,810,798	10.493	-2.43%
2019-11-28	0	16.44	16.42	16.44	16.32	16.60	2,870,350	47,246,623	16.460	10.72	10.71	10.72	10.64	10.83	4,400,867	10.736	0.12%
2019-11-27	0	16.42	16.42	16.44	16.22	16.62	5,755,397	94,478,227	16.416	10.71	10.71	10.72	10.58	10.84	8,824,267	10.707	0.74%
2019-11-26	0	16.30	16.30	16.38	16.30	16.58	8,726,440	142,726,073	16.356	10.63	10.63	10.68	10.63	10.81	13,379,518	10.668	-0.37%
2019-11-25	0	16.36	16.36	16.40	16.18	16.74	7,463,474	123,095,257	16.493	10.67	10.67	10.70	10.55	10.92	11,443,118	10.757	1.49%
2019-11-22	0	16.12	16.10	16.12	16.02	16.34	3,988,973	64,231,380	16.102	10.51	10.50	10.51	10.45	10.66	6,115,958	10.502	-0.98%
2019-11-21	0	16.28	16.26	16.28	16.10	16.40	6,318,820	102,713,830	16.255	10.62	10.61	10.62	10.50	10.70	9,688,117	10.602	-1.09%
2019-11-20	0	16.46	16.42	16.46	16.30	16.54	3,109,150	51,102,719	16.436	10.74	10.71	10.74	10.63	10.79	4,766,999	10.720	-0.48%
2019-11-19	0	16.54	16.52	16.54	16.14	16.56	4,032,723	66,124,401	16.397	10.79	10.77	10.79	10.53	10.80	6,183,036	10.694	1.35%
2019-11-18	0	16.32	16.28	16.32	16.08	16.42	3,971,985	64,522,340	16.244	10.64	10.62	10.64	10.49	10.71	6,089,911	10.595	0.87%
2019-11-15	0	16.18	16.16	16.18	16.10	16.28	3,224,049	52,181,386	16.185	10.55	10.54	10.55	10.50	10.62	4,943,164	10.556	0.75%
2019-11-14	0	16.06	16.06	16.10	16.00	16.40	3,103,649	50,146,476	16.157	10.47	10.47	10.50	10.44	10.70	4,758,565	10.538	-1.47%
2019-11-13	0	16.30	16.28	16.30	16.04	16.34	5,556,504	90,192,065	16.232	10.63	10.62	10.63	10.46	10.66	8,519,321	10.587	-1.69%
2019-11-12	0	16.58	16.56	16.58	16.30	16.80	5,518,969	91,190,388	16.523	10.81	10.80	10.81	10.63	10.96	8,461,772	10.777	0.24%
2019-11-11	0	16.54	16.54	16.56	16.48	17.48	5,330,224	89,823,363	16.852	10.79	10.79	10.80	10.75	11.40	8,172,385	10.991	-3.73%
2019-11-08	0	17.18	17.16	17.18	17.08	17.40	1,956,032	33,579,124	17.167	11.21	11.19	11.21	11.14	11.35	2,999,020	11.197	-1.15%
2019-11-07	0	17.38	17.36	17.38	17.12	17.38	6,254,069	108,214,755	17.303	11.34	11.32	11.34	11.17	11.34	9,588,839	11.285	0.93%
2019-11-06	0	17.22	17.22	17.24	17.12	17.38	3,393,351	58,511,969	17.243	11.23	11.23	11.24	11.17	11.34	5,202,740	11.246	0.12%
2019-11-05	0	17.20	17.18	17.20	17.12	17.48	4,622,011	79,718,996	17.248	11.22	11.21	11.22	11.17	11.40	7,086,542	11.249	-1.04%
2019-11-04	0	17.38	17.36	17.38	17.20	17.42	3,523,003	61,080,951	17.338	11.34	11.32	11.34	11.22	11.36	5,401,525	11.308	0.70%
2019-11-01	0	17.26	17.26	17.28	17.04	17.36	3,505,460	60,535,034	17.269	11.26	11.26	11.27	11.11	11.32	5,374,628	11.263	0.00%
2019-10-31	0	17.26	17.26	17.28	17.00	17.52	4,541,457	78,569,448	17.300	11.26	11.26	11.27	11.09	11.43	6,963,035	11.284	1.05%
2019-10-30	0	17.08	17.08	17.10	17.04	17.36	10,667,499	184,081,448	17.256	11.14	11.14	11.15	11.11	11.32	16,355,581	11.255	-0.47%
2019-10-29	0	17.16	17.16	17.18	17.06	17.36	5,115,426	87,905,875	17.184	11.19	11.19	11.21	11.13	11.32	7,843,053	11.208	-0.81%
2019-10-28	0	17.30	17.26	17.30	16.60	17.34	42,751,439	717,662,455	16.787	11.28	11.26	11.28	10.83	11.31	65,547,194	10.949	2.61%
2019-10-25	0	16.86	16.84	16.86	16.84	17.04	4,618,674	78,059,614	16.901	11.00	10.98	11.00	10.98	11.11	7,081,425	11.023	-0.82%
2019-10-24	0	17.00	16.98	17.00	16.84	17.12	4,798,682	81,545,212	16.993	11.09	11.07	11.09	10.98	11.17	7,357,416	11.083	0.59%
2019-10-23	0	16.90	16.88	16.90	16.82	17.40	5,777,164	98,434,561	17.039	11.02	11.01	11.02	10.97	11.35	8,857,641	11.113	-2.09%
2019-10-22	0	17.26	17.24	17.26	17.18	17.34	4,867,620	83,925,544	17.242	11.26	11.24	11.26	11.21	11.31	7,463,113	11.245	0.00%
2019-10-21	0	17.26	17.24	17.26	17.18	17.36	2,779,572	47,980,077	17.262	11.26	11.24	11.26	11.21	11.32	4,261,685	11.258	-0.12%
2019-10-18	0	17.28	17.26	17.28	17.22	17.56	6,761,842	117,012,413	17.305	11.27	11.26	11.27	11.23	11.45	10,367,365	11.287	-1.03%
2019-10-17	0	17.46	17.44	17.46	17.46	17.92	6,830,910	120,003,358	17.568	11.39	11.37	11.39	11.39	11.69	10,473,261	11.458	-2.13%
2019-10-16	0	17.84	17.82	17.84	17.58	18.08	8,807,993	157,077,379	17.834	11.64	11.62	11.64	11.47	11.79	13,504,557	11.631	-0.78%
2019-10-15	0	17.98	17.98	18.00	17.92	18.12	2,167,787	38,999,718	17.991	11.73	11.73	11.74	11.69	11.82	3,323,686	11.734	-0.66%
2019-10-14	0	18.10	18.06	18.10	18.00	18.32	2,388,010	43,231,158	18.103	11.81	11.78	11.81	11.74	11.95	3,661,335	11.807	0.33%
2019-10-11	0	18.04	18.00	18.04	17.70	18.16	5,425,034	97,736,330	18.016	11.77	11.74	11.77	11.54	11.84	8,317,749	11.750	2.62%
2019-10-10	0	17.58	17.56	17.58	17.48	17.88	5,551,165	97,423,528	17.550	11.47	11.45	11.47	11.40	11.66	8,511,136	11.447	-0.68%
2019-10-09	0	17.70	17.68	17.70	17.62	18.10	3,374,099	59,836,152	17.734	11.54	11.53	11.54	11.49	11.81	5,173,223	11.567	-1.12%
2019-10-08	0	17.90	17.86	17.90	17.72	18.04	10,790,584	192,046,700	17.798	11.67	11.65	11.67	11.56	11.77	16,544,297	11.608	1.36%
2019-10-04	0	17.66	17.66	17.68	17.48	17.98	10,102,738	178,301,309	17.649	11.52	11.52	11.53	11.40	11.73	15,489,681	11.511	-1.12%
2019-10-03	0	17.86	17.84	17.86	17.70	17.96	3,910,293	69,726,077	17.831	11.65	11.64	11.65	11.54	11.71	5,995,324	11.630	-0.78%
2019-10-02	0	18.00	17.96	18.00	17.38	18.10	4,485,517	80,114,155	17.861	11.74	11.71	11.74	11.34	11.81	6,877,267	11.649	1.12%
2019-09-30	0	17.80	17.80	17.82	17.68	18.02	4,110,688	73,291,561	17.830	11.61	11.61	11.62	11.53	11.75	6,302,573	11.629	-0.67%
2019-09-27	0	17.92	17.90	17.92	17.46	17.96	3,268,843	58,174,049	17.797	11.69	11.67	11.69	11.39	11.71	5,011,843	11.607	1.59%
2019-09-26	0	17.64	17.60	17.64	17.42	17.70	3,703,330	64,987,844	17.548	11.51	11.48	11.51	11.36	11.54	5,678,005	11.446	0.92%
2019-09-25	0	17.48	17.48	17.52	17.48	18.02	1,798,084	31,611,629	17.581	11.40	11.40	11.43	11.40	11.75	2,756,851	11.467	-1.13%
2019-09-24	0	17.68	17.66	17.68	17.52	17.82	3,861,873	68,307,510	17.688	11.53	11.52	11.53	11.43	11.62	5,921,086	11.536	-0.11%
2019-09-23	0	17.70	17.66	17.70	17.60	17.94	1,753,653	31,047,849	17.705	11.54	11.52	11.54	11.48	11.70	2,688,729	11.547	0.00%
2019-09-20	0	17.70	17.70	17.72	17.64	18.14	9,143,632	162,369,510	17.758	11.54	11.54	11.56	11.51	11.83	14,019,164	11.582	0.00%
2019-09-19	0	17.70	17.68	17.70	17.58	17.80	5,246,459	92,607,944	17.652	11.54	11.53	11.54	11.47	11.61	8,043,955	11.513	-0.34%
2019-09-18	0	17.76	17.74	17.76	17.58	17.96	5,923,969	105,109,867	17.743	11.58	11.57	11.58	11.47	11.71	9,082,725	11.573	-0.22%
2019-09-17	0	17.80	17.76	17.80	17.66	18.38	4,617,275	82,083,116	17.777	11.61	11.58	11.61	11.52	11.99	7,079,280	11.595	-2.09%
2019-09-16	0	18.18	18.16	18.18	18.10	18.42	3,541,166	64,484,188	18.210	11.86	11.84	11.86	11.81	12.01	5,429,373	11.877	-2.15%
2019-09-13	0	18.58	18.56	18.58	18.26	18.62	3,660,518	67,818,709	18.527	12.12	12.11	12.12	11.91	12.14	5,612,365	12.084	0.65%
2019-09-12	0	18.46	18.44	18.46	18.32	18.74	5,040,710	92,934,684	18.437	12.04	12.03	12.04	11.95	12.22	7,728,498	12.025	0.00%
2019-09-11	0	18.46	18.44	18.46	17.74	18.62	4,181,917	76,828,401	18.372	12.04	12.03	12.04	11.57	12.14	6,411,782	11.982	3.36%
2019-09-10	0	17.86	17.84	17.86	17.62	18.00	3,958,679	70,313,673	17.762	11.65	11.64	11.65	11.49	11.74	6,069,510	11.585	-0.39%
2019-09-09	0	18.10	18.08	18.10	18.02	18.50	3,241,655	58,729,850	18.117	11.69	11.68	11.69	11.64	11.95	5,017,281	11.706	-0.98%
2019-09-06	0	18.28	18.26	18.28	18.10	18.72	4,637,741	84,711,227	18.266	11.81	11.80	11.81	11.69	12.09	7,178,078	11.801	-0.87%
2019-09-05	0	18.44	18.42	18.44	18.16	18.84	5,659,648	104,403,217	18.447	11.91	11.90	11.91	11.73	12.17	8,759,737	11.919	-2.33%
2019-09-04	0	18.88	18.88	18.90	17.74	18.96	38,087,466	698,668,442	18.344	12.20	12.20	12.21	11.46	12.25	58,949,990	11.852	6.19%
2019-09-03	0	17.78	17.76	17.78	17.46	17.82	4,782,786	84,899,956	17.751	11.49	11.47	11.49	11.28	11.51	7,402,571	11.469	0.91%
2019-09-02	0	17.62	17.60	17.62	17.42	17.74	6,899,000	121,510,010	17.613	11.38	11.37	11.38	11.26	11.46	10,677,948	11.380	-0.56%
2019-08-30	0	17.72	17.68	17.72	17.52	18.00	7,061,823	124,772,492	17.669	11.45	11.42	11.45	11.32	11.63	10,929,958	11.416	0.00%
2019-08-29	0	17.72	17.70	17.72	17.62	17.84	3,401,500	60,286,760	17.724	11.45	11.44	11.45	11.38	11.53	5,264,682	11.451	0.23%
2019-08-28	0	17.68	17.66	17.68	17.50	17.78	5,398,404	95,338,564	17.661	11.42	11.41	11.42	11.31	11.49	8,355,396	11.410	1.26%
2019-08-27	0	17.46	17.46	17.50	17.44	17.68	5,024,164	87,804,957	17.477	11.28	11.28	11.31	11.27	11.42	7,776,165	11.292	0.00%
2019-08-26	0	17.46	17.44	17.50	17.14	17.48	3,104,044	54,171,129	17.452	11.28	11.27	11.31	11.07	11.29	4,804,293	11.276	-1.80%
2019-08-23	0	17.78	17.78	17.80	17.52	17.90	2,873,390	51,112,809	17.788	11.49	11.49	11.50	11.32	11.57	4,447,298	11.493	-0.11%
2019-08-22	0	17.80	17.80	17.82	17.76	18.00	5,928,357	105,951,335	17.872	11.50	11.50	11.51	11.47	11.63	9,175,632	11.547	-1.11%
2019-08-21	0	18.00	18.00	18.02	17.86	18.08	6,046,800	108,695,098	17.976	11.63	11.63	11.64	11.54	11.68	9,358,953	11.614	0.33%
2019-08-20	0	17.94	17.94	17.96	17.76	18.12	6,305,514	113,203,328	17.953	11.59	11.59	11.60	11.47	11.71	9,759,378	11.599	-0.11%
2019-08-19	0	17.96	17.94	17.96	17.80	18.06	6,320,949	113,487,495	17.954	11.60	11.59	11.60	11.50	11.67	9,783,268	11.600	1.70%
2019-08-16	0	17.66	17.64	17.66	17.20	17.76	11,550,374	202,528,940	17.534	11.41	11.40	11.41	11.11	11.47	17,877,126	11.329	0.80%
2019-08-15	0	17.52	17.50	17.52	16.84	17.58	12,390,048	216,145,150	17.445	11.32	11.31	11.32	10.88	11.36	19,176,734	11.271	1.98%
2019-08-14	0	17.18	17.18	17.20	17.14	18.04	19,012,005	332,121,593	17.469	11.10	11.10	11.11	11.07	11.66	29,425,888	11.287	-3.16%
2019-08-13	0	17.74	17.72	17.74	17.66	18.10	11,614,678	206,962,357	17.819	11.46	11.45	11.46	11.41	11.69	17,976,653	11.513	-1.55%
2019-08-12	0	18.02	18.02	18.06	17.82	18.30	5,752,022	103,572,103	18.006	11.64	11.64	11.67	11.51	11.82	8,902,709	11.634	-0.99%
2019-08-09	0	18.20	18.18	18.20	18.06	18.40	8,130,930	147,944,241	18.195	11.76	11.75	11.76	11.67	11.89	12,584,671	11.756	-1.52%
2019-08-08	0	18.48	18.46	18.48	18.22	18.50	11,073,426	203,729,181	18.398	11.94	11.93	11.94	11.77	11.95	17,138,928	11.887	1.76%
2019-08-07	0	18.16	18.16	18.18	17.90	18.36	7,622,799	137,745,391	18.070	11.73	11.73	11.75	11.57	11.86	11,798,210	11.675	0.44%
2019-08-06	0	18.08	18.08	18.18	17.86	18.86	20,214,676	368,353,450	18.222	11.68	11.68	11.75	11.54	12.19	31,287,325	11.773	-5.24%
2019-08-05	0	19.08	19.04	19.08	18.62	19.10	10,560,323	200,342,211	18.971	12.33	12.30	12.33	12.03	12.34	16,344,772	12.257	0.21%
2019-08-02	0	19.04	19.02	19.04	18.20	19.24	14,425,885	272,581,576	18.895	12.30	12.29	12.30	11.76	12.43	22,327,707	12.208	1.71%
2019-08-01	0	18.72	18.68	18.72	18.20	18.72	12,460,968	231,500,079	18.578	12.09	12.07	12.09	11.76	12.09	19,286,501	12.003	1.08%
2019-07-31	0	18.52	18.52	18.54	18.32	18.88	8,277,032	153,402,725	18.534	11.97	11.97	11.98	11.84	12.20	12,810,801	11.974	-0.64%
2019-07-30	0	18.64	18.60	18.64	18.12	18.64	7,939,653	146,152,264	18.408	12.04	12.02	12.04	11.71	12.04	12,288,622	11.893	0.98%
2019-07-29	0	18.46	18.44	18.46	18.28	19.00	9,913,984	183,538,675	18.513	11.93	11.91	11.93	11.81	12.28	15,344,399	11.961	-2.64%
2019-07-26	0	18.96	18.94	18.96	18.86	19.08	7,429,531	140,899,198	18.965	12.25	12.24	12.25	12.19	12.33	11,499,079	12.253	-0.63%
2019-07-25	0	19.08	19.06	19.08	18.94	19.12	5,047,091	96,080,164	19.037	12.33	12.31	12.33	12.24	12.35	7,811,650	12.300	-0.31%
2019-07-24	0	19.14	19.12	19.14	19.10	19.28	5,558,600	106,564,916	19.171	12.37	12.35	12.37	12.34	12.46	8,603,340	12.386	-0.73%
2019-07-23	0	19.28	19.22	19.28	19.14	19.28	2,515,590	48,393,826	19.238	12.46	12.42	12.46	12.37	12.46	3,893,512	12.429	0.63%
2019-07-22	0	19.16	19.10	19.16	19.04	20.50	7,331,156	140,705,181	19.193	12.38	12.34	12.38	12.30	13.25	11,346,819	12.400	-0.93%
2019-07-19	0	19.34	19.32	19.34	19.16	19.48	4,528,605	87,489,269	19.319	12.50	12.48	12.50	12.38	12.59	7,009,162	12.482	-0.10%
2019-07-18	0	19.36	19.34	19.36	19.14	19.44	3,180,260	61,512,076	19.342	12.51	12.50	12.51	12.37	12.56	4,922,257	12.497	-0.41%
2019-07-17	0	19.44	19.40	19.44	19.04	19.46	6,909,826	133,514,883	19.322	12.56	12.53	12.56	12.30	12.57	10,694,704	12.484	1.14%
2019-07-16	0	19.22	19.20	19.22	19.08	19.24	3,681,004	70,638,302	19.190	12.42	12.41	12.42	12.33	12.43	5,697,285	12.399	0.10%
2019-07-15	0	19.20	19.20	19.22	19.08	19.24	1,785,514	34,221,528	19.166	12.41	12.41	12.42	12.33	12.43	2,763,535	12.383	0.00%
2019-07-12	0	19.20	19.16	19.20	18.86	19.20	3,352,130	64,062,974	19.111	12.41	12.38	12.41	12.19	12.41	5,188,269	12.348	0.63%
2019-07-11	0	19.08	19.02	19.08	18.94	19.22	3,572,686	68,233,685	19.099	12.33	12.29	12.33	12.24	12.42	5,529,635	12.340	1.27%
2019-07-10	0	18.84	18.78	18.84	18.58	18.98	2,717,417	50,968,634	18.756	12.17	12.13	12.17	12.00	12.26	4,205,890	12.118	0.43%
2019-07-09	0	18.76	18.76	18.78	18.66	19.14	6,596,484	124,337,995	18.849	12.12	12.12	12.13	12.06	12.37	10,209,728	12.178	-0.42%
2019-07-08	0	18.84	18.78	18.84	18.62	19.04	2,185,335	41,072,949	18.795	12.17	12.13	12.17	12.03	12.30	3,382,359	12.143	-1.88%
2019-07-05	0	19.20	19.20	19.28	19.00	19.34	2,270,241	43,687,309	19.243	12.41	12.41	12.46	12.28	12.50	3,513,772	12.433	0.52%
2019-07-04	0	19.10	19.10	19.14	19.10	19.28	2,739,547	52,547,979	19.181	12.34	12.34	12.37	12.34	12.46	4,240,142	12.393	0.21%
2019-07-03	0	19.06	19.04	19.06	18.72	19.32	5,598,747	106,042,906	18.940	12.31	12.30	12.31	12.09	12.48	8,665,477	12.237	1.71%
2019-07-02	0	18.74	18.72	18.74	18.30	18.80	6,671,166	124,318,088	18.635	12.11	12.09	12.11	11.82	12.15	10,325,317	12.040	0.86%
2019-06-28	0	18.58	18.56	18.58	18.38	18.68	6,203,119	115,138,657	18.561	12.00	11.99	12.00	11.88	12.07	9,600,896	11.992	0.32%
2019-06-27	0	18.52	18.50	18.52	18.32	18.58	5,367,568	99,138,511	18.470	11.97	11.95	11.97	11.84	12.00	8,307,669	11.933	0.33%
2019-06-26	0	18.46	18.38	18.46	18.24	18.52	4,430,405	81,472,367	18.389	11.93	11.88	11.93	11.78	11.97	6,857,173	11.881	-0.75%
2019-06-25	0	18.60	18.60	18.62	18.46	18.62	6,799,427	126,062,688	18.540	12.02	12.02	12.03	11.93	12.03	10,523,834	11.979	0.54%
2019-06-24	0	18.50	18.44	18.50	17.98	18.60	5,917,237	108,395,048	18.319	11.95	11.91	11.95	11.62	12.02	9,158,421	11.836	2.89%
2019-06-21	0	17.98	17.96	17.98	17.82	18.08	5,171,636	92,963,791	17.976	11.62	11.60	11.62	11.51	11.68	8,004,415	11.614	-0.33%
2019-06-20	0	18.04	18.02	18.04	17.70	18.06	5,235,910	93,937,836	17.941	11.66	11.64	11.66	11.44	11.67	8,103,895	11.592	2.27%
2019-06-19	0	17.64	17.62	17.64	17.32	17.76	3,454,200	60,827,572	17.610	11.40	11.38	11.40	11.19	11.47	5,346,248	11.378	1.50%
2019-06-18	0	17.38	17.34	17.38	17.08	17.52	5,756,326	99,890,748	17.353	11.23	11.20	11.23	11.04	11.32	8,909,371	11.212	1.05%
2019-06-17	0	17.20	17.16	17.20	17.10	17.52	3,562,096	61,542,913	17.277	11.11	11.09	11.11	11.05	11.32	5,513,245	11.163	-0.12%
2019-06-14	0	17.22	17.20	17.22	16.90	17.30	4,307,799	74,052,778	17.190	11.13	11.11	11.13	10.92	11.18	6,667,409	11.107	0.94%
2019-06-13	0	17.06	17.02	17.06	16.76	17.48	4,720,674	80,109,956	16.970	11.02	11.00	11.02	10.83	11.29	7,306,437	10.964	-1.73%
2019-06-12	0	17.36	17.32	17.36	17.26	17.90	4,663,553	81,585,908	17.494	11.22	11.19	11.22	11.15	11.57	7,218,028	11.303	-2.25%
2019-06-11	0	17.76	17.76	17.78	17.48	17.92	3,199,907	56,938,779	17.794	11.47	11.47	11.49	11.29	11.58	4,952,666	11.497	1.14%
2019-06-10	0	17.56	17.52	17.56	17.00	17.58	3,091,842	53,993,930	17.463	11.35	11.32	11.35	10.98	11.36	4,785,408	11.283	2.33%
2019-06-06	0	17.16	17.14	17.16	16.66	17.34	3,528,322	60,416,321	17.123	11.09	11.07	11.09	10.76	11.20	5,460,971	11.063	1.54%
2019-06-05	0	16.90	16.88	16.90	16.54	16.92	3,517,206	59,005,052	16.776	10.92	10.91	10.92	10.69	10.93	5,443,766	10.839	1.81%
2019-06-04	0	16.60	16.58	16.60	16.54	16.88	5,327,577	88,769,913	16.662	10.73	10.71	10.73	10.69	10.91	8,245,773	10.766	-0.95%
2019-06-03	0	16.76	16.74	16.76	16.52	16.88	3,927,120	65,688,398	16.727	10.83	10.82	10.83	10.67	10.91	6,078,212	10.807	1.58%
2019-05-31	0	16.50	16.46	16.50	16.44	17.00	9,980,981	166,219,320	16.654	10.66	10.63	10.66	10.62	10.98	15,448,093	10.760	-1.90%
2019-05-30	0	16.82	16.80	16.82	16.80	17.22	4,270,922	72,169,661	16.898	10.87	10.85	10.87	10.85	11.13	6,610,332	10.918	-1.64%
2019-05-29	0	17.10	17.08	17.10	17.08	17.32	5,917,756	101,962,524	17.230	11.05	11.04	11.05	11.04	11.19	9,159,225	11.132	-1.61%
2019-05-28	0	17.38	17.36	17.38	17.26	17.48	11,325,598	196,874,529	17.383	11.23	11.22	11.23	11.15	11.29	17,529,228	11.231	-0.46%
2019-05-27	0	17.46	17.46	17.48	17.34	17.62	4,021,500	70,230,260	17.464	11.28	11.28	11.29	11.20	11.38	6,224,289	11.283	-1.13%
2019-05-24	0	17.66	17.64	17.68	17.52	17.80	2,083,724	36,702,743	17.614	11.41	11.40	11.42	11.32	11.50	3,225,090	11.380	0.68%
2019-05-23	0	17.54	17.52	17.56	17.46	17.80	4,050,241	71,358,574	17.618	11.33	11.32	11.35	11.28	11.50	6,268,773	11.383	-1.13%
2019-05-22	0	17.74	17.70	17.74	17.44	17.80	2,428,392	42,977,504	17.698	11.46	11.44	11.46	11.27	11.50	3,758,551	11.435	0.45%
2019-05-21	0	17.66	17.60	17.66	17.38	17.80	2,028,325	35,821,311	17.661	11.41	11.37	11.41	11.23	11.50	3,139,346	11.410	0.57%
2019-05-20	0	17.56	17.54	17.56	17.46	17.86	4,084,199	71,732,482	17.563	11.35	11.33	11.35	11.28	11.54	6,321,331	11.348	-0.23%
2019-05-17	0	17.60	17.58	17.60	17.46	18.28	4,772,824	84,224,140	17.647	11.37	11.36	11.37	11.28	11.81	7,387,153	11.401	-1.46%
2019-05-16	0	17.86	17.84	17.86	17.04	17.90	8,969,640	158,020,549	17.617	11.54	11.53	11.54	11.01	11.57	13,882,787	11.382	3.72%
2019-05-15	0	17.22	17.20	17.22	17.14	17.32	3,748,481	64,612,069	17.237	11.13	11.11	11.13	11.07	11.19	5,801,723	11.137	0.82%
2019-05-14	0	17.08	17.08	17.10	16.94	17.16	20,804,109	354,256,432	17.028	11.04	11.04	11.05	10.94	11.09	32,199,622	11.002	0.00%
2019-05-10	0	17.08	17.06	17.08	16.96	17.40	12,085,550	207,113,519	17.137	11.04	11.02	11.04	10.96	11.24	18,705,446	11.072	-0.12%
2019-05-09	0	17.10	17.08	17.10	17.02	17.54	8,427,366	144,937,039	17.198	11.05	11.04	11.05	11.00	11.33	13,043,481	11.112	-1.38%
2019-05-08	0	17.34	17.34	17.36	17.32	17.68	2,902,241	50,675,556	17.461	11.20	11.20	11.22	11.19	11.42	4,491,952	11.281	-1.48%
2019-05-07	0	17.60	17.58	17.60	17.48	17.76	4,858,051	85,589,660	17.618	11.37	11.36	11.37	11.29	11.47	7,519,063	11.383	0.57%
2019-05-06	0	17.50	17.48	17.54	17.44	17.86	5,980,663	105,097,150	17.573	11.31	11.29	11.33	11.27	11.54	9,256,589	11.354	-2.67%
2019-05-03	0	17.98	17.96	17.98	17.60	17.98	13,862,303	246,855,362	17.808	11.62	11.60	11.62	11.37	11.62	21,455,421	11.506	1.58%
2019-05-02	0	18.28	18.28	18.30	18.12	18.38	9,361,702	171,371,349	18.306	11.44	11.44	11.45	11.34	11.50	14,964,403	11.452	-0.87%
2019-04-30	0	18.44	18.44	18.48	18.38	18.56	2,939,126	54,263,263	18.462	11.54	11.54	11.56	11.50	11.61	4,698,106	11.550	-0.43%
2019-04-29	0	18.52	18.46	18.52	18.34	18.54	4,163,138	76,872,315	18.465	11.59	11.55	11.59	11.47	11.60	6,654,653	11.552	1.65%
2019-04-26	0	18.22	18.20	18.22	18.12	18.36	3,262,475	59,430,622	18.216	11.40	11.39	11.40	11.34	11.49	5,214,969	11.396	-0.87%
2019-04-25	0	18.38	18.36	18.38	18.36	18.72	4,171,736	77,258,099	18.519	11.50	11.49	11.50	11.49	11.71	6,668,396	11.586	-1.82%
2019-04-24	0	18.72	18.64	18.72	18.42	18.72	3,750,286	69,837,808	18.622	11.71	11.66	11.71	11.52	11.71	5,994,721	11.650	1.85%
2019-04-23	0	18.38	18.38	18.40	18.20	18.70	3,856,969	70,817,426	18.361	11.50	11.50	11.51	11.39	11.70	6,165,251	11.487	-0.97%
2019-04-18	0	18.56	18.56	18.58	18.48	18.92	3,613,583	67,190,164	18.594	11.61	11.61	11.62	11.56	11.84	5,776,205	11.632	-0.75%
2019-04-17	0	18.70	18.70	18.72	18.66	18.88	2,838,649	53,238,976	18.755	11.70	11.70	11.71	11.67	11.81	4,537,496	11.733	0.00%
2019-04-16	0	18.70	18.68	18.70	18.52	18.84	3,563,000	66,508,869	18.667	11.70	11.69	11.70	11.59	11.79	5,695,350	11.678	-0.43%
2019-04-15	0	18.78	18.76	18.78	18.76	19.22	3,776,881	71,679,893	18.979	11.75	11.74	11.75	11.74	12.02	6,037,232	11.873	-1.78%
2019-04-12	0	19.12	19.10	19.12	18.88	19.14	6,398,467	121,613,785	19.007	11.96	11.95	11.96	11.81	11.97	10,227,760	11.891	0.74%
2019-04-11	0	18.98	18.96	18.98	18.90	19.46	2,585,444	49,369,537	19.095	11.87	11.86	11.87	11.82	12.17	4,132,756	11.946	-2.16%
2019-04-10	0	19.40	19.38	19.40	19.20	19.46	3,591,977	69,513,274	19.352	12.14	12.12	12.14	12.01	12.17	5,741,669	12.107	-0.21%
2019-04-09	0	19.44	19.42	19.44	19.20	19.64	3,622,257	70,182,227	19.375	12.16	12.15	12.16	12.01	12.29	5,790,070	12.121	0.00%
2019-04-08	0	19.44	19.44	19.46	19.34	19.72	3,559,918	69,172,845	19.431	12.16	12.16	12.17	12.10	12.34	5,690,423	12.156	-0.72%
2019-04-04	0	19.58	19.58	19.62	19.38	19.66	6,634,211	129,458,332	19.514	12.25	12.25	12.27	12.12	12.30	10,604,589	12.208	-0.81%
2019-04-03	0	19.74	19.70	19.74	19.38	19.74	5,686,577	111,589,177	19.623	12.35	12.32	12.35	12.12	12.35	9,089,825	12.276	-0.30%
2019-04-02	0	19.80	19.80	19.82	19.62	19.88	17,352,255	342,554,644	19.741	12.39	12.39	12.40	12.27	12.44	27,737,065	12.350	-0.60%
2019-04-01	0	19.92	19.88	19.92	19.12	20.00	9,712,352	190,563,501	19.621	12.46	12.44	12.46	11.96	12.51	15,524,907	12.275	3.97%
2019-03-29	0	19.16	19.16	19.18	19.08	19.24	6,764,848	129,662,378	19.167	11.99	11.99	12.00	11.94	12.04	10,813,409	11.991	0.10%
2019-03-28	0	19.14	19.08	19.14	19.02	19.40	4,764,478	91,251,144	19.152	11.97	11.94	11.97	11.90	12.14	7,615,877	11.982	-0.10%
2019-03-27	0	19.16	19.14	19.16	18.80	19.16	4,568,927	87,253,383	19.097	11.99	11.97	11.99	11.76	11.99	7,303,294	11.947	1.27%
2019-03-26	0	18.92	18.86	18.92	18.70	18.96	3,400,254	64,208,735	18.884	11.84	11.80	11.84	11.70	11.86	5,435,205	11.813	1.28%
2019-03-25	0	18.68	18.68	18.72	18.64	18.98	4,620,335	86,638,478	18.752	11.69	11.69	11.71	11.66	11.87	7,385,468	11.731	-1.99%
2019-03-22	0	19.06	19.06	19.08	18.98	19.28	3,540,721	67,590,260	19.089	11.92	11.92	11.94	11.87	12.06	5,659,737	11.942	0.53%
2019-03-21	0	18.96	18.96	18.98	18.96	19.20	4,534,700	86,406,590	19.055	11.86	11.86	11.87	11.86	12.01	7,248,583	11.920	-1.04%
2019-03-20	0	19.16	19.14	19.16	18.98	19.20	4,558,794	87,191,572	19.126	11.99	11.97	11.99	11.87	12.01	7,287,097	11.965	-0.21%
2019-03-19	0	19.20	19.20	19.24	19.02	19.24	3,281,500	62,970,690	19.190	12.01	12.01	12.04	11.90	12.04	5,245,380	12.005	0.21%
2019-03-18	0	19.16	19.16	19.18	18.96	19.28	2,827,700	54,229,568	19.178	11.99	11.99	12.00	11.86	12.06	4,519,995	11.998	0.63%
2019-03-15	0	19.04	19.02	19.04	18.90	19.24	7,474,742	142,544,598	19.070	11.91	11.90	11.91	11.82	12.04	11,948,153	11.930	0.63%
2019-03-14	0	18.92	18.92	18.94	18.86	19.08	4,400,176	83,312,015	18.934	11.84	11.84	11.85	11.80	11.94	7,033,551	11.845	-0.73%
2019-03-13	0	19.06	19.04	19.06	18.86	19.18	4,214,575	80,067,143	18.998	11.92	11.91	11.92	11.80	12.00	6,736,873	11.885	0.11%
2019-03-12	0	19.04	19.02	19.04	18.86	19.14	3,021,391	57,455,383	19.016	11.91	11.90	11.91	11.80	11.97	4,829,604	11.897	0.63%
2019-03-11	0	18.92	18.90	18.92	18.84	19.20	3,215,516	60,842,760	18.922	11.84	11.82	11.84	11.79	12.01	5,139,907	11.837	-0.63%
2019-03-08	0	19.04	19.00	19.04	18.76	19.08	7,008,787	133,234,498	19.010	11.91	11.89	11.91	11.74	11.94	11,203,338	11.892	0.42%
2019-03-07	0	18.96	18.96	19.02	18.74	19.04	4,470,784	84,649,775	18.934	11.86	11.86	11.90	11.72	11.91	7,146,416	11.845	0.32%
2019-03-06	0	18.90	18.86	18.90	18.68	18.90	2,429,747	45,793,806	18.847	11.82	11.80	11.82	11.69	11.82	3,883,878	11.791	1.07%
2019-03-05	0	18.70	18.68	18.70	18.44	18.84	4,030,389	75,336,103	18.692	11.70	11.69	11.70	11.54	11.79	6,442,457	11.694	0.21%
2019-03-04	0	18.66	18.64	18.66	18.54	18.82	4,979,609	92,895,223	18.655	11.67	11.66	11.67	11.60	11.77	7,959,757	11.671	0.32%
2019-03-01	0	18.60	18.60	18.62	18.16	18.66	7,668,618	142,065,574	18.526	11.64	11.64	11.65	11.36	11.67	12,258,058	11.590	0.32%
2019-02-28	0	18.54	18.52	18.54	18.50	19.12	11,424,502	213,589,843	18.696	11.60	11.59	11.60	11.57	11.96	18,261,728	11.696	-2.93%
2019-02-27	0	19.10	19.06	19.10	19.04	19.26	5,902,897	113,096,708	19.160	11.95	11.92	11.95	11.91	12.05	9,435,606	11.986	-0.52%
2019-02-26	0	19.20	19.18	19.20	19.12	19.26	5,942,487	114,076,325	19.197	12.01	12.00	12.01	11.96	12.05	9,498,889	12.009	-0.10%
2019-02-25	0	19.22	19.20	19.22	19.02	19.28	9,713,814	186,515,656	19.201	12.02	12.01	12.02	11.90	12.06	15,527,243	12.012	0.73%
2019-02-22	0	19.08	19.06	19.08	18.90	19.14	10,669,884	203,159,631	19.040	11.94	11.92	11.94	11.82	11.97	17,055,493	11.912	0.95%
2019-02-21	0	18.90	18.88	18.90	18.68	19.14	12,087,320	229,170,799	18.960	11.82	11.81	11.82	11.69	11.97	19,321,222	11.861	-0.21%
2019-02-20	0	18.94	18.92	18.94	18.62	19.00	10,189,794	192,123,555	18.855	11.85	11.84	11.85	11.65	11.89	16,288,083	11.795	2.16%
2019-02-19	0	18.54	18.52	18.54	18.40	18.60	5,752,776	106,619,086	18.534	11.60	11.59	11.60	11.51	11.64	9,195,642	11.595	0.76%
2019-02-18	0	18.40	18.38	18.40	18.08	18.40	6,260,867	114,901,160	18.352	11.51	11.50	11.51	11.31	11.51	10,007,810	11.481	2.11%
2019-02-15	0	18.02	18.02	18.04	17.88	18.18	9,165,490	165,120,843	18.015	11.27	11.27	11.29	11.19	11.37	14,650,764	11.270	-0.88%
2019-02-14	0	18.18	18.14	18.18	18.02	18.18	4,053,315	73,489,422	18.131	11.37	11.35	11.37	11.27	11.37	6,479,104	11.343	0.33%
2019-02-13	0	18.12	18.10	18.12	17.84	18.14	6,759,662	122,004,733	18.049	11.34	11.32	11.34	11.16	11.35	10,805,119	11.291	1.57%
2019-02-12	0	17.84	17.82	17.84	17.62	17.86	7,694,358	136,423,258	17.730	11.16	11.15	11.16	11.02	11.17	12,299,203	11.092	0.90%
2019-02-11	0	17.68	17.62	17.68	17.42	17.72	19,408,129	341,337,107	17.587	11.06	11.02	11.06	10.90	11.09	31,023,318	11.003	0.57%
2019-02-08	0	17.58	17.56	17.58	17.34	17.70	8,600,455	150,969,731	17.554	11.00	10.99	11.00	10.85	11.07	13,747,572	10.982	-0.11%
2019-02-04	0	17.60	17.58	17.60	17.30	17.62	5,535,553	97,017,090	17.526	11.01	11.00	11.01	10.82	11.02	8,848,417	10.964	0.92%
2019-02-01	0	17.44	17.42	17.44	17.12	17.44	43,015,496	744,724,684	17.313	10.91	10.90	10.91	10.71	10.91	68,758,994	10.831	1.99%
2019-01-31	0	17.10	17.06	17.10	16.88	17.24	17,320,728	294,767,854	17.018	10.70	10.67	10.70	10.56	10.79	27,686,670	10.647	1.54%
2019-01-30	0	16.84	16.82	16.84	16.52	17.00	9,850,004	165,856,513	16.838	10.54	10.52	10.54	10.33	10.64	15,744,939	10.534	1.08%
2019-01-29	0	16.66	16.64	16.66	16.32	16.70	9,052,802	150,031,186	16.573	10.42	10.41	10.42	10.21	10.45	14,470,635	10.368	1.83%
2019-01-28	0	16.36	16.36	16.40	16.30	16.44	2,769,609	45,325,160	16.365	10.23	10.23	10.26	10.20	10.28	4,427,138	10.238	0.49%
2019-01-25	0	16.28	16.28	16.30	15.94	16.38	8,352,030	135,978,119	16.281	10.18	10.18	10.20	9.972	10.25	13,350,472	10.185	0.25%
2019-01-24	0	16.24	16.22	16.24	15.78	16.28	4,741,674	76,441,617	16.121	10.16	10.15	10.16	9.872	10.18	7,579,425	10.085	1.25%
2019-01-23	0	16.04	16.02	16.04	15.80	16.06	3,368,773	53,936,155	16.011	10.03	10.02	10.03	9.884	10.05	5,384,884	10.016	0.75%
2019-01-22	0	15.92	15.92	15.94	15.80	16.02	1,616,509	25,742,980	15.925	9.960	9.960	9.972	9.884	10.02	2,583,942	9.9627	-0.13%
2019-01-21	0	15.94	15.90	15.94	15.80	16.02	3,785,000	60,146,814	15.891	9.972	9.947	9.972	9.884	10.02	6,050,210	9.9413	0.76%
2019-01-18	0	15.82	15.80	15.82	15.70	15.92	1,679,522	26,598,154	15.837	9.897	9.884	9.897	9.822	9.960	2,684,666	9.9074	2.20%
2019-01-17	0	15.48	15.46	15.48	15.42	15.72	3,859,653	60,081,970	15.567	9.684	9.672	9.684	9.647	9.834	6,169,541	9.7385	-1.65%
2019-01-16	0	15.74	15.72	15.74	15.42	15.78	2,010,050	31,536,057	15.689	9.847	9.834	9.847	9.647	9.872	3,213,005	9.8151	0.77%
2019-01-15	0	15.62	15.60	15.62	15.38	15.64	3,278,306	50,983,243	15.552	9.772	9.759	9.772	9.622	9.784	5,240,275	9.7291	1.17%
2019-01-14	0	15.44	15.44	15.46	15.26	15.68	1,339,163	20,663,097	15.430	9.659	9.659	9.672	9.547	9.809	2,140,612	9.6529	-1.53%
2019-01-11	0	15.68	15.66	15.68	15.40	15.76	2,641,960	41,317,134	15.639	9.809	9.797	9.809	9.634	9.859	4,223,095	9.7836	0.77%
2019-01-10	0	15.56	15.52	15.56	15.40	15.68	3,207,599	49,943,223	15.570	9.734	9.709	9.734	9.634	9.809	5,127,252	9.7407	0.00%
2019-01-09	0	15.56	15.54	15.56	15.24	15.62	5,900,651	91,461,738	15.500	9.734	9.722	9.734	9.534	9.772	9,432,016	9.6969	1.04%
2019-01-08	0	15.40	15.38	15.42	15.20	15.50	2,618,099	40,350,353	15.412	9.634	9.622	9.647	9.509	9.697	4,184,954	9.6418	0.39%
2019-01-07	0	15.34	15.34	15.38	15.22	15.50	2,591,722	39,725,393	15.328	9.597	9.597	9.622	9.522	9.697	4,142,791	9.5890	1.72%
2019-01-04	0	15.08	15.04	15.08	14.38	15.10	3,777,521	56,527,138	14.964	9.434	9.409	9.434	8.996	9.447	6,038,255	9.3615	3.71%
2019-01-03	0	14.54	14.54	14.56	14.50	14.84	2,985,550	43,568,700	14.593	9.096	9.096	9.109	9.071	9.284	4,772,313	9.1295	-0.27%
2019-01-02	0	14.58	14.56	14.58	14.52	14.98	3,253,367	47,609,156	14.634	9.121	9.109	9.121	9.084	9.371	5,200,411	9.1549	-2.28%
2018-12-31	0	14.92	14.92	14.98	14.92	15.20	2,410,628	36,099,039	14.975	9.334	9.334	9.371	9.334	9.509	3,853,317	9.3683	-1.19%
2018-12-28	0	15.10	15.06	15.10	14.82	15.20	4,068,073	61,193,651	15.042	9.447	9.422	9.447	9.271	9.509	6,502,694	9.4105	2.03%
2018-12-27	0	14.80	14.80	14.82	14.80	15.40	3,751,304	55,949,153	14.915	9.259	9.259	9.271	9.259	9.634	5,996,348	9.3305	-2.25%
2018-12-24	0	15.14	15.08	15.14	14.88	15.16	1,392,244	20,934,444	15.036	9.472	9.434	9.472	9.309	9.484	2,225,461	9.4068	1.07%
2018-12-21	0	14.98	14.98	15.00	14.98	15.30	5,523,521	83,004,169	15.027	9.371	9.371	9.384	9.371	9.572	8,829,184	9.4011	-1.83%
2018-12-20	0	15.26	15.24	15.26	15.14	15.62	2,884,928	44,179,128	15.314	9.547	9.534	9.547	9.472	9.772	4,611,472	9.5803	-2.55%
2018-12-19	0	15.66	15.62	15.66	15.42	15.66	5,851,521	91,011,457	15.553	9.797	9.772	9.797	9.647	9.797	9,353,483	9.7302	1.03%
2018-12-18	0	15.50	15.50	15.52	15.46	15.72	3,322,843	51,629,608	15.538	9.697	9.697	9.709	9.672	9.834	5,311,466	9.7204	-0.90%
2018-12-17	0	15.64	15.64	15.66	15.64	15.96	2,445,779	38,382,878	15.694	9.784	9.784	9.797	9.784	9.985	3,909,505	9.8178	-1.64%
2018-12-14	0	15.90	15.86	15.90	15.68	15.90	3,516,593	55,678,620	15.833	9.947	9.922	9.947	9.809	9.947	5,621,170	9.9052	0.89%
2018-12-13	0	15.76	15.74	15.76	15.48	15.78	3,878,212	60,816,265	15.682	9.859	9.847	9.859	9.684	9.872	6,199,207	9.8103	2.34%
2018-12-12	0	15.40	15.40	15.42	15.26	15.50	6,422,432	99,060,980	15.424	9.634	9.634	9.647	9.547	9.697	10,266,067	9.6494	1.72%
2018-12-11	0	15.14	15.14	15.18	15.08	15.28	3,259,021	49,455,726	15.175	9.472	9.472	9.497	9.434	9.559	5,209,448	9.4935	-0.13%
2018-12-10	0	15.16	15.16	15.20	15.00	15.64	8,660,894	131,318,847	15.162	9.484	9.484	9.509	9.384	9.784	13,844,182	9.4855	-3.44%
2018-12-07	0	15.70	15.68	15.70	15.34	15.84	3,253,829	51,167,522	15.725	9.822	9.809	9.822	9.597	9.909	5,201,149	9.8377	2.61%
2018-12-06	0	15.30	15.24	15.30	15.08	15.32	4,764,952	72,399,855	15.194	9.572	9.534	9.572	9.434	9.584	7,616,634	9.5055	-1.80%
2018-12-05	0	15.58	15.56	15.58	15.32	15.70	7,270,676	114,121,953	15.696	9.747	9.734	9.747	9.584	9.822	11,621,960	9.8195	-1.64%
2018-12-04	0	15.84	15.84	15.86	15.72	16.10	4,989,913	78,974,308	15.827	9.909	9.909	9.922	9.834	10.07	7,976,228	9.9012	-1.49%
2018-12-03	0	16.08	16.06	16.08	16.00	16.24	5,692,281	91,326,231	16.044	10.06	10.05	10.06	10.01	10.16	9,098,942	10.037	1.52%
2018-11-30	0	15.84	15.82	15.84	15.52	15.86	9,119,963	143,424,076	15.726	9.909	9.897	9.909	9.709	9.922	14,577,990	9.8384	1.67%
2018-11-29	0	15.58	15.52	15.58	15.38	15.60	4,310,978	66,943,913	15.529	9.747	9.709	9.747	9.622	9.759	6,890,970	9.7147	1.04%
2018-11-28	0	15.42	15.40	15.42	15.14	15.48	4,047,249	61,981,825	15.315	9.647	9.634	9.647	9.472	9.684	6,469,407	9.5808	1.05%
2018-11-27	0	15.26	15.24	15.26	15.22	15.48	4,763,374	72,698,433	15.262	9.547	9.534	9.547	9.522	9.684	7,614,112	9.5479	0.00%
2018-11-26	0	15.26	15.26	15.32	15.26	15.62	5,643,076	86,710,957	15.366	9.547	9.547	9.584	9.547	9.772	9,020,290	9.6129	0.26%
2018-11-23	0	15.22	15.20	15.22	15.12	15.36	3,891,900	59,639,841	15.324	9.522	9.509	9.522	9.459	9.609	6,221,087	9.5867	-1.30%
2018-11-22	0	15.42	15.40	15.42	15.38	15.62	1,135,718	17,554,774	15.457	9.647	9.634	9.647	9.622	9.772	1,815,412	9.6699	-0.39%
2018-11-21	0	15.48	15.46	15.48	15.36	15.56	1,741,325	26,911,818	15.455	9.684	9.672	9.684	9.609	9.734	2,783,456	9.6685	0.39%
2018-11-20	0	15.42	15.42	15.44	15.36	15.62	2,411,396	37,283,128	15.461	9.647	9.647	9.659	9.609	9.772	3,854,545	9.6725	-1.41%
2018-11-19	0	15.64	15.64	15.68	15.20	15.76	4,094,203	63,664,284	15.550	9.784	9.784	9.809	9.509	9.859	6,544,462	9.7280	3.58%
2018-11-16	0	15.10	15.10	15.12	14.96	15.24	7,346,028	111,056,621	15.118	9.447	9.447	9.459	9.359	9.534	11,742,408	9.4577	-0.79%
2018-11-15	0	15.22	15.20	15.22	14.82	15.26	4,495,394	67,627,732	15.044	9.522	9.509	9.522	9.271	9.547	7,185,754	9.4114	2.56%
2018-11-14	0	14.84	14.80	14.84	14.74	15.06	2,397,053	35,551,214	14.831	9.284	9.259	9.284	9.221	9.422	3,831,618	9.2784	-0.13%
2018-11-13	0	14.86	14.86	14.88	14.68	15.00	6,183,297	91,581,660	14.811	9.296	9.296	9.309	9.184	9.384	9,883,817	9.2658	0.13%
2018-11-12	0	14.84	14.82	14.84	14.66	14.88	2,321,658	34,389,068	14.812	9.284	9.271	9.284	9.171	9.309	3,711,101	9.2665	1.09%
2018-11-09	0	14.68	14.64	14.68	14.58	15.00	2,589,956	37,982,638	14.665	9.184	9.159	9.184	9.121	9.384	4,139,968	9.1746	-2.00%
2018-11-08	0	14.98	14.96	14.98	14.88	15.16	1,332,233	19,977,877	14.996	9.371	9.359	9.371	9.309	9.484	2,129,535	9.3813	-0.27%
2018-11-07	0	15.02	15.00	15.02	14.76	15.06	4,127,148	61,755,910	14.963	9.396	9.384	9.396	9.234	9.422	6,597,124	9.3610	2.32%
2018-11-06	0	14.68	14.66	14.68	14.50	14.78	5,685,519	83,279,264	14.648	9.184	9.171	9.184	9.071	9.246	9,088,133	9.1635	0.41%
2018-11-05	0	14.62	14.60	14.62	14.50	14.72	2,426,110	35,448,392	14.611	9.146	9.134	9.146	9.071	9.209	3,878,065	9.1407	-0.41%
2018-11-02	0	14.68	14.68	14.70	14.46	14.80	3,711,923	54,297,580	14.628	9.184	9.184	9.196	9.046	9.259	5,933,399	9.1512	2.80%
2018-11-01	0	14.28	14.28	14.30	14.08	14.46	4,109,317	58,798,044	14.308	8.934	8.934	8.946	8.808	9.046	6,568,621	8.9514	0.56%
2018-10-31	0	14.20	14.18	14.20	14.04	14.36	5,513,736	77,953,357	14.138	8.883	8.871	8.883	8.783	8.984	8,813,543	8.8447	0.71%
2018-10-30	0	14.10	14.10	14.14	14.00	14.28	3,243,965	45,839,558	14.131	8.821	8.821	8.846	8.758	8.934	5,185,382	8.8402	0.43%
2018-10-29	0	14.04	14.04	14.08	13.98	14.30	4,376,904	61,595,540	14.073	8.783	8.783	8.808	8.746	8.946	6,996,351	8.8040	-0.28%
2018-10-26	0	14.08	14.08	14.10	13.90	14.18	8,855,398	124,397,632	14.048	8.808	8.808	8.821	8.696	8.871	14,155,091	8.7882	0.14%
2018-10-25	0	14.06	14.04	14.06	14.00	14.16	3,852,924	54,097,428	14.041	8.796	8.783	8.796	8.758	8.858	6,158,785	8.7838	-1.54%
2018-10-24	0	14.28	14.26	14.28	14.28	14.48	6,430,130	92,131,058	14.328	8.934	8.921	8.934	8.934	9.059	10,278,372	8.9636	0.28%
2018-10-23	0	14.24	14.24	14.26	14.24	14.56	6,623,740	94,925,520	14.331	8.909	8.909	8.921	8.909	9.109	10,587,852	8.9655	-2.20%
2018-10-22	0	14.56	14.56	14.58	14.32	14.62	4,332,000	62,652,747	14.463	9.109	9.109	9.121	8.959	9.146	6,924,573	9.0479	1.68%
2018-10-19	0	14.32	14.30	14.32	14.08	14.34	4,090,678	58,415,736	14.280	8.959	8.946	8.959	8.808	8.971	6,538,827	8.9337	0.56%
2018-10-18	0	14.24	14.24	14.26	14.24	14.68	4,197,467	60,379,456	14.385	8.909	8.909	8.921	8.909	9.184	6,709,526	8.9991	-1.66%
2018-10-16	0	14.48	14.46	14.48	14.46	14.66	3,835,000	55,572,900	14.491	9.059	9.046	9.059	9.046	9.171	6,130,134	9.0655	-0.69%
2018-10-15	0	14.58	14.58	14.60	14.56	14.74	3,472,712	50,691,835	14.597	9.121	9.121	9.134	9.109	9.221	5,551,027	9.1320	1.11%
2018-10-12	0	14.42	14.42	14.44	14.10	14.46	3,698,347	52,943,667	14.315	9.021	9.021	9.034	8.821	9.046	5,911,698	8.9557	2.41%
2018-10-11	0	14.08	14.06	14.08	14.02	14.74	9,107,383	129,773,203	14.249	8.808	8.796	8.808	8.771	9.221	14,557,882	8.9143	-4.99%
2018-10-10	0	14.82	14.82	14.88	14.78	15.02	3,813,750	56,595,683	14.840	9.271	9.271	9.309	9.246	9.396	6,096,166	9.2838	-0.80%
2018-10-09	0	14.94	14.92	14.94	14.78	15.06	2,932,334	43,747,296	14.919	9.346	9.334	9.346	9.246	9.422	4,687,249	9.3333	1.08%
2018-10-08	0	14.78	14.78	14.80	14.74	15.10	6,703,866	99,423,259	14.831	9.246	9.246	9.259	9.221	9.447	10,715,931	9.2781	-0.67%
2018-10-05	0	14.88	14.88	14.90	14.80	14.98	3,397,910	50,589,019	14.888	9.309	9.309	9.321	9.259	9.371	5,431,458	9.3141	-0.80%
2018-10-04	0	15.00	14.98	15.00	14.90	15.22	5,130,937	76,798,234	14.968	9.384	9.371	9.384	9.321	9.522	8,201,651	9.3638	-0.66%
2018-10-03	0	15.10	15.10	15.12	15.02	15.22	3,606,781	54,356,025	15.071	9.447	9.447	9.459	9.396	9.522	5,765,332	9.4281	0.67%
2018-10-02	0	15.00	14.98	15.00	14.94	15.46	5,816,000	87,810,120	15.098	9.384	9.371	9.384	9.346	9.672	9,296,703	9.4453	-1.96%
2018-09-28	0	15.30	15.28	15.30	15.12	15.32	4,644,821	70,870,092	15.258	9.572	9.559	9.572	9.459	9.584	7,424,609	9.5453	0.26%
2018-09-27	0	15.26	15.26	15.28	15.16	15.62	3,553,000	54,415,629	15.315	9.547	9.547	9.559	9.484	9.772	5,679,365	9.5813	0.13%
2018-09-26	0	15.24	15.22	15.24	15.10	15.32	3,007,101	45,776,250	15.223	9.534	9.522	9.534	9.447	9.584	4,806,762	9.5233	0.66%
2018-09-24	0	15.14	15.10	15.14	15.10	15.36	2,580,913	39,275,641	15.218	9.472	9.447	9.472	9.447	9.609	4,125,513	9.5202	-0.92%
2018-09-21	0	15.28	15.26	15.28	15.20	15.36	9,988,154	152,581,679	15.276	9.559	9.547	9.559	9.509	9.609	15,965,768	9.5568	0.92%
2018-09-20	0	15.14	15.14	15.16	15.10	15.22	3,587,779	54,327,953	15.143	9.472	9.472	9.484	9.447	9.522	5,734,958	9.4731	0.26%
2018-09-19	0	15.10	15.06	15.10	14.84	15.10	4,864,926	73,186,762	15.044	9.447	9.422	9.447	9.284	9.447	7,776,440	9.4113	0.40%
2018-09-18	0	15.04	15.02	15.04	14.88	15.10	2,793,014	41,931,358	15.013	9.409	9.396	9.409	9.309	9.447	4,464,550	9.3921	0.00%
2018-09-17	0	15.04	15.02	15.04	14.94	15.16	2,883,913	43,378,424	15.042	9.409	9.396	9.409	9.346	9.484	4,609,849	9.4099	-1.31%
2018-09-14	0	15.24	15.24	15.26	15.02	15.30	5,048,000	76,504,980	15.156	9.534	9.534	9.547	9.396	9.572	8,069,078	9.4813	1.20%
2018-09-13	0	15.06	15.06	15.08	14.96	15.18	7,668,989	115,370,107	15.044	9.422	9.422	9.434	9.359	9.497	12,258,651	9.4113	0.13%
2018-09-12	0	15.04	15.02	15.04	14.84	15.20	5,440,957	81,770,187	15.029	9.409	9.396	9.409	9.284	9.509	8,697,208	9.4019	1.21%
2018-09-11	0	14.86	14.84	14.86	14.80	14.92	4,322,630	64,218,192	14.856	9.296	9.284	9.296	9.259	9.334	6,909,596	9.2941	0.41%
2018-09-10	0	14.80	14.80	14.82	14.62	14.92	5,730,731	84,735,525	14.786	9.259	9.259	9.271	9.146	9.334	9,160,403	9.2502	-0.34%
2018-09-07	0	15.02	15.02	15.04	15.00	15.30	4,701,096	70,820,849	15.065	9.290	9.290	9.303	9.278	9.463	7,600,588	9.3178	-0.53%
2018-09-06	0	15.10	15.10	15.12	15.08	15.40	4,355,931	66,006,363	15.153	9.340	9.340	9.352	9.327	9.525	7,042,536	9.3725	-0.40%
2018-09-05	0	15.16	15.16	15.18	15.16	15.48	6,559,472	100,297,534	15.290	9.377	9.377	9.389	9.377	9.575	10,605,153	9.4574	-2.45%
2018-09-04	0	15.54	15.52	15.54	15.44	15.60	1,888,255	29,301,820	15.518	9.612	9.599	9.612	9.550	9.649	3,052,873	9.5981	-0.38%
2018-09-03	0	15.60	15.60	15.64	15.56	15.84	2,182,791	34,122,207	15.632	9.649	9.649	9.674	9.624	9.797	3,529,070	9.6689	0.65%
2018-08-31	0	15.50	15.50	15.54	15.48	15.66	4,254,916	66,082,178	15.531	9.587	9.587	9.612	9.575	9.686	6,879,218	9.6061	-0.90%
2018-08-30	0	15.64	15.64	15.66	15.60	16.00	6,429,358	101,058,953	15.718	9.674	9.674	9.686	9.649	9.896	10,394,789	9.7221	-2.49%
2018-08-29	0	16.04	16.04	16.06	15.70	16.10	5,032,503	80,538,014	16.004	9.921	9.921	9.933	9.711	9.958	8,136,396	9.8985	2.43%
2018-08-28	0	15.66	15.64	15.68	15.58	15.72	3,993,700	62,488,906	15.647	9.686	9.674	9.698	9.637	9.723	6,456,892	9.6779	0.26%
2018-08-27	0	15.62	15.62	15.64	15.48	15.78	3,692,852	57,640,203	15.609	9.661	9.661	9.674	9.575	9.760	5,970,490	9.6542	0.26%
2018-08-24	0	15.58	15.56	15.58	15.46	15.66	1,658,646	25,786,410	15.547	9.637	9.624	9.637	9.562	9.686	2,681,648	9.6159	0.13%
2018-08-23	0	15.56	15.56	15.58	15.56	15.74	2,092,971	32,634,886	15.593	9.624	9.624	9.637	9.624	9.735	3,383,851	9.6443	-1.27%
2018-08-22	0	15.76	15.74	15.76	15.50	15.80	2,290,382	35,871,009	15.662	9.748	9.735	9.748	9.587	9.773	3,703,019	9.6870	1.03%
2018-08-21	0	15.60	15.58	15.60	15.38	15.60	3,390,878	52,643,660	15.525	9.649	9.637	9.649	9.513	9.649	5,482,268	9.6025	0.52%
2018-08-20	0	15.52	15.50	15.52	15.40	15.56	1,752,150	27,147,158	15.494	9.599	9.587	9.599	9.525	9.624	2,832,822	9.5831	-0.26%
2018-08-17	0	15.56	15.54	15.56	15.42	15.58	3,099,759	48,080,819	15.511	9.624	9.612	9.624	9.538	9.637	5,011,595	9.5939	0.39%
2018-08-16	0	15.50	15.50	15.52	15.40	15.60	3,167,056	49,066,430	15.493	9.587	9.587	9.599	9.525	9.649	5,120,399	9.5825	-0.64%
2018-08-15	0	15.60	15.58	15.60	15.50	15.76	4,928,806	76,873,901	15.597	9.649	9.637	9.649	9.587	9.748	7,968,742	9.6469	0.26%
2018-08-14	0	15.56	15.56	15.60	15.48	15.74	3,683,934	57,393,060	15.579	9.624	9.624	9.649	9.575	9.735	5,956,071	9.6361	-0.26%
2018-08-13	0	15.60	15.60	15.62	15.52	15.86	3,113,853	48,598,542	15.607	9.649	9.649	9.661	9.599	9.810	5,034,382	9.6533	-1.89%
2018-08-10	0	15.90	15.88	15.92	15.80	16.22	3,646,587	58,070,083	15.925	9.834	9.822	9.847	9.773	10.03	5,895,690	9.8496	-0.87%
2018-08-09	0	16.04	16.04	16.06	16.02	16.32	3,492,332	56,316,273	16.126	9.921	9.921	9.933	9.909	10.09	5,646,295	9.9740	-2.20%
2018-08-08	0	16.40	16.40	16.42	16.12	16.44	2,616,100	42,812,655	16.365	10.14	10.14	10.16	9.971	10.17	4,229,630	10.122	1.11%
2018-08-07	0	16.22	16.20	16.22	15.80	16.30	2,702,843	43,784,507	16.199	10.03	10.02	10.03	9.773	10.08	4,369,874	10.020	2.14%
2018-08-06	0	15.88	15.88	15.90	15.88	16.18	2,837,748	45,375,586	15.990	9.822	9.822	9.834	9.822	10.01	4,587,984	9.8901	-1.24%
2018-08-03	0	16.08	16.06	16.08	15.94	16.26	3,234,060	52,045,116	16.093	9.946	9.933	9.946	9.859	10.06	5,228,729	9.9537	0.25%
2018-08-02	0	16.04	16.04	16.06	16.00	16.46	4,493,662	72,644,738	16.166	9.921	9.921	9.933	9.896	10.18	7,265,215	9.9990	-1.96%
2018-08-01	0	16.36	16.36	16.38	16.30	16.64	7,928,009	130,125,742	16.413	10.12	10.12	10.13	10.08	10.29	12,817,762	10.152	-0.85%
2018-07-31	0	16.50	16.50	16.54	16.34	16.68	5,025,665	82,799,533	16.475	10.21	10.21	10.23	10.11	10.32	8,125,341	10.190	-0.48%
2018-07-30	0	16.58	16.56	16.58	16.40	16.74	3,102,064	51,368,422	16.559	10.26	10.24	10.26	10.14	10.35	5,015,322	10.242	0.85%
2018-07-27	0	16.44	16.40	16.44	16.24	16.56	3,177,508	52,068,663	16.387	10.17	10.14	10.17	10.04	10.24	5,137,297	10.135	0.98%
2018-07-26	0	16.28	16.28	16.32	16.12	16.44	6,688,003	109,068,798	16.308	10.07	10.07	10.09	9.971	10.17	10,812,958	10.087	1.12%
2018-07-25	0	16.10	16.10	16.12	15.74	16.18	2,654,685	42,569,853	16.036	9.958	9.958	9.971	9.735	10.01	4,292,013	9.9184	2.55%
2018-07-24	0	15.70	15.70	15.72	15.52	15.90	2,746,200	43,254,460	15.751	9.711	9.711	9.723	9.599	9.834	4,439,972	9.7421	-0.76%
2018-07-23	0	15.82	15.78	15.82	15.54	15.82	1,890,170	29,731,696	15.730	9.785	9.760	9.785	9.612	9.785	3,055,969	9.7291	1.54%
2018-07-20	0	15.58	15.56	15.58	15.20	15.60	2,760,440	42,694,083	15.466	9.637	9.624	9.637	9.401	9.649	4,462,995	9.5662	1.70%
2018-07-19	0	15.32	15.30	15.32	15.30	15.68	2,890,926	44,580,822	15.421	9.476	9.463	9.476	9.463	9.698	4,673,960	9.5381	-1.67%
2018-07-18	0	15.58	15.58	15.64	15.52	15.92	3,647,224	57,090,500	15.653	9.637	9.637	9.674	9.599	9.847	5,896,720	9.6817	-2.14%
2018-07-17	0	15.92	15.90	15.92	15.84	16.06	3,667,179	58,500,039	15.952	9.847	9.834	9.847	9.797	9.933	5,928,982	9.8668	-0.62%
2018-07-16	0	16.02	16.02	16.06	15.84	16.20	1,880,642	30,127,749	16.020	9.909	9.909	9.933	9.797	10.02	3,040,564	9.9086	0.50%
2018-07-13	0	15.94	15.92	15.94	15.80	16.08	1,747,200	27,892,072	15.964	9.859	9.847	9.859	9.773	9.946	2,824,819	9.8739	1.01%
2018-07-12	0	15.78	15.78	15.80	15.74	15.98	2,989,573	47,275,019	15.813	9.760	9.760	9.773	9.735	9.884	4,833,450	9.7808	-0.75%
2018-07-11	0	15.90	15.90	15.92	15.80	16.16	2,378,311	37,816,026	15.900	9.834	9.834	9.847	9.773	9.995	3,845,180	9.8347	-1.24%
2018-07-10	0	16.10	16.08	16.10	16.00	16.24	2,506,210	40,368,628	16.107	9.958	9.946	9.958	9.896	10.04	4,051,963	9.9627	0.63%
2018-07-09	0	16.00	16.00	16.04	15.82	16.12	2,177,347	34,896,248	16.027	9.896	9.896	9.921	9.785	9.971	3,520,268	9.9130	2.04%
2018-07-06	0	15.68	15.68	15.70	15.46	15.74	9,873,968	153,867,914	15.583	9.698	9.698	9.711	9.562	9.735	15,963,929	9.6385	0.64%
2018-07-05	0	15.58	15.56	15.58	15.48	15.94	5,629,425	87,712,503	15.581	9.637	9.624	9.637	9.575	9.859	9,101,482	9.6372	-1.14%
2018-07-04	0	15.76	15.76	15.78	15.70	15.98	2,977,533	47,057,704	15.804	9.748	9.748	9.760	9.711	9.884	4,813,984	9.7752	-1.25%
2018-07-03	0	15.96	15.96	15.98	15.76	16.18	4,695,121	74,888,583	15.950	9.872	9.872	9.884	9.748	10.01	7,590,928	9.8655	-1.36%
2018-06-29	0	16.18	16.18	16.26	16.06	16.30	5,636,233	91,271,888	16.194	10.01	10.01	10.06	9.933	10.08	9,112,489	10.016	0.50%
2018-06-28	0	16.10	16.10	16.14	16.06	16.22	5,991,541	96,762,055	16.150	9.958	9.958	9.983	9.933	10.03	9,686,940	9.9889	-0.86%
2018-06-27	0	16.24	16.24	16.26	16.24	16.40	4,530,179	73,716,150	16.272	10.04	10.04	10.06	10.04	10.14	7,324,254	10.065	-0.37%
2018-06-26	0	16.30	16.28	16.30	16.20	16.52	5,101,598	83,234,512	16.315	10.08	10.07	10.08	10.02	10.22	8,248,107	10.091	-1.45%
2018-06-25	0	16.54	16.54	16.56	16.40	16.70	4,422,775	73,014,554	16.509	10.23	10.23	10.24	10.14	10.33	7,150,607	10.211	-0.48%
2018-06-22	0	16.62	16.62	16.64	16.56	16.82	7,231,033	120,665,487	16.687	10.28	10.28	10.29	10.24	10.40	11,690,912	10.321	-0.95%
2018-06-21	0	16.78	16.78	16.80	16.66	17.16	5,723,141	96,157,631	16.802	10.38	10.38	10.39	10.30	10.61	9,252,999	10.392	0.24%
2018-06-20	0	16.74	16.74	16.76	16.64	16.90	5,684,182	95,202,687	16.749	10.35	10.35	10.37	10.29	10.45	9,190,011	10.359	0.12%
2018-06-19	0	16.72	16.72	16.74	16.70	17.02	12,279,173	206,158,922	16.789	10.34	10.34	10.35	10.33	10.53	19,852,590	10.384	-1.76%
2018-06-15	0	17.02	17.00	17.02	17.00	17.46	17,012,051	291,428,819	17.131	10.53	10.51	10.53	10.51	10.80	27,504,562	10.596	-1.62%
2018-06-14	0	17.30	17.30	17.32	17.20	17.68	10,870,447	188,368,847	17.329	10.70	10.70	10.71	10.64	10.94	17,575,005	10.718	-1.70%
2018-06-13	0	17.60	17.60	17.62	17.56	18.02	4,327,298	76,477,763	17.673	10.89	10.89	10.90	10.86	11.15	6,996,243	10.931	-1.12%
2018-06-12	0	17.80	17.78	17.80	17.78	18.02	5,058,529	90,160,244	17.823	11.01	11.00	11.01	11.00	11.15	8,178,474	11.024	-0.89%
2018-06-11	0	17.96	17.96	17.98	17.84	18.14	4,105,353	73,768,286	17.969	11.11	11.11	11.12	11.03	11.22	6,637,409	11.114	-0.11%
2018-06-08	0	17.98	17.96	17.98	17.94	18.22	4,274,815	76,915,958	17.993	11.12	11.11	11.12	11.10	11.27	6,911,390	11.129	-0.55%
2018-06-07	0	18.08	18.08	18.12	18.08	18.50	4,092,066	74,325,331	18.163	11.18	11.18	11.21	11.18	11.44	6,615,927	11.234	-0.99%
2018-06-06	0	18.26	18.24	18.26	18.14	18.38	3,312,172	60,436,142	18.247	11.29	11.28	11.29	11.22	11.37	5,355,018	11.286	0.66%
2018-06-05	0	18.14	18.14	18.18	18.04	18.34	4,006,471	72,898,621	18.195	11.22	11.22	11.24	11.16	11.34	6,477,539	11.254	-0.44%
2018-06-04	0	18.22	18.20	18.22	17.92	18.28	2,578,296	46,851,975	18.172	11.27	11.26	11.27	11.08	11.31	4,168,510	11.240	1.56%
2018-06-01	0	17.94	17.92	17.94	17.82	17.98	3,700,334	66,356,756	17.933	11.10	11.08	11.10	11.02	11.12	5,982,586	11.092	0.79%
2018-05-31	0	17.80	17.80	17.86	17.70	17.94	7,957,732	141,619,986	17.797	11.01	11.01	11.05	10.95	11.10	12,865,817	11.007	-0.34%
2018-05-30	0	17.86	17.84	17.86	17.08	17.92	3,134,113	55,745,312	17.787	11.05	11.03	11.05	10.56	11.08	5,067,138	11.001	-0.56%
2018-05-29	0	17.96	17.96	17.98	17.90	18.22	5,182,659	93,102,619	17.964	11.11	11.11	11.12	11.07	11.27	8,379,164	11.111	-1.54%
2018-05-28	0	18.24	18.22	18.24	18.10	18.36	1,933,178	35,225,140	18.221	11.28	11.27	11.28	11.20	11.36	3,125,503	11.270	-0.44%
2018-05-25	0	18.32	18.30	18.32	18.18	18.48	2,028,674	37,214,821	18.344	11.33	11.32	11.33	11.24	11.43	3,279,898	11.346	0.11%
2018-05-24	0	18.30	18.30	18.32	18.06	18.34	2,309,549	42,174,377	18.261	11.32	11.32	11.33	11.17	11.34	3,734,008	11.295	1.33%
2018-05-23	0	18.06	18.04	18.06	18.04	18.58	4,739,772	86,421,784	18.233	11.17	11.16	11.17	11.16	11.49	7,663,118	11.278	-2.90%
2018-05-21	0	18.60	18.60	18.62	18.48	18.84	2,373,925	44,193,694	18.616	11.50	11.50	11.52	11.43	11.65	3,838,089	11.515	0.11%
2018-05-18	0	18.58	18.58	18.62	18.58	19.02	2,844,143	53,140,521	18.684	11.49	11.49	11.52	11.49	11.76	4,598,323	11.556	-1.28%
2018-05-17	0	18.82	18.80	18.82	18.60	19.20	5,153,882	97,098,481	18.840	11.64	11.63	11.64	11.50	11.88	8,332,638	11.653	-0.84%
2018-05-16	0	18.98	18.96	18.98	18.84	19.18	4,425,912	84,063,347	18.993	11.74	11.73	11.74	11.65	11.86	7,155,679	11.748	-0.84%
2018-05-15	0	19.14	19.14	19.16	18.96	19.20	3,443,470	65,904,390	19.139	11.84	11.84	11.85	11.73	11.88	5,567,297	11.838	1.16%
2018-05-14	0	18.92	18.92	18.94	18.60	19.00	4,341,181	82,032,287	18.896	11.70	11.70	11.71	11.50	11.75	7,018,688	11.688	1.50%
2018-05-11	0	18.64	18.64	18.66	18.50	18.78	3,950,784	73,623,204	18.635	11.53	11.53	11.54	11.44	11.62	6,387,506	11.526	0.76%
2018-05-10	0	18.50	18.50	18.52	18.36	18.66	3,162,551	58,673,911	18.553	11.44	11.44	11.45	11.36	11.54	5,113,115	11.475	-0.32%
2018-05-09	0	18.56	18.54	18.56	18.28	18.58	4,823,969	89,243,130	18.500	11.48	11.47	11.48	11.31	11.49	7,799,245	11.443	1.31%
2018-05-08	0	18.32	18.30	18.32	18.18	18.32	3,251,476	59,408,189	18.271	11.33	11.32	11.33	11.24	11.33	5,256,887	11.301	0.66%
2018-05-07	0	18.20	18.16	18.20	18.02	18.22	2,396,298	43,497,973	18.152	11.26	11.23	11.26	11.15	11.27	3,874,261	11.227	0.22%
2018-05-04	0	18.16	18.14	18.16	18.02	18.30	4,156,953	75,407,898	18.140	11.23	11.22	11.23	11.15	11.32	6,720,834	11.220	-0.33%
2018-05-03	0	18.22	18.22	18.26	18.16	18.70	5,465,384	100,285,405	18.349	11.27	11.27	11.29	11.23	11.57	8,836,265	11.349	-2.77%
2018-05-02	0	18.74	18.72	18.74	18.20	18.74	4,180,146	77,590,354	18.562	11.59	11.58	11.59	11.26	11.59	6,758,332	11.481	0.54%
2018-04-30	0	18.64	18.62	18.64	17.66	18.70	5,776,939	106,657,495	18.463	11.53	11.52	11.53	10.92	11.57	9,339,978	11.419	3.56%
2018-04-27	0	18.58	18.56	18.58	18.38	18.62	2,775,302	51,413,016	18.525	11.13	11.12	11.13	11.01	11.16	4,631,605	11.100	0.98%
2018-04-26	0	18.40	18.36	18.40	18.26	18.48	3,109,840	57,135,800	18.373	11.03	11.00	11.03	10.94	11.07	5,189,904	11.009	0.11%
2018-04-25	0	18.38	18.38	18.40	18.28	18.44	2,211,916	40,695,051	18.398	11.01	11.01	11.03	10.95	11.05	3,691,390	11.024	-0.43%
2018-04-24	0	18.46	18.44	18.46	18.24	18.46	2,351,700	43,272,728	18.401	11.06	11.05	11.06	10.93	11.06	3,924,670	11.026	0.98%
2018-04-23	0	18.28	18.24	18.28	18.18	18.38	2,866,073	52,355,241	18.267	10.95	10.93	10.95	10.89	11.01	4,783,090	10.946	0.33%
2018-04-20	0	18.22	18.20	18.22	18.18	18.38	2,759,111	50,252,218	18.213	10.92	10.91	10.92	10.89	11.01	4,604,584	10.914	-0.76%
2018-04-19	0	18.36	18.34	18.36	18.14	18.46	3,054,097	55,980,007	18.329	11.00	10.99	11.00	10.87	11.06	5,096,876	10.983	0.77%
2018-04-18	0	18.22	18.20	18.22	18.10	18.30	2,843,926	51,730,830	18.190	10.92	10.91	10.92	10.85	10.97	4,746,129	10.900	0.66%
2018-04-17	0	18.10	18.08	18.10	18.08	18.38	5,749,296	104,573,981	18.189	10.85	10.83	10.85	10.83	11.01	9,594,800	10.899	-0.88%
2018-04-16	0	18.26	18.26	18.30	18.24	18.60	3,935,312	72,119,892	18.326	10.94	10.94	10.97	10.93	11.15	6,567,505	10.981	-0.98%
2018-04-13	0	18.44	18.44	18.46	18.42	18.64	2,670,859	49,448,467	18.514	11.05	11.05	11.06	11.04	11.17	4,457,304	11.094	-0.97%
2018-04-12	0	18.62	18.60	18.62	18.38	18.76	4,043,456	75,173,538	18.591	11.16	11.15	11.16	11.01	11.24	6,747,983	11.140	0.65%
2018-04-11	0	18.50	18.50	18.52	18.28	18.56	2,932,184	54,193,367	18.482	11.09	11.09	11.10	10.95	11.12	4,893,420	11.075	0.00%
2018-04-10	0	18.50	18.48	18.50	18.24	18.52	3,199,149	58,914,616	18.416	11.09	11.07	11.09	10.93	11.10	5,338,948	11.035	0.00%
2018-04-09	0	18.50	18.50	18.52	18.24	18.68	4,829,382	89,362,978	18.504	11.09	11.09	11.10	10.93	11.19	8,059,588	11.088	1.09%
2018-04-06	0	18.30	18.28	18.30	17.90	18.40	6,303,605	115,111,118	18.261	10.97	10.95	10.97	10.73	11.03	10,519,867	10.942	1.67%
2018-04-04	0	18.00	18.00	18.04	18.00	18.44	3,326,416	60,504,389	18.189	10.79	10.79	10.81	10.79	11.05	5,551,340	10.899	-1.32%
2018-04-03	0	18.24	18.24	18.30	18.00	18.36	2,387,854	43,559,112	18.242	10.93	10.93	10.97	10.79	11.00	3,985,006	10.931	-0.22%
2018-03-29	0	18.28	18.28	18.32	18.24	18.52	5,593,260	102,443,476	18.316	10.95	10.95	10.98	10.93	11.10	9,334,397	10.975	-0.65%
2018-03-28	0	18.40	18.40	18.42	18.40	19.56	6,011,516	111,793,519	18.597	11.03	11.03	11.04	11.03	11.72	10,032,410	11.143	-1.60%
2018-03-27	0	18.70	18.68	18.70	18.62	18.98	3,349,932	62,922,697	18.783	11.21	11.19	11.21	11.16	11.37	5,590,585	11.255	-1.27%
2018-03-26	0	18.94	18.94	18.96	18.48	18.98	4,918,214	92,370,127	18.781	11.35	11.35	11.36	11.07	11.37	8,207,836	11.254	0.00%
2018-03-23	0	18.94	18.90	18.94	18.00	18.94	10,096,022	187,714,917	18.593	11.35	11.33	11.35	10.79	11.35	16,848,900	11.141	0.85%
2018-03-22	0	18.78	18.76	18.78	18.46	18.78	5,182,375	96,836,070	18.686	11.25	11.24	11.25	11.06	11.25	8,648,685	11.197	2.18%
2018-03-21	0	18.38	18.38	18.42	18.38	18.64	4,776,000	88,333,370	18.495	11.01	11.01	11.04	11.01	11.17	7,970,500	11.083	0.11%
2018-03-20	0	18.36	18.36	18.38	18.34	18.60	4,146,090	76,471,375	18.444	11.00	11.00	11.01	10.99	11.15	6,919,265	11.052	-0.86%
2018-03-19	0	18.52	18.52	18.54	18.52	18.80	2,072,364	38,542,505	18.598	11.10	11.10	11.11	11.10	11.27	3,458,496	11.144	-0.96%
2018-03-16	0	18.70	18.70	18.72	18.70	18.96	5,075,569	95,216,095	18.760	11.21	11.21	11.22	11.21	11.36	8,470,441	11.241	-0.85%
2018-03-15	0	18.86	18.86	18.88	18.60	18.96	1,086,064	20,473,231	18.851	11.30	11.30	11.31	11.15	11.36	1,812,494	11.296	-0.11%
2018-03-14	0	18.88	18.86	18.88	18.76	18.90	2,024,926	38,157,931	18.844	11.31	11.30	11.31	11.24	11.33	3,379,329	11.292	-0.63%
2018-03-13	0	19.00	18.98	19.00	18.76	19.08	2,528,125	47,896,675	18.946	11.38	11.37	11.38	11.24	11.43	4,219,100	11.352	0.42%
2018-03-12	0	18.92	18.92	18.94	18.80	19.16	2,588,619	49,054,279	18.950	11.34	11.34	11.35	11.27	11.48	4,320,056	11.355	0.96%
2018-03-09	0	18.74	18.74	18.76	18.74	19.00	3,619,944	68,058,378	18.801	11.23	11.23	11.24	11.23	11.38	6,041,199	11.266	-0.95%
2018-03-08	0	18.92	18.88	18.92	18.50	18.98	2,746,212	51,685,020	18.820	11.34	11.31	11.34	11.09	11.37	4,583,058	11.277	2.49%
2018-03-07	0	18.46	18.46	18.48	18.30	18.76	4,153,030	76,724,431	18.474	11.06	11.06	11.07	10.97	11.24	6,930,847	11.070	-0.86%
2018-03-06	0	18.62	18.60	18.62	18.50	18.70	1,452,767	27,017,982	18.598	11.16	11.15	11.16	11.09	11.21	2,424,472	11.144	0.65%
2018-03-05	0	18.50	18.50	18.52	18.48	18.94	5,361,349	99,605,361	18.578	11.09	11.09	11.10	11.07	11.35	8,947,369	11.132	-1.49%
2018-03-02	0	18.78	18.76	18.80	18.72	18.96	6,783,152	127,620,059	18.814	11.25	11.24	11.27	11.22	11.36	11,320,166	11.274	-0.63%
2018-03-01	0	18.90	18.90	18.94	18.38	18.98	6,263,714	118,010,491	18.840	11.33	11.33	11.35	11.01	11.37	10,453,294	11.289	1.07%
2018-02-28	0	18.70	18.70	18.72	18.52	19.14	7,984,199	149,270,349	18.696	11.21	11.21	11.22	11.10	11.47	13,324,552	11.203	-1.37%
2018-02-27	0	18.96	18.96	18.98	18.88	19.40	5,345,187	102,238,809	19.127	11.36	11.36	11.37	11.31	11.62	8,920,397	11.461	-1.15%
2018-02-26	0	19.18	19.14	19.18	18.82	19.18	4,001,315	75,922,777	18.974	11.49	11.47	11.49	11.28	11.49	6,677,655	11.370	1.91%
2018-02-23	0	18.82	18.80	18.82	18.50	18.96	2,643,390	49,755,913	18.823	11.28	11.27	11.28	11.09	11.36	4,411,462	11.279	1.84%
2018-02-22	0	18.48	18.48	18.50	18.48	18.80	4,023,115	74,524,483	18.524	11.07	11.07	11.09	11.07	11.27	6,714,037	11.100	-2.01%
2018-02-21	0	18.86	18.84	18.86	18.30	18.86	4,328,611	80,854,091	18.679	11.30	11.29	11.30	10.97	11.30	7,223,868	11.193	2.61%
2018-02-20	0	18.38	18.36	18.38	18.18	18.70	8,098,243	148,954,757	18.393	11.01	11.00	11.01	10.89	11.21	13,514,876	11.022	-1.29%
2018-02-15	0	18.62	18.58	18.62	18.38	18.62	4,953,199	91,616,712	18.496	11.16	11.13	11.16	11.01	11.16	8,266,222	11.083	0.43%
2018-02-14	0	18.54	18.54	18.56	18.32	18.66	6,158,928	113,807,979	18.479	11.11	11.11	11.12	10.98	11.18	10,278,421	11.073	0.22%
2018-02-13	0	18.50	18.50	18.52	18.32	18.82	5,796,393	107,253,792	18.504	11.09	11.09	11.10	10.98	11.28	9,673,399	11.087	0.65%
2018-02-12	0	18.38	18.38	18.40	18.28	18.60	5,754,265	105,989,308	18.419	11.01	11.01	11.03	10.95	11.15	9,603,093	11.037	-1.29%
2018-02-09	0	18.62	18.62	18.64	18.46	19.00	10,479,026	198,002,348	18.895	11.16	11.16	11.17	11.06	11.38	17,488,082	11.322	-3.12%
2018-02-08	0	19.22	19.22	19.24	19.04	19.86	7,362,775	141,760,700	19.254	11.52	11.52	11.53	11.41	11.90	12,287,479	11.537	-1.13%
2018-02-07	0	19.44	19.44	19.46	19.36	19.90	9,796,977	191,941,519	19.592	11.65	11.65	11.66	11.60	11.92	16,349,834	11.740	-0.51%
2018-02-06	0	19.54	19.52	19.54	19.40	20.10	10,882,930	215,098,161	19.765	11.71	11.70	11.71	11.62	12.04	18,162,143	11.843	-3.98%
2018-02-05	0	20.35	20.35	20.40	20.00	20.50	5,848,036	118,850,803	20.323	12.19	12.19	12.22	11.98	12.28	9,759,584	12.178	-0.97%
2018-02-02	0	20.55	20.50	20.55	20.20	20.60	6,094,706	124,414,936	20.414	12.31	12.28	12.31	12.10	12.34	10,171,243	12.232	0.74%
2018-02-01	0	20.40	20.40	20.45	20.30	20.60	9,104,323	185,981,608	20.428	12.22	12.22	12.25	12.16	12.34	15,193,888	12.241	-1.45%
2018-01-31	0	20.70	20.60	20.70	19.66	20.70	13,107,216	266,219,492	20.311	12.40	12.34	12.40	11.78	12.40	21,874,177	12.170	2.99%
2018-01-30	0	20.10	20.05	20.10	19.98	21.45	8,176,991	166,033,352	20.305	12.04	12.01	12.04	11.97	12.85	13,646,296	12.167	-5.41%
2018-01-29	0	21.25	21.25	21.30	21.10	21.60	3,644,000	77,414,150	21.244	12.73	12.73	12.76	12.64	12.94	6,081,345	12.730	-1.85%
2018-01-26	0	21.65	21.60	21.65	20.95	21.65	5,334,483	114,191,988	21.406	12.97	12.94	12.97	12.55	12.97	8,902,533	12.827	2.61%
2018-01-25	0	21.10	21.05	21.10	20.80	21.50	6,202,228	130,373,371	21.020	12.64	12.61	12.64	12.46	12.88	10,350,683	12.596	0.24%
2018-01-24	0	21.05	21.00	21.05	20.75	21.05	5,660,263	118,486,176	20.933	12.61	12.58	12.61	12.43	12.61	9,446,216	12.543	1.45%
2018-01-23	0	20.75	20.70	20.75	20.30	20.75	6,641,193	136,697,017	20.583	12.43	12.40	12.43	12.16	12.43	11,083,256	12.334	1.47%
2018-01-22	0	20.45	20.40	20.45	20.25	20.80	2,888,360	58,995,404	20.425	12.25	12.22	12.25	12.13	12.46	4,820,284	12.239	-0.73%
2018-01-19	0	20.60	20.55	20.60	20.25	20.70	3,052,243	62,581,628	20.503	12.34	12.31	12.34	12.13	12.40	5,093,782	12.286	0.49%
2018-01-18	0	20.50	20.50	20.55	20.25	20.60	9,922,947	203,154,122	20.473	12.28	12.28	12.31	12.13	12.34	16,560,061	12.268	-0.49%
2018-01-17	0	20.60	20.55	20.60	20.25	20.65	6,058,157	124,577,816	20.564	12.34	12.31	12.34	12.13	12.37	10,110,248	12.322	1.23%
2018-01-16	0	20.35	20.35	20.40	20.10	20.40	4,184,460	84,842,145	20.276	12.19	12.19	12.22	12.04	12.22	6,983,300	12.149	0.49%
2018-01-15	0	20.25	20.20	20.25	20.00	20.70	3,382,045	68,433,540	20.234	12.13	12.10	12.13	11.98	12.40	5,644,177	12.125	-1.22%
2018-01-12	0	20.50	20.45	20.50	20.35	20.80	7,490,510	153,731,700	20.524	12.28	12.25	12.28	12.19	12.46	12,500,652	12.298	0.00%
2018-01-11	0	20.50	20.45	20.50	19.88	20.50	7,202,995	145,462,413	20.195	12.28	12.25	12.28	11.91	12.28	12,020,828	12.101	2.50%
2018-01-10	0	20.00	19.90	20.00	19.86	20.25	3,609,053	72,162,379	19.995	11.98	11.92	11.98	11.90	12.13	6,023,023	11.981	-1.48%
2018-01-09	0	20.30	20.25	20.30	20.00	20.35	5,429,076	109,816,808	20.228	12.16	12.13	12.16	11.98	12.19	9,060,396	12.121	0.25%
2018-01-08	0	20.25	20.20	20.25	20.00	20.35	4,179,796	84,495,129	20.215	12.13	12.10	12.13	11.98	12.19	6,975,516	12.113	0.25%
2018-01-05	0	20.20	20.15	20.20	19.48	20.25	7,014,286	140,240,163	19.994	12.10	12.07	12.10	11.67	12.13	11,705,898	11.980	3.27%
2018-01-04	0	19.56	19.50	19.56	19.20	19.56	5,315,988	103,555,943	19.480	11.72	11.68	11.72	11.50	11.72	8,871,667	11.673	1.77%
2018-01-03	0	19.22	19.16	19.22	18.86	19.26	3,351,967	64,179,925	19.147	11.52	11.48	11.52	11.30	11.54	5,593,981	11.473	1.05%
2018-01-02	0	19.02	19.00	19.02	19.00	19.26	1,907,457	36,434,654	19.101	11.40	11.38	11.40	11.38	11.54	3,183,289	11.446	-0.42%
2017-12-29	0	19.10	19.04	19.10	18.70	19.10	6,024,624	114,403,303	18.989	11.44	11.41	11.44	11.21	11.44	10,054,285	11.379	1.06%
2017-12-28	0	18.90	18.88	18.90	18.74	18.94	2,122,154	40,065,487	18.880	11.33	11.31	11.33	11.23	11.35	3,541,589	11.313	0.85%
2017-12-27	0	18.74	18.74	18.76	18.54	18.80	4,279,694	80,093,757	18.715	11.23	11.23	11.24	11.11	11.27	7,142,232	11.214	0.21%
2017-12-22	0	18.70	18.68	18.70	18.62	18.78	4,399,500	82,247,892	18.695	11.21	11.19	11.21	11.16	11.25	7,342,173	11.202	0.43%
2017-12-21	0	18.62	18.60	18.62	18.46	18.68	2,217,000	41,257,520	18.610	11.16	11.15	11.16	11.06	11.19	3,699,874	11.151	-0.43%
2017-12-20	0	18.70	18.70	18.72	18.46	18.74	2,442,418	45,421,576	18.597	11.21	11.21	11.22	11.06	11.23	4,076,066	11.143	1.08%
2017-12-19	0	18.50	18.50	18.56	18.36	18.60	5,197,924	96,111,381	18.490	11.09	11.09	11.12	11.00	11.15	8,674,635	11.080	0.22%
2017-12-18	0	18.46	18.46	18.48	18.26	18.48	4,383,045	80,747,351	18.423	11.06	11.06	11.07	10.94	11.07	7,314,711	11.039	0.00%
2017-12-15	0	18.46	18.46	18.48	18.22	18.60	8,508,253	156,757,109	18.424	11.06	11.06	11.07	10.92	11.15	14,199,128	11.040	-1.28%
2017-12-14	0	18.70	18.70	18.72	18.54	18.84	4,648,659	86,799,955	18.672	11.21	11.21	11.22	11.11	11.29	7,757,985	11.188	0.21%
2017-12-13	0	18.66	18.60	18.66	18.14	18.70	4,693,409	86,804,704	18.495	11.18	11.15	11.18	10.87	11.21	7,832,667	11.082	2.30%
2017-12-12	0	18.24	18.24	18.26	18.02	18.30	5,774,280	105,166,808	18.213	10.93	10.93	10.94	10.80	10.97	9,636,495	10.913	-0.65%
2017-12-11	0	18.36	18.34	18.36	18.14	18.40	2,995,276	54,741,850	18.276	11.00	10.99	11.00	10.87	11.03	4,998,712	10.951	0.44%
2017-12-08	0	18.28	18.28	18.30	18.14	18.40	3,870,204	70,668,008	18.260	10.95	10.95	10.97	10.87	11.03	6,458,849	10.941	-0.11%
2017-12-07	0	18.30	18.28	18.30	18.10	18.30	3,370,822	61,464,549	18.234	10.97	10.95	10.97	10.85	10.97	5,625,448	10.926	0.00%
2017-12-06	0	18.30	18.26	18.30	18.06	18.50	5,364,438	97,747,992	18.221	10.97	10.94	10.97	10.82	11.09	8,952,524	10.918	-0.33%
2017-12-05	0	18.36	18.34	18.36	18.10	18.36	2,035,171	37,237,877	18.297	11.00	10.99	11.00	10.85	11.00	3,396,426	10.964	0.22%
2017-12-04	0	18.32	18.30	18.32	18.20	18.68	8,856,557	163,802,775	18.495	10.98	10.97	10.98	10.91	11.19	14,780,400	11.082	-2.35%
2017-12-01	0	18.76	18.74	18.76	18.14	18.80	8,642,456	161,024,827	18.632	11.24	11.23	11.24	10.87	11.27	14,423,094	11.164	2.07%
2017-11-30	0	18.38	18.34	18.38	17.92	18.38	10,414,951	189,949,062	18.238	11.01	10.99	11.01	10.74	11.01	17,381,149	10.928	0.22%
2017-11-29	0	18.34	18.32	18.34	17.64	18.36	10,763,822	195,103,288	18.126	10.99	10.98	10.99	10.57	11.00	17,963,368	10.861	3.50%
2017-11-28	0	17.72	17.72	17.74	17.60	17.86	7,006,147	123,969,270	17.694	10.62	10.62	10.63	10.55	10.70	11,692,315	10.603	-0.67%
2017-11-27	0	17.84	17.82	17.84	17.52	17.84	3,121,772	55,359,231	17.733	10.69	10.68	10.69	10.50	10.69	5,209,817	10.626	0.45%
2017-11-24	0	17.76	17.72	17.76	17.70	17.86	3,636,129	64,589,617	17.763	10.64	10.62	10.64	10.61	10.70	6,068,209	10.644	-0.45%
2017-11-23	0	17.84	17.82	17.84	17.70	17.96	6,248,375	111,199,269	17.797	10.69	10.68	10.69	10.61	10.76	10,427,696	10.664	0.45%
2017-11-22	0	17.76	17.72	17.76	17.68	17.94	7,433,284	132,064,229	17.767	10.64	10.62	10.64	10.59	10.75	12,405,149	10.646	0.23%
2017-11-21	0	17.72	17.70	17.72	17.60	17.82	4,991,500	88,258,600	17.682	10.62	10.61	10.62	10.55	10.68	8,330,141	10.595	-0.23%
2017-11-20	0	17.76	17.76	17.78	17.36	17.84	8,606,972	152,095,524	17.671	10.64	10.64	10.65	10.40	10.69	14,363,876	10.589	1.83%
2017-11-17	0	17.44	17.42	17.44	17.36	17.56	12,207,827	213,422,862	17.482	10.45	10.44	10.45	10.40	10.52	20,373,218	10.476	-0.46%
2017-11-16	0	17.52	17.50	17.52	17.50	17.66	8,331,911	146,279,700	17.557	10.50	10.49	10.50	10.49	10.58	13,904,836	10.520	0.00%
2017-11-15	0	17.52	17.48	17.52	17.40	17.68	5,320,470	93,117,750	17.502	10.50	10.47	10.50	10.43	10.59	8,879,147	10.487	-0.34%
2017-11-14	0	17.58	17.56	17.58	17.28	17.58	7,680,929	133,936,752	17.438	10.53	10.52	10.53	10.35	10.53	12,818,435	10.449	1.27%
2017-11-13	0	17.36	17.30	17.36	17.28	17.66	5,263,425	91,255,149	17.338	10.40	10.37	10.40	10.35	10.58	8,783,947	10.389	-1.36%
2017-11-10	0	17.60	17.60	17.62	17.48	17.80	4,567,456	80,198,484	17.559	10.55	10.55	10.56	10.47	10.67	7,622,468	10.521	-1.23%
2017-11-09	0	17.82	17.80	17.82	17.66	17.86	3,338,087	59,366,933	17.785	10.68	10.67	10.68	10.58	10.70	5,570,817	10.657	0.68%
2017-11-08	0	17.70	17.70	17.72	17.60	17.86	4,661,478	82,577,927	17.715	10.61	10.61	10.62	10.55	10.70	7,779,379	10.615	-0.34%
2017-11-07	0	17.76	17.74	17.76	17.66	17.86	3,911,500	69,375,865	17.736	10.64	10.63	10.64	10.58	10.70	6,527,766	10.628	0.00%
2017-11-06	0	17.76	17.74	17.76	17.52	18.00	5,705,408	101,118,623	17.723	10.64	10.63	10.64	10.50	10.79	9,521,557	10.620	-1.22%
2017-11-03	0	17.98	17.98	18.00	17.94	18.12	4,009,081	72,423,224	18.065	10.77	10.77	10.79	10.75	10.86	6,690,616	10.825	0.00%
2017-11-02	0	17.98	17.96	17.98	17.84	18.08	8,268,424	148,288,242	17.934	10.77	10.76	10.77	10.69	10.83	13,798,885	10.746	-0.22%
2017-11-01	0	18.02	18.00	18.02	17.82	18.10	9,257,566	166,549,901	17.991	10.80	10.79	10.80	10.68	10.85	15,449,630	10.780	0.56%
2017-10-31	0	17.92	17.90	17.92	17.88	18.04	5,479,107	98,512,364	17.980	10.74	10.73	10.74	10.71	10.81	9,143,891	10.774	-0.44%
2017-10-30	0	18.00	18.00	18.02	17.92	18.36	2,977,142	53,750,967	18.055	10.79	10.79	10.80	10.74	11.00	4,968,449	10.818	-1.42%
2017-10-27	0	18.26	18.26	18.28	18.12	18.46	6,828,979	124,656,093	18.254	10.94	10.94	10.95	10.86	11.06	11,396,646	10.938	-0.54%
2017-10-26	0	18.36	18.36	18.38	18.24	18.52	2,325,542	42,710,688	18.366	11.00	11.00	11.01	10.93	11.10	3,881,016	11.005	-0.11%
2017-10-25	0	18.38	18.36	18.38	18.32	18.60	2,257,682	41,527,450	18.394	11.01	11.00	11.01	10.98	11.15	3,767,767	11.022	-0.65%
2017-10-24	0	18.50	18.44	18.50	18.40	18.72	2,186,999	40,462,127	18.501	11.09	11.05	11.09	11.03	11.22	3,649,807	11.086	-0.86%
2017-10-23	0	18.66	18.60	18.66	18.52	18.96	2,213,123	41,212,027	18.622	11.18	11.15	11.18	11.10	11.36	3,693,404	11.158	-0.74%
2017-10-20	0	18.80	18.80	18.82	18.60	18.84	3,242,108	60,722,907	18.729	11.27	11.27	11.28	11.15	11.29	5,410,641	11.223	0.75%
2017-10-19	0	18.66	18.66	18.68	18.66	19.14	9,636,796	182,944,586	18.984	11.18	11.18	11.19	11.18	11.47	16,082,514	11.375	-2.00%
2017-10-18	0	19.04	19.04	19.08	18.88	19.14	6,391,438	121,505,501	19.011	11.41	11.41	11.43	11.31	11.47	10,666,449	11.391	0.00%
2017-10-17	0	19.04	19.04	19.06	18.94	19.12	3,712,759	70,720,897	19.048	11.41	11.41	11.42	11.35	11.46	6,196,094	11.414	0.11%
2017-10-16	0	19.02	19.02	19.04	19.00	19.36	2,311,991	44,167,431	19.104	11.40	11.40	11.41	11.38	11.60	3,858,401	11.447	-0.21%
2017-10-13	0	19.06	19.04	19.06	18.94	19.10	2,173,220	41,373,668	19.038	11.42	11.41	11.42	11.35	11.44	3,626,811	11.408	0.00%
2017-10-12	0	19.06	19.04	19.06	18.84	19.10	2,834,581	53,888,264	19.011	11.42	11.41	11.42	11.29	11.44	4,730,534	11.392	0.74%
2017-10-11	0	18.92	18.92	18.94	18.82	19.18	2,600,787	49,392,168	18.991	11.34	11.34	11.35	11.28	11.49	4,340,363	11.380	-0.94%
2017-10-10	0	19.10	19.06	19.10	18.86	19.12	3,317,453	63,050,459	19.006	11.44	11.42	11.44	11.30	11.46	5,536,382	11.388	0.53%
2017-10-09	0	19.00	18.98	19.00	18.88	19.18	2,062,000	39,102,730	18.963	11.38	11.37	11.38	11.31	11.49	3,441,200	11.363	-0.73%
2017-10-06	0	19.14	19.08	19.14	18.76	19.18	6,910,244	131,405,043	19.016	11.47	11.43	11.47	11.24	11.49	11,532,266	11.395	1.81%
2017-10-04	0	18.80	18.78	18.80	18.64	18.90	3,031,650	56,948,462	18.785	11.27	11.25	11.27	11.17	11.33	5,059,415	11.256	0.32%
2017-10-03	0	18.74	18.70	18.74	18.30	18.80	4,814,858	89,851,869	18.661	11.23	11.21	11.23	10.97	11.27	8,035,349	11.182	1.08%
2017-09-29	0	18.54	18.52	18.54	17.98	18.54	9,792,834	180,038,601	18.385	11.11	11.10	11.11	10.77	11.11	16,342,920	11.016	2.89%
2017-09-28	0	18.02	18.00	18.02	17.98	18.26	6,829,667	123,347,718	18.061	10.80	10.79	10.80	10.77	10.94	11,397,794	10.822	1.01%
2017-09-27	0	17.84	17.84	17.86	17.80	17.92	2,224,372	39,719,641	17.857	10.69	10.69	10.70	10.67	10.74	3,712,177	10.700	0.11%
2017-09-26	0	17.82	17.82	17.86	17.72	18.06	6,101,194	108,816,520	17.835	10.68	10.68	10.70	10.62	10.82	10,182,070	10.687	-0.34%
2017-09-25	0	17.88	17.88	17.90	17.88	18.16	5,109,410	91,676,825	17.943	10.71	10.71	10.73	10.71	10.88	8,526,917	10.751	-1.54%
2017-09-22	0	18.16	18.10	18.16	18.00	18.38	11,409,597	207,578,031	18.193	10.88	10.85	10.88	10.79	11.01	19,041,080	10.902	-1.30%
2017-09-21	0	18.40	18.38	18.40	18.38	18.78	5,074,222	93,955,101	18.516	11.03	11.01	11.03	11.01	11.25	8,468,193	11.095	-1.50%
2017-09-20	0	18.68	18.66	18.68	18.52	18.70	18,117,674	336,733,592	18.586	11.19	11.18	11.19	11.10	11.21	30,235,956	11.137	0.86%
2017-09-19	0	18.52	18.46	18.52	18.12	18.54	8,770,185	161,646,027	18.431	11.10	11.06	11.10	10.86	11.11	14,636,257	11.044	0.65%
2017-09-18	0	18.40	18.40	18.42	18.38	18.58	3,625,646	66,909,573	18.455	11.03	11.03	11.04	11.01	11.13	6,050,715	11.058	0.99%
2017-09-15	0	18.22	18.22	18.24	18.00	18.40	9,456,119	172,052,763	18.195	10.92	10.92	10.93	10.79	11.03	15,780,988	10.903	-0.87%
2017-09-14	0	18.38	18.38	18.40	18.30	18.52	3,984,778	73,328,603	18.402	11.01	11.01	11.03	10.97	11.10	6,650,057	11.027	-0.33%
2017-09-13	0	18.44	18.42	18.44	18.40	18.84	31,935,285	581,056,930	18.195	11.05	11.04	11.05	11.03	11.29	53,295,686	10.903	-2.02%
2017-09-12	0	18.82	18.82	18.86	18.76	19.12	4,102,897	77,452,901	18.878	11.28	11.28	11.30	11.24	11.46	6,847,182	11.312	-1.67%
2017-09-11	0	19.14	19.14	19.16	19.10	19.28	3,394,719	65,088,192	19.173	11.47	11.47	11.48	11.44	11.55	5,665,328	11.489	0.79%
2017-09-08	0	19.16	19.14	19.16	18.92	19.50	10,270,922	196,869,158	19.168	11.38	11.37	11.38	11.24	11.58	17,294,230	11.384	1.27%
2017-09-07	0	18.92	18.92	18.96	18.90	19.18	3,309,740	62,779,315	18.968	11.24	11.24	11.26	11.22	11.39	5,572,957	11.265	-0.32%
2017-09-06	0	18.98	18.96	18.98	18.80	19.02	8,268,534	156,348,210	18.909	11.27	11.26	11.27	11.17	11.30	13,922,599	11.230	0.11%
2017-09-05	0	18.96	18.94	18.96	18.92	19.08	2,646,371	50,174,310	18.960	11.26	11.25	11.26	11.24	11.33	4,455,973	11.260	0.11%
2017-09-04	0	18.94	18.92	18.94	18.90	19.12	3,623,000	68,866,830	19.008	11.25	11.24	11.25	11.22	11.36	6,100,426	11.289	-0.32%
2017-09-01	0	19.00	18.98	19.00	18.90	19.10	2,521,808	47,922,752	19.003	11.28	11.27	11.28	11.22	11.34	4,246,233	11.286	-0.21%
2017-08-31	0	19.04	19.04	19.06	18.82	19.16	3,817,307	72,585,725	19.015	11.31	11.31	11.32	11.18	11.38	6,427,601	11.293	0.85%
2017-08-30	0	18.88	18.88	18.92	18.76	18.96	4,928,444	93,093,712	18.889	11.21	11.21	11.24	11.14	11.26	8,298,539	11.218	0.64%
2017-08-29	0	18.76	18.76	18.78	18.72	18.90	4,773,100	89,843,013	18.823	11.14	11.14	11.15	11.12	11.22	8,036,970	11.179	-0.64%
2017-08-28	0	18.88	18.88	18.90	18.86	19.06	4,426,434	83,823,605	18.937	11.21	11.21	11.22	11.20	11.32	7,453,252	11.247	-0.32%
2017-08-25	0	18.94	18.92	18.94	18.82	19.10	7,518,052	142,309,733	18.929	11.25	11.24	11.25	11.18	11.34	12,658,934	11.242	-0.42%
2017-08-24	0	19.02	19.02	19.04	19.02	19.20	4,252,059	81,106,227	19.075	11.30	11.30	11.31	11.30	11.40	7,159,638	11.328	-1.45%
2017-08-22	0	19.30	19.30	19.32	19.26	19.40	1,954,678	37,743,051	19.309	11.46	11.46	11.47	11.44	11.52	3,291,297	11.468	-0.41%
2017-08-21	0	19.38	19.36	19.38	19.26	19.52	2,007,649	38,804,528	19.328	11.51	11.50	11.51	11.44	11.59	3,380,489	11.479	0.41%
2017-08-18	0	19.30	19.30	19.32	19.18	19.46	1,576,671	30,420,630	19.294	11.46	11.46	11.47	11.39	11.56	2,654,807	11.459	-0.41%
2017-08-17	0	19.38	19.38	19.40	19.32	19.64	2,246,000	43,589,939	19.408	11.51	11.51	11.52	11.47	11.66	3,781,826	11.526	-1.52%
2017-08-16	0	19.68	19.64	19.68	19.12	19.68	2,196,889	42,796,751	19.481	11.69	11.66	11.69	11.36	11.69	3,699,133	11.569	1.76%
2017-08-15	0	19.34	19.32	19.34	19.22	19.66	3,983,720	76,944,853	19.315	11.49	11.47	11.49	11.41	11.68	6,707,808	11.471	-1.63%
2017-08-14	0	19.66	19.66	19.70	19.66	20.00	1,797,236	35,473,371	19.738	11.68	11.68	11.70	11.68	11.88	3,026,195	11.722	-0.61%
2017-08-11	0	19.78	19.78	19.80	19.70	20.00	2,946,463	58,404,438	19.822	11.75	11.75	11.76	11.70	11.88	4,961,269	11.772	-0.40%
2017-08-10	0	19.86	19.84	19.86	19.78	20.30	2,759,319	55,103,397	19.970	11.79	11.78	11.79	11.75	12.06	4,646,155	11.860	-0.95%
2017-08-09	0	20.05	20.00	20.05	19.66	20.15	3,562,481	70,973,319	19.922	11.91	11.88	11.91	11.68	11.97	5,998,523	11.832	0.86%
2017-08-08	0	19.88	19.82	19.88	19.70	19.96	3,450,902	68,576,562	19.872	11.81	11.77	11.81	11.70	11.85	5,810,646	11.802	-0.30%
2017-08-07	0	19.94	19.92	19.94	19.92	20.30	2,209,257	44,155,277	19.986	11.84	11.83	11.84	11.83	12.06	3,719,958	11.870	-0.55%
2017-08-04	0	20.05	20.05	20.10	19.86	20.25	3,121,769	62,734,844	20.096	11.91	11.91	11.94	11.79	12.03	5,256,450	11.935	0.35%
2017-08-03	0	19.98	19.96	19.98	19.84	20.10	2,730,480	54,487,907	19.955	11.87	11.85	11.87	11.78	11.94	4,597,596	11.851	0.10%
2017-08-02	0	19.96	19.94	19.96	19.54	19.96	3,812,902	75,669,984	19.846	11.85	11.84	11.85	11.60	11.85	6,420,184	11.786	2.46%
2017-08-01	0	19.48	19.46	19.48	19.34	19.56	3,639,009	70,700,415	19.428	11.57	11.56	11.57	11.49	11.62	6,127,382	11.538	0.10%
2017-07-31	0	19.46	19.42	19.46	19.38	19.64	4,630,254	90,181,679	19.477	11.56	11.53	11.56	11.51	11.66	7,796,445	11.567	-0.41%
2017-07-28	0	19.54	19.50	19.54	19.28	19.54	5,714,631	111,274,010	19.472	11.60	11.58	11.60	11.45	11.60	9,622,324	11.564	1.14%
2017-07-27	0	19.32	19.32	19.34	19.26	19.66	5,597,907	108,625,263	19.405	11.47	11.47	11.49	11.44	11.68	9,425,784	11.524	-0.10%
2017-07-26	0	19.34	19.32	19.34	19.30	19.40	1,392,462	26,937,569	19.345	11.49	11.47	11.49	11.46	11.52	2,344,635	11.489	0.31%
2017-07-25	0	19.28	19.28	19.30	19.26	19.76	3,946,580	76,464,188	19.375	11.45	11.45	11.46	11.44	11.74	6,645,271	11.507	-2.43%
2017-07-24	0	19.76	19.76	19.78	19.62	19.88	2,932,480	57,907,179	19.747	11.74	11.74	11.75	11.65	11.81	4,937,725	11.728	0.51%
2017-07-21	0	19.66	19.62	19.66	19.56	19.72	1,362,385	26,758,577	19.641	11.68	11.65	11.68	11.62	11.71	2,293,991	11.665	-0.41%
2017-07-20	0	19.74	19.74	19.76	19.54	19.86	2,195,730	43,335,585	19.736	11.72	11.72	11.74	11.60	11.79	3,697,181	11.721	0.00%
2017-07-19	0	19.74	19.70	19.74	19.62	19.98	2,028,722	40,070,028	19.751	11.72	11.70	11.72	11.65	11.87	3,415,972	11.730	0.71%
2017-07-18	0	19.60	19.56	19.60	19.40	19.70	1,812,101	35,438,227	19.556	11.64	11.62	11.64	11.52	11.70	3,051,225	11.614	-0.10%
2017-07-17	0	19.62	19.60	19.62	19.60	20.00	1,584,730	31,230,994	19.707	11.65	11.64	11.65	11.64	11.88	2,668,376	11.704	-1.41%
2017-07-14	0	19.90	19.82	19.90	19.62	19.90	2,219,721	43,986,680	19.816	11.82	11.77	11.82	11.65	11.82	3,737,577	11.769	0.61%
2017-07-13	0	19.78	19.72	19.78	19.60	19.92	3,546,762	69,966,158	19.727	11.75	11.71	11.75	11.64	11.83	5,972,056	11.716	1.96%
2017-07-12	0	19.40	19.40	19.42	19.36	19.72	4,937,410	96,049,783	19.453	11.52	11.52	11.53	11.50	11.71	8,313,636	11.553	-1.52%
2017-07-11	0	19.70	19.68	19.70	19.60	20.15	3,302,979	65,102,968	19.710	11.70	11.69	11.70	11.64	11.97	5,561,573	11.706	-0.71%
2017-07-10	0	19.84	19.84	19.88	19.84	20.20	1,678,082	33,467,025	19.944	11.78	11.78	11.81	11.78	12.00	2,825,563	11.844	-0.40%
2017-07-07	0	19.92	19.92	19.94	19.76	20.10	3,066,446	61,103,616	19.927	11.83	11.83	11.84	11.74	11.94	5,163,297	11.834	-1.14%
2017-07-06	0	20.15	20.15	20.20	19.80	20.50	4,138,561	83,116,465	20.083	11.97	11.97	12.00	11.76	12.17	6,968,530	11.927	1.87%
2017-07-05	0	19.78	19.74	19.78	19.50	19.86	4,115,777	81,043,076	19.691	11.75	11.72	11.75	11.58	11.79	6,930,166	11.694	0.92%
2017-07-04	0	19.60	19.60	19.62	19.32	19.82	5,830,623	114,219,965	19.590	11.64	11.64	11.65	11.47	11.77	9,817,632	11.634	0.20%
2017-07-03	0	19.56	19.56	19.58	19.32	19.68	3,509,960	68,661,742	19.562	11.62	11.62	11.63	11.47	11.69	5,910,088	11.618	0.31%
2017-06-30	0	19.50	19.48	19.50	19.20	19.64	4,729,875	92,126,446	19.478	11.58	11.57	11.58	11.40	11.66	7,964,187	11.568	0.41%
2017-06-29	0	19.42	19.38	19.42	18.88	19.50	5,784,720	111,344,569	19.248	11.53	11.51	11.53	11.21	11.58	9,740,341	11.431	3.85%
2017-06-28	0	18.70	18.70	18.74	18.68	19.12	3,334,100	62,618,634	18.781	11.11	11.11	11.13	11.09	11.36	5,613,974	11.154	-1.89%
2017-06-27	0	19.06	19.06	19.08	19.04	19.52	2,891,200	55,391,543	19.159	11.32	11.32	11.33	11.31	11.59	4,868,217	11.378	-1.24%
2017-06-26	0	19.30	19.30	19.32	19.14	19.44	1,880,000	36,332,230	19.326	11.46	11.46	11.47	11.37	11.55	3,165,553	11.477	0.31%
2017-06-23	0	19.24	19.24	19.26	19.22	19.46	2,197,731	42,361,217	19.275	11.43	11.43	11.44	11.41	11.56	3,700,551	11.447	-0.41%
2017-06-22	0	19.32	19.32	19.40	19.24	19.60	3,149,736	61,111,923	19.402	11.47	11.47	11.52	11.43	11.64	5,303,541	11.523	-0.41%
2017-06-21	0	19.40	19.38	19.40	19.30	19.56	3,960,108	76,862,573	19.409	11.52	11.51	11.52	11.46	11.62	6,668,050	11.527	-1.92%
2017-06-20	0	19.78	19.78	19.80	19.78	20.10	3,711,897	73,731,352	19.864	11.75	11.75	11.76	11.75	11.94	6,250,111	11.797	-0.20%
2017-06-19	0	19.82	19.80	19.82	19.72	20.15	2,528,862	50,072,844	19.801	11.77	11.76	11.77	11.71	11.97	4,258,111	11.759	0.92%
2017-06-16	0	19.64	19.64	19.72	19.64	20.20	8,552,398	169,042,261	19.765	11.66	11.66	11.71	11.66	12.00	14,400,571	11.739	-1.80%
2017-06-15	0	20.00	20.00	20.05	19.96	20.45	3,567,636	71,718,174	20.102	11.88	11.88	11.91	11.85	12.15	6,007,203	11.939	-1.96%
2017-06-14	0	20.40	20.40	20.45	20.25	20.80	5,202,288	106,503,089	20.472	12.12	12.12	12.15	12.03	12.35	8,759,639	12.158	-1.45%
2017-06-13	0	20.70	20.70	20.75	20.50	21.00	4,894,327	101,185,956	20.674	12.29	12.29	12.32	12.17	12.47	8,241,092	12.278	-0.48%
2017-06-12	0	20.80	20.80	20.85	20.55	21.20	1,991,533	41,391,252	20.784	12.35	12.35	12.38	12.20	12.59	3,353,353	12.343	-1.65%
2017-06-09	0	21.15	21.10	21.15	20.80	21.80	5,745,350	121,096,439	21.077	12.56	12.53	12.56	12.35	12.95	9,674,049	12.518	0.24%
2017-06-08	0	21.10	21.10	21.15	20.85	21.40	7,429,118	156,173,486	21.022	12.53	12.53	12.56	12.38	12.71	12,509,186	12.485	1.44%
2017-06-07	0	20.80	20.80	20.85	20.45	20.95	5,245,100	108,719,841	20.728	12.35	12.35	12.38	12.15	12.44	8,831,726	12.310	0.73%
2017-06-06	0	20.65	20.60	20.65	20.10	20.85	4,509,710	92,925,942	20.606	12.26	12.23	12.26	11.94	12.38	7,593,472	12.238	1.72%
2017-06-05	0	20.30	20.30	20.35	20.20	20.65	2,676,301	54,475,563	20.355	12.06	12.06	12.09	12.00	12.26	4,506,369	12.089	-1.69%
2017-06-02	0	20.65	20.55	20.65	20.25	20.65	5,138,230	105,239,502	20.482	12.26	12.20	12.26	12.03	12.26	8,651,778	12.164	0.98%
2017-06-01	0	20.45	20.35	20.45	19.96	20.45	9,835,940	199,123,373	20.244	12.15	12.09	12.15	11.85	12.15	16,561,805	12.023	1.49%
2017-05-31	0	20.15	20.15	20.20	19.82	20.20	13,687,372	275,232,637	20.109	11.97	11.97	12.00	11.77	12.00	23,046,866	11.942	1.05%
2017-05-29	0	19.94	19.92	19.94	19.56	20.05	2,156,264	42,779,043	19.839	11.84	11.83	11.84	11.62	11.91	3,630,728	11.782	1.94%
2017-05-26	0	19.56	19.56	19.58	19.48	19.66	2,471,319	48,323,768	19.554	11.62	11.62	11.63	11.57	11.68	4,161,219	11.613	0.41%
2017-05-25	0	19.48	19.48	19.50	19.24	19.60	2,717,096	52,887,171	19.465	11.57	11.57	11.58	11.43	11.64	4,575,060	11.560	0.41%
2017-05-24	0	19.40	19.38	19.42	19.22	19.44	3,340,670	64,597,269	19.337	11.52	11.51	11.53	11.41	11.55	5,625,037	11.484	0.21%
2017-05-23	0	19.36	19.36	19.38	19.16	19.60	4,268,150	82,222,028	19.264	11.50	11.50	11.51	11.38	11.64	7,186,732	11.441	-0.72%
2017-05-22	0	19.50	19.46	19.50	19.30	19.64	2,272,778	44,333,788	19.506	11.58	11.56	11.58	11.46	11.66	3,826,915	11.585	0.00%
2017-05-19	0	19.50	19.48	19.50	19.22	19.62	3,231,156	62,878,068	19.460	11.58	11.57	11.58	11.41	11.65	5,440,637	11.557	0.62%
2017-05-18	0	19.38	19.36	19.38	19.28	19.68	3,394,940	65,872,483	19.403	11.51	11.50	11.51	11.45	11.69	5,716,417	11.523	-0.72%
2017-05-17	0	19.52	19.52	19.54	19.44	19.70	3,865,864	75,656,709	19.570	11.59	11.59	11.60	11.55	11.70	6,509,361	11.623	0.51%
2017-05-16	0	19.42	19.40	19.42	19.06	19.46	6,099,334	117,723,837	19.301	11.53	11.52	11.53	11.32	11.56	10,270,089	11.463	0.94%
2017-05-15	0	19.24	19.22	19.24	19.10	19.30	8,821,041	169,233,951	19.185	11.43	11.41	11.43	11.34	11.46	14,852,913	11.394	0.63%
2017-05-12	0	19.12	19.10	19.12	18.98	19.76	3,972,710	76,289,064	19.203	11.36	11.34	11.36	11.27	11.74	6,689,269	11.405	-2.45%
2017-05-11	0	19.60	19.58	19.60	19.48	19.84	4,298,347	84,253,422	19.601	11.64	11.63	11.64	11.57	11.78	7,237,578	11.641	-0.20%
2017-05-10	0	19.64	19.58	19.64	19.40	19.68	4,114,934	80,371,923	19.532	11.66	11.63	11.66	11.52	11.69	6,928,747	11.600	1.45%
2017-05-09	0	19.36	19.30	19.36	18.96	19.38	6,948,977	132,908,954	19.126	11.50	11.46	11.50	11.26	11.51	11,700,722	11.359	0.31%
2017-05-08	0	19.30	19.20	19.30	19.12	19.42	2,389,668	46,014,312	19.256	11.46	11.40	11.46	11.36	11.53	4,023,735	11.436	0.42%
2017-05-05	0	19.22	19.22	19.26	18.98	19.66	4,388,968	84,567,683	19.268	11.41	11.41	11.44	11.27	11.68	7,390,166	11.443	-1.54%
2017-05-04	0	19.52	19.46	19.52	19.30	20.15	5,940,034	116,172,355	19.558	11.59	11.56	11.59	11.46	11.97	10,001,859	11.615	-1.11%
2017-05-02	0	19.74	19.72	19.74	19.42	20.35	4,881,638	96,266,756	19.720	11.72	11.71	11.72	11.53	12.09	8,219,727	11.712	-0.40%
2017-04-28	0	20.40	20.35	20.40	20.05	20.50	3,412,178	69,304,590	20.311	11.77	11.74	11.77	11.57	11.83	5,913,574	11.720	0.25%
2017-04-27	0	20.35	20.30	20.35	20.10	20.55	2,276,348	46,203,598	20.297	11.74	11.71	11.74	11.60	11.86	3,945,091	11.712	-0.25%
2017-04-26	0	20.40	20.35	20.40	20.05	20.45	5,048,899	102,541,081	20.310	11.77	11.74	11.77	11.57	11.80	8,750,140	11.719	1.75%
2017-04-25	0	20.05	20.00	20.05	19.70	20.10	2,952,900	58,925,870	19.955	11.57	11.54	11.57	11.37	11.60	5,117,609	11.514	1.78%
2017-04-24	0	19.70	19.70	19.74	19.60	19.76	2,441,278	48,080,283	19.695	11.37	11.37	11.39	11.31	11.40	4,230,927	11.364	0.20%
2017-04-21	0	19.66	19.66	19.68	19.50	19.76	4,124,427	81,039,916	19.649	11.34	11.34	11.36	11.25	11.40	7,147,957	11.337	-0.20%
2017-04-20	0	19.70	19.70	19.72	19.60	19.94	4,227,259	83,394,846	19.728	11.37	11.37	11.38	11.31	11.51	7,326,173	11.383	-0.30%
2017-04-19	0	19.76	19.76	19.80	19.62	20.20	4,597,651	90,950,430	19.782	11.40	11.40	11.42	11.32	11.66	7,968,092	11.414	-2.18%
2017-04-18	0	20.20	20.20	20.25	20.15	21.00	3,059,621	62,525,255	20.436	11.66	11.66	11.68	11.63	12.12	5,302,564	11.792	-2.65%
2017-04-13	0	20.75	20.65	20.75	20.25	20.90	5,051,471	104,750,745	20.737	11.97	11.92	11.97	11.68	12.06	8,754,598	11.965	0.48%
2017-04-12	0	20.65	20.60	20.65	20.20	20.70	5,207,544	106,640,491	20.478	11.92	11.89	11.92	11.66	11.94	9,025,084	11.816	0.98%
2017-04-11	0	20.45	20.45	20.50	20.30	20.70	3,201,373	65,626,422	20.499	11.80	11.80	11.83	11.71	11.94	5,548,232	11.828	-0.97%
2017-04-10	0	20.65	20.60	20.65	20.50	20.90	3,788,430	78,456,984	20.710	11.92	11.89	11.92	11.83	12.06	6,565,648	11.950	0.98%
2017-04-07	0	20.45	20.40	20.45	20.20	20.50	4,840,504	98,645,475	20.379	11.80	11.77	11.80	11.66	11.83	8,388,975	11.759	-0.24%
2017-04-06	0	20.50	20.50	20.55	20.00	20.75	4,612,468	94,668,612	20.525	11.83	11.83	11.86	11.54	11.97	7,993,771	11.843	-0.97%
2017-04-05	0	20.70	20.65	20.70	19.90	20.70	7,112,564	145,581,968	20.468	11.94	11.92	11.94	11.48	11.94	12,326,634	11.810	4.33%
2017-04-03	0	19.84	19.84	19.86	19.70	20.00	10,176,760	201,995,905	19.849	11.45	11.45	11.46	11.37	11.54	17,637,127	11.453	-1.78%
2017-03-31	0	20.20	20.15	20.20	20.05	20.65	5,864,765	118,511,146	20.207	11.66	11.63	11.66	11.57	11.92	10,164,100	11.660	-2.42%
2017-03-30	0	20.70	20.70	20.75	20.65	20.90	5,749,111	119,207,882	20.735	11.94	11.94	11.97	11.92	12.06	9,963,663	11.964	-0.24%
2017-03-29	0	20.75	20.70	20.75	19.58	20.80	6,780,200	139,837,800	20.624	11.97	11.94	11.97	11.30	12.00	11,750,621	11.900	0.73%
2017-03-28	0	20.60	20.55	20.60	20.45	20.95	2,549,029	52,653,635	20.656	11.89	11.86	11.89	11.80	12.09	4,417,668	11.919	0.00%
2017-03-27	0	20.60	20.60	20.65	20.30	20.70	7,301,000	150,358,025	20.594	11.89	11.89	11.92	11.71	11.94	12,653,209	11.883	-0.48%
2017-03-24	0	20.70	20.70	20.75	20.40	20.70	3,749,790	77,246,281	20.600	11.94	11.94	11.97	11.77	11.94	6,498,682	11.886	0.24%
2017-03-23	0	20.65	20.60	20.65	20.45	20.95	5,098,879	105,055,610	20.604	11.92	11.89	11.92	11.80	12.09	8,836,759	11.888	0.49%
2017-03-22	0	20.55	20.50	20.55	20.30	20.90	7,809,459	160,121,362	20.504	11.86	11.83	11.86	11.71	12.06	13,534,408	11.831	-0.96%
2017-03-21	0	20.75	20.70	20.75	20.40	20.80	4,251,874	87,959,717	20.687	11.97	11.94	11.97	11.77	12.00	7,368,833	11.937	1.22%
2017-03-20	0	20.50	20.45	20.50	20.05	20.50	2,943,943	59,881,122	20.340	11.83	11.80	11.83	11.57	11.83	5,102,085	11.737	1.23%
2017-03-17	0	20.25	20.20	20.25	20.10	20.50	11,058,303	224,092,701	20.265	11.68	11.66	11.68	11.60	11.83	19,164,911	11.693	0.00%
2017-03-16	0	20.25	20.20	20.25	20.00	20.45	7,710,165	156,216,973	20.261	11.68	11.66	11.68	11.54	11.80	13,362,324	11.691	1.00%
2017-03-15	0	20.05	20.00	20.05	19.70	20.15	3,874,481	77,398,729	19.977	11.57	11.54	11.57	11.37	11.63	6,714,781	11.527	-0.50%
2017-03-14	0	20.15	20.10	20.15	20.00	20.45	6,978,920	140,750,288	20.168	11.63	11.60	11.63	11.54	11.80	12,095,019	11.637	-1.23%
2017-03-13	0	20.40	20.40	20.45	19.88	20.70	14,931,053	301,372,033	20.184	11.77	11.77	11.80	11.47	11.94	25,876,692	11.646	2.41%
2017-03-10	0	19.92	19.88	19.92	19.52	19.98	10,972,896	217,526,681	19.824	11.49	11.47	11.49	11.26	11.53	19,016,894	11.439	1.32%
2017-03-09	0	19.66	19.64	19.66	19.50	19.82	3,182,664	62,539,265	19.650	11.34	11.33	11.34	11.25	11.44	5,515,808	11.338	-0.91%
2017-03-08	0	19.84	19.82	19.84	19.50	19.90	12,648,926	248,563,118	19.651	11.45	11.44	11.45	11.25	11.48	21,921,586	11.339	0.40%
2017-03-07	0	19.76	19.74	19.76	19.46	19.84	6,733,753	132,247,168	19.639	11.40	11.39	11.40	11.23	11.45	11,670,125	11.332	1.86%
2017-03-06	0	19.40	19.40	19.42	19.26	19.64	2,350,279	45,578,722	19.393	11.19	11.19	11.21	11.11	11.33	4,073,219	11.190	-0.10%
2017-03-03	0	19.42	19.42	19.46	19.32	19.68	5,271,486	102,781,606	19.498	11.21	11.21	11.23	11.15	11.36	9,135,901	11.250	-1.82%
2017-03-02	0	19.78	19.74	19.78	19.68	19.88	5,126,778	101,340,808	19.767	11.41	11.39	11.41	11.36	11.47	8,885,110	11.406	0.92%
2017-03-01	0	19.60	19.60	19.66	19.50	19.78	9,196,291	180,323,504	19.608	11.31	11.31	11.34	11.25	11.41	15,937,897	11.314	0.00%
2017-02-28	0	19.60	19.58	19.60	19.60	19.94	6,688,320	131,774,255	19.702	11.31	11.30	11.31	11.31	11.51	11,591,386	11.368	-0.51%
2017-02-27	0	19.70	19.68	19.70	19.50	19.98	3,725,366	73,217,477	19.654	11.37	11.36	11.37	11.25	11.53	6,456,353	11.340	-0.81%
2017-02-24	0	19.86	19.84	19.86	19.74	20.00	9,408,112	187,181,526	19.896	11.46	11.45	11.46	11.39	11.54	16,305,000	11.480	-0.50%
2017-02-23	0	19.96	19.94	19.96	19.76	20.10	6,976,296	139,029,693	19.929	11.52	11.51	11.52	11.40	11.60	12,090,471	11.499	1.22%
2017-02-22	0	19.72	19.72	19.74	19.68	20.05	4,936,466	97,596,664	19.771	11.38	11.38	11.39	11.36	11.57	8,555,285	11.408	0.10%
2017-02-21	0	19.70	19.68	19.70	19.64	19.76	15,574,522	306,215,339	19.661	11.37	11.36	11.37	11.33	11.40	26,991,875	11.345	0.10%
2017-02-20	0	19.68	19.64	19.68	19.58	19.90	2,792,000	54,861,560	19.650	11.36	11.33	11.36	11.30	11.48	4,838,756	11.338	-1.11%
2017-02-17	0	19.90	19.86	19.90	19.52	19.90	12,410,603	245,501,997	19.782	11.48	11.46	11.48	11.26	11.48	21,508,554	11.414	1.02%
2017-02-16	0	19.70	19.70	19.72	19.50	19.74	3,139,810	61,734,986	19.662	11.37	11.37	11.38	11.25	11.39	5,441,538	11.345	0.20%
2017-02-15	0	19.66	19.62	19.66	19.56	19.68	9,298,016	182,581,183	19.637	11.34	11.32	11.34	11.29	11.36	16,114,195	11.330	0.41%
2017-02-14	0	19.58	19.54	19.58	19.44	19.60	7,006,146	136,732,544	19.516	11.30	11.27	11.30	11.22	11.31	12,142,203	11.261	0.00%
2017-02-13	0	19.58	19.56	19.58	19.38	19.60	5,124,273	99,932,366	19.502	11.30	11.29	11.30	11.18	11.31	8,880,769	11.253	0.62%
2017-02-10	0	19.46	19.44	19.46	19.32	19.50	4,918,036	95,467,322	19.412	11.23	11.22	11.23	11.15	11.25	8,523,344	11.201	0.52%
2017-02-09	0	19.36	19.36	19.38	19.12	19.68	10,248,966	197,025,517	19.224	11.17	11.17	11.18	11.03	11.36	17,762,266	11.092	-1.73%
2017-02-08	0	19.70	19.68	19.70	19.62	19.76	9,586,842	188,850,193	19.699	11.37	11.36	11.37	11.32	11.40	16,614,753	11.366	0.61%
2017-02-07	0	19.58	19.50	19.58	19.24	19.64	2,932,659	57,218,176	19.511	11.30	11.25	11.30	11.10	11.33	5,082,529	11.258	0.82%
2017-02-06	0	19.42	19.38	19.42	19.26	19.58	9,092,987	175,838,321	19.338	11.21	11.18	11.21	11.11	11.30	15,758,863	11.158	-0.21%
2017-02-03	0	19.46	19.36	19.46	19.08	19.46	9,208,375	178,011,724	19.332	11.23	11.17	11.23	11.01	11.23	15,958,840	11.154	0.41%
2017-02-02	0	19.38	19.32	19.38	19.14	19.50	6,123,161	118,264,801	19.314	11.18	11.15	11.18	11.04	11.25	10,611,921	11.145	-0.82%
2017-02-01	0	19.54	19.50	19.54	19.24	19.64	9,147,368	177,806,216	19.438	11.27	11.25	11.27	11.10	11.33	15,853,110	11.216	1.77%
2017-01-27	0	19.20	19.18	19.20	19.00	19.20	7,906,120	151,368,607	19.146	11.08	11.07	11.08	10.96	11.08	13,701,929	11.047	-0.10%
2017-01-26	0	19.22	19.20	19.22	18.94	19.22	11,024,038	210,486,964	19.093	11.09	11.08	11.09	10.93	11.09	19,105,527	11.017	2.13%
2017-01-25	0	18.82	18.80	18.82	18.66	18.88	5,894,540	110,805,572	18.798	10.86	10.85	10.86	10.77	10.89	10,215,703	10.847	1.73%
2017-01-24	0	18.50	18.50	18.54	18.20	18.60	8,720,041	160,938,185	18.456	10.67	10.67	10.70	10.50	10.73	15,112,519	10.649	0.76%
2017-01-23	0	18.36	18.34	18.36	17.92	18.36	6,749,679	123,146,915	18.245	10.59	10.58	10.59	10.34	10.59	11,697,726	10.527	0.88%
2017-01-20	0	18.20	18.18	18.20	17.80	18.22	3,891,531	70,614,739	18.146	10.50	10.49	10.50	10.27	10.51	6,744,330	10.470	0.66%
2017-01-19	0	18.08	18.06	18.08	18.00	18.16	7,349,696	132,699,134	18.055	10.43	10.42	10.43	10.39	10.48	12,737,603	10.418	-0.66%
2017-01-18	0	18.20	18.20	18.22	17.68	18.20	9,248,569	166,485,267	18.001	10.50	10.50	10.51	10.20	10.50	16,028,499	10.387	2.36%
2017-01-17	0	17.78	17.76	17.78	17.58	17.82	4,167,556	73,835,592	17.717	10.26	10.25	10.26	10.14	10.28	7,222,703	10.223	0.23%
2017-01-16	0	17.74	17.74	17.76	17.72	18.00	2,630,000	46,860,131	17.818	10.24	10.24	10.25	10.22	10.39	4,557,997	10.281	-2.10%
2017-01-13	0	18.12	18.12	18.14	17.90	18.20	5,723,968	103,586,559	18.097	10.46	10.46	10.47	10.33	10.50	9,920,088	10.442	0.67%
2017-01-12	0	18.00	17.98	18.00	17.70	18.10	6,193,316	111,192,495	17.954	10.39	10.37	10.39	10.21	10.44	10,733,505	10.359	1.12%
2017-01-11	0	17.80	17.80	17.84	17.54	17.96	7,195,839	127,733,386	17.751	10.27	10.27	10.29	10.12	10.36	12,470,956	10.242	1.95%
2017-01-10	0	17.46	17.44	17.46	17.14	17.46	6,165,688	107,051,550	17.362	10.07	10.06	10.07	9.890	10.07	10,685,623	10.018	1.16%
2017-01-09	0	17.26	17.24	17.26	17.16	17.48	3,576,087	61,653,418	17.240	9.959	9.948	9.959	9.901	10.09	6,197,641	9.9479	-0.23%
2017-01-06	0	17.30	17.26	17.30	16.94	17.32	3,143,657	53,992,596	17.175	9.982	9.959	9.982	9.775	9.994	5,448,205	9.9102	2.00%
2017-01-05	0	16.96	16.94	16.96	16.84	17.08	3,152,913	53,435,172	16.948	9.786	9.775	9.786	9.717	9.855	5,464,247	9.7791	0.24%
2017-01-04	0	16.92	16.90	16.92	16.82	17.20	3,031,142	51,333,551	16.935	9.763	9.751	9.763	9.705	9.925	5,253,208	9.7718	0.12%
2017-01-03	0	16.90	16.86	16.90	16.48	16.90	6,633,002	110,575,698	16.671	9.751	9.728	9.751	9.509	9.751	11,495,515	9.6190	2.80%
2016-12-30	0	16.44	16.36	16.44	16.06	16.44	2,972,803	48,615,937	16.354	9.486	9.440	9.486	9.267	9.486	5,152,102	9.4361	2.62%
2016-12-29	0	16.02	16.02	16.04	15.96	16.12	5,485,673	87,960,469	16.035	9.244	9.244	9.255	9.209	9.301	9,507,104	9.2521	-0.25%
2016-12-28	0	16.06	16.04	16.06	15.86	16.18	2,774,087	44,493,538	16.039	9.267	9.255	9.267	9.151	9.336	4,807,711	9.2546	-0.12%
2016-12-23	0	16.08	16.08	16.10	16.04	16.30	2,347,007	37,838,534	16.122	9.278	9.278	9.290	9.255	9.405	4,067,548	9.3025	-1.23%
2016-12-22	0	16.28	16.26	16.28	16.14	16.50	4,342,616	70,438,876	16.220	9.394	9.382	9.394	9.313	9.521	7,526,096	9.3593	-0.37%
2016-12-21	0	16.34	16.34	16.42	16.28	16.56	2,529,094	41,392,256	16.366	9.428	9.428	9.474	9.394	9.555	4,383,119	9.4436	-0.85%
2016-12-20	0	16.48	16.46	16.48	16.40	16.68	6,630,528	109,340,547	16.490	9.509	9.498	9.509	9.463	9.624	11,491,228	9.5151	-0.48%
2016-12-19	0	16.56	16.56	16.58	16.54	16.94	4,097,464	68,263,123	16.660	9.555	9.555	9.567	9.544	9.775	7,101,228	9.6129	-1.78%
2016-12-16	0	16.86	16.84	16.86	16.62	17.32	8,301,494	140,024,547	16.867	9.728	9.717	9.728	9.590	9.994	14,387,144	9.7326	0.24%
2016-12-15	0	16.82	16.82	16.84	16.78	17.30	6,506,476	110,213,142	16.939	9.705	9.705	9.717	9.682	9.982	11,276,236	9.7739	-3.11%
2016-12-14	0	17.36	17.36	17.42	17.22	17.48	2,015,722	35,000,437	17.364	10.02	10.02	10.05	9.936	10.09	3,493,405	10.019	0.23%
2016-12-13	0	17.32	17.28	17.32	17.00	17.38	3,692,565	63,581,699	17.219	9.994	9.971	9.994	9.809	10.03	6,399,506	9.9354	-0.69%
2016-12-12	0	17.44	17.44	17.46	17.34	17.62	5,482,181	95,600,458	17.438	10.06	10.06	10.07	10.01	10.17	9,501,052	10.062	-1.25%
2016-12-09	0	17.66	17.64	17.66	17.42	17.80	2,591,899	45,636,489	17.607	10.19	10.18	10.19	10.05	10.27	4,491,965	10.160	-0.56%
2016-12-08	0	17.76	17.74	17.76	17.58	17.82	2,893,155	51,405,080	17.768	10.25	10.24	10.25	10.14	10.28	5,014,066	10.252	1.02%
2016-12-07	0	17.58	17.52	17.58	17.24	17.66	2,313,565	40,440,224	17.480	10.14	10.11	10.14	9.948	10.19	4,009,591	10.086	1.74%
2016-12-06	0	17.28	17.24	17.28	17.16	17.44	2,488,813	42,963,505	17.263	9.971	9.948	9.971	9.901	10.06	4,313,309	9.9607	1.77%
2016-12-05	0	16.98	16.98	17.00	16.84	17.16	3,651,190	62,121,419	17.014	9.798	9.798	9.809	9.717	9.901	6,327,800	9.8172	-0.24%
2016-12-02	0	17.02	17.02	17.04	17.00	17.28	2,805,628	47,916,216	17.079	9.821	9.821	9.832	9.809	9.971	4,862,375	9.8545	-1.85%
2016-12-01	0	17.34	17.32	17.34	17.30	17.58	3,143,315	54,723,638	17.410	10.01	9.994	10.01	9.982	10.14	5,447,613	10.045	-0.80%
2016-11-30	0	17.48	17.40	17.48	17.24	17.48	8,415,414	146,467,797	17.405	10.09	10.04	10.09	9.948	10.09	14,584,576	10.043	1.51%
2016-11-29	0	17.22	17.22	17.24	17.14	17.36	4,183,946	72,239,137	17.266	9.936	9.936	9.948	9.890	10.02	7,251,108	9.9625	-1.15%
2016-11-28	0	17.42	17.42	17.46	17.24	17.74	3,636,912	63,927,508	17.577	10.05	10.05	10.07	9.948	10.24	6,303,055	10.142	0.58%
2016-11-25	0	17.32	17.30	17.32	17.18	17.50	2,848,201	49,295,527	17.308	9.994	9.982	9.994	9.913	10.10	4,936,157	9.9866	0.58%
2016-11-24	0	17.22	17.22	17.24	17.16	17.42	1,504,000	25,969,070	17.267	9.936	9.936	9.948	9.901	10.05	2,606,551	9.9630	-1.26%
2016-11-23	0	17.44	17.44	17.48	17.20	17.54	3,722,190	64,970,263	17.455	10.06	10.06	10.09	9.925	10.12	6,450,849	10.072	0.35%
2016-11-22	0	17.38	17.36	17.38	17.18	17.44	3,235,000	56,166,030	17.362	10.03	10.02	10.03	9.913	10.06	5,606,510	10.018	2.00%
2016-11-21	0	17.04	17.04	17.10	16.86	17.26	2,887,651	49,363,803	17.095	9.832	9.832	9.867	9.728	9.959	5,004,527	9.8638	0.24%
2016-11-18	0	17.00	16.98	17.00	16.90	17.16	3,409,581	58,082,448	17.035	9.809	9.798	9.809	9.751	9.901	5,909,073	9.8294	-0.12%
2016-11-17	0	17.02	17.00	17.02	16.60	17.24	8,266,093	140,516,029	16.999	9.821	9.809	9.821	9.578	9.948	14,325,791	9.8086	1.55%
2016-11-16	0	16.76	16.76	16.78	16.58	17.02	5,880,641	98,533,323	16.756	9.671	9.671	9.682	9.567	9.821	10,191,615	9.6681	0.36%
2016-11-15	0	16.70	16.68	16.70	16.42	16.90	6,294,432	105,059,574	16.691	9.636	9.624	9.636	9.474	9.751	10,908,747	9.6308	2.08%
2016-11-14	0	16.36	16.34	16.36	16.22	16.58	4,162,353	67,940,793	16.323	9.440	9.428	9.440	9.359	9.567	7,213,686	9.4183	-1.56%
2016-11-11	0	16.62	16.60	16.62	16.50	16.68	2,842,367	47,155,341	16.590	9.590	9.578	9.590	9.521	9.624	4,926,046	9.5727	-1.19%
2016-11-10	0	16.82	16.76	16.82	16.48	16.82	3,747,884	62,696,513	16.729	9.705	9.671	9.705	9.509	9.705	6,495,378	9.6525	3.57%
2016-11-09	0	16.24	16.24	16.26	15.94	16.74	6,532,394	105,740,379	16.187	9.371	9.371	9.382	9.198	9.659	11,321,154	9.3401	-2.05%
2016-11-08	0	16.58	16.56	16.58	16.28	16.72	2,755,295	45,612,076	16.554	9.567	9.555	9.567	9.394	9.648	4,775,143	9.5520	1.47%
2016-11-07	0	16.34	16.34	16.36	16.18	16.40	5,184,358	84,648,476	16.328	9.428	9.428	9.440	9.336	9.463	8,984,901	9.4212	-2.27%
2016-11-04	0	16.72	16.72	16.74	16.62	16.90	3,702,281	61,905,462	16.721	9.648	9.648	9.659	9.590	9.751	6,416,345	9.6481	-0.95%
2016-11-03	0	16.88	16.88	16.90	16.84	17.20	5,012,741	84,983,481	16.953	9.740	9.740	9.751	9.717	9.925	8,687,475	9.7823	-0.71%
2016-11-02	0	17.00	16.96	17.00	16.96	17.18	5,092,549	86,613,298	17.008	9.809	9.786	9.809	9.786	9.913	8,825,789	9.8137	-1.39%
2016-11-01	0	17.24	17.22	17.24	17.08	17.52	8,041,902	138,783,905	17.258	9.948	9.936	9.948	9.855	10.11	13,937,250	9.9578	0.70%
2016-10-31	0	17.12	17.12	17.16	16.94	17.26	4,183,475	71,682,854	17.135	9.878	9.878	9.901	9.775	9.959	7,250,292	9.8869	0.12%
2016-10-28	0	17.10	17.10	17.12	17.02	17.34	4,401,661	75,379,963	17.125	9.867	9.867	9.878	9.821	10.01	7,628,426	9.8815	-0.81%
2016-10-27	0	17.24	17.24	17.28	17.24	17.50	2,323,931	40,214,909	17.305	9.948	9.948	9.971	9.948	10.10	4,027,556	9.9849	-0.92%
2016-10-26	0	17.40	17.38	17.40	17.32	17.76	3,477,872	60,811,776	17.485	10.04	10.03	10.04	9.994	10.25	6,027,426	10.089	-2.25%
2016-10-25	0	17.80	17.80	17.86	17.52	17.90	3,685,813	65,657,715	17.814	10.27	10.27	10.31	10.11	10.33	6,387,805	10.279	0.79%
2016-10-24	0	17.66	17.66	17.68	17.18	17.78	7,293,663	127,821,322	17.525	10.19	10.19	10.20	9.913	10.26	12,640,493	10.112	3.27%
2016-10-20	0	17.10	17.08	17.10	16.98	17.30	3,910,289	66,923,981	17.115	9.867	9.855	9.867	9.798	9.982	6,776,839	9.8754	0.59%
2016-10-19	0	17.00	17.00	17.02	17.00	17.28	2,513,918	42,883,792	17.059	9.809	9.809	9.821	9.809	9.971	4,356,818	9.8429	-1.39%
2016-10-18	0	17.24	17.24	17.28	17.00	17.30	2,136,959	36,756,824	17.201	9.948	9.948	9.971	9.809	9.982	3,703,518	9.9248	1.41%
2016-10-17	0	17.00	17.00	17.02	16.90	17.18	3,067,808	52,197,636	17.015	9.809	9.809	9.821	9.751	9.913	5,316,753	9.8176	-0.58%
2016-10-14	0	17.10	17.10	17.12	16.98	17.16	3,644,724	62,303,627	17.094	9.867	9.867	9.878	9.798	9.901	6,316,594	9.8635	0.35%
2016-10-13	0	17.04	17.04	17.08	16.96	17.22	6,345,941	108,253,795	17.059	9.832	9.832	9.855	9.786	9.936	10,998,016	9.8430	-0.35%
2016-10-12	0	17.10	17.08	17.10	16.98	17.28	6,680,011	114,181,057	17.093	9.867	9.855	9.867	9.798	9.971	11,576,986	9.8628	-0.47%
2016-10-11	0	17.18	17.14	17.18	16.98	17.94	7,822,029	134,898,608	17.246	9.913	9.890	9.913	9.798	10.35	13,556,193	9.9511	-2.94%
2016-10-07	0	17.70	17.70	17.72	17.56	17.82	2,175,365	38,428,784	17.665	10.21	10.21	10.22	10.13	10.28	3,770,079	10.193	-0.23%
2016-10-06	0	17.74	17.74	17.76	17.62	17.88	3,824,595	67,830,661	17.735	10.24	10.24	10.25	10.17	10.32	6,628,325	10.233	-0.22%
2016-10-05	0	17.78	17.78	17.82	17.50	17.88	2,911,820	51,771,514	17.780	10.26	10.26	10.28	10.10	10.32	5,046,414	10.259	0.00%
2016-10-04	0	17.78	17.76	17.78	17.52	17.78	1,733,916	30,692,896	17.701	10.26	10.25	10.26	10.11	10.26	3,005,013	10.214	0.68%
2016-10-03	0	17.66	17.62	17.66	17.52	17.88	3,786,048	66,691,541	17.615	10.19	10.17	10.19	10.11	10.32	6,561,520	10.164	1.26%
2016-09-30	0	17.44	17.42	17.44	17.24	17.66	3,904,000	67,895,328	17.391	10.06	10.05	10.06	9.948	10.19	6,765,940	10.035	-2.02%
2016-09-29	0	17.80	17.80	17.82	17.62	17.96	1,779,466	31,574,857	17.744	10.27	10.27	10.28	10.17	10.36	3,083,955	10.238	1.25%
2016-09-28	0	17.58	17.58	17.60	17.46	17.88	4,170,232	73,213,185	17.556	10.14	10.14	10.16	10.07	10.32	7,227,341	10.130	-1.46%
2016-09-27	0	17.84	17.82	17.86	17.58	17.86	2,559,105	45,447,580	17.759	10.29	10.28	10.31	10.14	10.31	4,435,131	10.247	1.71%
2016-09-26	0	17.54	17.52	17.54	17.52	17.88	2,511,931	44,301,450	17.636	10.12	10.11	10.12	10.11	10.32	4,353,374	10.176	-2.01%
2016-09-23	0	17.90	17.90	17.92	17.88	18.20	3,612,202	65,162,071	18.039	10.33	10.33	10.34	10.32	10.50	6,260,231	10.409	-1.10%
2016-09-22	0	18.10	18.06	18.10	17.80	18.16	5,404,550	97,416,369	18.025	10.44	10.42	10.44	10.27	10.48	9,366,511	10.400	2.38%
2016-09-21	0	17.68	17.68	17.72	17.68	17.94	4,252,710	75,516,841	17.757	10.20	10.20	10.22	10.20	10.35	7,370,282	10.246	-2.10%
2016-09-20	0	18.06	18.02	18.06	17.86	18.20	7,796,200	139,935,895	17.949	10.42	10.40	10.42	10.31	10.50	13,511,429	10.357	-1.20%
2016-09-19	0	18.28	18.26	18.28	17.64	18.28	6,390,957	115,597,727	18.088	10.55	10.54	10.55	10.18	10.55	11,076,032	10.437	3.39%
2016-09-15	0	17.68	17.68	17.74	17.48	17.86	4,615,324	81,548,296	17.669	10.20	10.20	10.24	10.09	10.31	7,998,720	10.195	-0.23%
2016-09-14	0	17.72	17.70	17.72	17.60	17.98	4,982,142	88,347,046	17.733	10.22	10.21	10.22	10.16	10.37	8,634,445	10.232	0.11%
2016-09-13	0	17.70	17.70	17.80	17.70	18.48	7,788,003	140,168,760	17.998	10.21	10.21	10.27	10.21	10.66	13,497,223	10.385	-2.21%
2016-09-12	0	18.10	18.10	18.16	18.08	18.72	5,092,520	93,397,733	18.340	10.44	10.44	10.48	10.43	10.80	8,825,739	10.582	-4.38%
2016-09-09	0	19.10	19.10	19.12	18.68	19.32	6,510,302	123,843,327	19.023	10.92	10.92	10.93	10.68	11.05	11,384,192	10.879	1.17%
2016-09-08	0	18.88	18.84	18.88	18.16	18.94	7,807,808	145,986,660	18.698	10.80	10.77	10.80	10.39	10.83	13,653,066	10.693	2.39%
2016-09-07	0	18.44	18.36	18.44	18.12	18.56	6,505,200	119,460,524	18.364	10.55	10.50	10.55	10.36	10.61	11,375,270	10.502	0.22%
2016-09-06	0	18.40	18.32	18.42	18.02	18.40	2,201,056	40,208,092	18.268	10.52	10.48	10.53	10.31	10.52	3,848,860	10.447	1.21%
2016-09-05	0	18.18	18.14	18.18	17.96	18.34	2,228,018	40,469,484	18.164	10.40	10.37	10.40	10.27	10.49	3,896,007	10.387	1.91%
2016-09-02	0	17.84	17.72	17.84	17.50	17.84	4,525,722	80,058,009	17.690	10.20	10.13	10.20	10.01	10.20	7,913,871	10.116	0.34%
2016-09-01	0	17.78	17.70	17.78	17.52	17.80	2,035,416	36,009,112	17.691	10.17	10.12	10.17	10.02	10.18	3,559,215	10.117	0.57%
2016-08-31	0	17.68	17.68	17.70	17.48	17.76	6,247,561	110,323,562	17.659	10.11	10.11	10.12	9.996	10.16	10,924,752	10.098	-0.34%
2016-08-30	0	17.74	17.70	17.74	17.52	17.76	3,351,453	59,213,873	17.668	10.15	10.12	10.15	10.02	10.16	5,860,494	10.104	1.37%
2016-08-29	0	17.50	17.50	17.52	17.44	17.86	2,964,000	52,014,769	17.549	10.01	10.01	10.02	9.973	10.21	5,182,977	10.036	-1.13%
2016-08-26	0	17.70	17.68	17.70	17.56	17.82	2,707,408	47,868,778	17.681	10.12	10.11	10.12	10.04	10.19	4,734,289	10.111	0.00%
2016-08-25	0	17.70	17.68	17.70	17.46	17.74	2,813,152	49,695,508	17.665	10.12	10.11	10.12	9.985	10.15	4,919,198	10.102	0.00%
2016-08-24	0	17.70	17.68	17.70	17.48	17.74	2,772,000	48,782,160	17.598	10.12	10.11	10.12	9.996	10.15	4,847,238	10.064	0.00%
2016-08-23	0	17.70	17.68	17.70	17.62	17.76	3,282,200	58,055,120	17.688	10.12	10.11	10.12	10.08	10.16	5,739,395	10.115	-0.45%
2016-08-22	0	17.78	17.76	17.78	17.50	17.84	5,134,030	90,820,716	17.690	10.17	10.16	10.17	10.01	10.20	8,977,584	10.116	0.57%
2016-08-19	0	17.68	17.68	17.70	17.62	17.80	7,497,504	132,619,258	17.688	10.11	10.11	10.12	10.08	10.18	13,110,455	10.116	0.00%
2016-08-18	0	17.68	17.68	17.70	17.16	17.72	10,167,396	178,683,724	17.574	10.11	10.11	10.12	9.813	10.13	17,779,143	10.050	3.03%
2016-08-17	0	17.16	17.16	17.22	17.16	17.38	3,482,482	60,145,199	17.271	9.813	9.813	9.848	9.813	9.939	6,089,617	9.8767	-0.58%
2016-08-16	0	17.26	17.20	17.26	17.00	17.38	6,630,240	114,247,194	17.231	9.871	9.836	9.871	9.722	9.939	11,593,921	9.8541	1.53%
2016-08-15	0	17.00	16.98	17.00	16.92	17.18	9,738,647	165,408,049	16.985	9.722	9.710	9.722	9.676	9.825	17,029,414	9.7131	-1.05%
2016-08-12	0	17.18	17.16	17.18	17.04	17.36	8,320,609	142,837,107	17.167	9.825	9.813	9.825	9.745	9.928	14,549,772	9.8171	0.94%
2016-08-11	0	17.02	17.00	17.02	16.88	17.18	5,939,800	101,339,034	17.061	9.733	9.722	9.733	9.653	9.825	10,386,588	9.7567	0.59%
2016-08-10	0	16.92	16.92	16.94	16.72	17.18	9,727,841	165,135,841	16.976	9.676	9.676	9.688	9.562	9.825	17,010,518	9.7079	-1.86%
2016-08-09	0	17.24	17.20	17.24	17.00	17.34	3,254,891	55,896,701	17.173	9.859	9.836	9.859	9.722	9.916	5,691,641	9.8208	0.23%
2016-08-08	0	17.20	17.16	17.20	16.54	17.22	5,616,100	95,500,074	17.005	9.836	9.813	9.836	9.459	9.848	9,820,552	9.7245	3.99%
2016-08-05	0	16.54	16.54	16.58	16.48	16.64	3,102,472	51,402,415	16.568	9.459	9.459	9.482	9.424	9.516	5,425,115	9.4749	0.73%
2016-08-04	0	16.42	16.42	16.46	16.36	16.56	3,454,213	56,864,383	16.462	9.390	9.390	9.413	9.356	9.470	6,040,184	9.4143	0.37%
2016-08-03	0	16.36	16.36	16.38	16.34	16.78	9,797,134	162,196,485	16.556	9.356	9.356	9.367	9.344	9.596	17,131,687	9.4676	-3.99%
2016-08-01	0	17.04	17.00	17.04	16.86	17.28	7,735,971	131,950,292	17.057	9.745	9.722	9.745	9.642	9.882	13,527,449	9.7543	1.43%
2016-07-29	0	16.80	16.76	16.80	16.62	17.16	6,429,899	108,239,488	16.834	9.607	9.585	9.607	9.505	9.813	11,243,596	9.6268	-1.29%
2016-07-28	0	17.02	17.00	17.02	16.68	17.28	8,373,900	142,818,879	17.055	9.733	9.722	9.733	9.539	9.882	14,642,959	9.7534	1.79%
2016-07-27	0	16.72	16.70	16.72	16.42	16.80	6,734,584	111,882,660	16.613	9.562	9.550	9.562	9.390	9.607	11,776,381	9.5006	0.97%
2016-07-26	0	16.56	16.54	16.56	16.42	16.94	5,091,600	84,663,942	16.628	9.470	9.459	9.470	9.390	9.688	8,903,389	9.5092	-0.48%
2016-07-25	0	16.64	16.60	16.64	16.50	16.72	6,379,478	105,824,095	16.588	9.516	9.493	9.516	9.436	9.562	11,155,428	9.4863	0.24%
2016-07-22	0	16.60	16.56	16.62	16.52	16.90	6,265,553	103,983,543	16.596	9.493	9.470	9.505	9.447	9.665	10,956,213	9.4908	-1.89%
2016-07-21	0	16.92	16.86	16.96	16.52	16.96	5,236,380	88,088,503	16.822	9.676	9.642	9.699	9.447	9.699	9,156,558	9.6203	1.93%
2016-07-20	0	16.60	16.60	16.62	16.34	16.74	4,934,750	81,847,989	16.586	9.493	9.493	9.505	9.344	9.573	8,629,114	9.4851	0.97%
2016-07-19	0	16.44	16.44	16.46	16.26	16.66	1,991,592	32,759,496	16.449	9.402	9.402	9.413	9.299	9.527	3,482,583	9.4067	-1.32%
2016-07-18	0	16.66	16.64	16.68	16.40	16.78	2,805,500	46,636,718	16.623	9.527	9.516	9.539	9.379	9.596	4,905,817	9.5064	1.59%
2016-07-15	0	16.40	16.38	16.44	16.20	16.58	3,652,732	60,082,257	16.449	9.379	9.367	9.402	9.264	9.482	6,387,323	9.4065	0.61%
2016-07-14	0	16.30	16.28	16.34	15.90	16.34	3,773,145	60,922,784	16.146	9.322	9.310	9.344	9.093	9.344	6,597,882	9.2337	2.00%
2016-07-13	0	15.98	15.98	16.04	15.98	16.24	4,097,480	65,946,190	16.094	9.139	9.139	9.173	9.139	9.287	7,165,028	9.2039	-0.75%
2016-07-12	0	16.10	16.06	16.10	15.68	16.10	3,349,738	53,241,755	15.894	9.207	9.184	9.207	8.967	9.207	5,857,495	9.0895	1.64%
2016-07-11	0	15.84	15.78	15.86	15.76	15.90	3,280,064	51,914,425	15.827	9.058	9.024	9.070	9.013	9.093	5,735,660	9.0512	2.19%
2016-07-08	0	15.50	15.46	15.52	15.20	15.52	3,428,748	52,756,690	15.387	8.864	8.841	8.875	8.692	8.875	5,995,655	8.7992	0.26%
2016-07-07	0	15.46	15.42	15.52	15.28	15.58	2,448,841	37,882,923	15.470	8.841	8.818	8.875	8.738	8.910	4,282,148	8.8467	1.44%
2016-07-06	0	15.24	15.20	15.26	15.10	15.50	6,247,905	95,279,923	15.250	8.715	8.692	8.727	8.635	8.864	10,925,353	8.7210	-2.68%
2016-07-05	0	15.66	15.66	15.68	15.66	16.10	3,398,699	54,010,826	15.892	8.956	8.956	8.967	8.956	9.207	5,943,110	9.0880	-3.45%
2016-07-04	0	16.22	16.20	16.22	15.58	16.30	6,461,095	104,076,097	16.108	9.276	9.264	9.276	8.910	9.322	11,298,146	9.2118	3.84%
2016-06-30	0	15.62	15.64	15.66	15.38	15.80	7,561,603	117,805,965	15.579	8.933	8.944	8.956	8.795	9.036	13,222,542	8.9095	2.49%
2016-06-29	0	15.24	15.20	15.26	15.06	15.34	4,017,864	61,304,632	15.258	8.715	8.692	8.727	8.612	8.773	7,025,808	8.7256	2.01%
2016-06-28	0	14.94	14.92	14.98	14.72	15.08	4,948,196	73,555,545	14.865	8.544	8.532	8.567	8.418	8.624	8,652,627	8.5009	-0.13%
2016-06-27	0	14.96	14.94	14.96	14.56	15.04	3,900,582	57,681,250	14.788	8.555	8.544	8.555	8.326	8.601	6,820,724	8.4568	-0.80%
2016-06-24	0	15.08	15.02	15.10	14.56	15.48	8,231,438	123,177,846	14.964	8.624	8.590	8.635	8.326	8.853	14,393,844	8.5577	-1.05%
2016-06-23	0	15.24	15.22	15.26	15.12	15.36	2,605,398	39,592,192	15.196	8.715	8.704	8.727	8.647	8.784	4,555,910	8.6903	-0.13%
2016-06-22	0	15.26	15.24	15.28	14.70	15.32	3,687,919	55,559,059	15.065	8.727	8.715	8.738	8.407	8.761	6,448,853	8.6153	1.06%
2016-06-21	0	15.10	15.06	15.12	15.00	15.36	3,802,379	57,519,180	15.127	8.635	8.612	8.647	8.578	8.784	6,649,002	8.6508	0.27%
2016-06-20	0	15.06	14.98	15.06	14.76	15.10	9,945,100	147,028,388	14.784	8.612	8.567	8.612	8.441	8.635	17,390,426	8.4546	2.45%
2016-06-17	0	14.70	14.98	15.00	14.40	15.12	13,622,895	200,115,534	14.690	8.407	8.567	8.578	8.235	8.647	23,821,576	8.4006	1.80%
2016-06-16	0	14.44	14.40	14.46	14.22	14.60	4,344,545	62,516,961	14.390	8.258	8.235	8.269	8.132	8.349	7,597,057	8.2291	-1.77%
2016-06-15	0	14.70	14.68	14.72	14.48	14.84	3,648,432	53,659,833	14.708	8.407	8.395	8.418	8.281	8.487	6,379,804	8.4109	-0.27%
2016-06-14	0	14.74	14.70	14.76	14.58	14.84	4,364,464	64,476,582	14.773	8.429	8.407	8.441	8.338	8.487	7,631,888	8.4483	-0.27%
2016-06-13	0	14.78	14.72	14.78	14.60	15.26	5,667,730	83,399,949	14.715	8.452	8.418	8.452	8.349	8.727	9,910,835	8.4150	-2.25%
2016-06-10	0	15.12	15.12	15.14	15.10	15.66	2,730,264	41,789,260	15.306	8.647	8.647	8.658	8.635	8.956	4,774,256	8.7530	-2.07%
2016-06-08	0	15.44	15.40	15.44	15.08	15.50	3,236,263	49,792,992	15.386	8.830	8.807	8.830	8.624	8.864	5,659,068	8.7988	0.00%
2016-06-07	0	15.44	15.42	15.44	15.32	15.76	3,837,416	59,350,581	15.466	8.830	8.818	8.830	8.761	9.013	6,710,269	8.8447	0.65%
2016-06-06	0	15.34	15.30	15.32	15.00	15.40	5,548,270	84,381,705	15.209	8.773	8.750	8.761	8.578	8.807	9,701,942	8.6974	1.86%
2016-06-03	0	15.06	14.96	15.04	14.84	15.20	10,149,132	152,182,833	14.995	8.612	8.555	8.601	8.487	8.692	17,747,205	8.5750	1.76%
2016-06-02	0	14.80	14.78	14.82	14.78	15.08	3,696,919	55,038,091	14.888	8.464	8.452	8.475	8.452	8.624	6,464,590	8.5138	0.14%
2016-06-01	0	14.78	14.78	14.80	14.70	14.90	3,566,000	52,715,810	14.783	8.452	8.452	8.464	8.407	8.521	6,235,660	8.4539	-0.40%
2016-05-31	0	14.84	14.80	14.82	14.64	15.10	8,310,358	123,637,074	14.877	8.487	8.464	8.475	8.372	8.635	14,531,847	8.5080	0.82%
2016-05-30	0	14.72	14.68	14.70	14.50	14.72	4,309,890	63,219,803	14.669	8.418	8.395	8.407	8.292	8.418	7,536,458	8.3885	0.14%
2016-05-27	0	14.70	14.66	14.70	14.44	14.78	4,404,615	64,493,821	14.642	8.407	8.384	8.407	8.258	8.452	7,702,098	8.3735	1.10%
2016-05-26	0	14.54	14.54	14.60	14.40	14.68	2,515,030	36,517,761	14.520	8.315	8.315	8.349	8.235	8.395	4,397,889	8.3035	0.14%
2016-05-25	0	14.52	14.48	14.54	14.30	14.62	3,669,496	53,300,753	14.525	8.304	8.281	8.315	8.178	8.361	6,416,637	8.3066	2.83%
2016-05-24	0	14.12	14.10	14.16	14.00	14.32	2,509,202	35,374,910	14.098	8.075	8.063	8.098	8.006	8.189	4,387,698	8.0623	-0.70%
2016-05-23	0	14.22	14.20	14.28	14.10	14.32	4,770,062	67,892,449	14.233	8.132	8.121	8.166	8.063	8.189	8,341,134	8.1395	0.42%
2016-05-20	0	14.16	14.14	14.18	13.80	14.24	4,238,096	59,859,215	14.124	8.098	8.086	8.109	7.892	8.143	7,410,916	8.0772	2.61%
2016-05-19	0	13.80	13.80	13.82	13.70	14.00	4,217,233	58,071,680	13.770	7.892	7.892	7.903	7.835	8.006	7,374,434	7.8747	0.73%
2016-05-18	0	13.70	13.70	13.76	13.64	14.00	4,924,343	67,548,652	13.717	7.835	7.835	7.869	7.800	8.006	8,610,916	7.8445	-2.28%
2016-05-17	0	14.02	13.96	14.02	13.68	14.02	2,924,000	40,530,890	13.861	8.018	7.983	8.018	7.823	8.018	5,113,031	7.9270	1.15%
2016-05-16	0	13.86	13.86	13.88	13.74	14.00	14,052,000	194,012,720	13.807	7.926	7.926	7.938	7.858	8.006	24,571,927	7.8957	-0.29%
2016-05-13	0	13.90	13.90	13.92	13.70	14.08	9,601,277	133,095,807	13.862	7.949	7.949	7.960	7.835	8.052	16,789,203	7.9275	-0.86%
2016-05-12	0	14.02	14.02	14.04	14.00	14.28	5,049,354	70,911,071	14.044	8.018	8.018	8.029	8.006	8.166	8,829,516	8.0311	-1.27%
2016-05-11	0	14.20	14.20	14.22	14.00	14.40	5,968,787	84,211,797	14.109	8.121	8.121	8.132	8.006	8.235	10,437,276	8.0684	-1.39%
2016-05-10	0	14.40	14.38	14.40	14.32	14.40	4,725,541	67,980,824	14.386	8.235	8.224	8.235	8.189	8.235	8,263,283	8.2269	-0.14%
2016-05-09	0	14.42	14.40	14.42	14.34	14.56	8,359,693	120,435,412	14.407	8.246	8.235	8.246	8.201	8.326	14,618,116	8.2388	0.14%
2016-05-06	0	14.40	14.40	14.42	14.30	14.64	5,416,660	78,207,191	14.438	8.235	8.235	8.246	8.178	8.372	9,471,803	8.2568	-1.50%
2016-05-05	0	14.62	14.60	14.62	14.46	14.86	3,813,701	55,748,525	14.618	8.361	8.349	8.361	8.269	8.498	6,668,800	8.3596	-1.75%
2016-05-04	0	14.88	14.88	14.90	14.76	14.94	4,256,551	63,271,540	14.865	8.509	8.509	8.521	8.441	8.544	7,443,187	8.5006	0.54%
2016-05-03	0	14.80	14.78	14.82	14.74	14.94	8,114,850	120,465,679	14.845	8.464	8.452	8.475	8.429	8.544	14,189,973	8.4895	-0.67%
2016-04-29	0	15.48	15.48	15.52	15.46	15.76	7,556,840	117,655,145	15.569	8.521	8.521	8.543	8.510	8.675	13,728,592	8.5701	-1.78%
2016-04-28	0	15.76	15.76	15.82	15.70	16.04	11,862,738	187,822,206	15.833	8.675	8.675	8.708	8.642	8.829	21,551,162	8.7152	0.64%
2016-04-27	0	15.66	15.64	15.66	15.64	15.98	10,560,791	166,332,752	15.750	8.620	8.609	8.620	8.609	8.796	19,185,901	8.6695	-2.37%
2016-04-26	0	16.04	15.98	16.04	15.90	16.44	7,774,490	124,647,301	16.033	8.829	8.796	8.829	8.752	9.049	14,123,999	8.8252	-0.25%
2016-04-25	0	16.08	16.06	16.08	15.96	16.22	2,805,000	45,181,600	16.108	8.851	8.840	8.851	8.785	8.928	5,095,873	8.8663	-0.25%
2016-04-22	0	16.12	16.12	16.16	15.90	16.18	2,878,470	46,352,045	16.103	8.873	8.873	8.895	8.752	8.906	5,229,347	8.8638	-0.25%
2016-04-21	0	16.16	16.14	16.20	16.04	16.22	6,699,866	108,151,240	16.142	8.895	8.884	8.917	8.829	8.928	12,171,718	8.8855	0.87%
2016-04-20	0	16.02	16.00	16.02	15.88	16.10	6,038,067	96,408,299	15.967	8.818	8.807	8.818	8.741	8.862	10,969,421	8.7888	0.38%
2016-04-19	0	15.96	15.94	16.00	15.68	16.00	6,115,700	96,939,681	15.851	8.785	8.774	8.807	8.631	8.807	11,110,457	8.7251	1.27%
2016-04-18	0	15.76	15.74	15.76	15.54	15.78	3,836,755	60,140,809	15.675	8.675	8.664	8.675	8.554	8.686	6,970,274	8.6282	0.00%
2016-04-15	0	15.76	15.76	15.82	15.76	16.00	9,596,156	152,082,989	15.848	8.675	8.675	8.708	8.675	8.807	17,433,439	8.7236	0.13%
2016-04-14	0	15.74	15.70	15.76	15.40	15.78	9,971,725	155,239,724	15.568	8.664	8.642	8.675	8.477	8.686	18,115,739	8.5693	2.08%
2016-04-13	0	15.42	15.42	15.44	14.74	15.46	18,288,422	276,594,620	15.124	8.488	8.488	8.499	8.114	8.510	33,224,771	8.3250	6.20%
2016-04-12	0	14.52	14.54	14.60	14.46	14.66	8,032,104	117,162,573	14.587	7.992	8.003	8.037	7.959	8.070	14,592,009	8.0292	-0.27%
2016-04-11	0	14.56	14.54	14.58	14.22	14.64	11,082,073	161,184,907	14.545	8.014	8.003	8.025	7.827	8.059	20,132,920	8.0060	0.97%
2016-04-08	0	14.42	14.36	14.42	14.12	14.42	3,991,404	57,012,646	14.284	7.937	7.904	7.937	7.772	7.937	7,251,226	7.8625	0.70%
2016-04-07	0	14.32	14.26	14.34	14.20	14.34	4,315,492	61,510,045	14.253	7.882	7.849	7.893	7.816	7.893	7,840,000	7.8457	0.99%
2016-04-06	0	14.18	14.16	14.18	14.10	14.20	8,041,088	113,861,139	14.160	7.805	7.794	7.805	7.761	7.816	14,608,330	7.7943	-0.42%
2016-04-05	0	14.24	14.20	14.24	14.10	14.60	9,856,620	140,253,354	14.229	7.838	7.816	7.838	7.761	8.037	17,906,627	7.8325	-3.00%
2016-04-01	0	14.68	14.64	14.70	14.62	14.86	4,862,162	71,570,719	14.720	8.081	8.059	8.092	8.048	8.180	8,833,141	8.1025	-0.94%
2016-03-31	0	14.82	14.80	14.84	14.72	14.86	9,392,152	139,026,759	14.802	8.158	8.147	8.169	8.103	8.180	17,062,823	8.1479	0.68%
2016-03-30	0	14.72	14.68	14.72	14.54	14.78	7,398,185	108,626,331	14.683	8.103	8.081	8.103	8.003	8.136	13,440,361	8.0821	1.10%
2016-03-29	0	14.56	14.52	14.60	14.42	14.68	7,088,913	102,971,769	14.526	8.014	7.992	8.037	7.937	8.081	12,878,504	7.9956	-0.27%
2016-03-24	0	14.60	14.58	14.62	14.54	14.74	5,414,027	79,213,095	14.631	8.037	8.025	8.048	8.003	8.114	9,835,721	8.0536	-1.75%
2016-03-23	0	14.86	14.78	14.82	14.72	15.06	13,780,556	204,431,995	14.835	8.180	8.136	8.158	8.103	8.290	25,035,283	8.1658	0.81%
2016-03-22	0	14.74	14.72	14.74	14.68	14.98	5,650,080	83,505,257	14.779	8.114	8.103	8.114	8.081	8.246	10,264,561	8.1353	-0.81%
2016-03-21	0	14.86	14.82	14.86	14.64	14.94	6,547,641	97,296,256	14.860	8.180	8.158	8.180	8.059	8.224	11,895,169	8.1795	0.13%
2016-03-18	0	14.84	14.82	14.84	14.76	15.14	13,658,293	202,983,830	14.862	8.169	8.158	8.169	8.125	8.334	24,813,166	8.1805	-1.33%
2016-03-17	0	15.04	15.02	15.06	14.90	15.10	6,414,741	96,441,561	15.034	8.279	8.268	8.290	8.202	8.312	11,653,728	8.2756	1.76%
2016-03-16	0	14.78	14.78	14.80	14.66	14.92	5,072,850	75,142,007	14.813	8.136	8.136	8.147	8.070	8.213	9,215,901	8.1535	1.09%
2016-03-15	0	14.62	14.58	14.60	14.58	14.78	3,887,756	57,139,221	14.697	8.048	8.025	8.037	8.025	8.136	7,062,928	8.0900	-0.14%
2016-03-14	0	14.64	14.62	14.64	14.50	14.78	7,019,000	102,756,900	14.640	8.059	8.048	8.059	7.981	8.136	12,751,492	8.0584	1.39%
2016-03-11	0	14.44	14.44	14.46	14.34	14.58	3,813,232	55,142,249	14.461	7.948	7.948	7.959	7.893	8.025	6,927,539	7.9599	-0.14%
2016-03-10	0	14.46	14.46	14.48	14.44	14.72	3,096,745	45,128,953	14.573	7.959	7.959	7.970	7.948	8.103	5,625,890	8.0217	-1.23%
2016-03-09	0	14.64	14.62	14.66	14.60	14.76	2,872,388	42,163,560	14.679	8.059	8.048	8.070	8.037	8.125	5,218,298	8.0799	-0.54%
2016-03-08	0	14.72	14.70	14.72	14.60	14.84	3,354,716	49,467,741	14.746	8.103	8.092	8.103	8.037	8.169	6,094,548	8.1167	-1.08%
2016-03-07	0	14.88	14.88	14.96	14.88	15.08	8,498,521	127,333,973	14.983	8.191	8.191	8.235	8.191	8.301	15,439,354	8.2474	0.40%
2016-03-04	0	14.82	14.78	14.80	14.50	14.88	7,823,908	114,929,088	14.689	8.158	8.136	8.147	7.981	8.191	14,213,777	8.0858	1.93%
2016-03-03	0	14.54	14.54	14.56	14.40	14.72	6,213,467	90,405,467	14.550	8.003	8.003	8.014	7.926	8.103	11,288,072	8.0089	1.39%
2016-03-02	0	14.34	14.32	14.38	13.78	14.46	6,471,393	92,452,517	14.286	7.893	7.882	7.915	7.585	7.959	11,756,649	7.8638	4.37%
2016-03-01	0	13.74	13.76	13.80	13.46	13.80	3,906,304	53,295,671	13.644	7.563	7.574	7.596	7.409	7.596	7,096,624	7.5100	0.73%
2016-02-29	0	13.64	13.60	13.62	13.44	13.68	10,214,308	138,429,664	13.553	7.508	7.486	7.497	7.398	7.530	18,556,442	7.4599	0.89%
2016-02-26	0	13.52	13.52	13.60	13.32	13.60	6,142,086	82,637,903	13.454	7.442	7.442	7.486	7.332	7.486	11,158,393	7.4059	1.50%
2016-02-25	0	13.32	13.30	13.36	13.28	13.60	6,031,000	80,723,868	13.385	7.332	7.321	7.354	7.310	7.486	10,956,582	7.3676	-1.48%
2016-02-24	0	13.52	13.50	13.52	13.42	13.94	4,447,358	60,348,634	13.570	7.442	7.431	7.442	7.387	7.673	8,079,563	7.4693	-2.73%
2016-02-23	0	13.90	13.88	13.92	13.84	14.08	3,554,869	49,488,335	13.921	7.651	7.640	7.662	7.618	7.750	6,458,168	7.6629	-0.86%
2016-02-22	0	14.02	13.98	14.04	13.66	14.18	5,560,587	77,596,422	13.955	7.717	7.695	7.728	7.519	7.805	10,101,978	7.6813	3.09%
2016-02-19	0	13.60	13.60	13.62	13.54	13.72	8,020,979	109,092,068	13.601	7.486	7.486	7.497	7.453	7.552	14,571,798	7.4865	0.15%
2016-02-18	0	13.58	13.58	13.60	13.56	13.76	7,429,542	101,110,488	13.609	7.475	7.475	7.486	7.464	7.574	13,497,328	7.4911	0.74%
2016-02-17	0	13.48	13.46	13.48	13.44	13.68	4,521,148	61,265,875	13.551	7.420	7.409	7.420	7.398	7.530	8,213,618	7.4591	-0.88%
2016-02-16	0	13.60	13.58	13.62	13.42	13.70	4,899,070	66,584,656	13.591	7.486	7.475	7.497	7.387	7.541	8,900,193	7.4813	1.04%
2016-02-15	0	13.46	13.44	13.46	13.40	13.56	5,829,834	78,391,579	13.447	7.409	7.398	7.409	7.376	7.464	10,591,122	7.4016	1.05%
2016-02-12	0	13.32	13.30	13.34	13.16	13.40	6,976,288	93,017,866	13.333	7.332	7.321	7.343	7.244	7.376	12,673,897	7.3393	-0.30%
2016-02-11	0	13.36	13.36	13.38	13.00	13.38	9,644,126	127,566,137	13.227	7.354	7.354	7.365	7.156	7.365	17,520,586	7.2809	-2.48%
2016-02-05	0	13.70	13.68	13.78	13.68	13.88	7,355,350	101,432,578	13.790	7.541	7.530	7.585	7.530	7.640	13,362,543	7.5908	0.15%
2016-02-04	0	13.68	13.64	13.68	13.50	13.76	9,244,830	126,290,688	13.661	7.530	7.508	7.530	7.431	7.574	16,795,181	7.5195	2.09%
2016-02-03	0	13.40	13.40	13.42	13.26	13.74	10,326,925	138,559,336	13.417	7.376	7.376	7.387	7.299	7.563	18,761,035	7.3855	-2.76%
2016-02-02	0	13.78	13.74	13.80	13.48	13.96	97,817,271	1,336,203,937	13.660	7.585	7.563	7.596	7.420	7.684	177,705,678	7.5192	-0.29%
2016-02-01	0	13.82	13.80	13.90	13.74	14.50	13,959,463	195,929,533	14.036	7.607	7.596	7.651	7.563	7.981	25,360,305	7.7258	-3.09%
2016-01-29	0	14.26	14.28	14.32	14.14	14.46	14,988,658	213,527,087	14.246	7.849	7.860	7.882	7.783	7.959	27,230,055	7.8416	-1.66%
2016-01-28	0	14.50	14.50	14.52	14.42	14.98	7,120,627	103,302,494	14.507	7.981	7.981	7.992	7.937	8.246	12,936,119	7.9856	1.12%
2016-01-27	0	14.34	14.32	14.34	14.14	14.50	7,417,857	106,341,845	14.336	7.893	7.882	7.893	7.783	7.981	13,476,100	7.8911	1.41%
2016-01-26	0	14.14	14.12	14.14	14.04	14.90	11,743,126	167,638,211	14.275	7.783	7.772	7.783	7.728	8.202	21,333,862	7.8578	-3.68%
2016-01-25	0	14.68	14.68	14.70	14.60	14.92	4,877,115	71,789,292	14.720	8.081	8.081	8.092	8.037	8.213	8,860,307	8.1023	0.27%
2016-01-22	0	14.64	14.60	14.66	14.48	14.98	12,078,526	175,911,876	14.564	8.059	8.037	8.070	7.970	8.246	21,943,187	8.0167	1.81%
2016-01-21	0	14.38	14.36	14.40	14.26	15.60	9,162,315	134,236,072	14.651	7.915	7.904	7.926	7.849	8.587	16,645,275	8.0645	-4.26%
2016-01-20	0	15.02	15.00	15.10	15.00	15.54	6,701,949	101,074,199	15.081	8.268	8.257	8.312	8.257	8.554	12,175,502	8.3014	-3.22%
2016-01-19	0	15.52	15.46	15.50	15.22	15.52	3,086,873	47,550,071	15.404	8.543	8.510	8.532	8.378	8.543	5,607,955	8.4790	1.44%
2016-01-18	0	15.30	15.30	15.32	15.20	15.42	3,435,601	52,515,713	15.286	8.422	8.422	8.433	8.367	8.488	6,241,493	8.4140	-1.54%
2016-01-15	0	15.54	15.48	15.54	15.28	15.80	8,317,100	128,784,274	15.484	8.554	8.521	8.554	8.411	8.697	15,109,764	8.5232	-0.89%
2016-01-14	0	15.68	15.68	15.72	15.50	15.90	5,898,556	92,241,303	15.638	8.631	8.631	8.653	8.532	8.752	10,715,970	8.6078	-0.51%
2016-01-13	0	15.76	15.74	15.82	15.74	16.00	6,473,634	102,461,267	15.827	8.675	8.664	8.708	8.664	8.807	11,760,720	8.7122	-0.13%
2016-01-12	0	15.78	15.74	15.76	15.72	16.04	5,284,625	83,877,063	15.872	8.686	8.664	8.675	8.653	8.829	9,600,635	8.7366	-0.75%
2016-01-11	0	15.90	15.88	15.96	15.80	16.34	7,258,178	115,863,880	15.963	8.752	8.741	8.785	8.697	8.994	13,186,009	8.7869	-1.97%
2016-01-08	0	16.22	16.22	16.28	16.18	16.98	6,605,328	108,344,981	16.403	8.928	8.928	8.961	8.906	9.347	11,999,970	9.0288	-2.29%
2016-01-07	0	16.60	16.60	16.62	16.56	16.86	7,028,234	116,989,382	16.646	9.137	9.137	9.148	9.115	9.281	12,768,268	9.1625	-2.47%
2016-01-06	0	17.02	17.00	17.04	17.00	17.50	4,670,336	80,129,780	17.157	9.369	9.358	9.380	9.358	9.633	8,484,649	9.4441	-2.30%
2016-01-05	0	17.42	17.38	17.46	17.14	17.46	3,801,704	66,206,027	17.415	9.589	9.567	9.611	9.435	9.611	6,906,596	9.5859	0.69%
2016-01-04	0	17.30	17.30	17.36	17.12	17.70	3,465,201	59,833,302	17.267	9.523	9.523	9.556	9.424	9.743	6,295,268	9.5045	-1.93%
2015-12-31	0	17.64	17.64	17.74	17.60	17.92	1,184,500	20,955,720	17.692	9.710	9.710	9.765	9.688	9.864	2,151,894	9.7383	-1.12%
2015-12-30	0	17.84	17.82	17.84	17.80	18.12	1,516,843	27,165,928	17.910	9.820	9.809	9.820	9.798	9.974	2,755,665	9.8582	-0.89%
2015-12-29	0	18.00	17.98	18.04	17.82	18.12	1,797,658	32,333,703	17.987	9.908	9.897	9.930	9.809	9.974	3,265,824	9.9006	0.22%
2015-12-28	0	17.96	17.92	17.96	17.90	18.20	1,366,151	24,613,332	18.017	9.886	9.864	9.886	9.853	10.02	2,481,901	9.9171	-1.10%
2015-12-24	0	18.16	18.16	18.18	18.10	18.46	1,773,443	32,364,490	18.250	9.996	9.996	10.01	9.963	10.16	3,221,833	10.045	1.00%
2015-12-23	0	17.98	17.96	17.98	17.62	18.04	2,208,410	39,613,638	17.938	9.897	9.886	9.897	9.699	9.930	4,012,042	9.8737	1.70%
2015-12-22	0	17.68	17.64	17.66	17.54	17.80	4,339,583	76,563,509	17.643	9.732	9.710	9.721	9.655	9.798	7,883,767	9.7115	-0.11%
2015-12-21	0	17.70	17.70	17.72	17.60	17.76	3,142,431	55,623,716	17.701	9.743	9.743	9.754	9.688	9.776	5,708,888	9.7434	-0.23%
2015-12-18	0	17.74	17.64	17.80	17.48	17.84	4,801,481	85,089,755	17.722	9.765	9.710	9.798	9.622	9.820	8,722,902	9.7548	0.80%
2015-12-17	0	17.60	17.60	17.62	17.54	17.98	4,533,506	79,921,045	17.629	9.688	9.688	9.699	9.655	9.897	8,236,069	9.7038	-0.68%
2015-12-16	0	17.72	17.70	17.76	17.24	17.76	3,294,061	57,997,515	17.607	9.754	9.743	9.776	9.490	9.776	5,984,356	9.6915	1.96%
2015-12-15	0	17.38	17.36	17.38	17.36	17.60	6,112,444	106,573,519	17.436	9.567	9.556	9.567	9.556	9.688	11,104,542	9.5973	-1.81%
2015-12-14	0	17.70	17.66	17.70	17.42	17.74	3,467,930	61,091,898	17.616	9.743	9.721	9.743	9.589	9.765	6,300,225	9.6968	-0.90%
2015-12-11	0	17.86	17.84	17.88	17.80	18.12	3,466,781	61,892,572	17.853	9.831	9.820	9.842	9.798	9.974	6,298,138	9.8271	-0.45%
2015-12-10	0	17.94	17.88	17.94	17.82	18.18	2,734,217	49,107,713	17.960	9.875	9.842	9.875	9.809	10.01	4,967,281	9.8862	-0.44%
2015-12-09	0	18.02	18.00	18.02	18.00	18.24	3,748,830	67,606,678	18.034	9.919	9.908	9.919	9.908	10.04	6,810,539	9.9268	-0.77%
2015-12-08	0	18.16	18.12	18.20	17.96	18.56	4,038,306	73,080,023	18.097	9.996	9.974	10.02	9.886	10.22	7,336,434	9.9612	-2.47%
2015-12-07	0	18.62	18.62	18.64	18.54	18.76	2,341,544	43,737,768	18.679	10.25	10.25	10.26	10.21	10.33	4,253,908	10.282	0.43%
2015-12-04	0	18.54	18.48	18.60	18.18	18.60	3,995,544	73,688,808	18.443	10.21	10.17	10.24	10.01	10.24	7,258,747	10.152	1.09%
2015-12-03	0	18.34	18.34	18.36	18.30	18.52	4,518,869	82,961,185	18.359	10.10	10.10	10.11	10.07	10.19	8,209,477	10.106	-0.76%
2015-12-02	0	18.48	18.40	18.42	18.32	18.70	5,683,066	105,185,285	18.509	10.17	10.13	10.14	10.08	10.29	10,324,487	10.188	0.33%
2015-12-01	0	18.42	18.36	18.46	18.12	18.46	4,048,167	74,075,227	18.298	10.14	10.11	10.16	9.974	10.16	7,354,348	10.072	1.43%
2015-11-30	0	18.16	18.10	18.30	18.10	18.34	8,853,537	160,933,054	18.177	9.996	9.963	10.07	9.963	10.10	16,084,315	10.006	-0.87%
2015-11-27	0	18.32	18.28	18.34	18.26	18.96	4,727,925	87,304,230	18.466	10.08	10.06	10.10	10.05	10.44	8,589,272	10.164	-2.97%
2015-11-26	0	18.88	18.84	18.88	18.84	19.38	2,665,000	50,947,220	19.117	10.39	10.37	10.39	10.37	10.67	4,841,534	10.523	-0.74%
2015-11-25	0	19.02	19.00	19.02	18.98	19.22	1,785,417	34,055,073	19.074	10.47	10.46	10.47	10.45	10.58	3,243,586	10.499	0.00%
2015-11-24	0	19.02	19.02	19.08	18.90	19.28	2,620,300	49,838,490	19.020	10.47	10.47	10.50	10.40	10.61	4,760,327	10.470	-0.94%
2015-11-23	0	19.20	19.14	19.18	19.10	19.38	1,391,866	26,740,535	19.212	10.57	10.54	10.56	10.51	10.67	2,528,618	10.575	-0.83%
2015-11-20	0	19.36	19.36	19.38	19.00	19.40	2,583,363	49,587,599	19.195	10.66	10.66	10.67	10.46	10.68	4,693,223	10.566	1.79%
2015-11-19	0	19.02	19.00	19.02	18.98	19.26	2,419,697	46,076,252	19.042	10.47	10.46	10.47	10.45	10.60	4,395,889	10.482	1.28%
2015-11-18	0	18.78	18.76	18.78	18.68	19.50	4,740,030	89,249,581	18.829	10.34	10.33	10.34	10.28	10.73	8,611,263	10.364	0.54%
2015-11-17	0	18.68	18.70	18.72	18.50	18.78	3,442,542	64,101,197	18.620	10.28	10.29	10.30	10.18	10.34	6,254,103	10.249	1.08%
2015-11-16	0	18.48	18.42	18.46	18.06	18.54	3,955,651	72,649,796	18.366	10.17	10.14	10.16	9.941	10.21	7,186,273	10.110	-0.75%
2015-11-13	0	18.62	18.62	18.66	18.52	19.30	2,739,488	51,067,158	18.641	10.25	10.25	10.27	10.19	10.62	4,976,857	10.261	-1.79%
2015-11-12	0	18.96	18.96	19.00	18.40	19.00	2,237,357	41,935,433	18.743	10.44	10.44	10.46	10.13	10.46	4,064,630	10.317	3.16%
2015-11-11	0	18.38	18.34	18.40	18.28	18.64	2,297,093	42,364,778	18.443	10.12	10.10	10.13	10.06	10.26	4,173,153	10.152	0.00%
2015-11-10	0	18.38	18.40	18.42	18.22	18.66	4,549,971	83,415,144	18.333	10.12	10.13	10.14	10.03	10.27	8,265,981	10.091	-1.39%
2015-11-09	0	18.64	18.60	18.68	18.60	18.82	2,117,000	39,478,312	18.648	10.26	10.24	10.28	10.24	10.36	3,845,976	10.265	-1.27%
2015-11-06	0	18.88	18.84	18.92	18.64	18.94	1,990,867	37,477,895	18.825	10.39	10.37	10.41	10.26	10.43	3,616,829	10.362	0.00%
2015-11-05	0	18.88	18.86	18.88	18.80	19.24	2,461,866	46,593,607	18.926	10.39	10.38	10.39	10.35	10.59	4,472,498	10.418	-1.26%
2015-11-04	0	19.12	19.04	19.14	18.80	19.40	5,019,842	95,985,361	19.121	10.52	10.48	10.54	10.35	10.68	9,119,600	10.525	2.47%
2015-11-03	0	18.66	18.60	18.68	18.54	19.04	3,867,875	72,406,257	18.720	10.27	10.24	10.28	10.21	10.48	7,026,810	10.304	0.43%
2015-11-02	0	18.58	18.54	18.62	18.54	19.20	3,413,375	63,895,518	18.719	10.23	10.21	10.25	10.21	10.57	6,201,115	10.304	-2.31%
2015-10-30	0	19.02	18.98	19.04	18.98	19.50	3,174,816	60,691,886	19.117	10.47	10.45	10.48	10.45	10.73	5,767,722	10.523	-1.65%
2015-10-29	0	19.34	19.32	19.40	19.26	19.96	8,189,100	159,572,834	19.486	10.65	10.63	10.68	10.60	10.99	14,877,225	10.726	-0.92%
2015-10-28	0	19.52	19.44	19.54	19.40	19.70	2,294,726	44,741,137	19.497	10.74	10.70	10.76	10.68	10.84	4,168,853	10.732	-0.41%
2015-10-27	0	19.60	19.58	19.68	19.36	19.90	5,101,195	99,808,360	19.566	10.79	10.78	10.83	10.66	10.95	9,267,395	10.770	-0.31%
2015-10-26	0	19.66	19.64	19.66	19.64	20.30	2,442,970	48,424,260	19.822	10.82	10.81	10.82	10.81	11.17	4,438,170	10.911	-1.21%
2015-10-23	0	19.90	19.90	19.98	19.76	20.25	14,195,135	277,295,101	19.535	10.95	10.95	11.00	10.88	11.15	25,788,453	10.753	3.00%
2015-10-22	0	19.32	19.32	19.34	19.14	19.50	27,287,509	527,340,892	19.325	10.63	10.63	10.65	10.54	10.73	49,573,508	10.638	-0.21%
2015-10-20	0	19.36	19.36	19.38	19.18	19.58	3,950,126	76,607,318	19.394	10.66	10.66	10.67	10.56	10.78	7,176,236	10.675	-0.62%
2015-10-19	0	19.48	19.44	19.52	19.30	19.60	3,850,640	74,829,047	19.433	10.72	10.70	10.74	10.62	10.79	6,995,499	10.697	0.00%
2015-10-16	0	19.48	19.44	19.50	19.36	19.64	5,794,734	112,614,700	19.434	10.72	10.70	10.73	10.66	10.81	10,527,355	10.697	0.52%
2015-10-15	0	19.38	19.34	19.38	19.04	19.46	7,075,327	136,680,907	19.318	10.67	10.65	10.67	10.48	10.71	12,853,822	10.633	1.36%
2015-10-14	0	19.12	19.04	19.12	18.90	19.38	9,576,025	181,849,966	18.990	10.52	10.48	10.52	10.40	10.67	17,396,867	10.453	1.59%
2015-10-13	0	18.82	18.78	18.86	18.74	19.20	8,195,519	155,152,942	18.931	10.36	10.34	10.38	10.32	10.57	14,888,887	10.421	-0.11%
2015-10-12	0	18.84	18.78	18.84	18.38	18.84	10,115,279	188,747,849	18.660	10.37	10.34	10.37	10.12	10.37	18,376,535	10.271	3.97%
2015-10-09	0	18.12	18.06	18.12	18.06	18.30	8,051,045	145,881,799	18.120	9.974	9.941	9.974	9.941	10.07	14,626,419	9.9739	0.11%
2015-10-08	0	18.10	18.04	18.16	17.86	18.20	6,726,741	121,231,097	18.022	9.963	9.930	9.996	9.831	10.02	12,220,542	9.9203	0.22%
2015-10-07	0	18.06	18.02	18.10	17.72	18.12	21,592,176	382,680,893	17.723	9.941	9.919	9.963	9.754	9.974	39,226,736	9.7556	0.33%
2015-10-06	0	18.00	18.00	18.02	17.46	18.36	7,103,390	126,463,487	17.803	9.908	9.908	9.919	9.611	10.11	12,904,804	9.7997	-0.22%
2015-10-05	0	18.04	18.00	18.08	17.68	18.20	8,295,000	148,169,249	17.862	9.930	9.908	9.952	9.732	10.02	15,069,615	9.8323	3.68%
2015-10-02	0	17.40	17.40	17.42	17.14	17.62	8,554,035	147,844,603	17.284	9.578	9.578	9.589	9.435	9.699	15,540,206	9.5137	0.23%
2015-09-30	0	17.36	17.32	17.42	17.06	17.42	9,842,287	169,932,828	17.266	9.556	9.534	9.589	9.391	9.589	17,880,588	9.5038	1.28%
2015-09-29	0	17.14	17.06	17.14	17.00	17.34	7,297,500	124,681,689	17.086	9.435	9.391	9.435	9.358	9.545	13,257,446	9.4047	-2.39%
2015-09-25	0	17.56	17.54	17.58	17.18	17.66	2,348,432	41,119,283	17.509	9.666	9.655	9.677	9.457	9.721	4,266,421	9.6379	0.80%
2015-09-24	0	17.42	17.40	17.44	17.14	17.46	6,036,356	104,722,231	17.349	9.589	9.578	9.600	9.435	9.611	10,966,312	9.5494	1.40%
2015-09-23	0	17.18	17.12	17.16	17.00	17.66	4,811,509	82,929,496	17.236	9.457	9.424	9.446	9.358	9.721	8,741,120	9.4873	-4.13%
2015-09-22	0	17.92	17.88	17.92	17.60	18.16	3,072,050	55,105,132	17.938	9.864	9.842	9.864	9.688	9.996	5,581,026	9.8737	1.24%
2015-09-21	0	17.70	17.68	17.76	17.44	17.88	3,273,576	57,958,451	17.705	9.743	9.732	9.776	9.600	9.842	5,947,140	9.7456	-0.23%
2015-09-18	0	17.74	17.74	17.88	17.50	17.88	11,639,723	206,593,607	17.749	9.765	9.765	9.842	9.633	9.842	21,146,009	9.7699	1.14%
2015-09-17	0	17.54	17.50	17.56	17.32	17.96	7,224,750	126,708,936	17.538	9.655	9.633	9.666	9.534	9.886	13,125,280	9.6538	-2.12%
2015-09-16	0	17.92	17.86	17.88	17.50	17.98	6,713,610	119,057,162	17.734	9.864	9.831	9.842	9.633	9.897	12,196,687	9.7614	1.24%
2015-09-15	0	17.70	17.64	17.74	17.50	17.98	5,794,686	102,044,292	17.610	9.743	9.710	9.765	9.633	9.897	10,527,268	9.6933	-0.78%
2015-09-14	0	17.84	17.82	17.84	17.72	18.04	3,204,436	57,105,883	17.821	9.820	9.809	9.820	9.754	9.930	5,821,533	9.8094	0.45%
2015-09-11	0	17.76	17.72	17.74	17.56	17.94	5,040,098	89,607,974	17.779	9.776	9.754	9.765	9.666	9.875	9,156,400	9.7864	0.74%
2015-09-10	0	17.80	17.80	17.86	17.68	18.02	4,490,512	79,987,245	17.813	9.704	9.704	9.737	9.639	9.824	8,236,625	9.7112	-2.41%
2015-09-09	0	18.24	18.20	18.30	17.44	18.38	7,877,678	142,020,054	18.028	9.944	9.922	9.977	9.508	10.02	14,449,462	9.8287	4.83%
2015-09-08	0	17.40	17.40	17.42	17.00	17.48	7,259,875	125,001,003	17.218	9.486	9.486	9.497	9.268	9.530	13,316,270	9.3871	2.35%
2015-09-07	0	17.00	17.00	17.02	16.96	17.56	7,119,005	121,910,523	17.125	9.268	9.268	9.279	9.246	9.574	13,057,882	9.3362	-2.41%
2015-09-04	0	17.42	17.40	17.42	17.32	17.96	7,025,749	122,420,215	17.425	9.497	9.486	9.497	9.443	9.792	12,886,830	9.4996	-0.80%
2015-09-02	0	17.56	17.54	17.56	17.46	17.84	5,859,196	102,811,450	17.547	9.574	9.563	9.574	9.519	9.726	10,747,105	9.5664	-0.57%
2015-09-01	0	17.66	17.64	17.68	17.36	17.86	4,979,672	87,873,656	17.646	9.628	9.617	9.639	9.464	9.737	9,133,857	9.6207	0.91%
2015-08-31	0	17.50	17.50	17.54	17.18	17.80	9,218,910	160,316,027	17.390	9.541	9.541	9.563	9.366	9.704	16,909,588	9.4808	-1.13%
2015-08-28	0	17.70	17.68	17.72	17.68	18.62	4,874,243	87,369,966	17.925	9.650	9.639	9.661	9.639	10.15	8,940,476	9.7724	-2.43%
2015-08-27	0	18.14	18.12	18.20	17.56	18.26	5,610,323	100,658,367	17.942	9.890	9.879	9.922	9.574	9.955	10,290,615	9.7816	3.54%
2015-08-26	0	17.52	17.50	17.52	17.32	17.88	6,358,865	111,823,368	17.585	9.552	9.541	9.552	9.443	9.748	11,663,612	9.5874	0.46%
2015-08-25	0	17.44	17.42	17.46	17.28	17.86	8,494,563	148,870,269	17.525	9.508	9.497	9.519	9.421	9.737	15,580,970	9.5546	0.81%
2015-08-24	0	17.30	17.28	17.30	17.18	17.90	7,760,876	135,244,595	17.426	9.432	9.421	9.432	9.366	9.759	14,235,220	9.5007	-5.46%
2015-08-21	0	18.30	18.24	18.30	18.04	18.92	7,193,749	131,072,228	18.220	9.977	9.944	9.977	9.835	10.31	13,194,980	9.9335	-2.66%
2015-08-20	0	18.80	18.76	18.80	18.54	19.00	5,890,010	110,296,877	18.726	10.25	10.23	10.25	10.11	10.36	10,803,625	10.209	-0.84%
2015-08-19	0	18.96	18.90	18.98	18.88	19.56	7,477,901	143,102,199	19.137	10.34	10.30	10.35	10.29	10.66	13,716,180	10.433	-2.57%
2015-08-18	0	19.46	19.48	19.50	19.36	19.94	5,426,852	106,002,217	19.533	10.61	10.62	10.63	10.55	10.87	9,954,087	10.649	-1.42%
2015-08-17	0	19.74	19.68	19.76	19.66	19.88	3,011,426	59,420,852	19.732	10.76	10.73	10.77	10.72	10.84	5,523,644	10.758	0.10%
2015-08-14	0	19.72	19.70	19.74	19.68	19.96	4,966,310	98,126,458	19.758	10.75	10.74	10.76	10.73	10.88	9,109,348	10.772	-0.40%
2015-08-13	0	19.80	19.80	19.84	19.64	20.15	8,237,819	162,689,356	19.749	10.79	10.79	10.82	10.71	10.99	15,110,043	10.767	-1.00%
2015-08-12	0	20.00	19.98	20.00	19.88	20.45	8,156,912	164,035,613	20.110	10.90	10.89	10.90	10.84	11.15	14,961,641	10.964	-2.68%
2015-08-11	0	20.55	20.55	20.65	20.50	21.10	6,576,660	136,643,386	20.777	11.20	11.20	11.26	11.18	11.50	12,063,098	11.327	-1.20%
2015-08-10	0	20.80	20.80	20.85	20.55	21.15	8,061,249	167,630,653	20.795	11.34	11.34	11.37	11.20	11.53	14,786,173	11.337	-1.65%
2015-08-07	0	21.15	21.10	21.15	21.05	21.30	6,461,697	136,951,644	21.194	11.53	11.50	11.53	11.48	11.61	11,852,229	11.555	-1.17%
2015-08-06	0	21.40	21.40	21.50	21.25	21.65	4,749,531	101,964,813	21.468	11.67	11.67	11.72	11.59	11.80	8,711,725	11.704	-1.15%
2015-08-05	0	21.65	21.60	21.75	21.45	21.85	7,445,716	161,064,102	21.632	11.80	11.78	11.86	11.69	11.91	13,657,145	11.793	-0.69%
2015-08-04	0	21.80	21.75	21.85	21.50	21.90	7,087,936	153,655,693	21.678	11.89	11.86	11.91	11.72	11.94	13,000,895	11.819	0.69%
2015-08-03	0	21.65	21.60	21.75	21.50	22.25	7,416,660	161,336,719	21.753	11.80	11.78	11.86	11.72	12.13	13,603,850	11.860	-2.26%
2015-07-31	0	22.15	22.05	22.25	21.85	22.25	4,369,898	96,413,774	22.063	12.08	12.02	12.13	11.91	12.13	8,015,392	12.029	0.45%
2015-07-30	0	22.05	22.00	22.10	21.95	22.50	1,835,305	40,751,310	22.204	12.02	11.99	12.05	11.97	12.27	3,366,369	12.105	0.23%
2015-07-29	0	22.00	21.95	22.05	21.80	22.15	2,978,877	65,329,781	21.931	11.99	11.97	12.02	11.89	12.08	5,463,941	11.957	0.00%
2015-07-28	0	22.00	21.95	22.05	21.75	22.30	3,309,410	72,730,735	21.977	11.99	11.97	12.02	11.86	12.16	6,070,214	11.982	0.46%
2015-07-27	0	21.90	21.90	21.95	21.75	22.40	4,329,534	95,150,001	21.977	11.94	11.94	11.97	11.86	12.21	7,941,355	11.982	-2.88%
2015-07-24	0	22.55	22.50	22.55	22.20	22.70	3,339,453	74,994,096	22.457	12.29	12.27	12.29	12.10	12.38	6,125,320	12.243	0.00%
2015-07-23	0	22.55	22.45	22.55	22.40	22.80	2,671,124	60,365,051	22.599	12.29	12.24	12.29	12.21	12.43	4,899,452	12.321	0.22%
2015-07-22	0	22.50	22.45	22.50	22.20	22.75	3,248,874	72,809,987	22.411	12.27	12.24	12.27	12.10	12.40	5,959,177	12.218	-0.22%
2015-07-21	0	22.55	22.50	22.60	22.30	22.80	2,388,277	54,001,270	22.611	12.29	12.27	12.32	12.16	12.43	4,380,646	12.327	0.22%
2015-07-20	0	22.50	22.45	22.55	22.30	22.75	1,888,912	42,430,258	22.463	12.27	12.24	12.29	12.16	12.40	3,464,696	12.246	-1.10%
2015-07-17	0	22.75	22.60	22.75	22.20	22.80	2,281,895	51,498,415	22.568	12.40	12.32	12.40	12.10	12.43	4,185,517	12.304	1.56%
2015-07-16	0	22.40	22.35	22.45	22.00	22.50	3,700,374	82,518,998	22.300	12.21	12.18	12.24	11.99	12.27	6,787,332	12.158	0.45%
2015-07-15	0	22.30	22.10	22.35	22.00	22.35	3,569,947	79,041,821	22.141	12.16	12.05	12.18	11.99	12.18	6,548,099	12.071	0.68%
2015-07-14	0	22.15	22.05	22.15	22.00	22.90	5,040,879	111,771,848	22.173	12.08	12.02	12.08	11.99	12.48	9,246,124	12.089	-2.42%
2015-07-13	0	22.70	22.60	22.75	21.15	22.75	7,613,079	167,385,833	21.987	12.38	12.32	12.40	11.53	12.40	13,964,127	11.987	4.61%
2015-07-10	0	21.70	21.55	21.70	21.40	21.85	5,242,169	113,402,931	21.633	11.83	11.75	11.83	11.67	11.91	9,615,336	11.794	0.70%
2015-07-09	0	21.55	21.50	21.60	20.85	22.00	9,881,005	211,919,994	21.447	11.75	11.72	11.78	11.37	11.99	18,124,022	11.693	4.87%
2015-07-08	0	20.55	20.45	20.65	19.86	21.90	13,148,680	275,203,417	20.930	11.20	11.15	11.26	10.83	11.94	24,117,684	11.411	-7.85%
2015-07-07	0	22.30	22.25	22.30	22.20	22.90	2,814,284	62,901,913	22.351	12.16	12.13	12.16	12.10	12.48	5,162,040	12.185	-1.55%
2015-07-06	0	22.65	22.55	22.65	21.95	23.20	6,327,888	142,693,697	22.550	12.35	12.29	12.35	11.97	12.65	11,606,793	12.294	-0.66%
2015-07-03	0	22.80	22.70	22.80	22.55	23.70	4,578,067	105,158,851	22.970	12.43	12.38	12.43	12.29	12.92	8,397,221	12.523	-2.56%
2015-07-02	0	23.40	23.35	23.55	23.30	24.30	5,437,766	128,357,751	23.605	12.76	12.73	12.84	12.70	13.25	9,974,106	12.869	1.52%
2015-06-30	0	23.05	23.00	23.10	23.00	23.40	4,198,108	96,748,860	23.046	12.57	12.54	12.59	12.54	12.76	7,700,290	12.564	0.22%
2015-06-29	0	23.00	23.00	23.05	22.80	23.60	6,354,679	146,171,460	23.002	12.54	12.54	12.57	12.43	12.87	11,655,934	12.541	-1.29%
2015-06-26	0	23.30	23.20	23.30	23.20	23.85	6,344,092	148,816,598	23.458	12.70	12.65	12.70	12.65	13.00	11,636,515	12.789	-3.32%
2015-06-25	0	24.10	24.00	24.10	23.50	24.15	6,278,438	150,681,503	24.000	13.14	13.08	13.14	12.81	13.17	11,516,090	13.084	1.05%
2015-06-24	0	23.85	23.80	23.85	23.60	24.00	4,005,957	95,223,674	23.771	13.00	12.98	13.00	12.87	13.08	7,347,841	12.959	0.42%
2015-06-23	0	23.75	23.75	23.80	23.30	23.90	3,827,611	90,538,871	23.654	12.95	12.95	12.98	12.70	13.03	7,020,713	12.896	1.93%
2015-06-22	0	23.30	23.30	23.35	23.00	23.80	5,320,514	124,222,172	23.348	12.70	12.70	12.73	12.54	12.98	9,759,039	12.729	1.08%
2015-06-19	0	23.05	23.05	23.25	22.95	23.95	15,828,955	367,362,072	23.208	12.57	12.57	12.68	12.51	13.06	29,033,921	12.653	-2.54%
2015-06-18	0	23.65	23.60	23.70	23.25	23.75	6,031,594	142,242,211	23.583	12.89	12.87	12.92	12.68	12.95	11,063,322	12.857	-0.63%
2015-06-17	0	23.80	23.75	23.80	23.65	23.90	4,335,442	103,171,396	23.797	12.98	12.95	12.98	12.89	13.03	7,952,192	12.974	0.21%
2015-06-16	0	23.75	23.75	23.80	23.55	23.95	1,455,765	34,602,765	23.769	12.95	12.95	12.98	12.84	13.06	2,670,206	12.959	-1.25%
2015-06-15	0	24.05	24.00	24.05	23.65	24.10	2,854,463	68,410,896	23.966	13.11	13.08	13.11	12.89	13.14	5,235,738	13.066	-0.41%
2015-06-12	0	24.15	24.05	24.15	23.75	24.30	6,360,831	152,532,144	23.980	13.17	13.11	13.17	12.95	13.25	11,667,218	13.074	1.68%
2015-06-11	0	23.75	23.75	23.80	23.55	24.00	5,275,304	125,581,509	23.806	12.95	12.95	12.98	12.84	13.08	9,676,113	12.979	1.28%
2015-06-10	0	23.45	23.40	23.45	23.00	24.00	5,507,300	129,907,785	23.588	12.78	12.76	12.78	12.54	13.08	10,101,647	12.860	-1.68%
2015-06-09	0	23.85	23.85	23.90	23.70	24.10	9,130,750	217,820,560	23.856	13.00	13.00	13.03	12.92	13.14	16,747,882	13.006	0.00%
2015-06-08	0	23.85	23.80	23.85	23.70	24.10	7,691,441	183,850,771	23.903	13.00	12.98	13.00	12.92	13.14	14,107,861	13.032	-0.83%
2015-06-05	0	24.05	24.00	24.15	24.00	24.50	5,944,553	143,796,617	24.190	13.11	13.08	13.17	13.08	13.36	10,903,669	13.188	-0.62%
2015-06-04	0	24.20	24.30	24.35	24.00	24.65	13,860,555	336,210,888	24.257	13.19	13.25	13.28	13.08	13.44	25,423,426	13.224	-1.63%
2015-06-03	0	24.60	24.60	24.65	24.35	24.70	6,962,281	170,739,415	24.523	13.41	13.41	13.44	13.28	13.47	12,770,415	13.370	0.20%
2015-06-02	0	24.55	24.55	24.65	24.25	24.65	6,847,862	167,841,645	24.510	13.38	13.38	13.44	13.22	13.44	12,560,544	13.363	-0.20%
2015-06-01	0	24.60	24.60	24.65	24.50	25.00	5,533,163	136,768,725	24.718	13.41	13.41	13.44	13.36	13.63	10,149,086	13.476	0.41%
2015-05-29	0	24.50	24.40	24.45	24.40	25.45	11,140,983	276,275,808	24.798	13.36	13.30	13.33	13.30	13.88	20,435,109	13.520	-2.97%
2015-05-28	0	25.25	25.25	25.30	25.20	26.40	12,274,694	315,493,449	25.703	13.77	13.77	13.79	13.74	14.39	22,514,594	14.013	-2.88%
2015-05-27	0	26.00	26.00	26.05	25.60	26.25	11,979,059	310,040,700	25.882	14.17	14.17	14.20	13.96	14.31	21,972,332	14.111	-1.14%
2015-05-26	0	26.30	26.25	26.30	25.70	26.45	12,576,625	330,600,143	26.287	14.34	14.31	14.34	14.01	14.42	23,068,405	14.331	2.14%
2015-05-22	0	25.75	25.70	25.75	25.60	25.85	5,073,274	130,605,915	25.744	14.04	14.01	14.04	13.96	14.09	9,305,544	14.035	0.59%
2015-05-21	0	25.60	25.50	25.60	25.50	25.80	6,185,378	158,538,709	25.631	13.96	13.90	13.96	13.90	14.07	11,345,397	13.974	-0.58%
2015-05-20	0	25.75	25.60	25.80	25.15	25.80	8,654,086	222,120,999	25.667	14.04	13.96	14.07	13.71	14.07	15,873,572	13.993	1.98%
2015-05-19	0	25.25	25.20	25.25	25.05	25.30	6,389,438	160,796,346	25.166	13.77	13.74	13.77	13.66	13.79	11,719,690	13.720	0.00%
2015-05-18	0	25.25	25.20	25.30	25.00	25.30	7,253,426	182,134,766	25.110	13.77	13.74	13.79	13.63	13.79	13,304,441	13.690	0.60%
2015-05-15	0	25.10	25.05	25.15	24.40	25.25	10,649,094	263,930,577	24.784	13.68	13.66	13.71	13.30	13.77	19,532,872	13.512	1.83%
2015-05-14	0	24.65	24.55	24.65	24.45	24.85	5,346,315	131,295,031	24.558	13.44	13.38	13.44	13.33	13.55	9,806,364	13.389	0.82%
2015-05-13	0	24.45	24.35	24.40	24.20	24.85	8,290,352	203,406,664	24.535	13.33	13.28	13.30	13.19	13.55	15,206,400	13.376	-1.01%
2015-05-12	0	24.70	24.65	24.70	24.50	24.90	5,293,015	130,919,772	24.734	13.47	13.44	13.47	13.36	13.58	9,708,599	13.485	-0.40%
2015-05-11	0	24.80	24.75	24.80	24.60	25.00	5,563,032	137,705,353	24.754	13.52	13.49	13.52	13.41	13.63	10,203,872	13.495	-0.40%
2015-05-08	0	24.90	24.85	24.95	24.75	25.35	10,256,271	256,310,436	24.991	13.58	13.55	13.60	13.49	13.82	18,812,345	13.625	-0.60%
2015-05-07	0	25.05	25.00	25.05	25.00	25.60	8,781,809	220,757,149	25.138	13.66	13.63	13.66	13.63	13.96	16,107,845	13.705	-1.18%
2015-05-06	0	25.35	25.30	25.45	25.20	25.70	8,683,385	220,495,883	25.393	13.82	13.79	13.88	13.74	14.01	15,927,313	13.844	0.00%
2015-05-05	0	25.35	25.35	25.40	25.10	25.70	8,814,484	223,721,038	25.381	13.82	13.82	13.85	13.68	14.01	16,167,778	13.837	0.20%
2015-05-04	0	25.30	25.30	25.35	24.90	26.00	18,491,131	465,279,656	25.162	13.79	13.79	13.82	13.58	14.17	33,916,961	13.718	-1.40%
2015-04-30	0	26.25	26.20	26.35	25.25	26.35	10,771,032	279,358,486	25.936	13.99	13.96	14.04	13.46	14.04	20,210,796	13.822	0.19%
2015-04-29	0	26.20	26.05	26.30	24.30	26.35	44,338,004	1,093,055,908	24.653	13.96	13.88	14.02	12.95	14.04	83,195,962	13.138	7.82%
2015-04-28	0	24.30	24.20	24.25	23.90	24.35	4,363,911	105,490,440	24.173	12.95	12.90	12.92	12.74	12.98	8,188,455	12.883	0.00%
2015-04-27	0	24.30	24.15	24.30	23.80	24.35	7,959,709	191,659,980	24.079	12.95	12.87	12.95	12.68	12.98	14,935,621	12.832	1.89%
2015-04-24	0	23.85	23.75	23.80	23.50	23.90	5,827,562	138,303,331	23.733	12.71	12.66	12.68	12.52	12.74	10,934,855	12.648	0.63%
2015-04-23	0	23.70	23.60	23.80	23.60	23.95	8,912,163	212,120,500	23.801	12.63	12.58	12.68	12.58	12.76	16,722,809	12.685	0.64%
2015-04-22	0	23.55	23.60	23.65	23.50	23.85	4,803,117	113,406,805	23.611	12.55	12.58	12.60	12.52	12.71	9,012,583	12.583	0.21%
2015-04-21	0	23.50	23.50	23.55	23.15	23.65	3,040,951	71,203,379	23.415	12.52	12.52	12.55	12.34	12.60	5,706,049	12.479	2.17%
2015-04-20	0	23.00	23.00	23.15	23.00	23.70	5,678,814	132,424,629	23.319	12.26	12.26	12.34	12.26	12.63	10,655,743	12.428	-2.54%
2015-04-17	0	23.60	23.50	23.60	23.45	23.80	4,108,746	96,869,998	23.577	12.58	12.52	12.58	12.50	12.68	7,709,663	12.565	-0.21%
2015-04-16	0	23.65	23.60	23.65	23.50	23.80	6,072,901	143,818,896	23.682	12.60	12.58	12.60	12.52	12.68	11,395,209	12.621	-0.42%
2015-04-15	0	23.75	23.70	23.75	23.65	24.40	7,372,141	176,939,831	24.001	12.66	12.63	12.66	12.60	13.00	13,833,107	12.791	-1.25%
2015-04-14	0	24.05	24.05	24.15	24.00	24.70	12,189,805	295,331,098	24.228	12.82	12.82	12.87	12.79	13.16	22,872,986	12.912	-0.41%
2015-04-13	0	24.15	24.15	24.25	23.90	24.45	11,267,648	273,179,158	24.245	12.87	12.87	12.92	12.74	13.03	21,142,648	12.921	0.00%
2015-04-10	0	24.15	24.05	24.15	23.35	24.15	9,618,809	228,825,240	23.789	12.87	12.82	12.87	12.44	12.87	18,048,762	12.678	3.21%
2015-04-09	0	23.40	23.40	23.45	22.70	23.55	11,929,170	277,471,382	23.260	12.47	12.47	12.50	12.10	12.55	22,383,930	12.396	2.86%
2015-04-08	0	22.75	22.60	22.70	22.35	22.90	11,019,891	249,096,265	22.604	12.12	12.04	12.10	11.91	12.20	20,677,756	12.047	2.71%
2015-04-02	0	22.15	22.10	22.20	21.90	22.20	4,865,180	107,503,244	22.096	11.80	11.78	11.83	11.67	11.83	9,129,038	11.776	0.68%
2015-04-01	0	22.00	21.85	22.05	21.75	22.05	7,749,288	168,928,014	21.799	11.72	11.64	11.75	11.59	11.75	14,540,787	11.618	0.92%
2015-03-31	0	21.80	21.70	21.90	21.25	21.90	9,659,006	209,533,188	21.693	11.62	11.56	11.67	11.32	11.67	18,124,187	11.561	1.63%
2015-03-30	0	21.45	21.35	21.45	21.25	21.55	5,107,250	109,163,873	21.374	11.43	11.38	11.43	11.32	11.48	9,583,259	11.391	0.23%
2015-03-27	0	21.40	21.35	21.40	21.15	21.45	2,964,974	63,321,053	21.356	11.40	11.38	11.40	11.27	11.43	5,563,486	11.382	0.94%
2015-03-26	0	21.20	21.10	21.20	21.10	21.50	5,439,680	115,651,937	21.261	11.30	11.24	11.30	11.24	11.46	10,207,032	11.331	-0.24%
2015-03-25	0	21.25	21.25	21.35	21.20	21.40	8,562,814	182,422,196	21.304	11.32	11.32	11.38	11.30	11.40	16,067,289	11.354	-0.47%
2015-03-24	0	21.35	21.30	21.40	21.25	21.60	6,170,470	131,997,444	21.392	11.38	11.35	11.40	11.32	11.51	11,578,288	11.400	-0.23%
2015-03-23	0	21.40	21.35	21.40	21.25	21.50	13,207,852	281,467,482	21.311	11.40	11.38	11.40	11.32	11.46	24,783,253	11.357	1.18%
2015-03-20	0	21.15	21.10	21.25	21.10	21.60	8,266,883	175,445,150	21.223	11.27	11.24	11.32	11.24	11.51	15,512,004	11.310	-1.17%
2015-03-19	0	21.40	21.45	21.50	21.25	21.75	7,041,930	151,159,366	21.466	11.40	11.43	11.46	11.32	11.59	13,213,498	11.440	-0.93%
2015-03-18	0	21.60	21.45	21.50	21.45	21.70	10,011,978	216,269,963	21.601	11.51	11.43	11.46	11.43	11.56	18,786,505	11.512	0.23%
2015-03-17	0	21.55	21.55	21.60	21.50	21.70	9,533,821	206,221,751	21.631	11.48	11.48	11.51	11.46	11.56	17,889,290	11.528	-0.69%
2015-03-16	0	21.70	21.65	21.70	21.50	21.80	5,148,206	111,592,725	21.676	11.56	11.54	11.56	11.46	11.62	9,660,109	11.552	-0.23%
2015-03-13	0	21.75	21.70	21.75	21.60	21.85	4,422,985	96,006,458	21.706	11.59	11.56	11.59	11.51	11.64	8,299,302	11.568	-0.23%
2015-03-12	0	21.80	21.75	21.80	21.70	21.95	4,857,686	105,985,776	21.818	11.62	11.59	11.62	11.56	11.70	9,114,976	11.628	-0.68%
2015-03-11	0	21.95	21.85	21.95	21.70	22.00	4,601,027	100,600,069	21.865	11.70	11.64	11.70	11.56	11.72	8,633,381	11.652	0.46%
2015-03-10	0	21.85	21.85	21.95	21.70	21.95	5,785,387	126,239,955	21.820	11.64	11.64	11.70	11.56	11.70	10,855,717	11.629	0.00%
2015-03-09	0	21.85	21.85	21.95	21.70	21.95	4,244,378	92,671,177	21.834	11.64	11.64	11.70	11.56	11.70	7,964,163	11.636	-0.46%
2015-03-06	0	21.95	21.95	22.00	21.85	22.10	6,318,598	138,766,534	21.962	11.70	11.70	11.72	11.64	11.78	11,856,236	11.704	-0.23%
2015-03-05	0	22.00	21.95	22.05	21.95	22.40	5,054,698	111,600,155	22.079	11.72	11.70	11.75	11.70	11.94	9,484,650	11.766	-2.00%
2015-03-04	0	22.45	22.35	22.45	22.30	22.60	7,506,552	168,644,690	22.466	11.96	11.91	11.96	11.88	12.04	14,085,316	11.973	0.22%
2015-03-03	0	22.40	22.40	22.45	22.15	22.50	5,746,374	128,576,828	22.375	11.94	11.94	11.96	11.80	11.99	10,782,513	11.925	1.82%
2015-03-02	0	22.00	22.00	22.10	21.80	22.10	4,364,605	95,937,585	21.981	11.72	11.72	11.78	11.62	11.78	8,189,758	11.714	0.00%
2015-02-27	0	22.00	21.95	22.05	21.90	22.25	6,740,083	148,728,328	22.066	11.72	11.70	11.75	11.67	11.86	12,647,112	11.760	0.00%
2015-02-26	0	22.00	22.00	22.10	22.00	22.35	3,868,876	85,432,354	22.082	11.72	11.72	11.78	11.72	11.91	7,259,570	11.768	-0.45%
2015-02-25	0	22.10	22.05	22.15	22.00	22.35	3,768,780	83,487,647	22.152	11.78	11.75	11.80	11.72	11.91	7,071,750	11.806	0.23%
2015-02-24	0	22.05	22.00	22.10	21.95	22.40	4,461,072	98,279,852	22.031	11.75	11.72	11.78	11.70	11.94	8,370,769	11.741	-0.45%
2015-02-23	0	22.15	22.05	22.15	21.90	22.30	3,760,011	83,023,913	22.081	11.80	11.75	11.80	11.67	11.88	7,055,296	11.768	-0.45%
2015-02-18	0	22.25	22.15	22.25	22.10	22.40	3,817,380	84,992,486	22.265	11.86	11.80	11.86	11.78	11.94	7,162,943	11.866	0.45%
2015-02-17	0	22.15	22.15	22.25	22.15	22.45	2,924,270	64,968,382	22.217	11.80	11.80	11.86	11.80	11.96	5,487,109	11.840	-1.34%
2015-02-16	0	22.45	22.35	22.45	22.10	22.65	2,885,594	64,295,047	22.281	11.96	11.91	11.96	11.78	12.07	5,414,537	11.875	-0.22%
2015-02-13	0	22.50	22.40	22.50	21.85	22.50	4,682,343	104,345,068	22.285	11.99	11.94	11.99	11.64	11.99	8,785,962	11.876	2.97%
2015-02-12	0	21.85	21.85	21.95	21.70	22.05	3,985,763	87,235,395	21.887	11.64	11.64	11.70	11.56	11.75	7,478,897	11.664	-0.68%
2015-02-11	0	22.00	22.00	22.10	21.75	22.30	2,949,808	64,931,331	22.012	11.72	11.72	11.78	11.59	11.88	5,535,028	11.731	-1.35%
2015-02-10	0	22.30	22.25	22.35	21.90	22.35	7,417,894	163,968,218	22.104	11.88	11.86	11.91	11.67	11.91	13,918,958	11.780	1.36%
2015-02-09	0	22.00	22.00	22.05	21.90	22.50	5,546,618	123,491,539	22.264	11.72	11.72	11.75	11.67	11.99	10,407,690	11.865	-2.00%
2015-02-06	0	22.45	22.40	22.45	22.35	22.70	3,150,694	70,951,685	22.519	11.96	11.94	11.96	11.91	12.10	5,911,972	12.001	0.45%
2015-02-05	0	22.35	22.35	22.40	22.15	22.75	3,584,812	80,389,148	22.425	11.91	11.91	11.94	11.80	12.12	6,726,552	11.951	-1.11%
2015-02-04	0	22.60	22.50	22.60	22.35	22.80	4,966,724	112,093,916	22.569	12.04	11.99	12.04	11.91	12.15	9,319,576	12.028	0.44%
2015-02-03	0	22.50	22.45	22.50	22.40	22.85	4,601,355	103,927,987	22.586	11.99	11.96	11.99	11.94	12.18	8,633,996	12.037	-1.53%
2015-02-02	0	22.85	22.70	22.85	22.60	22.90	4,421,597	100,746,493	22.785	12.18	12.10	12.18	12.04	12.20	8,296,698	12.143	0.00%
2015-01-30	0	22.85	22.75	22.80	22.75	23.15	7,200,576	164,993,979	22.914	12.18	12.12	12.15	12.12	12.34	13,511,182	12.212	0.44%
2015-01-29	0	22.75	22.70	22.80	22.55	22.90	5,452,058	123,758,265	22.699	12.12	12.10	12.15	12.02	12.20	10,230,258	12.097	0.22%
2015-01-28	0	22.70	22.60	22.70	21.90	22.70	7,893,846	177,003,140	22.423	12.10	12.04	12.10	11.67	12.10	14,812,036	11.950	3.42%
2015-01-27	0	21.95	21.90	21.95	21.75	22.25	10,173,100	223,246,040	21.945	11.70	11.67	11.70	11.59	11.86	19,088,835	11.695	-0.90%
2015-01-26	0	22.15	22.05	22.10	21.80	22.35	8,602,783	189,816,471	22.065	11.80	11.75	11.78	11.62	11.91	16,142,287	11.759	1.14%
2015-01-23	0	21.90	21.85	21.90	21.55	21.95	6,258,165	136,310,703	21.781	11.67	11.64	11.67	11.48	11.70	11,742,839	11.608	0.92%
2015-01-22	0	21.70	21.70	21.80	21.50	21.80	3,662,993	79,493,544	21.702	11.56	11.56	11.62	11.46	11.62	6,873,251	11.566	1.17%
2015-01-21	0	21.45	21.40	21.50	21.15	21.50	3,255,455	69,505,218	21.350	11.43	11.40	11.46	11.27	11.46	6,108,545	11.378	1.42%
2015-01-20	0	21.15	21.15	21.25	21.10	21.35	4,429,112	93,922,750	21.206	11.27	11.27	11.32	11.24	11.38	8,310,799	11.301	-0.24%
2015-01-19	0	21.20	21.10	21.20	21.05	21.45	4,244,200	90,077,945	21.224	11.30	11.24	11.30	11.22	11.43	7,963,829	11.311	-0.24%
2015-01-16	0	21.25	21.20	21.30	21.15	21.40	3,391,038	72,106,037	21.264	11.32	11.30	11.35	11.27	11.40	6,362,954	11.332	0.24%
2015-01-15	0	21.20	21.15	21.25	21.10	21.50	5,853,967	124,143,948	21.207	11.30	11.27	11.32	11.24	11.46	10,984,401	11.302	-0.24%
2015-01-14	0	21.25	21.20	21.35	21.20	21.60	2,050,570	43,741,300	21.331	11.32	11.30	11.38	11.30	11.51	3,847,696	11.368	-0.70%
2015-01-13	0	21.40	21.35	21.40	21.20	21.55	3,789,574	80,797,015	21.321	11.40	11.38	11.40	11.30	11.48	7,110,768	11.363	0.94%
2015-01-12	0	21.20	21.10	21.15	21.05	21.45	8,493,734	179,846,801	21.174	11.30	11.24	11.27	11.22	11.43	15,937,668	11.284	0.47%
2015-01-09	0	21.10	21.10	21.15	21.05	21.45	3,568,467	75,793,749	21.240	11.24	11.24	11.27	11.22	11.43	6,695,882	11.319	-0.94%
2015-01-08	0	21.30	21.20	21.30	21.20	21.60	2,882,980	61,579,754	21.360	11.35	11.30	11.35	11.30	11.51	5,409,632	11.383	0.47%
2015-01-07	0	21.20	21.20	21.30	21.00	21.40	3,390,698	71,734,513	21.156	11.30	11.30	11.35	11.19	11.40	6,362,316	11.275	-0.24%
2015-01-06	0	21.25	21.20	21.25	21.05	21.75	4,369,188	92,962,885	21.277	11.32	11.30	11.32	11.22	11.59	8,198,357	11.339	-1.39%
2015-01-05	0	21.55	21.60	21.65	21.30	21.85	6,524,978	140,534,320	21.538	11.48	11.51	11.54	11.35	11.64	12,243,488	11.478	-1.60%
2015-01-02	0	21.90	21.85	21.95	21.45	21.95	2,573,853	55,947,752	21.737	11.67	11.64	11.70	11.43	11.70	4,829,585	11.584	0.69%
2014-12-31	0	21.75	21.75	21.95	21.60	21.95	2,175,020	47,372,460	21.780	11.59	11.59	11.70	11.51	11.70	4,081,214	11.607	0.00%
2014-12-30	0	21.75	21.70	21.85	21.55	22.30	2,356,622	51,203,316	21.727	11.59	11.56	11.64	11.48	11.88	4,421,972	11.579	-0.68%
2014-12-29	0	21.90	21.90	21.95	21.40	22.00	2,693,877	58,885,321	21.859	11.67	11.67	11.70	11.40	11.72	5,054,799	11.649	2.34%
2014-12-24	0	21.40	21.35	21.45	21.15	21.50	970,885	20,780,428	21.404	11.40	11.38	11.43	11.27	11.46	1,821,771	11.407	0.23%
2014-12-23	0	21.35	21.35	21.40	21.20	21.50	5,979,541	127,481,087	21.320	11.38	11.38	11.40	11.30	11.46	11,220,028	11.362	-0.93%
2014-12-22	0	21.55	21.55	21.65	21.30	21.65	3,122,414	67,229,516	21.531	11.48	11.48	11.54	11.35	11.54	5,858,907	11.475	0.94%
2014-12-19	0	21.35	21.25	21.35	21.20	21.50	4,358,139	92,962,884	21.331	11.38	11.32	11.38	11.30	11.46	8,177,625	11.368	0.00%
2014-12-18	0	21.35	21.30	21.45	21.00	21.60	4,763,215	101,726,512	21.357	11.38	11.35	11.43	11.19	11.51	8,937,711	11.382	1.18%
2014-12-17	0	21.10	21.05	21.15	20.90	21.30	3,897,278	82,302,521	21.118	11.24	11.22	11.27	11.14	11.35	7,312,864	11.254	-0.24%
2014-12-16	0	21.15	21.05	21.20	21.00	21.25	3,943,267	83,334,759	21.133	11.27	11.22	11.30	11.19	11.32	7,399,158	11.263	-0.94%
2014-12-15	0	21.35	21.30	21.40	21.20	21.50	3,907,567	83,429,891	21.351	11.38	11.35	11.40	11.30	11.46	7,332,170	11.379	-1.61%
2014-12-12	0	21.70	21.60	21.65	21.40	21.80	4,451,972	96,261,373	21.622	11.56	11.51	11.54	11.40	11.62	8,353,693	11.523	0.23%
2014-12-11	0	21.65	21.60	21.70	21.20	21.85	5,362,819	116,192,539	21.666	11.54	11.51	11.56	11.30	11.64	10,062,809	11.547	0.00%
2014-12-10	0	21.65	21.60	21.75	21.50	22.00	3,701,086	80,636,292	21.787	11.54	11.51	11.59	11.46	11.72	6,944,729	11.611	-0.23%
2014-12-09	0	21.70	21.60	21.70	21.50	22.00	6,527,000	141,577,375	21.691	11.56	11.51	11.56	11.46	11.72	12,247,282	11.560	-2.47%
2014-12-08	0	22.25	22.25	22.30	22.05	22.40	3,806,906	84,679,645	22.244	11.86	11.86	11.88	11.75	11.94	7,143,290	11.854	0.91%
2014-12-05	0	22.05	22.05	22.15	22.00	22.50	6,929,520	153,687,221	22.179	11.75	11.75	11.80	11.72	11.99	13,002,572	11.820	-0.23%
2014-12-04	0	22.10	22.05	22.10	22.05	22.40	4,852,372	107,412,071	22.136	11.78	11.75	11.78	11.75	11.94	9,105,005	11.797	-0.45%
2014-12-03	0	22.20	22.20	22.25	22.00	22.90	6,260,999	140,224,312	22.396	11.83	11.83	11.86	11.72	12.20	11,748,157	11.936	-2.63%
2014-12-02	0	22.80	22.65	22.80	22.40	22.85	2,882,829	65,255,518	22.636	12.15	12.07	12.15	11.94	12.18	5,409,349	12.063	0.88%
2014-12-01	0	22.60	22.45	22.65	22.45	23.05	4,711,761	106,819,648	22.671	12.04	11.96	12.07	11.96	12.28	8,841,162	12.082	-3.00%
2014-11-28	0	23.30	23.30	23.45	23.30	23.60	3,703,095	86,725,936	23.420	12.42	12.42	12.50	12.42	12.58	6,948,498	12.481	0.00%
2014-11-27	0	23.30	23.30	23.40	23.30	23.90	2,468,374	57,956,603	23.480	12.42	12.42	12.47	12.42	12.74	4,631,664	12.513	-1.27%
2014-11-26	0	23.60	23.60	23.65	23.25	23.80	3,667,214	86,550,622	23.601	12.58	12.58	12.60	12.39	12.68	6,881,171	12.578	0.21%
2014-11-25	0	23.55	23.40	23.65	23.40	23.70	6,648,036	156,630,974	23.560	12.55	12.47	12.60	12.47	12.63	12,474,394	12.556	0.86%
2014-11-24	0	23.35	23.30	23.40	22.80	23.50	4,277,483	99,578,133	23.280	12.44	12.42	12.47	12.15	12.52	8,026,282	12.407	3.78%
2014-11-21	0	22.50	22.45	22.55	22.40	22.75	3,197,489	72,074,069	22.541	11.99	11.96	12.02	11.94	12.12	5,999,778	12.013	0.00%
2014-11-20	0	22.50	22.40	22.50	22.35	22.85	3,370,388	76,028,637	22.558	11.99	11.94	11.99	11.91	12.18	6,324,206	12.022	-0.22%
2014-11-19	0	22.55	22.45	22.60	22.35	22.80	2,746,960	61,906,023	22.536	12.02	11.96	12.04	11.91	12.15	5,154,404	12.010	-0.44%
2014-11-18	0	22.65	22.55	22.65	22.50	23.20	1,867,030	42,477,416	22.751	12.07	12.02	12.07	11.99	12.36	3,503,301	12.125	-1.52%
2014-11-17	0	23.00	23.00	23.10	22.95	23.50	1,949,600	45,143,013	23.155	12.26	12.26	12.31	12.23	12.52	3,658,235	12.340	-0.65%
2014-11-14	0	23.15	23.05	23.20	22.95	23.25	2,129,153	49,179,845	23.098	12.34	12.28	12.36	12.23	12.39	3,995,149	12.310	0.22%
2014-11-13	0	23.10	23.05	23.15	22.75	23.15	2,535,238	58,227,646	22.967	12.31	12.28	12.34	12.12	12.34	4,757,128	12.240	0.65%
2014-11-12	0	22.95	22.80	22.95	22.70	23.15	2,996,153	68,557,915	22.882	12.23	12.15	12.23	12.10	12.34	5,621,990	12.195	-0.22%
2014-11-11	0	23.00	22.90	23.00	22.80	23.10	4,045,114	92,673,137	22.910	12.26	12.20	12.26	12.15	12.31	7,590,264	12.209	0.44%
2014-11-10	0	22.90	22.85	22.95	22.80	23.45	4,952,577	114,320,822	23.083	12.20	12.18	12.23	12.15	12.50	9,293,030	12.302	0.22%
2014-11-07	0	22.85	22.75	22.80	22.65	23.40	5,250,188	120,482,340	22.948	12.18	12.12	12.15	12.07	12.47	9,851,468	12.230	-0.87%
2014-11-06	0	23.05	22.90	23.05	22.90	23.55	5,521,348	127,942,066	23.172	12.28	12.20	12.28	12.20	12.55	10,360,274	12.349	-1.71%
2014-11-05	0	23.45	23.45	23.50	23.25	23.80	3,473,575	81,549,880	23.477	12.50	12.50	12.52	12.39	12.68	6,517,826	12.512	-2.29%
2014-11-04	0	24.00	23.90	24.05	23.75	24.40	3,883,994	93,456,716	24.062	12.79	12.74	12.82	12.66	13.00	7,287,938	12.823	-0.62%
2014-11-03	0	24.15	24.10	24.15	23.95	24.50	2,399,928	58,011,167	24.172	12.87	12.84	12.87	12.76	13.06	4,503,232	12.882	-0.21%
2014-10-31	0	24.20	24.05	24.20	23.55	24.40	4,464,216	107,160,442	24.004	12.90	12.82	12.90	12.55	13.00	8,376,668	12.793	2.98%
2014-10-30	0	23.50	23.50	23.55	23.30	23.75	6,400,000	150,280,763	23.481	12.52	12.52	12.55	12.42	12.66	12,008,979	12.514	0.21%
2014-10-29	0	23.45	23.35	23.45	23.00	23.45	3,441,800	80,526,405	23.397	12.50	12.44	12.50	12.26	12.50	6,458,204	12.469	0.43%
2014-10-28	0	23.35	23.35	23.40	22.65	23.40	3,666,463	84,933,765	23.165	12.44	12.44	12.47	12.07	12.47	6,879,762	12.345	2.64%
2014-10-27	0	22.75	22.65	22.80	22.65	23.40	1,180,315	26,907,376	22.797	12.12	12.07	12.15	12.07	12.47	2,214,747	12.149	-1.30%
2014-10-24	0	23.05	22.95	23.15	22.65	23.15	1,958,851	45,076,657	23.012	12.28	12.23	12.34	12.07	12.34	3,675,594	12.264	-0.22%
2014-10-23	0	23.10	23.00	23.10	22.65	23.10	1,248,831	28,675,744	22.962	12.31	12.26	12.31	12.07	12.31	2,343,310	12.237	0.22%
2014-10-22	0	23.05	22.95	23.10	22.75	23.15	2,500,657	57,383,085	22.947	12.28	12.23	12.31	12.12	12.34	4,692,240	12.229	1.32%
2014-10-21	0	22.75	22.65	22.70	22.45	22.85	2,683,585	60,835,265	22.669	12.12	12.07	12.10	11.96	12.18	5,035,487	12.081	0.44%
2014-10-20	0	22.65	22.65	22.70	22.55	22.95	3,487,436	79,206,046	22.712	12.07	12.07	12.10	12.02	12.23	6,543,835	12.104	-0.66%
2014-10-17	0	22.80	22.75	22.85	22.60	23.00	3,012,515	68,680,600	22.798	12.15	12.12	12.18	12.04	12.26	5,652,692	12.150	0.22%
2014-10-16	0	22.75	22.85	22.90	22.60	22.95	3,894,300	88,824,656	22.809	12.12	12.18	12.20	12.04	12.23	7,307,276	12.156	-2.57%
2014-10-15	0	23.35	23.25	23.35	22.55	23.40	2,873,624	66,172,650	23.028	12.44	12.39	12.44	12.02	12.47	5,392,077	12.272	1.97%
2014-10-14	0	22.90	22.85	22.90	22.70	23.45	2,205,330	50,697,325	22.989	12.20	12.18	12.20	12.10	12.50	4,138,088	12.251	-1.51%
2014-10-13	0	23.25	23.20	23.25	22.75	23.25	2,181,114	50,194,476	23.013	12.39	12.36	12.39	12.12	12.39	4,092,649	12.265	0.65%
2014-10-10	0	23.10	23.10	23.15	22.95	23.25	3,838,270	88,769,021	23.127	12.31	12.31	12.34	12.23	12.39	7,202,141	12.325	-0.43%
2014-10-09	0	23.20	23.20	23.25	22.75	23.40	2,864,000	66,327,006	23.159	12.36	12.36	12.39	12.12	12.47	5,374,018	12.342	1.31%
2014-10-08	0	22.90	22.80	22.90	22.55	23.05	3,563,124	81,413,478	22.849	12.20	12.15	12.20	12.02	12.28	6,685,856	12.177	0.00%
2014-10-07	0	22.90	22.85	22.95	22.45	23.00	5,660,001	128,455,627	22.695	12.20	12.18	12.23	11.96	12.26	10,620,443	12.095	0.44%
2014-10-06	0	22.80	22.70	22.80	22.10	22.85	5,017,678	112,974,134	22.515	12.15	12.10	12.15	11.78	12.18	9,415,186	11.999	0.88%
2014-10-03	0	22.60	22.55	22.60	21.75	22.75	8,064,876	179,865,922	22.302	12.04	12.02	12.04	11.59	12.12	15,132,957	11.886	2.26%
2014-09-30	0	22.10	22.05	22.20	22.05	22.55	3,997,804	88,675,948	22.181	11.78	11.75	11.83	11.75	12.02	7,501,491	11.821	-2.00%
2014-09-29	0	22.55	22.50	22.55	22.10	23.00	4,428,200	99,879,740	22.555	12.02	11.99	12.02	11.78	12.26	8,309,088	12.021	-3.63%
2014-09-26	0	23.40	23.35	23.45	23.35	23.75	3,402,648	79,613,207	23.397	12.47	12.44	12.50	12.44	12.66	6,384,739	12.469	-1.47%
2014-09-25	0	23.75	23.70	23.80	23.60	24.20	3,580,658	85,566,828	23.897	12.66	12.63	12.68	12.58	12.90	6,718,757	12.736	0.64%
2014-09-24	0	23.60	23.50	23.65	23.40	23.65	2,978,000	70,087,820	23.535	12.58	12.52	12.60	12.47	12.60	5,587,928	12.543	0.64%
2014-09-23	0	23.45	23.40	23.50	23.35	23.80	2,234,263	52,496,121	23.496	12.50	12.47	12.52	12.44	12.68	4,192,378	12.522	0.43%
2014-09-22	0	23.35	23.35	23.45	23.30	23.80	3,498,709	82,007,379	23.439	12.44	12.44	12.50	12.42	12.68	6,564,988	12.492	-1.06%
2014-09-19	0	23.60	23.55	23.75	23.40	23.95	6,016,205	142,373,253	23.665	12.58	12.55	12.66	12.47	12.76	11,288,825	12.612	-0.84%
2014-09-18	0	23.80	23.75	23.80	23.75	24.30	2,882,295	69,054,032	23.958	12.68	12.66	12.68	12.66	12.95	5,408,347	12.768	-1.86%
2014-09-17	0	24.25	24.25	24.35	24.15	24.60	3,315,297	80,677,552	24.335	12.92	12.92	12.98	12.87	13.11	6,220,833	12.969	-0.82%
2014-09-16	0	24.45	24.45	24.50	24.35	24.75	2,292,218	56,223,185	24.528	13.03	13.03	13.06	12.98	13.19	4,301,125	13.072	-0.20%
2014-09-15	0	24.50	24.40	24.50	24.15	24.60	2,359,380	57,597,524	24.412	13.06	13.00	13.06	12.87	13.11	4,427,148	13.010	-1.21%
2014-09-12	0	24.80	24.70	24.80	24.40	24.90	1,833,434	45,313,181	24.715	13.22	13.16	13.22	13.00	13.27	3,440,261	13.171	0.49%
2014-09-11	0	24.85	24.70	24.80	24.50	25.45	4,490,965	111,716,200	24.876	13.15	13.07	13.13	12.97	13.47	8,484,906	13.166	-1.97%
2014-09-10	0	25.35	25.20	25.35	25.05	25.60	2,551,000	64,437,075	25.260	13.42	13.34	13.42	13.26	13.55	4,819,676	13.370	-0.78%
2014-09-08	0	25.55	25.50	25.55	25.05	25.65	2,292,178	58,202,202	25.392	13.52	13.50	13.52	13.26	13.58	4,330,676	13.440	0.99%
2014-09-05	0	25.30	25.20	25.30	25.20	25.70	4,833,791	122,539,233	25.351	13.39	13.34	13.39	13.34	13.60	9,132,616	13.418	-2.32%
2014-09-04	0	25.90	25.80	26.00	25.60	26.00	2,485,528	64,093,707	25.787	13.71	13.66	13.76	13.55	13.76	4,695,977	13.649	-0.19%
2014-09-03	0	25.95	26.00	26.05	25.30	26.05	4,885,104	126,011,192	25.795	13.74	13.76	13.79	13.39	13.79	9,229,563	13.653	1.76%
2014-09-02	0	25.50	25.40	25.50	25.15	25.75	4,491,682	114,417,273	25.473	13.50	13.44	13.50	13.31	13.63	8,486,260	13.483	1.39%
2014-09-01	0	25.15	25.10	25.15	25.00	25.70	3,926,063	99,350,897	25.305	13.31	13.29	13.31	13.23	13.60	7,417,620	13.394	-1.76%
2014-08-29	0	25.60	25.45	25.65	25.20	25.80	4,726,826	120,329,200	25.457	13.55	13.47	13.58	13.34	13.66	8,930,524	13.474	-1.35%
2014-08-28	0	25.95	25.85	26.00	25.00	26.15	5,470,395	141,435,167	25.855	13.74	13.68	13.76	13.23	13.84	10,335,370	13.685	1.17%
2014-08-27	0	25.65	25.65	25.75	25.60	26.30	2,897,286	74,710,541	25.786	13.58	13.58	13.63	13.55	13.92	5,473,923	13.648	-0.97%
2014-08-26	0	25.90	25.90	26.00	25.70	26.45	4,360,840	113,312,979	25.984	13.71	13.71	13.76	13.60	14.00	8,239,057	13.753	0.78%
2014-08-25	0	25.70	25.70	25.85	25.15	26.20	6,509,884	167,816,885	25.779	13.60	13.60	13.68	13.31	13.87	12,299,306	13.644	0.98%
2014-08-22	0	25.45	25.35	25.45	24.55	25.50	10,310,658	260,300,075	25.246	13.47	13.42	13.47	12.99	13.50	19,480,214	13.362	3.25%
2014-08-21	0	24.65	24.60	24.70	24.25	24.70	4,669,213	114,622,591	24.549	13.05	13.02	13.07	12.84	13.07	8,821,675	12.993	0.00%
2014-08-20	0	24.65	24.50	24.65	23.90	24.65	12,317,629	298,651,762	24.246	13.05	12.97	13.05	12.65	13.05	23,272,041	12.833	3.35%
2014-08-19	0	23.85	23.80	23.90	23.30	23.95	3,401,560	80,432,050	23.646	12.62	12.60	12.65	12.33	12.68	6,426,662	12.515	1.92%
2014-08-18	0	23.40	23.40	23.45	23.20	23.45	2,996,000	69,953,005	23.349	12.39	12.39	12.41	12.28	12.41	5,660,426	12.358	0.00%
2014-08-15	0	23.40	23.40	23.50	23.30	23.50	5,779,044	135,333,176	23.418	12.39	12.39	12.44	12.33	12.44	10,918,509	12.395	-0.64%
2014-08-14	0	23.55	23.45	23.50	23.40	23.70	3,069,827	72,152,189	23.504	12.46	12.41	12.44	12.39	12.54	5,799,910	12.440	-0.42%
2014-08-13	0	23.65	23.55	23.65	23.45	23.75	2,045,676	48,261,769	23.592	12.52	12.46	12.52	12.41	12.57	3,864,953	12.487	0.64%
2014-08-12	0	23.50	23.50	23.55	23.45	23.70	3,485,365	82,059,146	23.544	12.44	12.44	12.46	12.41	12.54	6,584,997	12.462	-0.84%
2014-08-11	0	23.70	23.70	23.75	23.45	23.75	2,323,000	54,810,975	23.595	12.54	12.54	12.57	12.41	12.57	4,388,909	12.489	0.64%
2014-08-08	0	23.55	23.50	23.60	23.30	23.60	2,701,094	63,366,277	23.459	12.46	12.44	12.49	12.33	12.49	5,103,252	12.417	0.43%
2014-08-07	0	23.45	23.40	23.50	23.20	23.50	3,144,648	73,474,426	23.365	12.41	12.39	12.44	12.28	12.44	5,941,271	12.367	0.43%
2014-08-06	0	23.35	23.35	23.40	23.35	23.60	5,141,537	120,686,341	23.473	12.36	12.36	12.39	12.36	12.49	9,714,049	12.424	-2.10%
2014-08-05	0	23.85	23.80	23.90	23.30	24.00	6,899,883	163,108,682	23.639	12.62	12.60	12.65	12.33	12.70	13,036,142	12.512	0.21%
2014-08-04	0	23.80	23.75	23.85	23.50	23.85	2,447,000	58,001,137	23.703	12.60	12.57	12.62	12.44	12.62	4,623,185	12.546	0.00%
2014-08-01	0	23.80	23.75	23.85	23.60	24.00	5,845,531	138,977,045	23.775	12.60	12.57	12.62	12.49	12.70	11,044,125	12.584	-1.04%
2014-07-31	0	24.05	24.00	24.05	23.95	24.40	9,021,130	218,280,895	24.197	12.73	12.70	12.73	12.68	12.91	17,043,873	12.807	-1.64%
2014-07-30	0	24.45	24.40	24.45	23.60	24.50	8,405,008	203,930,615	24.263	12.94	12.91	12.94	12.49	12.97	15,879,816	12.842	3.38%
2014-07-29	0	23.65	23.65	23.75	23.25	23.70	4,788,186	112,477,096	23.491	12.52	12.52	12.57	12.31	12.54	9,046,454	12.433	1.07%
2014-07-28	0	23.40	23.40	23.45	23.40	23.65	3,728,946	87,603,503	23.493	12.39	12.39	12.41	12.39	12.52	7,045,202	12.434	-1.06%
2014-07-25	0	23.65	23.50	23.60	23.50	23.95	3,661,942	86,535,589	23.631	12.52	12.44	12.49	12.44	12.68	6,918,609	12.508	-1.05%
2014-07-24	0	23.90	23.85	23.90	23.60	24.00	3,615,280	86,128,672	23.824	12.65	12.62	12.65	12.49	12.70	6,830,449	12.610	0.42%
2014-07-23	0	23.80	23.75	23.85	23.55	23.90	4,325,800	102,722,007	23.746	12.60	12.57	12.62	12.46	12.65	8,172,855	12.569	0.85%
2014-07-22	0	23.60	23.60	23.70	23.20	23.75	2,490,759	58,857,711	23.630	12.49	12.49	12.54	12.28	12.57	4,705,861	12.507	1.07%
2014-07-21	0	23.35	23.25	23.35	23.20	23.45	1,858,000	43,357,025	23.335	12.36	12.31	12.36	12.28	12.41	3,510,371	12.351	-0.43%
2014-07-18	0	23.45	23.35	23.50	23.00	23.50	2,219,311	51,818,605	23.349	12.41	12.36	12.44	12.17	12.44	4,193,006	12.358	0.00%
2014-07-17	0	23.45	23.45	23.50	23.40	23.65	2,715,000	63,822,077	23.507	12.41	12.41	12.44	12.39	12.52	5,129,525	12.442	0.00%
2014-07-16	0	23.45	23.45	23.50	23.30	23.60	2,737,708	64,267,036	23.475	12.41	12.41	12.44	12.33	12.49	5,172,428	12.425	0.00%
2014-07-15	0	23.45	23.45	23.50	23.40	23.75	3,720,078	87,658,469	23.564	12.41	12.41	12.44	12.39	12.57	7,028,447	12.472	-0.64%
2014-07-14	0	23.60	23.50	23.60	23.50	23.75	2,374,318	56,006,948	23.589	12.49	12.44	12.49	12.44	12.57	4,485,865	12.485	0.00%
2014-07-11	0	23.60	23.60	23.70	23.50	23.80	6,525,611	155,015,285	23.755	12.49	12.49	12.54	12.44	12.60	12,329,019	12.573	-0.84%
2014-07-10	0	23.80	23.75	23.85	23.75	24.05	1,824,002	43,535,272	23.868	12.60	12.57	12.62	12.57	12.73	3,446,138	12.633	-0.42%
2014-07-09	0	23.90	23.85	23.95	23.85	24.20	3,098,000	74,174,825	23.943	12.65	12.62	12.68	12.62	12.81	5,853,138	12.673	-0.83%
2014-07-08	0	24.10	24.00	24.15	23.90	24.25	2,442,660	58,706,182	24.034	12.76	12.70	12.78	12.65	12.84	4,614,986	12.721	-0.41%
2014-07-07	0	24.20	24.10	24.20	24.00	24.35	1,662,000	40,158,700	24.163	12.81	12.76	12.81	12.70	12.89	3,140,063	12.789	0.41%
2014-07-04	0	24.10	24.05	24.10	23.95	24.15	1,272,969	30,625,191	24.058	12.76	12.73	12.76	12.68	12.78	2,405,056	12.734	0.42%
2014-07-03	0	24.00	23.95	24.00	23.95	24.40	8,906,761	214,061,434	24.034	12.70	12.68	12.70	12.68	12.91	16,827,792	12.721	-1.23%
2014-07-02	0	24.30	24.25	24.40	24.10	24.80	6,871,786	166,602,657	24.244	12.86	12.84	12.91	12.76	13.13	12,983,057	12.832	1.67%
2014-06-30	0	23.90	23.90	24.05	23.65	24.40	6,028,089	144,353,190	23.947	12.65	12.65	12.73	12.52	12.91	11,389,037	12.675	-0.62%
2014-06-27	0	24.05	23.95	24.10	23.85	24.15	2,762,520	66,342,842	24.015	12.73	12.68	12.76	12.62	12.78	5,219,306	12.711	0.42%
2014-06-26	0	23.95	23.95	24.00	23.65	24.00	3,195,500	76,441,975	23.922	12.68	12.68	12.70	12.52	12.70	6,037,347	12.662	1.27%
2014-06-25	0	23.65	23.65	23.70	23.50	23.80	6,418,775	151,132,447	23.545	12.52	12.52	12.54	12.44	12.60	12,127,171	12.462	0.64%
2014-06-24	0	23.50	23.45	23.55	23.30	23.70	2,371,181	55,694,813	23.488	12.44	12.41	12.46	12.33	12.54	4,479,939	12.432	-0.21%
2014-06-23	0	23.55	23.50	23.60	23.45	24.25	6,117,303	144,836,231	23.676	12.46	12.44	12.49	12.41	12.84	11,557,591	12.532	-0.42%
2014-06-20	0	23.65	23.55	23.65	23.50	24.00	4,009,671	95,239,804	23.753	12.52	12.46	12.52	12.44	12.70	7,575,583	12.572	-1.05%
2014-06-19	0	23.90	23.80	23.85	23.80	24.00	7,607,273	181,542,451	23.864	12.65	12.60	12.62	12.60	12.70	14,372,633	12.631	0.21%
2014-06-18	0	23.85	23.80	23.85	23.65	24.00	7,180,084	170,819,311	23.791	12.62	12.60	12.62	12.52	12.70	13,565,533	12.592	0.42%
2014-06-17	0	23.75	23.70	23.80	23.55	24.05	26,092,062	619,189,571	23.731	12.57	12.54	12.60	12.46	12.73	49,296,462	12.561	-0.21%
2014-06-16	0	23.80	23.75	23.85	23.50	23.85	3,365,012	79,715,542	23.690	12.60	12.57	12.62	12.44	12.62	6,357,611	12.539	1.49%
2014-06-13	0	23.45	23.45	23.55	23.25	23.65	5,511,595	129,610,491	23.516	12.41	12.41	12.46	12.31	12.52	10,413,210	12.447	0.64%
2014-06-12	0	23.30	23.30	23.35	23.25	23.65	5,548,702	129,766,011	23.387	12.33	12.33	12.36	12.31	12.52	10,483,318	12.378	-1.69%
2014-06-11	0	23.70	23.60	23.70	23.60	23.95	6,214,644	147,594,296	23.749	12.54	12.49	12.54	12.49	12.68	11,741,501	12.570	-1.25%
2014-06-10	0	24.00	23.95	24.00	23.80	24.35	3,490,442	83,726,175	23.987	12.70	12.68	12.70	12.60	12.89	6,594,590	12.696	-0.41%
2014-06-09	0	24.10	24.05	24.15	24.05	24.55	3,390,089	81,989,645	24.185	12.76	12.73	12.78	12.73	12.99	6,404,990	12.801	-0.21%
2014-06-06	0	24.15	24.10	24.15	24.10	24.55	3,122,506	75,964,297	24.328	12.78	12.76	12.78	12.76	12.99	5,899,438	12.877	-1.02%
2014-06-05	0	24.40	24.40	24.45	24.25	24.65	2,035,422	49,661,871	24.399	12.91	12.91	12.94	12.84	13.05	3,845,580	12.914	-0.20%
2014-06-04	0	24.45	24.40	24.45	24.30	24.80	3,424,500	83,697,688	24.441	12.94	12.91	12.94	12.86	13.13	6,470,004	12.936	-1.81%
2014-06-03	0	24.90	24.85	24.90	24.45	24.90	6,129,060	151,585,722	24.732	13.18	13.15	13.18	12.94	13.18	11,579,804	13.091	1.22%
2014-05-30	0	24.60	24.55	24.65	24.00	24.70	4,849,116	118,719,473	24.483	13.02	12.99	13.05	12.70	13.07	9,161,570	12.958	1.03%
2014-05-29	0	24.35	24.35	24.40	23.70	24.40	2,824,922	68,596,486	24.283	12.89	12.89	12.91	12.54	12.91	5,337,204	12.853	1.88%
2014-05-28	0	23.90	23.90	24.00	23.60	24.30	5,099,755	122,680,781	24.056	12.65	12.65	12.70	12.49	12.86	9,635,110	12.733	0.42%
2014-05-27	0	23.80	23.80	23.85	23.60	23.90	1,962,226	46,771,643	23.836	12.60	12.60	12.62	12.49	12.65	3,707,288	12.616	0.21%
2014-05-26	0	23.75	23.75	23.80	23.50	24.00	2,370,500	56,327,840	23.762	12.57	12.57	12.60	12.44	12.70	4,478,652	12.577	0.00%
2014-05-23	0	23.75	23.75	23.85	23.45	23.90	4,613,635	109,687,389	23.775	12.57	12.57	12.62	12.41	12.65	8,716,669	12.584	1.50%
2014-05-22	0	23.40	23.35	23.40	23.25	23.55	3,300,495	77,329,129	23.430	12.39	12.36	12.39	12.31	12.46	6,235,717	12.401	-0.21%
2014-05-21	0	23.45	23.40	23.45	23.35	23.65	3,020,578	70,942,571	23.486	12.41	12.39	12.41	12.36	12.52	5,706,862	12.431	-0.64%
2014-05-20	0	23.60	23.50	23.60	23.50	23.85	2,982,437	70,619,344	23.678	12.49	12.44	12.49	12.44	12.62	5,634,802	12.533	-0.21%
2014-05-19	0	23.65	23.55	23.70	23.40	23.90	3,752,340	88,747,323	23.651	12.52	12.46	12.54	12.39	12.65	7,089,401	12.518	-1.05%
2014-05-16	0	23.90	23.80	23.90	23.45	23.90	5,698,116	135,218,649	23.730	12.65	12.60	12.65	12.41	12.65	10,765,610	12.560	0.84%
2014-05-15	0	23.70	23.65	23.75	23.20	23.80	2,090,145	49,356,345	23.614	12.54	12.52	12.57	12.28	12.60	3,948,969	12.499	0.42%
2014-05-14	0	23.60	23.55	23.65	22.95	23.75	6,228,010	146,168,835	23.470	12.49	12.46	12.52	12.15	12.57	11,766,753	12.422	1.07%
2014-05-13	0	23.35	23.20	23.30	22.85	23.60	5,676,232	131,874,621	23.233	12.36	12.28	12.33	12.09	12.49	10,724,264	12.297	1.52%
2014-05-12	0	23.00	22.95	23.05	22.10	23.45	4,448,000	101,993,349	22.930	12.17	12.15	12.20	11.70	12.41	8,403,731	12.137	3.14%
2014-05-09	0	22.30	22.20	22.35	21.95	22.45	2,242,124	49,988,246	22.295	11.80	11.75	11.83	11.62	11.88	4,236,108	11.801	-0.22%
2014-05-08	0	22.35	22.25	22.30	22.25	22.90	3,977,138	89,422,540	22.484	11.83	11.78	11.80	11.78	12.12	7,514,118	11.901	0.00%
2014-05-07	0	22.35	22.30	22.40	22.30	23.15	7,498,174	168,861,725	22.520	11.83	11.80	11.86	11.80	12.25	14,166,510	11.920	-2.61%
2014-05-05	0	22.95	22.90	22.95	22.80	23.50	3,799,688	87,411,818	23.005	12.15	12.12	12.15	12.07	12.44	7,178,857	12.176	-1.08%
2014-05-02	0	23.20	23.20	23.25	22.85	23.40	3,904,656	90,837,300	23.264	12.28	12.28	12.31	12.09	12.39	7,377,176	12.313	0.65%
2014-04-30	0	23.05	23.00	23.15	22.50	23.35	8,241,000	189,675,725	23.016	12.20	12.17	12.25	11.91	12.36	15,569,952	12.182	-1.07%
2014-04-29	0	23.30	23.20	23.30	22.30	23.30	6,234,716	143,542,454	23.023	12.33	12.28	12.33	11.80	12.33	11,779,423	12.186	4.48%
2014-04-28	0	22.30	22.25	22.35	22.05	22.60	3,338,625	74,590,877	22.342	11.80	11.78	11.83	11.67	11.96	6,307,757	11.825	-0.54%
2014-04-25	0	23.00	22.95	23.05	22.90	23.35	4,310,659	99,349,109	23.047	11.87	11.84	11.89	11.82	12.05	8,354,938	11.891	-1.71%
2014-04-24	0	23.40	23.40	23.50	23.15	23.60	5,720,792	133,800,319	23.388	12.07	12.07	12.12	11.94	12.18	11,088,064	12.067	-0.21%
2014-04-23	0	23.45	23.35	23.45	23.30	24.00	5,043,049	118,818,173	23.561	12.10	12.05	12.10	12.02	12.38	9,774,460	12.156	-1.68%
2014-04-22	0	23.85	23.85	23.90	23.65	24.00	2,023,000	48,128,208	23.791	12.31	12.31	12.33	12.20	12.38	3,920,987	12.275	0.63%
2014-04-17	0	23.70	23.60	23.70	23.45	23.85	3,333,537	78,739,556	23.620	12.23	12.18	12.23	12.10	12.31	6,461,076	12.187	0.00%
2014-04-16	0	23.70	23.65	23.75	23.55	24.10	4,539,900	108,312,496	23.858	12.23	12.20	12.25	12.15	12.43	8,799,254	12.309	0.00%
2014-04-15	0	23.70	23.65	23.75	23.60	24.00	4,593,768	109,368,187	23.808	12.23	12.20	12.25	12.18	12.38	8,903,661	12.284	-1.04%
2014-04-14	0	23.95	23.90	23.95	23.60	24.10	4,693,607	112,447,637	23.958	12.36	12.33	12.36	12.18	12.43	9,097,170	12.361	0.63%
2014-04-11	0	23.80	23.70	23.80	23.65	24.60	10,264,453	246,027,946	23.969	12.28	12.23	12.28	12.20	12.69	19,894,608	12.367	-1.04%
2014-04-10	0	24.05	24.00	24.05	23.70	24.20	7,807,039	185,967,674	23.821	12.41	12.38	12.41	12.23	12.49	15,131,637	12.290	2.12%
2014-04-09	0	23.55	23.50	23.55	23.30	23.90	6,358,387	150,238,676	23.628	12.15	12.12	12.15	12.02	12.33	12,323,854	12.191	0.64%
2014-04-08	0	23.40	23.35	23.40	22.75	23.40	3,749,371	87,117,556	23.235	12.07	12.05	12.07	11.74	12.07	7,267,047	11.988	0.86%
2014-04-07	0	23.20	23.15	23.20	22.75	23.35	3,754,500	86,892,505	23.144	11.97	11.94	11.97	11.74	12.05	7,276,988	11.941	1.09%
2014-04-04	0	22.95	22.95	23.00	22.75	23.20	2,587,804	59,478,833	22.984	11.84	11.84	11.87	11.74	11.97	5,015,693	11.859	-1.08%
2014-04-03	0	23.20	23.10	23.15	22.75	23.55	4,691,000	108,176,752	23.060	11.97	11.92	11.94	11.74	12.15	9,092,117	11.898	-1.28%
2014-04-02	0	23.50	23.50	23.55	22.55	23.60	6,342,679	147,880,424	23.315	12.12	12.12	12.15	11.63	12.18	12,293,408	12.029	3.75%
2014-04-01	0	22.65	22.60	22.80	22.10	22.90	4,535,414	102,366,096	22.570	11.69	11.66	11.76	11.40	11.82	8,790,559	11.645	1.57%
2014-03-31	0	22.30	22.25	22.35	21.95	22.35	4,093,014	91,009,528	22.235	11.51	11.48	11.53	11.32	11.53	7,933,098	11.472	1.36%
2014-03-28	0	22.00	22.00	22.10	21.65	22.10	3,706,146	81,099,877	21.883	11.35	11.35	11.40	11.17	11.40	7,183,268	11.290	2.80%
2014-03-27	0	21.40	21.35	21.40	21.30	21.80	3,979,091	85,517,319	21.492	11.04	11.02	11.04	10.99	11.25	7,712,292	11.088	0.00%
2014-03-26	0	21.40	21.40	21.50	21.15	21.65	4,312,600	92,358,521	21.416	11.04	11.04	11.09	10.91	11.17	8,358,700	11.049	0.23%
2014-03-25	0	21.35	21.25	21.35	20.60	21.60	5,629,608	119,358,201	21.202	11.02	10.96	11.02	10.63	11.14	10,911,331	10.939	2.64%
2014-03-24	0	20.80	20.85	20.90	20.25	20.90	4,501,288	92,463,835	20.542	10.73	10.76	10.78	10.45	10.78	8,724,416	10.598	1.96%
2014-03-21	0	20.40	20.35	20.40	20.15	20.55	7,112,931	144,766,562	20.353	10.53	10.50	10.53	10.40	10.60	13,786,314	10.501	0.99%
2014-03-20	0	20.20	20.15	20.20	20.15	20.65	4,478,704	91,062,840	20.332	10.42	10.40	10.42	10.40	10.65	8,680,644	10.490	-1.94%
2014-03-19	0	20.60	20.55	20.60	20.10	20.70	5,067,139	103,819,891	20.489	10.63	10.60	10.63	10.37	10.68	9,821,151	10.571	0.49%
2014-03-18	0	20.50	20.40	20.50	20.20	20.70	10,497,457	215,050,945	20.486	10.58	10.53	10.58	10.42	10.68	20,346,217	10.570	0.00%
2014-03-17	0	20.50	20.45	20.50	20.20	20.60	3,620,000	74,261,166	20.514	10.58	10.55	10.58	10.42	10.63	7,016,300	10.584	1.99%
2014-03-14	0	20.10	20.10	20.15	19.80	20.40	6,419,682	128,792,480	20.062	10.37	10.37	10.40	10.22	10.53	12,442,656	10.351	0.00%
2014-03-13	0	20.10	20.10	20.15	20.00	20.55	4,729,113	95,647,056	20.225	10.37	10.37	10.40	10.32	10.60	9,165,988	10.435	-1.95%
2014-03-12	0	20.50	20.45	20.50	20.40	21.00	4,521,990	92,913,193	20.547	10.58	10.55	10.58	10.53	10.83	8,764,541	10.601	-2.15%
2014-03-11	0	20.95	20.95	21.00	20.65	21.20	2,498,630	52,521,942	21.020	10.81	10.81	10.83	10.65	10.94	4,842,856	10.845	0.72%
2014-03-10	0	20.80	20.70	20.85	20.60	21.05	3,826,182	79,369,220	20.744	10.73	10.68	10.76	10.63	10.86	7,415,923	10.703	-2.12%
2014-03-07	0	21.25	21.25	21.30	21.10	21.55	3,885,006	82,805,702	21.314	10.96	10.96	10.99	10.89	11.12	7,529,936	10.997	0.00%
2014-03-06	0	21.25	21.20	21.30	20.85	21.30	2,025,290	42,792,216	21.129	10.96	10.94	10.99	10.76	10.99	3,925,426	10.901	0.47%
2014-03-05	0	21.15	21.05	21.15	20.85	21.30	2,140,440	45,119,408	21.080	10.91	10.86	10.91	10.76	10.99	4,148,610	10.876	-0.24%
2014-03-04	0	21.20	21.20	21.30	21.00	21.45	2,865,451	60,935,393	21.266	10.94	10.94	10.99	10.83	11.07	5,553,830	10.972	0.71%
2014-03-03	0	21.05	21.00	21.05	20.90	21.50	3,684,175	77,635,513	21.073	10.86	10.83	10.86	10.78	11.09	7,140,684	10.872	-2.32%
2014-02-28	0	21.55	21.45	21.60	21.10	21.70	4,609,500	98,482,741	21.365	11.12	11.07	11.14	10.89	11.20	8,934,153	11.023	0.23%
2014-02-27	0	21.50	21.40	21.55	20.85	21.55	4,579,582	97,501,031	21.290	11.09	11.04	11.12	10.76	11.12	8,876,166	10.985	1.42%
2014-02-26	0	21.20	21.10	21.20	20.60	21.30	5,418,923	113,660,907	20.975	10.94	10.89	10.94	10.63	10.99	10,502,980	10.822	0.95%
2014-02-25	0	21.00	21.00	21.05	20.85	21.45	4,022,338	85,224,949	21.188	10.83	10.83	10.86	10.76	11.07	7,796,113	10.932	-0.47%
2014-02-24	0	21.10	21.00	21.15	20.75	21.70	8,600,187	180,843,109	21.028	10.89	10.83	10.91	10.71	11.20	16,668,920	10.849	-2.76%
2014-02-21	0	21.70	21.65	21.70	21.55	21.80	5,588,000	121,163,039	21.683	11.20	11.17	11.20	11.12	11.25	10,830,686	11.187	0.70%
2014-02-20	0	21.55	21.50	21.60	21.30	21.90	4,945,818	106,794,637	21.593	11.12	11.09	11.14	10.99	11.30	9,586,006	11.141	-1.15%
2014-02-19	0	21.80	21.75	21.80	21.70	22.10	4,748,663	103,910,182	21.882	11.25	11.22	11.25	11.20	11.40	9,203,879	11.290	-0.91%
2014-02-18	0	22.00	21.90	22.00	21.65	22.15	2,676,000	58,703,100	21.937	11.35	11.30	11.35	11.17	11.43	5,186,635	11.318	0.69%
2014-02-17	0	21.85	21.85	21.90	21.80	22.10	4,366,750	95,476,250	21.864	11.27	11.27	11.30	11.25	11.40	8,463,654	11.281	-0.46%
2014-02-14	0	21.95	22.00	22.05	21.85	22.30	5,960,000	130,888,475	21.961	11.32	11.35	11.38	11.27	11.51	11,551,698	11.331	-0.90%
2014-02-13	0	22.15	22.10	22.25	22.00	22.40	4,010,783	88,724,452	22.121	11.43	11.40	11.48	11.35	11.56	7,773,717	11.413	-1.12%
2014-02-12	0	22.40	22.35	22.45	21.90	22.60	5,977,815	133,746,767	22.374	11.56	11.53	11.58	11.30	11.66	11,586,227	11.544	1.59%
2014-02-11	0	22.05	21.95	22.10	21.75	22.10	4,597,126	100,724,542	21.910	11.38	11.32	11.40	11.22	11.40	8,910,170	11.304	1.38%
2014-02-10	0	21.75	21.70	21.75	21.65	22.05	4,953,974	108,175,632	21.836	11.22	11.20	11.22	11.17	11.38	9,601,814	11.266	-1.36%
2014-02-07	0	22.05	21.95	22.00	21.30	22.10	10,208,495	222,244,482	21.771	11.38	11.32	11.35	10.99	11.40	19,786,150	11.232	2.08%
2014-02-06	0	21.60	21.55	21.65	21.10	21.80	9,232,820	198,369,814	21.485	11.14	11.12	11.17	10.89	11.25	17,895,092	11.085	1.65%
2014-02-05	0	21.25	21.20	21.30	21.15	21.95	9,824,787	209,688,517	21.343	10.96	10.94	10.99	10.91	11.32	19,042,445	11.012	-1.85%
2014-02-04	0	21.65	21.60	21.70	21.30	22.20	7,802,217	168,525,418	21.600	11.17	11.14	11.20	10.99	11.45	15,122,291	11.144	0.46%
2014-01-30	0	21.55	21.50	21.70	21.35	21.80	5,874,410	126,509,572	21.536	11.12	11.09	11.20	11.02	11.25	11,385,807	11.111	-2.05%
2014-01-29	0	22.00	21.95	22.00	21.90	22.85	9,975,279	220,340,838	22.089	11.35	11.32	11.35	11.30	11.79	19,334,130	11.396	-1.57%
2014-01-28	0	22.35	22.30	22.35	22.20	23.10	9,570,694	214,429,692	22.405	11.53	11.51	11.53	11.45	11.92	18,549,961	11.560	-2.83%
2014-01-27	0	23.00	22.95	23.05	22.60	23.20	8,151,928	187,094,913	22.951	11.87	11.84	11.89	11.66	11.97	15,800,103	11.841	-1.29%
2014-01-24	0	23.30	23.30	23.40	22.50	23.45	7,068,240	162,984,601	23.059	12.02	12.02	12.07	11.61	12.10	13,699,694	11.897	0.87%
2014-01-23	0	23.10	23.05	23.15	23.00	24.30	11,014,100	258,521,930	23.472	11.92	11.89	11.94	11.87	12.54	21,347,577	12.110	-5.13%
2014-01-22	0	24.35	24.25	24.40	24.20	24.40	4,336,476	105,542,225	24.338	12.56	12.51	12.59	12.49	12.59	8,404,977	12.557	-0.20%
2014-01-21	0	24.40	24.35	24.40	24.20	24.50	3,046,937	74,338,723	24.398	12.59	12.56	12.59	12.49	12.64	5,905,587	12.588	1.24%
2014-01-20	0	24.10	24.10	24.15	24.10	24.60	2,505,712	60,939,400	24.320	12.43	12.43	12.46	12.43	12.69	4,856,582	12.548	-2.03%
2014-01-17	0	24.60	24.55	24.65	23.95	24.65	4,996,647	121,582,001	24.333	12.69	12.67	12.72	12.36	12.72	9,684,523	12.554	1.86%
2014-01-16	0	24.15	24.15	24.20	23.95	24.50	2,529,194	61,126,956	24.169	12.46	12.46	12.49	12.36	12.64	4,902,095	12.470	1.05%
2014-01-15	0	23.90	23.85	23.95	23.60	24.25	2,328,637	55,546,016	23.853	12.33	12.31	12.36	12.18	12.51	4,513,374	12.307	0.21%
2014-01-14	0	23.85	23.80	23.85	23.60	23.95	3,592,312	85,465,817	23.791	12.31	12.28	12.31	12.18	12.36	6,962,635	12.275	-0.42%
2014-01-13	0	23.95	23.95	24.00	23.80	24.50	3,730,551	89,486,743	23.988	12.36	12.36	12.38	12.28	12.64	7,230,570	12.376	0.84%
2014-01-10	0	23.75	23.65	23.70	23.20	24.15	8,819,900	210,014,358	23.811	12.25	12.20	12.23	11.97	12.46	17,094,769	12.285	1.93%
2014-01-09	0	23.30	23.25	23.30	23.05	23.55	4,074,944	94,959,881	23.303	12.02	12.00	12.02	11.89	12.15	7,898,074	12.023	0.00%
2014-01-08	0	23.30	23.25	23.30	23.05	23.45	3,105,974	72,046,216	23.196	12.02	12.00	12.02	11.89	12.10	6,020,012	11.968	0.43%
2014-01-07	0	23.20	23.10	23.20	23.10	23.55	3,263,711	76,281,836	23.373	11.97	11.92	11.97	11.92	12.15	6,325,739	12.059	-0.22%
2014-01-06	0	23.25	23.20	23.25	23.10	23.45	2,452,610	57,001,635	23.241	12.00	11.97	12.00	11.92	12.10	4,753,659	11.991	-1.27%
2014-01-03	0	23.55	23.50	23.55	23.50	24.35	4,001,844	95,005,470	23.740	12.15	12.12	12.15	12.12	12.56	7,756,392	12.249	-3.88%
2014-01-02	0	24.50	24.45	24.50	24.35	24.80	2,866,906	70,273,649	24.512	12.64	12.61	12.64	12.56	12.80	5,556,650	12.647	0.00%
2013-12-31	0	24.50	24.45	24.60	24.30	24.65	1,647,798	40,438,249	24.541	12.64	12.61	12.69	12.54	12.72	3,193,769	12.662	1.24%
2013-12-30	0	24.20	24.20	24.25	24.00	24.35	3,704,255	89,390,128	24.132	12.49	12.49	12.51	12.38	12.56	7,179,603	12.451	0.83%
2013-12-27	0	24.00	23.95	24.00	23.90	24.45	3,949,454	94,986,111	24.050	12.38	12.36	12.38	12.33	12.61	7,654,849	12.409	-1.84%
2013-12-24	0	24.45	24.35	24.40	24.00	24.45	2,089,494	50,797,553	24.311	12.61	12.56	12.59	12.38	12.61	4,049,866	12.543	2.73%
2013-12-23	0	23.80	23.70	23.80	23.70	24.15	3,349,769	80,019,812	23.888	12.28	12.23	12.28	12.23	12.46	6,492,537	12.325	-0.83%
2013-12-20	0	24.00	24.00	24.05	23.80	24.45	6,075,900	146,760,736	24.155	12.38	12.38	12.41	12.28	12.61	11,776,336	12.462	0.00%
2013-12-19	0	24.00	23.90	24.00	23.75	25.30	8,941,667	218,078,136	24.389	12.38	12.33	12.38	12.25	13.05	17,330,778	12.583	-4.57%
2013-12-18	0	25.15	25.05	25.20	25.00	25.30	4,429,512	111,344,763	25.137	12.98	12.92	13.00	12.90	13.05	8,585,300	12.969	0.80%
2013-12-17	0	24.95	24.90	24.95	24.80	25.10	3,722,509	92,824,987	24.936	12.87	12.85	12.87	12.80	12.95	7,214,983	12.866	-0.80%
2013-12-16	0	25.15	25.05	25.15	25.00	25.40	2,422,077	60,796,279	25.101	12.98	12.92	12.98	12.90	13.10	4,694,480	12.951	-0.40%
2013-12-13	0	25.25	25.20	25.30	24.70	25.35	3,263,427	81,923,271	25.103	13.03	13.00	13.05	12.74	13.08	6,325,189	12.952	0.20%
2013-12-12	0	25.20	25.15	25.20	24.75	25.25	4,230,145	105,896,491	25.034	13.00	12.98	13.00	12.77	13.03	8,198,886	12.916	1.20%
2013-12-11	0	24.90	24.90	24.95	24.85	25.55	8,011,113	199,918,265	24.955	12.85	12.85	12.87	12.82	13.18	15,527,174	12.875	-2.54%
2013-12-10	0	25.55	25.55	25.60	25.00	25.65	3,063,859	77,717,025	25.366	13.18	13.18	13.21	12.90	13.23	5,938,385	13.087	1.19%
2013-12-09	0	25.25	25.20	25.25	25.20	25.75	2,219,274	56,241,384	25.342	13.03	13.00	13.03	13.00	13.29	4,301,407	13.075	-0.79%
2013-12-06	0	25.45	25.45	25.50	25.40	25.75	3,505,250	89,479,789	25.527	13.13	13.13	13.16	13.10	13.29	6,793,891	13.171	-0.78%
2013-12-05	0	25.65	25.60	25.75	25.50	25.80	3,535,000	90,656,851	25.646	13.23	13.21	13.29	13.16	13.31	6,851,553	13.232	-0.39%
2013-12-04	0	25.75	25.70	25.80	25.65	26.00	5,096,761	131,263,752	25.754	13.29	13.26	13.31	13.23	13.41	9,878,565	13.288	-1.34%
2013-12-03	0	26.10	26.00	26.15	26.00	26.25	2,238,260	58,433,338	26.107	13.47	13.41	13.49	13.41	13.54	4,338,205	13.469	-0.57%
2013-12-02	0	26.25	26.20	26.30	25.95	26.45	2,582,762	67,589,853	26.170	13.54	13.52	13.57	13.39	13.65	5,005,921	13.502	0.77%
2013-11-29	0	26.05	26.00	26.10	26.00	26.35	1,385,000	36,163,750	26.111	13.44	13.41	13.47	13.41	13.60	2,684,413	13.472	-0.19%
2013-11-28	0	26.10	26.05	26.10	26.00	26.65	2,034,100	53,530,772	26.317	13.47	13.44	13.47	13.41	13.75	3,942,502	13.578	-0.76%
2013-11-27	0	26.30	26.20	26.35	25.95	26.45	2,692,791	70,839,292	26.307	13.57	13.52	13.60	13.39	13.65	5,219,179	13.573	0.77%
2013-11-26	0	26.10	25.95	26.20	25.70	26.35	4,590,070	119,688,852	26.076	13.47	13.39	13.52	13.26	13.60	8,896,494	13.453	1.16%
2013-11-25	0	25.80	25.80	25.85	25.75	26.60	3,424,818	88,896,778	25.957	13.31	13.31	13.34	13.29	13.72	6,637,997	13.392	-2.82%
2013-11-22	0	26.55	26.50	26.55	26.40	27.00	3,484,471	92,432,695	26.527	13.70	13.67	13.70	13.62	13.93	6,753,617	13.686	1.34%
2013-11-21	0	26.20	26.10	26.20	26.05	26.70	4,126,000	108,422,925	26.278	13.52	13.47	13.52	13.44	13.78	7,997,031	13.558	-0.57%
2013-11-20	0	26.35	26.40	26.50	26.35	26.90	6,231,726	165,564,218	26.568	13.60	13.62	13.67	13.60	13.88	12,078,359	13.708	0.00%
2013-11-19	0	26.35	26.35	26.45	26.30	26.80	6,047,611	160,879,311	26.602	13.60	13.60	13.65	13.57	13.83	11,721,506	13.725	-0.57%
2013-11-18	0	26.50	26.50	26.60	25.65	26.80	5,942,608	157,023,791	26.423	13.67	13.67	13.72	13.23	13.83	11,517,989	13.633	4.33%
2013-11-15	0	25.40	25.40	25.50	25.20	25.55	3,044,964	77,322,217	25.393	13.10	13.10	13.16	13.00	13.18	5,901,763	13.102	0.79%
2013-11-14	0	25.20	25.15	25.20	25.05	25.35	2,728,149	68,648,158	25.163	13.00	12.98	13.00	12.92	13.08	5,287,710	12.983	0.00%
2013-11-13	0	25.20	25.10	25.25	25.00	25.65	4,317,583	108,770,330	25.192	13.00	12.95	13.03	12.90	13.23	8,368,358	12.998	-1.75%
2013-11-12	0	25.65	25.60	25.65	25.55	25.85	1,626,218	41,694,715	25.639	13.23	13.21	13.23	13.18	13.34	3,151,943	13.228	-0.77%
2013-11-11	0	25.85	25.75	25.85	25.50	25.90	1,357,548	34,925,523	25.727	13.34	13.29	13.34	13.16	13.36	2,631,205	13.274	0.58%
2013-11-08	0	25.70	25.70	25.75	25.50	25.75	3,250,992	83,276,896	25.616	13.26	13.26	13.29	13.16	13.29	6,301,087	13.216	-0.39%
2013-11-07	0	25.80	25.75	25.80	25.65	25.95	2,767,875	71,379,331	25.788	13.31	13.29	13.31	13.23	13.39	5,364,707	13.305	-0.19%
2013-11-06	0	25.85	25.80	25.85	25.60	25.95	4,443,721	114,692,492	25.810	13.34	13.31	13.34	13.21	13.39	8,612,840	13.316	0.19%
2013-11-05	0	25.80	25.75	25.85	25.60	26.15	3,089,237	79,659,723	25.786	13.31	13.29	13.34	13.21	13.49	5,987,573	13.304	-0.96%
2013-11-04	0	26.05	26.00	26.05	25.80	26.10	4,242,000	110,199,047	25.978	13.44	13.41	13.44	13.31	13.47	8,221,863	13.403	0.97%
2013-11-01	0	25.80	25.75	25.80	25.60	25.95	2,888,849	74,392,418	25.752	13.31	13.29	13.31	13.21	13.39	5,599,180	13.286	0.98%
2013-10-31	0	25.55	25.50	25.55	25.40	25.90	2,994,689	76,536,118	25.557	13.18	13.16	13.18	13.10	13.36	5,804,319	13.186	-0.20%
2013-10-30	0	25.60	25.60	25.70	25.35	25.75	2,772,200	70,897,569	25.574	13.21	13.21	13.26	13.08	13.29	5,373,090	13.195	0.39%
2013-10-29	0	25.50	25.45	25.55	25.15	25.80	3,758,500	96,039,205	25.553	13.16	13.13	13.18	12.98	13.31	7,284,741	13.184	1.80%
2013-10-28	0	25.05	25.05	25.10	24.70	25.15	1,460,219	36,475,809	24.980	12.92	12.92	12.95	12.74	12.98	2,830,203	12.888	0.60%
2013-10-25	0	24.90	24.85	24.95	24.85	25.05	5,470,897	136,427,987	24.937	12.85	12.82	12.87	12.82	12.92	10,603,717	12.866	-0.80%
2013-10-24	0	25.10	25.05	25.15	25.00	25.55	6,006,401	151,519,805	25.226	12.95	12.92	12.98	12.90	13.18	11,641,633	13.015	-1.76%
2013-10-23	0	25.55	25.50	25.55	25.35	26.20	4,490,854	115,788,549	25.783	13.18	13.16	13.18	13.08	13.52	8,704,193	13.303	0.20%
2013-10-22	0	25.50	25.50	25.60	25.40	25.80	1,480,000	37,896,325	25.606	13.16	13.16	13.21	13.10	13.31	2,868,543	13.211	-0.78%
2013-10-21	0	25.70	25.60	25.65	25.35	25.75	1,224,453	31,346,993	25.601	13.26	13.21	13.23	13.08	13.29	2,373,240	13.209	0.78%
2013-10-18	0	25.50	25.40	25.55	25.35	25.60	2,792,000	71,133,314	25.478	13.16	13.10	13.18	13.08	13.21	5,411,467	13.145	0.00%
2013-10-17	0	25.50	25.45	25.55	25.40	25.70	10,094,748	257,908,330	25.549	13.16	13.13	13.18	13.10	13.26	19,565,685	13.182	0.59%
2013-10-16	0	25.35	25.35	25.40	25.30	25.65	6,358,705	161,593,645	25.413	13.08	13.08	13.10	13.05	13.23	12,324,470	13.112	-1.55%
2013-10-15	0	25.75	25.70	25.75	25.70	26.05	4,261,282	110,044,283	25.824	13.29	13.26	13.29	13.26	13.44	8,259,235	13.324	-0.77%
2013-10-11	0	25.95	25.90	25.95	25.85	26.30	4,397,450	114,497,116	26.037	13.39	13.36	13.39	13.34	13.57	8,523,157	13.434	0.39%
2013-10-10	0	25.85	25.80	25.90	25.40	26.25	3,098,448	79,814,307	25.759	13.34	13.31	13.36	13.10	13.54	6,005,426	13.290	-0.96%
2013-10-09	0	26.10	26.05	26.10	25.75	26.35	4,656,630	121,556,925	26.104	13.47	13.44	13.47	13.29	13.60	9,025,501	13.468	0.77%
2013-10-08	0	25.90	25.85	26.00	25.70	26.25	5,713,157	148,539,394	26.000	13.36	13.34	13.41	13.26	13.54	11,073,266	13.414	0.39%
2013-10-07	0	25.80	25.80	25.85	25.70	26.55	6,943,057	180,193,176	25.953	13.31	13.31	13.34	13.26	13.70	13,457,064	13.390	-0.58%
2013-10-04	0	25.95	25.85	25.95	25.85	26.10	5,562,633	144,408,469	25.960	13.39	13.34	13.39	13.34	13.47	10,781,520	13.394	-0.57%
2013-10-03	0	26.10	26.05	26.10	25.90	26.35	4,489,416	117,255,391	26.118	13.47	13.44	13.47	13.36	13.60	8,701,406	13.475	0.19%
2013-10-02	0	26.05	26.00	26.10	25.75	26.80	7,359,599	192,799,144	26.197	13.44	13.41	13.47	13.29	13.83	14,264,407	13.516	-1.33%
2013-09-30	0	26.40	26.25	26.50	25.80	26.55	4,136,917	108,879,134	26.319	13.62	13.54	13.67	13.31	13.70	8,018,191	13.579	-0.38%
2013-09-27	0	26.50	26.40	26.50	26.15	26.55	3,181,206	84,060,494	26.424	13.67	13.62	13.67	13.49	13.70	6,165,827	13.633	1.73%
2013-09-26	0	26.05	26.05	26.10	25.75	26.50	3,426,294	89,628,334	26.159	13.44	13.44	13.47	13.29	13.67	6,640,858	13.496	0.19%
2013-09-25	0	26.00	25.90	26.05	25.80	26.50	5,486,224	142,482,612	25.971	13.41	13.36	13.44	13.31	13.67	10,633,423	13.400	-0.95%
2013-09-24	0	26.25	26.20	26.35	26.15	27.10	4,442,845	117,422,142	26.429	13.54	13.52	13.60	13.49	13.98	8,611,142	13.636	-2.23%
2013-09-23	0	26.85	26.85	27.00	26.35	28.35	6,093,149	164,129,193	26.937	13.85	13.85	13.93	13.60	14.63	11,809,768	13.898	1.70%
2013-09-19	0	26.40	26.35	26.45	26.25	26.60	7,845,948	207,708,077	26.473	13.62	13.60	13.65	13.54	13.72	15,207,051	13.659	1.34%
2013-09-18	0	26.05	26.05	26.10	25.80	26.45	4,814,923	125,385,540	26.041	13.44	13.44	13.47	13.31	13.65	9,332,305	13.436	0.19%
2013-09-17	0	26.00	25.90	26.10	25.55	26.20	7,208,976	188,042,154	26.084	13.41	13.36	13.47	13.18	13.52	13,972,469	13.458	0.78%
2013-09-16	0	25.80	25.75	25.85	25.40	26.10	5,040,520	129,425,330	25.677	13.31	13.29	13.34	13.10	13.47	9,769,558	13.248	0.98%
2013-09-13	0	25.55	25.50	25.55	25.25	25.80	4,609,896	117,430,144	25.473	13.18	13.16	13.18	13.03	13.31	8,934,921	13.143	0.20%
2013-09-12	0	25.50	25.45	25.60	25.40	26.10	5,618,354	144,065,596	25.642	13.16	13.13	13.21	13.10	13.47	10,889,518	13.230	-2.49%
2013-09-11	0	26.15	26.10	26.20	25.80	26.25	5,573,751	144,968,489	26.009	13.49	13.47	13.52	13.31	13.54	10,803,069	13.419	1.16%
2013-09-10	0	25.85	25.85	25.90	25.80	26.60	5,123,359	133,631,044	26.083	13.34	13.34	13.36	13.31	13.72	9,930,117	13.457	-0.19%
2013-09-09	0	25.90	25.85	25.90	25.55	26.25	5,376,054	139,143,598	25.882	13.36	13.34	13.36	13.18	13.54	10,419,891	13.354	1.77%
2013-09-06	0	25.45	25.45	25.50	25.20	26.15	5,766,657	147,019,763	25.495	13.13	13.13	13.16	13.00	13.49	11,176,960	13.154	-0.90%
2013-09-05	0	25.85	25.80	25.85	25.55	25.95	6,538,130	168,733,307	25.808	13.25	13.22	13.25	13.10	13.30	12,756,122	13.228	1.77%
2013-09-04	0	25.40	25.40	25.45	25.00	25.65	4,869,517	123,673,134	25.397	13.02	13.02	13.04	12.81	13.15	9,500,599	13.017	0.59%
2013-09-03	0	25.25	25.20	25.25	24.80	25.30	2,657,851	66,774,495	25.123	12.94	12.92	12.94	12.71	12.97	5,185,561	12.877	2.02%
2013-09-02	0	24.75	24.75	24.80	24.30	24.80	4,874,522	119,755,881	24.568	12.69	12.69	12.71	12.45	12.71	9,510,364	12.592	2.06%
2013-08-30	0	24.25	24.15	24.25	23.90	24.30	6,735,617	162,982,266	24.197	12.43	12.38	12.43	12.25	12.45	13,141,426	12.402	0.83%
2013-08-29	0	24.05	24.00	24.15	23.90	24.50	5,539,430	133,160,477	24.039	12.33	12.30	12.38	12.25	12.56	10,807,623	12.321	-0.62%
2013-08-28	0	24.20	24.20	24.25	24.20	24.65	4,465,600	108,530,030	24.304	12.40	12.40	12.43	12.40	12.63	8,712,543	12.457	-2.42%
2013-08-27	0	24.80	24.80	24.85	24.50	25.05	2,849,762	70,412,325	24.708	12.71	12.71	12.74	12.56	12.84	5,559,986	12.664	-0.20%
2013-08-26	0	24.85	24.85	24.90	24.55	24.90	2,051,519	50,757,013	24.741	12.74	12.74	12.76	12.58	12.76	4,002,586	12.681	0.20%
2013-08-23	0	24.80	24.80	24.85	24.25	24.90	4,444,485	109,411,035	24.617	12.71	12.71	12.74	12.43	12.76	8,671,347	12.618	1.85%
2013-08-22	0	24.35	24.35	24.50	24.00	24.60	5,404,940	131,246,934	24.283	12.48	12.48	12.56	12.30	12.61	10,545,228	12.446	-0.41%
2013-08-21	0	24.45	24.40	24.50	24.20	24.90	7,947,584	194,643,349	24.491	12.53	12.51	12.56	12.40	12.76	15,506,016	12.553	-2.98%
2013-08-20	0	25.20	25.10	25.15	25.00	25.70	5,123,711	129,406,545	25.256	12.92	12.86	12.89	12.81	13.17	9,996,540	12.945	-0.98%
2013-08-19	0	25.45	25.40	25.50	25.35	26.00	3,360,809	86,048,786	25.604	13.04	13.02	13.07	12.99	13.33	6,557,057	13.123	-1.36%
2013-08-16	0	25.80	25.80	25.85	25.55	26.10	5,783,479	149,227,542	25.802	13.22	13.22	13.25	13.10	13.38	11,283,771	13.225	-0.96%
2013-08-15	0	26.05	26.00	26.15	25.90	26.55	4,922,218	129,491,652	26.308	13.35	13.33	13.40	13.28	13.61	9,603,421	13.484	-0.38%
2013-08-13	0	26.15	26.10	26.20	25.70	26.25	7,137,759	185,974,658	26.055	13.40	13.38	13.43	13.17	13.45	13,926,019	13.354	1.95%
2013-08-12	0	25.65	25.60	25.65	24.65	25.80	5,101,967	130,746,878	25.627	13.15	13.12	13.15	12.63	13.22	9,954,117	13.135	3.01%
2013-08-09	0	24.90	24.90	25.00	24.60	25.05	4,880,000	121,443,175	24.886	12.76	12.76	12.81	12.61	12.84	9,521,052	12.755	-0.99%
2013-08-08	0	25.15	25.15	25.20	24.75	25.35	5,079,311	127,521,277	25.106	12.89	12.89	12.92	12.69	12.99	9,909,914	12.868	0.80%
2013-08-07	0	24.95	24.85	24.95	24.65	25.50	8,079,716	203,250,811	25.156	12.79	12.74	12.79	12.63	13.07	15,763,810	12.894	-2.35%
2013-08-06	0	25.55	25.50	25.60	25.20	25.75	5,667,414	144,928,560	25.572	13.10	13.07	13.12	12.92	13.20	11,057,324	13.107	-0.39%
2013-08-05	0	25.65	25.65	25.70	25.25	25.75	3,475,111	89,052,323	25.626	13.15	13.15	13.17	12.94	13.20	6,780,064	13.134	0.59%
2013-08-02	0	25.50	25.50	25.55	25.40	25.80	4,415,608	112,828,414	25.552	13.07	13.07	13.10	13.02	13.22	8,615,007	13.097	-0.39%
2013-08-01	0	25.60	25.55	25.60	25.10	25.90	11,298,573	288,087,439	25.498	13.12	13.10	13.12	12.86	13.28	22,043,913	13.069	1.79%
2013-07-31	0	25.15	25.10	25.20	24.85	25.65	13,589,331	343,253,724	25.259	12.89	12.86	12.92	12.74	13.15	26,513,263	12.946	0.20%
2013-07-30	0	25.10	25.15	25.25	24.70	25.30	11,311,738	284,194,849	25.124	12.86	12.89	12.94	12.66	12.97	22,069,599	12.877	1.41%
2013-07-29	0	24.75	24.75	24.80	24.75	25.00	2,710,652	67,255,979	24.812	12.69	12.69	12.71	12.69	12.81	5,288,577	12.717	-0.20%
2013-07-26	0	24.80	24.80	24.85	24.40	25.20	3,630,000	90,202,301	24.849	12.71	12.71	12.74	12.51	12.92	7,082,258	12.736	1.02%
2013-07-25	0	24.55	24.55	24.65	24.50	24.80	4,811,647	118,451,955	24.618	12.58	12.58	12.63	12.56	12.71	9,387,693	12.618	-0.61%
2013-07-24	0	24.70	24.70	24.75	24.30	25.05	6,820,806	168,429,155	24.693	12.66	12.66	12.69	12.45	12.84	13,307,632	12.657	-1.40%
2013-07-23	0	25.05	25.00	25.10	24.80	25.20	9,404,629	235,678,795	25.060	12.84	12.81	12.86	12.71	12.92	18,348,762	12.844	1.01%
2013-07-22	0	24.80	24.75	24.80	24.45	24.90	4,420,480	109,173,305	24.697	12.71	12.69	12.71	12.53	12.76	8,624,512	12.658	0.61%
2013-07-19	0	24.65	24.60	24.70	24.50	24.95	4,987,943	122,952,401	24.650	12.63	12.61	12.66	12.56	12.79	9,731,652	12.634	-1.20%
2013-07-18	0	24.95	24.85	25.00	24.80	25.00	2,700,608	67,271,463	24.910	12.79	12.74	12.81	12.71	12.81	5,268,981	12.767	0.20%
2013-07-17	0	24.90	24.85	24.90	24.70	25.15	6,492,681	162,003,883	24.952	12.76	12.74	12.76	12.66	12.89	12,667,449	12.789	-0.60%
2013-07-16	0	25.05	25.05	25.10	24.90	25.45	10,263,000	257,555,325	25.096	12.84	12.84	12.86	12.76	13.04	20,023,474	12.863	-2.34%
2013-07-15	0	25.65	25.55	25.70	25.25	25.85	6,343,345	162,128,038	25.559	13.15	13.10	13.17	12.94	13.25	12,376,089	13.100	1.18%
2013-07-12	0	25.35	25.30	25.35	25.25	26.25	6,469,053	165,198,186	25.537	12.99	12.97	12.99	12.94	13.45	12,621,350	13.089	-2.87%
2013-07-11	0	26.10	26.05	26.15	25.60	26.15	8,878,710	230,077,863	25.913	13.38	13.35	13.40	13.12	13.40	17,322,676	13.282	1.36%
2013-07-10	0	25.75	25.70	25.80	25.35	26.00	4,063,873	104,578,164	25.734	13.20	13.17	13.22	12.99	13.33	7,928,759	13.190	0.59%
2013-07-09	0	25.60	25.50	25.60	25.35	25.70	3,101,635	79,169,555	25.525	13.12	13.07	13.12	12.99	13.17	6,051,399	13.083	0.39%
2013-07-08	0	25.50	25.45	25.60	24.95	25.95	6,370,008	161,621,056	25.372	13.07	13.04	13.12	12.79	13.30	12,428,110	13.004	-3.77%
2013-07-05	0	26.50	26.40	26.50	25.85	26.70	5,526,475	145,408,571	26.311	13.58	13.53	13.58	13.25	13.69	10,782,347	13.486	4.13%
2013-07-04	0	25.45	25.45	25.50	25.20	25.80	4,790,113	122,051,879	25.480	13.04	13.04	13.07	12.92	13.22	9,345,679	13.060	0.00%
2013-07-03	0	25.45	25.40	25.45	25.30	26.50	8,098,324	207,654,464	25.642	13.04	13.02	13.04	12.97	13.58	15,800,115	13.143	-4.50%
2013-07-02	0	26.65	26.50	26.55	26.35	27.25	8,223,573	218,946,757	26.624	13.66	13.58	13.61	13.51	13.97	16,044,480	13.646	-1.48%
2013-06-28	0	27.05	27.05	27.35	26.50	27.35	11,803,207	317,498,349	26.899	13.86	13.86	14.02	13.58	14.02	23,028,472	13.787	1.69%
2013-06-27	0	26.60	26.45	26.60	25.85	26.70	14,377,827	380,567,716	26.469	13.63	13.56	13.63	13.25	13.69	28,051,646	13.567	0.19%
2013-06-26	0	26.55	26.60	26.70	25.50	26.75	11,038,135	289,457,877	26.223	13.61	13.63	13.69	13.07	13.71	21,535,790	13.441	1.53%
2013-06-25	0	26.15	26.10	26.30	25.10	26.40	12,645,059	324,694,436	25.678	13.40	13.38	13.48	12.86	13.53	24,670,955	13.161	2.55%
2013-06-24	0	25.50	25.45	25.50	25.15	25.85	13,916,465	355,035,145	25.512	13.07	13.04	13.07	12.89	13.25	27,151,513	13.076	-1.54%
2013-06-21	0	25.90	25.85	26.05	25.30	26.20	13,180,245	341,214,828	25.888	13.28	13.25	13.35	12.97	13.43	25,715,122	13.269	-3.54%
2013-06-20	0	26.85	26.65	26.95	26.50	27.10	14,165,735	379,950,039	26.822	13.76	13.66	13.81	13.58	13.89	27,637,847	13.747	-2.19%
2013-06-19	0	27.45	27.35	27.45	27.30	27.55	8,365,164	229,534,995	27.439	14.07	14.02	14.07	13.99	14.12	16,320,729	14.064	-0.18%
2013-06-18	0	27.50	27.50	27.60	27.30	27.70	10,389,660	285,897,930	27.518	14.10	14.10	14.15	13.99	14.20	20,270,592	14.104	-0.72%
2013-06-17	0	27.70	27.60	27.65	26.35	27.70	11,065,611	302,253,530	27.315	14.20	14.15	14.17	13.51	14.20	21,589,396	14.000	4.14%
2013-06-14	0	26.60	26.45	26.60	25.85	26.75	10,917,636	288,770,524	26.450	13.63	13.56	13.63	13.25	13.71	21,300,692	13.557	3.70%
2013-06-13	0	25.65	25.60	25.70	24.00	25.75	9,821,591	246,057,098	25.053	13.15	13.12	13.17	12.30	13.20	19,162,270	12.841	1.38%
2013-06-11	0	25.30	25.30	25.35	24.90	25.85	15,728,306	396,836,515	25.231	12.97	12.97	12.99	12.76	13.25	30,686,478	12.932	-3.80%
2013-06-10	0	26.30	26.20	26.25	25.85	26.50	8,181,555	214,064,139	26.164	13.48	13.43	13.45	13.25	13.58	15,962,502	13.410	-0.94%
2013-06-07	0	26.55	26.50	26.55	25.85	26.70	11,544,370	303,203,380	26.264	13.61	13.58	13.61	13.25	13.69	22,523,472	13.462	-0.19%
2013-06-06	0	26.60	26.55	26.65	26.55	26.95	7,824,736	208,888,956	26.696	13.63	13.61	13.66	13.61	13.81	15,266,335	13.683	-3.10%
2013-06-05	0	27.45	27.50	27.55	26.60	27.60	9,948,706	270,399,717	27.179	14.07	14.10	14.12	13.63	14.15	19,410,275	13.931	-0.18%
2013-06-04	0	27.50	27.40	27.45	27.00	27.60	5,575,169	152,235,402	27.306	14.10	14.04	14.07	13.84	14.15	10,877,351	13.996	-0.90%
2013-06-03	0	27.75	27.75	27.80	27.25	28.55	7,447,749	206,770,462	27.763	14.22	14.22	14.25	13.97	14.63	14,530,820	14.230	1.65%
2013-05-31	0	27.30	27.25	27.40	27.20	27.80	7,118,361	195,523,716	27.468	13.99	13.97	14.04	13.94	14.25	13,888,173	14.078	-1.80%
2013-05-30	0	27.80	27.75	27.80	27.70	28.60	6,929,951	193,594,843	27.936	14.25	14.22	14.25	14.20	14.66	13,520,578	14.319	-2.63%
2013-05-29	0	28.55	28.45	28.50	28.45	29.40	6,048,733	174,619,487	28.869	14.63	14.58	14.61	14.58	15.07	11,801,291	14.797	-3.55%
2013-05-28	0	29.60	29.60	29.65	29.40	29.80	2,541,105	75,163,423	29.579	15.17	15.17	15.20	15.07	15.27	4,957,785	15.161	0.00%
2013-05-27	0	29.60	29.55	29.65	29.45	30.05	1,184,949	35,159,937	29.672	15.17	15.15	15.20	15.09	15.40	2,311,877	15.208	-0.34%
2013-05-24	0	29.70	29.60	29.65	29.35	29.95	1,795,938	53,357,958	29.710	15.22	15.17	15.20	15.04	15.35	3,503,938	15.228	1.19%
2013-05-23	0	29.35	29.35	29.40	29.30	30.30	6,804,885	202,842,721	29.808	15.04	15.04	15.07	15.02	15.53	13,276,570	15.278	-3.45%
2013-05-22	0	30.40	30.30	30.40	30.10	30.90	2,616,210	79,570,368	30.414	15.58	15.53	15.58	15.43	15.84	5,104,318	15.589	0.50%
2013-05-21	0	30.25	30.30	30.35	30.05	30.55	2,251,010	68,297,634	30.341	15.50	15.53	15.56	15.40	15.66	4,391,800	15.551	0.33%
2013-05-20	0	30.15	30.10	30.15	30.05	30.90	3,920,680	119,140,708	30.388	15.45	15.43	15.45	15.40	15.84	7,649,385	15.575	0.84%
2013-05-16	0	29.90	29.85	29.90	29.80	30.35	3,633,669	108,846,820	29.955	15.33	15.30	15.33	15.27	15.56	7,089,416	15.353	-1.32%
2013-05-15	0	30.30	30.30	30.40	30.00	30.60	2,960,970	89,865,337	30.350	15.53	15.53	15.58	15.38	15.68	5,776,957	15.556	0.66%
2013-05-14	0	30.10	30.10	30.15	29.95	30.50	4,550,495	137,064,506	30.121	15.43	15.43	15.45	15.35	15.63	8,878,176	15.438	1.01%
2013-05-13	0	29.80	29.70	29.85	29.60	30.25	26,451,467	792,988,124	29.979	15.27	15.22	15.30	15.17	15.50	51,607,743	15.366	-0.67%
2013-05-10	0	30.00	29.90	30.05	29.65	30.35	10,903,120	325,546,904	29.858	15.38	15.33	15.40	15.20	15.56	21,272,371	15.304	-0.83%
2013-05-09	0	30.25	30.15	30.30	30.10	30.65	2,151,372	65,260,740	30.334	15.50	15.45	15.53	15.43	15.71	4,197,402	15.548	-0.33%
2013-05-08	0	30.35	30.30	30.35	30.25	30.70	7,065,606	215,059,340	30.437	15.56	15.53	15.56	15.50	15.74	13,785,246	15.601	-1.30%
2013-05-07	0	30.75	30.60	30.75	30.50	30.90	13,698,904	421,461,913	30.766	15.76	15.68	15.76	15.63	15.84	26,727,044	15.769	-0.49%
2013-05-06	0	30.90	30.85	30.90	30.40	30.95	13,711,221	418,176,354	30.499	15.84	15.81	15.84	15.58	15.86	26,751,075	15.632	1.81%
2013-05-03	0	30.35	30.30	30.35	30.15	31.00	7,260,090	221,833,203	30.555	15.56	15.53	15.56	15.45	15.89	14,164,691	15.661	-1.30%
2013-05-02	0	30.75	30.75	30.85	30.35	31.00	5,169,472	158,981,566	30.754	15.76	15.76	15.81	15.56	15.89	10,085,822	15.763	1.82%
2013-04-30	0	30.20	30.10	30.30	30.05	30.90	5,742,224	174,342,856	30.362	15.48	15.43	15.53	15.40	15.84	11,203,281	15.562	-1.15%
2013-04-29	0	30.55	30.50	30.55	30.30	30.70	8,011,650	244,827,250	30.559	15.66	15.63	15.66	15.53	15.74	15,631,011	15.663	1.50%
2013-04-26	0	30.10	30.00	30.10	30.00	30.75	4,383,518	133,024,422	30.346	15.43	15.38	15.43	15.38	15.76	8,552,398	15.554	-0.66%
2013-04-25	0	30.30	30.25	30.30	29.90	30.40	2,144,500	64,806,340	30.220	15.53	15.50	15.53	15.33	15.58	4,183,995	15.489	1.00%
2013-04-24	0	30.00	30.00	30.10	29.30	30.15	4,323,624	129,112,529	29.862	15.38	15.38	15.43	15.02	15.45	8,435,543	15.306	2.74%
2013-04-23	0	29.20	29.05	29.15	29.00	30.00	4,148,209	121,321,158	29.247	14.97	14.89	14.94	14.86	15.38	8,093,302	14.990	-2.01%
2013-04-22	0	29.80	29.80	29.85	29.50	29.95	2,588,593	76,956,062	29.729	15.27	15.27	15.30	15.12	15.35	5,050,436	15.238	0.40%
2013-04-19	0	30.25	30.20	30.25	29.35	30.45	7,152,142	213,829,134	29.897	15.21	15.19	15.21	14.76	15.31	14,222,067	15.035	2.20%
2013-04-18	0	29.60	29.50	29.55	29.00	29.85	4,981,077	147,428,480	29.598	14.89	14.84	14.86	14.58	15.01	9,904,894	14.884	0.17%
2013-04-17	0	29.55	29.40	29.60	29.35	29.90	8,982,895	265,227,688	29.526	14.86	14.78	14.89	14.76	15.04	17,862,527	14.848	1.03%
2013-04-16	0	29.25	29.25	29.40	28.90	29.70	6,150,730	179,746,573	29.224	14.71	14.71	14.78	14.53	14.94	12,230,754	14.696	-0.34%
2013-04-15	0	29.35	29.30	29.45	29.30	29.90	4,178,568	123,288,455	29.505	14.76	14.73	14.81	14.73	15.04	8,309,101	14.838	-1.01%
2013-04-12	0	29.65	29.65	29.70	29.20	29.85	4,702,537	139,508,401	29.667	14.91	14.91	14.94	14.68	15.01	9,351,016	14.919	1.19%
2013-04-11	0	29.30	29.15	29.35	29.10	29.95	6,633,953	195,461,086	29.464	14.73	14.66	14.76	14.63	15.06	13,191,646	14.817	0.69%
2013-04-10	0	29.10	29.05	29.10	29.00	29.30	4,823,249	140,505,379	29.131	14.63	14.61	14.63	14.58	14.73	9,591,052	14.650	0.00%
2013-04-09	0	29.10	29.00	29.05	28.65	29.25	3,789,539	110,125,650	29.060	14.63	14.58	14.61	14.41	14.71	7,535,515	14.614	0.87%
2013-04-08	0	28.85	28.80	28.90	28.40	29.15	3,720,195	107,304,596	28.844	14.51	14.48	14.53	14.28	14.66	7,397,625	14.505	-0.52%
2013-04-05	0	29.00	28.85	29.00	28.60	29.55	11,421,304	333,891,165	29.234	14.58	14.51	14.58	14.38	14.86	22,711,315	14.702	-3.81%
2013-04-03	0	30.15	30.10	30.15	29.90	30.45	6,249,895	187,827,878	30.053	15.16	15.14	15.16	15.04	15.31	12,427,944	15.113	1.17%
2013-04-02	0	29.80	29.75	29.85	28.85	29.85	7,111,832	208,286,597	29.287	14.99	14.96	15.01	14.51	15.01	14,141,910	14.728	2.76%
2013-03-28	0	29.00	28.85	29.05	28.70	29.05	5,513,740	159,276,878	28.887	14.58	14.51	14.61	14.43	14.61	10,964,097	14.527	0.87%
2013-03-27	0	28.75	28.80	28.85	28.65	29.15	6,861,853	198,423,623	28.917	14.46	14.48	14.51	14.41	14.66	13,644,826	14.542	-1.03%
2013-03-26	0	29.05	29.05	29.10	28.75	29.40	3,175,000	92,400,936	29.103	14.61	14.61	14.63	14.46	14.78	6,313,502	14.635	0.87%
2013-03-25	0	28.80	28.70	28.85	28.65	29.15	3,530,694	101,738,596	28.815	14.48	14.43	14.51	14.41	14.66	7,020,801	14.491	-0.86%
2013-03-22	0	29.05	29.00	29.10	28.40	29.15	7,885,910	227,412,128	28.838	14.61	14.58	14.63	14.28	14.66	15,681,168	14.502	0.35%
2013-03-21	0	28.95	28.85	29.00	28.55	29.30	8,605,482	249,481,607	28.991	14.56	14.51	14.58	14.36	14.73	17,112,040	14.579	-0.17%
2013-03-20	0	29.00	29.00	29.05	28.60	29.25	8,144,585	235,660,942	28.935	14.58	14.58	14.61	14.38	14.71	16,195,544	14.551	-0.68%
2013-03-19	0	29.20	29.15	29.20	28.25	29.25	6,644,687	191,899,315	28.880	14.68	14.66	14.68	14.21	14.71	13,212,990	14.524	1.57%
2013-03-18	0	28.75	28.65	28.75	28.40	29.85	7,743,766	223,526,969	28.865	14.46	14.41	14.46	14.28	15.01	15,398,514	14.516	-3.04%
2013-03-15	0	29.65	29.45	29.65	29.20	29.85	12,998,228	384,109,147	29.551	14.91	14.81	14.91	14.68	15.01	25,847,035	14.861	-0.34%
2013-03-14	0	29.75	29.70	29.75	29.40	30.40	6,362,435	189,296,774	29.752	14.96	14.94	14.96	14.78	15.29	12,651,731	14.962	-1.98%
2013-03-13	0	30.35	30.25	30.30	29.55	30.50	5,335,988	161,191,293	30.208	15.26	15.21	15.24	14.86	15.34	10,610,636	15.191	-0.16%
2013-03-12	0	30.40	30.40	30.45	30.20	30.70	7,836,437	238,606,463	30.448	15.29	15.29	15.31	15.19	15.44	15,582,790	15.312	0.33%
2013-03-11	0	30.30	30.25	30.30	29.50	30.30	4,710,619	141,588,251	30.057	15.24	15.21	15.24	14.84	15.24	9,367,087	15.116	1.68%
2013-03-08	0	29.80	29.80	29.90	29.35	30.35	10,381,719	309,383,702	29.801	14.99	14.99	15.04	14.76	15.26	20,644,095	14.987	0.51%
2013-03-07	0	29.65	29.55	29.65	28.90	29.65	9,440,331	278,165,694	29.466	14.91	14.86	14.91	14.53	14.91	18,772,141	14.818	2.95%
2013-03-06	0	28.80	28.80	28.90	28.30	29.00	5,555,664	160,067,059	28.812	14.48	14.48	14.53	14.23	14.58	11,047,463	14.489	0.35%
2013-03-05	0	28.70	28.65	28.70	28.50	28.95	6,020,245	172,910,757	28.722	14.43	14.41	14.43	14.33	14.56	11,971,284	14.444	1.41%
2013-03-04	0	28.30	28.25	28.30	28.15	29.40	12,362,830	355,668,386	28.769	14.23	14.21	14.23	14.16	14.78	24,583,543	14.468	-2.75%
2013-03-01	0	29.10	29.05	29.20	29.00	30.05	9,350,806	273,910,269	29.293	14.63	14.61	14.68	14.58	15.11	18,594,120	14.731	-3.16%
2013-02-28	0	30.05	29.90	29.95	29.35	30.10	9,552,268	284,659,779	29.800	15.11	15.04	15.06	14.76	15.14	18,994,728	14.986	2.21%
2013-02-27	0	29.40	29.40	29.45	29.30	29.75	6,179,423	182,389,272	29.516	14.78	14.78	14.81	14.73	14.96	12,287,811	14.843	0.51%
2013-02-26	0	29.25	29.20	29.25	29.10	29.70	7,024,934	206,476,158	29.392	14.71	14.68	14.71	14.63	14.94	13,969,113	14.781	-1.68%
2013-02-25	0	29.75	29.80	29.85	29.50	30.10	5,473,788	162,794,036	29.741	14.96	14.99	15.01	14.84	15.14	10,884,652	14.956	-0.67%
2013-02-22	0	29.95	29.85	30.00	29.75	30.45	3,608,160	108,742,844	30.138	15.06	15.01	15.09	14.96	15.31	7,174,842	15.156	0.00%
2013-02-21	0	29.95	29.90	29.95	29.65	30.45	6,324,455	189,519,676	29.966	15.06	15.04	15.06	14.91	15.31	12,576,207	15.070	-1.80%
2013-02-20	0	30.50	30.50	30.65	30.35	30.75	5,254,938	160,465,516	30.536	15.34	15.34	15.41	15.26	15.46	10,449,468	15.356	2.01%
2013-02-19	0	29.90	29.90	29.95	29.85	30.85	4,266,995	128,945,151	30.219	15.04	15.04	15.06	15.01	15.51	8,484,939	15.197	-2.61%
2013-02-18	0	30.70	30.55	30.70	30.50	30.80	5,407,196	165,308,730	30.572	15.44	15.36	15.44	15.34	15.49	10,752,234	15.374	0.99%
2013-02-15	0	30.40	30.40	30.45	30.00	30.50	8,002,704	242,122,805	30.255	15.29	15.29	15.31	15.09	15.34	15,913,413	15.215	0.00%
2013-02-14	0	30.40	30.40	30.45	30.10	30.60	6,856,130	208,642,502	30.432	15.29	15.29	15.31	15.14	15.39	13,633,446	15.304	0.00%
2013-02-08	0	30.40	30.40	30.45	30.10	30.90	8,049,394	245,027,146	30.440	15.29	15.29	15.31	15.14	15.54	16,006,256	15.308	1.16%
2013-02-07	0	30.05	30.00	30.05	29.60	30.05	9,894,024	295,666,925	29.883	15.11	15.09	15.11	14.89	15.11	19,674,312	15.028	1.69%
2013-02-06	0	29.55	29.50	29.60	29.35	30.00	11,699,714	347,417,532	29.695	14.86	14.84	14.89	14.76	15.09	23,264,934	14.933	1.03%
2013-02-05	0	29.25	29.15	29.30	29.10	29.90	11,948,940	351,877,875	29.448	14.71	14.66	14.73	14.63	15.04	23,760,521	14.809	-1.02%
2013-02-04	0	29.55	29.55	29.65	29.35	29.95	6,776,506	201,825,645	29.783	14.86	14.86	14.91	14.76	15.06	13,475,113	14.978	-0.17%
2013-02-01	0	29.60	29.50	29.60	29.45	30.50	12,134,389	360,868,853	29.739	14.89	14.84	14.89	14.81	15.34	24,129,287	14.956	1.20%
2013-01-31	0	29.25	29.25	29.30	29.05	29.95	7,601,755	223,785,656	29.439	14.71	14.71	14.73	14.61	15.06	15,116,124	14.804	-1.02%
2013-01-30	0	29.55	29.50	29.55	29.50	30.05	7,105,485	211,371,096	29.748	14.86	14.84	14.86	14.84	15.11	14,129,289	14.960	0.51%
2013-01-29	0	29.40	29.40	29.45	29.35	30.00	4,350,330	128,496,274	29.537	14.78	14.78	14.81	14.76	15.09	8,650,651	14.854	-0.34%
2013-01-28	0	29.50	29.45	29.50	29.35	29.75	6,338,391	186,849,140	29.479	14.84	14.81	14.84	14.76	14.96	12,603,919	14.825	1.03%
2013-01-25	0	29.20	29.15	29.30	29.10	29.50	6,865,527	201,106,410	29.292	14.68	14.66	14.73	14.63	14.84	13,652,132	14.731	-0.85%
2013-01-24	0	29.45	29.40	29.45	29.40	30.25	8,775,641	260,250,092	29.656	14.81	14.78	14.81	14.78	15.21	17,450,402	14.914	-1.83%
2013-01-23	0	30.00	29.90	30.00	29.85	30.35	4,943,893	148,589,273	30.055	15.09	15.04	15.09	15.01	15.26	9,830,954	15.114	-0.66%
2013-01-22	0	30.20	30.10	30.20	29.90	30.25	4,924,725	148,127,549	30.078	15.19	15.14	15.19	15.04	15.21	9,792,838	15.126	-0.49%
2013-01-21	0	30.35	30.30	30.35	29.90	30.65	5,959,064	180,994,541	30.373	15.26	15.24	15.26	15.04	15.41	11,849,626	15.274	0.50%
2013-01-18	0	30.20	30.15	30.30	30.00	30.40	6,070,935	183,563,010	30.236	15.19	15.16	15.24	15.09	15.29	12,072,082	15.206	1.68%
2013-01-17	0	29.70	29.70	29.75	29.70	30.60	5,735,200	171,376,360	29.881	14.94	14.94	14.96	14.94	15.39	11,404,471	15.027	-2.14%
2013-01-16	0	30.35	30.25	30.35	29.90	30.55	5,163,364	156,383,158	30.287	15.26	15.21	15.26	15.04	15.36	10,267,373	15.231	-1.46%
2013-01-15	0	30.80	30.65	30.85	30.50	31.00	2,809,619	86,167,238	30.669	15.49	15.41	15.51	15.34	15.59	5,586,940	15.423	0.00%
2013-01-14	0	30.80	30.80	30.85	30.70	31.20	4,489,704	138,242,759	30.791	15.49	15.49	15.51	15.44	15.69	8,927,797	15.485	-0.16%
2013-01-11	0	30.85	30.85	31.00	30.75	31.65	7,526,987	234,950,145	31.214	15.51	15.51	15.59	15.46	15.92	14,967,448	15.697	-1.28%
2013-01-10	0	31.25	31.20	31.30	30.80	31.65	5,801,262	180,981,992	31.197	15.72	15.69	15.74	15.49	15.92	11,535,836	15.689	0.32%
2013-01-09	0	31.15	31.10	31.30	30.75	31.30	5,886,713	182,934,876	31.076	15.67	15.64	15.74	15.46	15.74	11,705,755	15.628	1.63%
2013-01-08	0	30.65	30.55	30.70	30.40	30.90	4,086,260	125,186,385	30.636	15.41	15.36	15.44	15.29	15.54	8,125,547	15.407	-0.16%
2013-01-07	0	30.70	30.70	30.75	30.45	30.95	4,962,949	152,247,203	30.677	15.44	15.44	15.46	15.31	15.56	9,868,847	15.427	-0.65%
2013-01-04	0	30.90	30.85	30.90	30.55	31.05	4,658,434	143,376,074	30.778	15.54	15.51	15.54	15.36	15.61	9,263,317	15.478	0.00%
2013-01-03	0	30.90	30.80	30.85	30.65	31.20	7,483,578	231,285,389	30.906	15.54	15.49	15.51	15.41	15.69	14,881,129	15.542	-0.16%
2013-01-02	0	30.95	30.95	31.00	30.70	31.45	8,729,091	269,460,010	30.869	15.56	15.56	15.59	15.44	15.82	17,357,837	15.524	0.49%
2012-12-31	0	30.80	30.75	30.80	30.30	31.15	3,043,300	93,989,223	30.884	15.49	15.46	15.49	15.24	15.67	6,051,616	15.531	1.32%
2012-12-28	0	30.40	30.40	30.45	30.20	31.15	4,829,026	147,180,039	30.478	15.29	15.29	15.31	15.19	15.67	9,602,540	15.327	-1.46%
2012-12-27	0	30.85	30.75	30.85	30.75	31.20	6,898,649	213,798,722	30.991	15.51	15.46	15.51	15.46	15.69	13,717,995	15.585	1.48%
2012-12-24	0	30.40	30.35	30.50	29.70	30.50	1,818,180	54,864,740	30.176	15.29	15.26	15.34	14.94	15.34	3,615,459	15.175	0.50%
2012-12-21	0	30.25	30.10	30.15	29.70	30.40	10,575,146	319,385,831	30.202	15.21	15.14	15.16	14.94	15.29	21,028,726	15.188	0.67%
2012-12-20	0	30.05	30.00	30.10	29.65	30.15	8,678,833	259,674,010	29.920	15.11	15.09	15.14	14.91	15.16	17,257,899	15.047	0.67%
2012-12-19	0	29.85	29.85	29.95	29.75	30.05	4,455,277	133,180,912	29.893	15.01	15.01	15.06	14.96	15.11	8,859,338	15.033	0.00%
2012-12-18	0	29.85	29.85	29.90	29.75	30.00	8,311,377	248,007,040	29.839	15.01	15.01	15.04	14.96	15.09	16,527,211	15.006	-0.67%
2012-12-17	0	30.05	30.00	30.05	29.55	30.05	10,866,378	324,432,637	29.857	15.11	15.09	15.11	14.86	15.11	21,607,842	15.015	0.33%
2012-12-14	0	29.95	29.90	30.00	29.50	30.00	6,243,676	186,313,732	29.840	15.06	15.04	15.09	14.84	15.09	12,415,578	15.006	1.53%
2012-12-13	0	29.50	29.45	29.50	29.25	31.00	6,316,154	188,085,862	29.779	14.84	14.81	14.84	14.71	15.59	12,559,701	14.975	-1.34%
2012-12-12	0	29.90	29.85	29.90	29.30	30.05	5,585,885	166,210,784	29.755	15.04	15.01	15.04	14.73	15.11	11,107,558	14.964	1.36%
2012-12-11	0	29.50	29.35	29.50	28.90	29.50	5,855,437	171,441,933	29.279	14.84	14.76	14.84	14.53	14.84	11,643,563	14.724	1.55%
2012-12-10	0	29.05	28.90	29.05	28.70	29.55	4,709,984	136,940,524	29.075	14.61	14.53	14.61	14.43	14.86	9,365,825	14.621	-0.34%
2012-12-07	0	29.15	29.15	29.25	28.75	29.60	8,141,796	238,349,188	29.275	14.66	14.66	14.71	14.46	14.89	16,189,998	14.722	-0.34%
2012-12-06	0	29.25	29.15	29.20	29.10	30.20	9,237,267	272,266,847	29.475	14.71	14.66	14.68	14.63	15.19	18,368,347	14.823	0.17%
2012-12-05	0	29.20	29.15	29.25	28.35	29.25	8,598,835	248,632,887	28.915	14.68	14.66	14.71	14.26	14.71	17,098,822	14.541	2.82%
2012-12-04	0	28.40	28.35	28.45	27.80	28.55	6,114,806	173,131,427	28.313	14.28	14.26	14.31	13.98	14.36	12,159,319	14.239	1.07%
2012-12-03	0	28.10	28.00	28.10	27.85	28.65	9,147,548	258,151,433	28.221	14.13	14.08	14.13	14.01	14.41	18,189,941	14.192	-1.06%
2012-11-30	0	28.40	28.35	28.45	28.00	28.60	10,053,276	285,222,732	28.371	14.28	14.26	14.31	14.08	14.38	19,990,985	14.268	0.89%
2012-11-29	0	28.15	28.10	28.15	27.70	28.20	10,148,587	283,900,890	27.974	14.16	14.13	14.16	13.93	14.18	20,180,511	14.068	1.81%
2012-11-28	0	27.65	27.60	27.70	27.35	27.80	4,115,613	113,624,562	27.608	13.90	13.88	13.93	13.75	13.98	8,183,915	13.884	-0.72%
2012-11-27	0	27.85	27.80	27.85	27.70	28.10	5,704,006	159,074,836	27.888	14.01	13.98	14.01	13.93	14.13	11,342,442	14.025	-0.36%
2012-11-26	0	27.95	27.90	27.95	27.60	28.00	7,136,473	198,819,093	27.860	14.06	14.03	14.06	13.88	14.08	14,190,909	14.010	1.27%
2012-11-23	0	27.60	27.60	27.65	26.90	27.70	6,093,000	167,104,116	27.426	13.88	13.88	13.90	13.53	13.93	12,115,958	13.792	2.22%
2012-11-22	0	27.00	26.95	27.00	26.75	27.05	6,121,200	164,367,500	26.852	13.58	13.55	13.58	13.45	13.60	12,172,034	13.504	1.50%
2012-11-21	0	26.60	26.60	26.70	26.35	26.80	4,727,000	125,661,499	26.584	13.38	13.38	13.43	13.25	13.48	9,399,661	13.369	0.19%
2012-11-20	0	26.55	26.50	26.55	26.45	27.15	4,894,906	130,641,771	26.689	13.35	13.33	13.35	13.30	13.65	9,733,543	13.422	-1.30%
2012-11-19	0	26.90	26.80	26.90	26.35	27.00	4,827,000	129,268,496	26.780	13.53	13.48	13.53	13.25	13.58	9,598,511	13.468	1.89%
2012-11-16	0	26.40	26.35	26.45	26.20	26.90	6,455,295	170,353,069	26.390	13.28	13.25	13.30	13.18	13.53	12,836,383	13.271	-0.94%
2012-11-15	0	26.65	26.60	26.70	26.45	27.05	7,206,353	192,388,946	26.697	13.40	13.38	13.43	13.30	13.60	14,329,866	13.426	-1.48%
2012-11-14	0	27.05	26.95	27.15	26.60	27.20	7,162,442	193,182,381	26.972	13.60	13.55	13.65	13.38	13.68	14,242,548	13.564	1.69%
2012-11-13	0	26.60	26.60	26.65	26.40	26.95	7,534,956	200,814,062	26.651	13.38	13.38	13.40	13.28	13.55	14,983,294	13.403	-2.03%
2012-11-12	0	27.15	27.15	27.20	26.80	27.50	3,584,669	97,230,370	27.124	13.65	13.65	13.68	13.48	13.83	7,128,131	13.640	1.12%
2012-11-09	0	26.85	26.80	26.85	26.80	27.45	3,767,400	102,054,425	27.089	13.50	13.48	13.50	13.48	13.80	7,491,492	13.623	-2.19%
2012-11-08	0	27.45	27.40	27.50	27.30	27.75	4,163,988	114,924,173	27.600	13.80	13.78	13.83	13.73	13.96	8,280,109	13.880	-2.49%
2012-11-07	0	28.15	28.15	28.20	27.55	28.25	7,058,642	197,561,446	27.989	14.16	14.16	14.18	13.85	14.21	14,036,142	14.075	1.81%
2012-11-06	0	27.65	27.60	27.75	27.20	27.90	4,173,164	115,214,793	27.608	13.90	13.88	13.96	13.68	14.03	8,298,356	13.884	0.55%
2012-11-05	0	27.50	27.50	27.55	27.15	27.95	5,122,855	140,910,098	27.506	13.83	13.83	13.85	13.65	14.06	10,186,820	13.833	-1.26%
2012-11-02	0	27.85	27.80	27.90	27.30	27.95	5,247,340	145,255,775	27.682	14.01	13.98	14.03	13.73	14.06	10,434,359	13.921	2.58%
2012-11-01	0	27.15	27.10	27.15	26.75	27.30	9,872,433	266,707,603	27.015	13.65	13.63	13.65	13.45	13.73	19,631,378	13.586	0.74%
2012-10-31	0	26.95	26.85	27.00	26.65	27.05	4,156,690	112,008,016	26.946	13.55	13.50	13.58	13.40	13.60	8,265,597	13.551	0.56%
2012-10-30	0	26.80	26.75	26.80	26.55	27.00	4,230,435	113,394,339	26.804	13.48	13.45	13.48	13.35	13.58	8,412,239	13.480	1.13%
2012-10-29	0	26.50	26.50	26.60	26.15	26.60	7,090,163	187,402,554	26.431	13.33	13.33	13.38	13.15	13.38	14,098,821	13.292	-1.85%
2012-10-26	0	27.00	27.00	27.05	26.90	27.25	8,078,253	218,294,890	27.023	13.58	13.58	13.60	13.53	13.70	16,063,643	13.589	-0.37%
2012-10-25	0	27.10	27.10	27.20	27.00	27.45	5,410,331	146,973,718	27.165	13.63	13.63	13.68	13.58	13.80	10,758,468	13.661	-0.73%
2012-10-24	0	27.30	27.25	27.35	26.70	27.65	13,205,471	360,070,159	27.267	13.73	13.70	13.75	13.43	13.90	26,259,139	13.712	2.82%
2012-10-22	0	26.55	26.55	26.65	26.40	26.75	7,812,341	207,665,149	26.582	13.35	13.35	13.40	13.28	13.45	15,534,875	13.368	-0.19%
2012-10-19	0	26.60	26.55	26.60	26.20	26.75	10,835,298	287,433,352	26.527	13.38	13.35	13.38	13.18	13.45	21,546,039	13.340	1.33%
2012-10-18	0	26.25	26.25	26.30	26.20	26.60	6,243,867	164,651,650	26.370	13.20	13.20	13.23	13.18	13.38	12,415,958	13.261	-0.38%
2012-10-17	0	26.35	26.30	26.40	26.20	26.75	5,969,725	157,742,521	26.424	13.25	13.23	13.28	13.18	13.45	11,870,825	13.288	-0.57%
2012-10-16	0	26.50	26.45	26.55	26.20	26.55	4,649,915	122,766,344	26.402	13.33	13.30	13.35	13.18	13.35	9,246,377	13.277	1.15%
2012-10-15	0	26.20	26.10	26.30	25.85	26.35	4,760,637	124,419,203	26.135	13.18	13.13	13.23	13.00	13.25	9,466,548	13.143	0.77%
2012-10-12	0	26.00	25.95	26.10	25.55	26.25	7,358,169	191,435,585	26.017	13.08	13.05	13.13	12.85	13.20	14,631,752	13.084	0.97%
2012-10-11	0	25.75	25.70	25.75	25.70	26.75	13,447,808	352,606,909	26.220	12.95	12.92	12.95	12.92	13.45	26,741,027	13.186	-3.74%
2012-10-10	0	26.75	26.70	26.85	26.60	27.05	6,907,307	185,412,638	26.843	13.45	13.43	13.50	13.38	13.60	13,735,211	13.499	-0.93%
2012-10-09	0	27.00	27.05	27.10	26.85	27.25	7,435,380	200,886,466	27.018	13.58	13.60	13.63	13.50	13.70	14,785,287	13.587	0.75%
2012-10-08	0	26.80	26.80	26.85	26.60	27.05	4,808,892	128,887,448	26.802	13.48	13.48	13.50	13.38	13.60	9,562,504	13.478	0.19%
2012-10-05	0	26.75	26.70	26.80	26.65	26.95	4,691,662	125,718,280	26.796	13.45	13.43	13.48	13.40	13.55	9,329,391	13.476	0.38%
2012-10-04	0	26.65	26.65	26.80	26.60	27.10	3,668,327	98,268,789	26.788	13.40	13.40	13.48	13.38	13.63	7,294,485	13.472	-1.66%
2012-10-03	0	27.10	27.05	27.10	26.10	27.35	12,447,208	333,134,325	26.764	13.63	13.60	13.63	13.13	13.75	24,751,329	13.459	2.26%
2012-09-28	0	26.50	26.50	26.55	26.30	26.80	11,439,625	304,321,637	26.602	13.33	13.33	13.35	13.23	13.48	22,747,746	13.378	-0.75%
2012-09-27	0	26.70	26.70	26.80	26.60	27.20	7,538,345	202,326,243	26.840	13.43	13.43	13.48	13.38	13.68	14,990,033	13.497	-0.37%
2012-09-26	0	26.80	26.80	26.85	26.30	26.90	9,303,162	248,820,443	26.746	13.48	13.48	13.50	13.23	13.53	18,499,380	13.450	0.00%
2012-09-25	0	26.80	26.80	26.85	26.30	26.90	5,699,009	152,092,106	26.687	13.48	13.48	13.50	13.23	13.53	11,332,505	13.421	0.56%
2012-09-24	0	26.65	26.55	26.70	26.25	26.85	4,322,580	114,887,519	26.578	13.40	13.35	13.43	13.20	13.50	8,595,470	13.366	0.00%
2012-09-21	0	26.65	26.65	26.80	26.50	27.45	13,664,659	366,440,652	26.817	13.40	13.40	13.48	13.33	13.80	27,172,236	13.486	-2.02%
2012-09-20	0	27.20	27.10	27.20	26.90	27.55	6,654,616	180,843,944	27.176	13.68	13.63	13.68	13.53	13.85	13,232,734	13.666	-1.98%
2012-09-19	0	27.75	27.75	27.80	27.75	28.10	6,563,414	183,103,015	27.898	13.96	13.96	13.98	13.96	14.13	13,051,378	14.029	0.18%
2012-09-18	0	27.70	27.70	27.85	27.50	28.05	5,196,835	144,531,064	27.811	13.93	13.93	14.01	13.83	14.11	10,333,930	13.986	-0.54%
2012-09-17	0	27.85	27.85	27.90	27.75	28.20	3,550,039	99,115,473	27.920	14.01	14.01	14.03	13.96	14.18	7,059,269	14.040	-0.71%
2012-09-14	0	28.05	28.00	28.10	28.00	28.40	7,954,569	224,333,013	28.202	14.11	14.08	14.13	14.08	14.28	15,817,696	14.182	1.81%
2012-09-13	0	27.55	27.55	27.65	27.15	27.70	2,916,742	80,129,056	27.472	13.85	13.85	13.90	13.65	13.93	5,799,955	13.815	-0.18%
2012-09-12	0	27.60	27.55	27.65	27.10	27.70	6,110,025	167,924,915	27.484	13.88	13.85	13.90	13.63	13.93	12,149,812	13.821	2.60%
2012-09-11	0	26.90	26.80	26.85	26.35	27.00	4,790,440	128,086,476	26.738	13.53	13.48	13.50	13.25	13.58	9,525,812	13.446	1.13%
2012-09-10	0	26.60	26.55	26.60	26.25	26.85	5,751,492	152,609,517	26.534	13.38	13.35	13.38	13.20	13.50	11,436,868	13.344	0.38%
2012-09-07	0	26.50	26.40	26.50	25.75	26.55	9,470,676	248,218,744	26.209	13.33	13.28	13.33	12.95	13.35	18,832,482	13.180	4.13%
2012-09-06	0	25.45	25.40	25.50	25.05	26.15	7,864,082	200,134,298	25.449	12.80	12.77	12.82	12.60	13.15	15,637,763	12.798	-1.36%
2012-09-05	0	25.80	25.80	25.85	25.60	26.50	5,359,178	138,621,196	25.866	12.97	12.97	13.00	12.87	13.33	10,656,750	13.008	-2.09%
2012-09-04	0	26.35	26.25	26.35	26.20	26.60	1,161,557	30,677,423	26.411	13.25	13.20	13.25	13.18	13.38	2,309,761	13.282	-0.19%
2012-09-03	0	26.40	26.40	26.50	25.95	26.60	2,706,590	71,395,398	26.378	13.28	13.28	13.33	13.05	13.38	5,382,066	13.265	-0.38%
2012-08-31	0	26.50	26.40	26.45	25.95	26.60	5,183,036	137,095,981	26.451	13.33	13.28	13.30	13.05	13.38	10,306,491	13.302	1.34%
2012-08-30	0	26.15	26.10	26.15	25.60	26.50	4,759,520	124,142,191	26.083	13.15	13.13	13.15	12.87	13.33	9,464,327	13.117	-2.61%
2012-08-29	0	26.85	26.80	26.85	26.65	27.10	3,276,675	88,031,193	26.866	13.50	13.48	13.50	13.40	13.63	6,515,683	13.511	0.19%
2012-08-28	0	26.80	26.70	26.80	26.45	26.85	1,867,437	49,718,409	26.624	13.48	13.43	13.48	13.30	13.50	3,713,407	13.389	0.19%
2012-08-27	0	26.75	26.75	26.85	26.65	27.40	2,651,955	71,304,693	26.888	13.45	13.45	13.50	13.40	13.78	5,273,425	13.522	-1.58%
2012-08-24	0	27.35	27.30	27.40	27.10	27.65	2,858,400	78,005,288	27.290	13.67	13.64	13.69	13.54	13.82	5,719,492	13.638	-1.26%
2012-08-23	0	27.70	27.65	27.70	26.95	27.80	6,158,853	169,145,415	27.464	13.84	13.82	13.84	13.47	13.89	12,323,507	13.725	1.28%
2012-08-22	0	27.35	27.20	27.25	27.20	27.60	2,988,649	81,852,136	27.388	13.67	13.59	13.62	13.59	13.79	5,980,113	13.687	-0.91%
2012-08-21	0	27.60	27.55	27.60	27.40	27.65	2,988,194	82,353,369	27.560	13.79	13.77	13.79	13.69	13.82	5,979,202	13.773	1.10%
2012-08-20	0	27.30	27.30	27.35	27.05	27.45	3,220,124	87,902,617	27.298	13.64	13.64	13.67	13.52	13.72	6,443,281	13.643	0.18%
2012-08-17	0	27.25	27.20	27.25	27.05	27.40	5,495,492	149,614,786	27.225	13.62	13.59	13.62	13.52	13.69	10,996,160	13.606	0.55%
2012-08-16	0	27.10	27.05	27.10	27.00	27.80	4,968,559	135,555,736	27.283	13.54	13.52	13.54	13.49	13.89	9,941,798	13.635	-1.28%
2012-08-15	0	27.45	27.35	27.45	27.30	27.85	4,983,273	137,020,882	27.496	13.72	13.67	13.72	13.64	13.92	9,971,239	13.742	-0.90%
2012-08-14	0	27.70	27.60	27.65	27.10	28.00	6,588,657	181,522,505	27.551	13.84	13.79	13.82	13.54	13.99	13,183,519	13.769	-0.54%
2012-08-13	0	27.85	27.75	27.80	27.20	27.90	3,652,346	100,821,388	27.605	13.92	13.87	13.89	13.59	13.94	7,308,132	13.796	0.36%
2012-08-10	0	27.75	27.70	27.75	27.65	27.95	4,759,135	132,335,377	27.807	13.87	13.84	13.87	13.82	13.97	9,522,752	13.897	0.18%
2012-08-09	0	27.70	27.65	27.75	27.00	27.80	4,815,159	132,589,945	27.536	13.84	13.82	13.87	13.49	13.89	9,634,853	13.761	1.84%
2012-08-08	0	27.20	27.15	27.20	26.95	28.15	6,298,319	171,781,988	27.274	13.59	13.57	13.59	13.47	14.07	12,602,570	13.631	-2.16%
2012-08-07	0	27.80	27.70	27.80	27.35	27.95	9,450,112	261,907,190	27.715	13.89	13.84	13.89	13.67	13.97	18,909,124	13.851	-0.71%
2012-08-06	0	28.00	27.90	28.00	27.40	28.30	4,826,633	134,714,617	27.911	13.99	13.94	13.99	13.69	14.14	9,657,812	13.949	2.56%
2012-08-03	0	27.30	27.20	27.30	26.25	27.35	3,600,793	97,250,932	27.008	13.64	13.59	13.64	13.12	13.67	7,204,977	13.498	1.30%
2012-08-02	0	26.95	26.90	26.95	26.70	27.60	4,992,095	134,706,200	26.984	13.47	13.44	13.47	13.34	13.79	9,988,892	13.486	-0.74%
2012-08-01	0	27.15	27.15	27.20	27.00	27.90	9,241,465	251,989,953	27.267	13.57	13.57	13.59	13.49	13.94	18,491,634	13.627	-1.63%
2012-07-31	0	27.60	27.60	27.75	26.80	27.85	11,739,997	322,059,923	27.433	13.79	13.79	13.87	13.39	13.92	23,491,051	13.710	3.76%
2012-07-30	0	26.60	26.55	26.65	26.30	26.70	9,489,380	251,400,400	26.493	13.29	13.27	13.32	13.14	13.34	18,987,697	13.240	2.50%
2012-07-27	0	25.95	25.85	25.95	25.80	26.30	4,471,372	116,005,030	25.944	12.97	12.92	12.97	12.89	13.14	8,946,955	12.966	1.76%
2012-07-26	0	25.50	25.45	25.60	25.40	25.85	2,871,438	73,402,768	25.563	12.74	12.72	12.79	12.69	12.92	5,745,580	12.776	-0.20%
2012-07-25	0	25.55	25.55	25.60	25.45	25.95	3,613,322	92,649,033	25.641	12.77	12.77	12.79	12.72	12.97	7,230,047	12.814	-1.54%
2012-07-24	0	25.95	25.95	26.00	25.60	26.25	2,981,400	77,683,523	26.056	12.97	12.97	12.99	12.79	13.12	5,965,608	13.022	-0.95%
2012-07-23	0	26.20	26.15	26.20	26.05	26.45	5,078,000	133,386,259	26.267	13.09	13.07	13.09	13.02	13.22	10,160,783	13.128	-2.96%
2012-07-20	0	27.00	26.90	27.00	26.60	27.05	4,860,629	130,632,248	26.876	13.49	13.44	13.49	13.29	13.52	9,725,836	13.431	-0.18%
2012-07-19	0	27.05	26.95	27.00	26.60	27.10	3,733,186	100,370,208	26.886	13.52	13.47	13.49	13.29	13.54	7,469,888	13.437	1.50%
2012-07-18	0	26.65	26.60	26.70	26.25	27.05	3,683,223	98,486,358	26.739	13.32	13.29	13.34	13.12	13.52	7,369,915	13.363	-1.66%
2012-07-17	0	27.10	27.10	27.20	26.05	27.20	5,725,283	153,434,016	26.799	13.54	13.54	13.59	13.02	13.59	11,455,958	13.393	3.44%
2012-07-16	0	26.20	26.20	26.25	26.05	26.95	3,119,401	81,914,083	26.260	13.09	13.09	13.12	13.02	13.47	6,241,740	13.124	-1.50%
2012-07-13	0	26.60	26.50	26.60	26.00	26.80	4,497,207	119,467,062	26.565	13.29	13.24	13.29	12.99	13.39	8,998,650	13.276	1.33%
2012-07-12	0	26.25	26.20	26.25	25.90	26.75	4,867,390	127,850,870	26.267	13.12	13.09	13.12	12.94	13.37	9,739,364	13.127	-1.69%
2012-07-11	0	26.70	26.65	26.75	26.35	26.85	4,542,927	120,920,011	26.617	13.34	13.32	13.37	13.17	13.42	9,090,133	13.302	-0.19%
2012-07-10	0	26.75	26.70	26.75	26.65	27.30	4,205,824	113,204,010	26.916	13.37	13.34	13.37	13.32	13.64	8,415,609	13.452	-1.29%
2012-07-09	0	27.10	27.10	27.15	27.05	27.80	5,195,710	142,701,690	27.465	13.54	13.54	13.57	13.52	13.89	10,396,313	13.726	-4.07%
2012-07-06	0	28.25	28.15	28.25	27.70	28.30	5,327,911	149,375,891	28.036	14.12	14.07	14.12	13.84	14.14	10,660,840	14.012	1.07%
2012-07-05	0	27.95	28.00	28.05	27.25	28.05	4,397,199	121,990,026	27.743	13.97	13.99	14.02	13.62	14.02	8,798,539	13.865	1.82%
2012-07-04	0	27.45	27.30	27.45	26.90	27.55	3,323,270	90,335,212	27.183	13.72	13.64	13.72	13.44	13.77	6,649,670	13.585	0.37%
2012-07-03	0	27.35	27.25	27.35	26.10	27.40	6,410,686	172,760,195	26.949	13.67	13.62	13.67	13.04	13.69	12,827,410	13.468	4.39%
2012-06-29	0	26.20	26.15	26.20	25.45	26.70	7,913,759	207,826,377	26.261	13.09	13.07	13.09	12.72	13.34	15,834,971	13.125	1.55%
2012-06-28	0	25.80	25.80	25.85	25.75	26.60	5,793,361	150,753,807	26.022	12.89	12.89	12.92	12.87	13.29	11,592,178	13.005	-0.19%
2012-06-27	0	25.85	25.75	25.85	24.95	25.85	4,772,090	122,168,894	25.601	12.92	12.87	12.92	12.47	12.92	9,548,674	12.794	2.38%
2012-06-26	0	25.25	25.20	25.25	24.95	25.35	4,734,385	119,091,182	25.155	12.62	12.59	12.62	12.47	12.67	9,473,229	12.571	-1.17%
2012-06-25	0	25.55	25.50	25.60	24.80	25.90	5,546,762	142,050,520	25.610	12.77	12.74	12.79	12.39	12.94	11,098,748	12.799	2.20%
2012-06-22	0	25.00	25.00	25.10	24.65	25.30	5,978,255	149,420,197	24.994	12.49	12.49	12.54	12.32	12.64	11,962,140	12.491	-0.99%
2012-06-21	0	25.25	25.25	25.30	25.10	25.90	6,137,209	155,476,533	25.333	12.62	12.62	12.64	12.54	12.94	12,280,198	12.661	-1.75%
2012-06-20	0	25.70	25.65	25.75	25.60	25.85	5,257,917	135,297,227	25.732	12.84	12.82	12.87	12.79	12.92	10,520,786	12.860	0.39%
2012-06-19	0	25.60	25.50	25.70	25.30	25.90	5,443,470	139,413,727	25.611	12.79	12.74	12.84	12.64	12.94	10,892,067	12.800	-0.39%
2012-06-18	0	25.70	25.65	25.75	25.50	25.90	4,746,359	121,994,125	25.703	12.84	12.82	12.87	12.74	12.94	9,497,188	12.845	0.98%
2012-06-15	0	25.45	25.40	25.50	24.85	25.60	12,389,507	314,262,617	25.365	12.72	12.69	12.74	12.42	12.79	24,790,683	12.677	0.99%
2012-06-14	0	25.20	25.15	25.25	25.00	25.55	4,702,253	118,716,358	25.247	12.59	12.57	12.62	12.49	12.77	9,408,935	12.617	0.00%
2012-06-13	0	25.20	25.15	25.25	24.50	25.25	6,084,003	152,090,904	24.998	12.59	12.57	12.62	12.24	12.62	12,173,736	12.493	-0.59%
2012-06-12	0	25.35	25.35	25.40	25.10	25.50	5,875,542	148,425,790	25.262	12.67	12.67	12.69	12.54	12.74	11,756,618	12.625	-0.78%
2012-06-11	0	25.55	25.55	25.60	25.15	25.80	8,067,205	205,913,318	25.525	12.77	12.77	12.79	12.57	12.89	16,142,008	12.756	1.59%
2012-06-08	0	25.15	25.10	25.20	25.10	25.40	8,820,791	222,160,115	25.186	12.57	12.54	12.59	12.54	12.69	17,649,890	12.587	-0.59%
2012-06-07	0	25.30	25.30	25.35	25.25	25.95	3,821,805	97,382,877	25.481	12.64	12.64	12.67	12.62	12.97	7,647,209	12.734	-0.20%
2012-06-06	0	25.35	25.05	25.35	24.90	25.35	6,557,689	164,450,317	25.077	12.67	12.52	12.67	12.44	12.67	13,121,554	12.533	1.81%
2012-06-05	0	24.90	24.80	24.95	24.40	25.05	7,787,508	192,736,409	24.749	12.44	12.39	12.47	12.19	12.52	15,582,350	12.369	2.47%
2012-06-04	0	24.30	24.15	24.35	23.80	24.35	6,622,620	159,538,070	24.090	12.14	12.07	12.17	11.89	12.17	13,251,477	12.039	-1.82%
2012-06-01	0	24.75	24.75	24.90	24.20	25.05	7,848,242	194,052,911	24.726	12.37	12.37	12.44	12.09	12.52	15,703,876	12.357	0.00%
2012-05-31	0	24.75	24.75	24.95	24.10	25.00	21,932,343	541,511,397	24.690	12.37	12.37	12.47	12.04	12.49	43,885,342	12.339	0.00%
2012-05-30	0	24.75	24.65	24.75	24.45	25.20	9,080,192	224,897,943	24.768	12.37	12.32	12.37	12.22	12.59	18,168,936	12.378	-3.13%
2012-05-29	0	25.55	25.50	25.60	24.65	25.65	5,355,511	135,499,354	25.301	12.77	12.74	12.79	12.32	12.82	10,716,066	12.645	2.61%
2012-05-28	0	24.90	24.85	24.90	24.50	24.95	4,056,980	100,618,761	24.801	12.44	12.42	12.44	12.24	12.47	8,117,781	12.395	-0.60%
2012-05-25	0	25.05	25.00	25.05	24.50	25.15	5,711,535	141,896,173	24.844	12.52	12.49	12.52	12.24	12.57	11,428,449	12.416	2.24%
2012-05-24	0	24.50	24.45	24.50	24.20	24.70	5,402,044	132,028,788	24.441	12.24	12.22	12.24	12.09	12.34	10,809,176	12.215	1.66%
2012-05-23	0	24.10	24.05	24.10	24.05	25.00	6,596,557	160,300,063	24.301	12.04	12.02	12.04	12.02	12.49	13,199,327	12.145	-3.41%
2012-05-22	0	24.95	24.95	25.05	24.95	25.45	6,523,040	163,555,876	25.074	12.47	12.47	12.52	12.47	12.72	13,052,224	12.531	0.81%
2012-05-21	0	24.75	24.75	24.80	24.40	24.90	4,512,107	110,971,950	24.594	12.37	12.37	12.39	12.19	12.44	9,028,464	12.291	2.27%
2012-05-18	0	24.20	24.20	24.25	23.85	24.75	10,037,829	242,910,783	24.200	12.09	12.09	12.12	11.92	12.37	20,085,112	12.094	-2.02%
2012-05-17	0	24.70	24.65	24.70	24.50	25.25	6,745,198	167,666,679	24.857	12.34	12.32	12.34	12.24	12.62	13,496,749	12.423	1.02%
2012-05-16	0	24.45	24.40	24.45	24.40	25.40	10,143,386	250,607,339	24.706	12.22	12.19	12.22	12.19	12.69	20,296,325	12.347	-5.23%
2012-05-15	0	25.80	25.70	25.80	25.40	26.30	6,331,425	162,865,875	25.723	12.89	12.84	12.89	12.69	13.14	12,668,813	12.856	0.58%
2012-05-14	0	25.65	25.55	25.60	25.50	26.15	7,906,137	204,078,418	25.813	12.82	12.77	12.79	12.74	13.07	15,819,720	12.900	0.20%
2012-05-11	0	25.60	25.50	25.60	25.50	26.20	7,235,882	185,839,496	25.683	12.79	12.74	12.79	12.74	13.09	14,478,579	12.835	-2.48%
2012-05-10	0	26.25	26.15	26.20	26.05	27.10	7,437,411	196,681,351	26.445	13.12	13.07	13.09	13.02	13.54	14,881,827	13.216	-2.96%
2012-05-09	0	27.05	27.00	27.05	26.90	27.25	5,653,776	152,943,029	27.051	13.52	13.49	13.52	13.44	13.62	11,312,877	13.519	-0.92%
2012-05-08	0	27.30	27.25	27.30	26.75	27.35	5,617,833	152,267,005	27.104	13.64	13.62	13.64	13.37	13.67	11,240,957	13.546	0.18%
2012-05-07	0	27.25	27.15	27.20	27.00	27.75	4,004,742	109,372,817	27.311	13.62	13.57	13.59	13.49	13.87	8,013,256	13.649	-3.37%
2012-05-04	0	28.20	28.15	28.20	28.05	28.35	4,728,712	133,887,894	28.314	14.09	14.07	14.09	14.02	14.17	9,461,878	14.150	-1.57%
2012-05-03	0	28.65	28.55	28.65	28.50	28.80	5,513,388	157,873,861	28.635	14.32	14.27	14.32	14.24	14.39	11,031,969	14.311	-0.17%
2012-05-02	0	28.70	28.70	28.75	28.55	29.15	7,751,586	222,666,467	28.725	14.34	14.34	14.37	14.27	14.57	15,510,473	14.356	0.00%
2012-04-30	0	28.70	28.70	28.75	28.40	28.75	3,601,926	102,934,524	28.578	14.34	14.34	14.37	14.19	14.37	7,207,244	14.282	1.59%
2012-04-27	0	28.25	28.25	28.35	28.00	29.50	4,806,727	136,526,189	28.403	14.12	14.12	14.17	13.99	14.74	9,617,981	14.195	-2.08%
2012-04-26	0	28.85	28.85	28.90	28.40	29.10	3,124,158	90,102,714	28.841	14.42	14.42	14.44	14.19	14.54	6,251,258	14.414	0.35%
2012-04-25	0	28.75	28.70	28.75	28.65	29.15	3,243,312	93,646,952	28.874	14.37	14.34	14.37	14.32	14.57	6,489,679	14.430	0.35%
2012-04-24	0	28.65	28.55	28.60	27.85	28.75	5,927,273	168,498,685	28.428	14.32	14.27	14.29	13.92	14.37	11,860,128	14.207	0.70%
2012-04-23	0	28.45	28.45	28.50	28.35	29.05	5,817,298	167,693,476	28.827	14.22	14.22	14.24	14.17	14.52	11,640,075	14.407	-2.07%
2012-04-20	0	29.05	28.95	29.05	28.70	29.20	4,857,992	141,080,908	29.041	14.52	14.47	14.52	14.34	14.59	9,720,559	14.514	0.03%
2012-04-19	0	29.40	29.35	29.40	29.15	29.80	3,887,705	114,288,220	29.397	14.51	14.49	14.51	14.39	14.71	7,875,506	14.512	0.68%
2012-04-18	0	29.20	29.20	29.25	29.05	29.35	3,791,564	110,824,683	29.229	14.41	14.41	14.44	14.34	14.49	7,680,749	14.429	1.21%
2012-04-17	0	28.85	28.75	28.85	28.50	29.25	6,412,430	184,865,082	28.829	14.24	14.19	14.24	14.07	14.44	12,989,960	14.231	0.35%
2012-04-16	0	28.75	28.75	28.80	28.45	28.90	3,288,520	94,117,564	28.620	14.19	14.19	14.22	14.04	14.27	6,661,709	14.128	-0.69%
2012-04-13	0	28.95	28.90	29.05	28.75	29.35	7,111,204	205,809,780	28.942	14.29	14.27	14.34	14.19	14.49	14,405,499	14.287	0.70%
2012-04-12	0	28.75	28.70	28.80	28.60	29.50	7,258,768	208,614,278	28.740	14.19	14.17	14.22	14.12	14.56	14,704,427	14.187	0.35%
2012-04-11	0	28.65	28.60	28.65	28.15	28.80	3,113,418	88,980,635	28.580	14.14	14.12	14.14	13.90	14.22	6,306,997	14.108	-1.04%
2012-04-10	0	28.95	28.90	29.10	28.55	29.45	5,268,554	152,801,240	29.003	14.29	14.27	14.37	14.09	14.54	10,672,757	14.317	-1.19%
2012-04-05	0	29.30	29.25	29.30	28.85	29.85	5,800,200	169,939,343	29.299	14.46	14.44	14.46	14.24	14.74	11,749,737	14.463	-2.01%
2012-04-03	0	29.90	29.90	29.95	28.75	29.95	7,672,576	226,968,040	29.582	14.76	14.76	14.78	14.19	14.78	15,542,697	14.603	4.00%
2012-04-02	0	28.75	28.65	28.80	28.45	28.95	6,209,317	178,170,838	28.694	14.19	14.14	14.22	14.04	14.29	12,578,505	14.165	1.05%
2012-03-30	0	28.45	28.30	28.50	27.40	28.55	14,075,298	398,357,560	28.302	14.04	13.97	14.07	13.53	14.09	28,512,991	13.971	0.53%
2012-03-29	0	28.30	28.30	28.35	28.25	28.80	5,352,136	152,295,460	28.455	13.97	13.97	13.99	13.95	14.22	10,842,073	14.047	-1.05%
2012-03-28	0	28.60	28.50	28.65	28.30	28.65	3,803,000	108,279,769	28.472	14.12	14.07	14.14	13.97	14.14	7,703,915	14.055	0.88%
2012-03-27	0	28.35	28.30	28.40	28.20	28.50	5,772,218	163,738,987	28.367	13.99	13.97	14.02	13.92	14.07	11,693,053	14.003	0.89%
2012-03-26	0	28.10	28.10	28.15	28.00	29.00	3,650,550	103,737,444	28.417	13.87	13.87	13.90	13.82	14.32	7,395,090	14.028	0.72%
2012-03-23	0	27.90	27.85	27.95	27.65	28.20	6,563,071	183,800,547	28.005	13.77	13.75	13.80	13.65	13.92	13,295,121	13.825	-0.53%
2012-03-22	0	28.05	28.10	28.15	28.05	28.25	4,453,554	125,360,775	28.148	13.85	13.87	13.90	13.85	13.95	9,021,773	13.895	-0.18%
2012-03-21	0	28.10	28.05	28.20	28.00	28.55	4,441,818	125,038,768	28.150	13.87	13.85	13.92	13.82	14.09	8,997,999	13.896	-0.71%
2012-03-20	0	28.30	28.25	28.40	28.05	28.60	5,885,910	166,977,755	28.369	13.97	13.95	14.02	13.85	14.12	11,923,364	14.004	-0.35%
2012-03-19	0	28.40	28.30	28.45	28.10	28.65	6,134,137	174,348,514	28.423	14.02	13.97	14.04	13.87	14.14	12,426,209	14.031	0.35%
2012-03-16	0	28.30	28.20	28.45	27.95	28.50	11,608,205	327,615,157	28.223	13.97	13.92	14.04	13.80	14.07	23,515,285	13.932	0.71%
2012-03-15	0	28.10	28.05	28.20	28.00	28.35	2,560,214	72,121,479	28.170	13.87	13.85	13.92	13.82	13.99	5,186,346	13.906	-0.71%
2012-03-14	0	28.30	28.15	28.30	28.10	28.85	5,612,921	159,554,348	28.426	13.97	13.90	13.97	13.87	14.24	11,370,357	14.032	0.35%
2012-03-13	0	28.20	28.05	28.20	27.85	28.20	6,312,619	176,782,182	28.005	13.92	13.85	13.92	13.75	13.92	12,787,768	13.824	1.62%
2012-03-12	0	27.75	27.70	27.80	27.45	28.30	3,606,143	99,884,446	27.698	13.70	13.67	13.72	13.55	13.97	7,305,133	13.673	-0.18%
2012-03-09	0	27.80	27.80	28.00	27.55	28.25	4,072,078	113,719,960	27.927	13.72	13.72	13.82	13.60	13.95	8,248,999	13.786	-1.07%
2012-03-08	0	28.10	28.00	28.20	27.65	28.45	5,378,369	150,736,927	28.027	13.87	13.82	13.92	13.65	14.04	10,895,214	13.835	0.54%
2012-03-07	0	27.95	27.85	27.95	27.40	28.20	9,466,562	263,782,281	27.865	13.80	13.75	13.80	13.53	13.92	19,176,859	13.755	1.27%
2012-03-06	0	27.60	27.50	27.70	27.40	28.40	6,143,761	170,358,934	27.729	13.62	13.58	13.67	13.53	14.02	12,445,705	13.688	-1.78%
2012-03-05	0	28.10	28.10	28.15	28.05	28.95	2,958,077	83,734,465	28.307	13.87	13.87	13.90	13.85	14.29	5,992,315	13.974	-2.09%
2012-03-02	0	28.70	28.65	28.75	28.50	29.15	4,495,217	129,264,098	28.756	14.17	14.14	14.19	14.07	14.39	9,106,172	14.195	0.17%
2012-03-01	0	28.65	28.60	28.80	28.60	29.80	4,328,329	125,359,736	28.963	14.14	14.12	14.22	14.12	14.71	8,768,099	14.297	-2.39%
2012-02-29	0	29.35	29.15	29.35	28.80	29.40	6,216,890	181,140,741	29.137	14.49	14.39	14.49	14.22	14.51	12,593,846	14.383	0.34%
2012-02-28	0	29.25	29.25	29.35	28.60	29.50	5,159,683	150,444,101	29.158	14.44	14.44	14.49	14.12	14.56	10,452,212	14.394	1.74%
2012-02-27	0	28.75	28.75	28.80	28.30	29.15	6,144,238	176,837,902	28.781	14.19	14.19	14.22	13.97	14.39	12,446,671	14.208	0.00%
2012-02-24	0	28.75	28.75	28.90	28.55	29.10	8,389,295	241,563,953	28.794	14.19	14.19	14.27	14.09	14.37	16,994,588	14.214	-1.03%
2012-02-23	0	29.05	28.95	29.05	28.75	29.30	6,341,548	184,503,308	29.094	14.34	14.29	14.34	14.19	14.46	12,846,371	14.362	-0.68%
2012-02-22	0	29.25	29.25	29.30	28.90	29.60	3,864,927	113,274,073	29.308	14.44	14.44	14.46	14.27	14.61	7,829,364	14.468	-0.34%
2012-02-21	0	29.35	29.25	29.30	28.85	29.70	4,206,676	123,656,354	29.395	14.49	14.44	14.46	14.24	14.66	8,521,661	14.511	-1.68%
2012-02-20	0	29.85	29.70	29.95	29.70	30.50	5,381,722	162,330,765	30.163	14.74	14.66	14.78	14.66	15.06	10,902,007	14.890	0.17%
2012-02-17	0	29.80	29.70	29.75	28.95	29.90	6,068,719	179,276,889	29.541	14.71	14.66	14.69	14.29	14.76	12,293,689	14.583	3.65%
2012-02-16	0	28.75	28.70	28.75	28.45	29.35	4,914,721	141,629,844	28.817	14.19	14.17	14.19	14.04	14.49	9,955,981	14.226	-1.03%
2012-02-15	0	29.05	29.15	29.20	28.40	29.70	10,873,579	316,263,162	29.085	14.34	14.39	14.41	14.02	14.66	22,027,119	14.358	3.38%
2012-02-14	0	28.10	28.05	28.20	27.75	28.40	5,719,525	160,795,753	28.113	13.87	13.85	13.92	13.70	14.02	11,586,310	13.878	1.08%
2012-02-13	0	27.80	27.80	27.85	27.65	28.10	2,329,055	64,801,918	27.823	13.72	13.72	13.75	13.65	13.87	4,718,076	13.735	-0.54%
2012-02-10	0	27.95	27.90	28.00	27.80	28.15	2,988,076	83,575,205	27.970	13.80	13.77	13.82	13.72	13.90	6,053,086	13.807	-0.53%
2012-02-09	0	28.10	27.95	28.15	27.55	28.15	4,697,598	131,209,063	27.931	13.87	13.80	13.90	13.60	13.90	9,516,145	13.788	1.26%
2012-02-08	0	27.75	27.75	27.90	27.60	28.15	6,570,714	182,400,846	27.760	13.70	13.70	13.77	13.62	13.90	13,310,603	13.703	-0.18%
2012-02-07	0	27.80	27.80	27.95	27.75	28.15	8,902,352	247,975,216	27.855	13.72	13.72	13.80	13.70	13.90	18,033,912	13.750	0.00%
2012-02-06	0	27.80	27.55	27.80	27.10	27.80	11,285,641	311,245,562	27.579	13.72	13.60	13.72	13.38	13.72	22,861,852	13.614	2.77%
2012-02-03	0	27.05	27.05	27.10	26.85	27.25	5,916,509	160,167,236	27.071	13.35	13.35	13.38	13.25	13.45	11,985,350	13.364	0.37%
2012-02-02	0	26.95	26.95	27.05	26.65	27.65	6,454,805	175,094,212	27.126	13.30	13.30	13.35	13.16	13.65	13,075,801	13.391	0.19%
2012-02-01	0	26.90	26.80	27.00	26.10	27.20	9,113,583	243,780,169	26.749	13.28	13.23	13.33	12.88	13.43	18,461,812	13.205	0.94%
2012-01-31	0	26.65	26.55	26.65	26.40	27.05	9,173,560	245,459,404	26.757	13.16	13.11	13.16	13.03	13.35	18,583,311	13.209	-0.19%
2012-01-30	0	26.70	26.70	26.80	26.20	27.40	8,480,708	226,742,090	26.736	13.18	13.18	13.23	12.93	13.53	17,179,768	13.198	-1.29%
2012-01-27	0	27.05	27.00	27.05	27.00	27.50	7,606,875	206,361,277	27.128	13.35	13.33	13.35	13.33	13.58	15,409,603	13.392	-0.37%
2012-01-26	0	27.15	27.00	27.15	26.45	27.30	11,248,157	303,719,882	27.002	13.40	13.33	13.40	13.06	13.48	22,785,919	13.329	3.63%
2012-01-20	0	26.20	26.05	26.25	25.75	26.50	9,059,602	236,644,470	26.121	12.93	12.86	12.96	12.71	13.08	18,352,461	12.894	-1.13%
2012-01-19	0	26.50	26.45	26.50	24.50	26.55	13,359,650	342,954,594	25.671	13.08	13.06	13.08	12.09	13.11	27,063,269	12.672	9.73%
2012-01-18	0	24.15	24.05	24.15	23.85	24.70	6,873,685	166,468,500	24.218	11.92	11.87	11.92	11.77	12.19	13,924,346	11.955	-1.43%
2012-01-17	0	24.50	24.40	24.50	23.75	24.55	3,235,312	78,232,708	24.181	12.09	12.04	12.09	11.72	12.12	6,553,923	11.937	2.73%
2012-01-16	0	23.85	23.80	23.85	23.55	24.00	1,495,292	35,567,535	23.786	11.77	11.75	11.77	11.63	11.85	3,029,083	11.742	-1.45%
2012-01-13	0	24.20	24.15	24.30	23.90	24.40	5,382,398	129,967,740	24.147	11.95	11.92	12.00	11.80	12.04	10,903,376	11.920	1.68%
2012-01-12	0	23.80	23.70	23.85	23.50	23.95	4,425,263	105,246,802	23.783	11.75	11.70	11.77	11.60	11.82	8,964,463	11.740	1.71%
2012-01-11	0	23.40	23.30	23.40	23.10	23.60	2,666,900	62,309,901	23.364	11.55	11.50	11.55	11.40	11.65	5,402,464	11.534	0.00%
2012-01-10	0	23.40	23.35	23.40	23.15	23.50	3,779,993	88,423,255	23.392	11.55	11.53	11.55	11.43	11.60	7,657,309	11.548	1.96%
2012-01-09	0	22.95	22.90	23.00	22.20	23.00	4,182,681	94,121,032	22.503	11.33	11.30	11.35	10.96	11.35	8,473,053	11.108	0.88%
2012-01-06	0	22.75	22.60	22.75	22.50	23.00	4,006,132	90,911,606	22.693	11.23	11.16	11.23	11.11	11.35	8,115,409	11.202	-0.44%
2012-01-05	0	22.85	22.80	22.85	22.15	23.35	6,004,260	136,544,940	22.741	11.28	11.26	11.28	10.93	11.53	12,163,111	11.226	-0.22%
2012-01-04	0	22.90	22.75	23.00	22.70	23.50	6,245,417	143,908,762	23.042	11.30	11.23	11.35	11.21	11.60	12,651,634	11.375	0.22%
2012-01-03	0	22.85	22.80	22.85	22.60	22.95	3,080,675	70,130,277	22.765	11.28	11.26	11.28	11.16	11.33	6,240,668	11.238	3.39%
2011-12-30	0	22.10	22.00	22.10	21.60	22.50	3,801,708	83,978,316	22.090	10.91	10.86	10.91	10.66	11.11	7,701,298	10.904	-0.45%
2011-12-29	0	22.20	22.10	22.15	21.95	22.40	3,002,112	66,582,834	22.179	10.96	10.91	10.93	10.84	11.06	6,081,519	10.948	-0.89%
2011-12-28	0	22.40	22.40	22.50	22.25	22.75	2,513,176	56,536,876	22.496	11.06	11.06	11.11	10.98	11.23	5,091,058	11.105	-1.54%
2011-12-23	0	22.75	22.70	22.75	22.20	22.90	2,506,464	56,788,899	22.657	11.23	11.21	11.23	10.96	11.30	5,077,462	11.185	2.48%
2011-12-22	0	22.20	22.10	22.20	21.95	22.30	5,107,943	113,001,228	22.123	10.96	10.91	10.96	10.84	11.01	10,347,400	10.921	0.45%
2011-12-21	0	22.10	22.10	22.25	21.95	22.50	3,519,869	77,727,131	22.082	10.91	10.91	10.98	10.84	11.11	7,130,364	10.901	0.68%
2011-12-20	0	21.95	21.75	22.00	21.50	22.15	3,929,670	85,724,763	21.815	10.84	10.74	10.86	10.61	10.93	7,960,517	10.769	0.00%
2011-12-19	0	21.95	21.80	22.05	21.65	22.20	6,103,512	133,185,381	21.821	10.84	10.76	10.88	10.69	10.96	12,364,170	10.772	-1.13%
2011-12-16	0	22.20	22.20	22.40	21.80	22.60	7,186,054	159,689,114	22.222	10.96	10.96	11.06	10.76	11.16	14,557,127	10.970	1.14%
2011-12-15	0	21.95	21.95	22.05	21.75	22.40	5,230,496	114,944,458	21.976	10.84	10.84	10.88	10.74	11.06	10,595,661	10.848	-2.88%
2011-12-14	0	22.60	22.45	22.60	22.15	22.95	6,775,758	152,929,878	22.570	11.16	11.08	11.16	10.93	11.33	13,725,971	11.142	0.67%
2011-12-13	0	22.45	22.40	22.45	22.40	22.80	3,941,208	88,753,235	22.519	11.08	11.06	11.08	11.06	11.26	7,983,890	11.117	-2.39%
2011-12-12	0	23.00	23.00	23.05	22.65	23.50	6,214,194	143,788,727	23.139	11.35	11.35	11.38	11.18	11.60	12,588,384	11.422	-0.22%
2011-12-09	0	23.05	23.00	23.15	23.00	23.75	4,141,647	96,757,355	23.362	11.38	11.35	11.43	11.35	11.72	8,389,929	11.533	-2.54%
2011-12-08	0	23.65	23.65	23.75	23.50	24.20	6,311,389	149,938,698	23.757	11.67	11.67	11.72	11.60	11.95	12,785,277	11.727	-1.87%
2011-12-07	0	24.10	24.05	24.20	23.80	24.30	5,191,463	124,852,521	24.050	11.90	11.87	11.95	11.75	12.00	10,516,590	11.872	0.63%
2011-12-06	0	23.95	23.90	23.95	23.80	24.15	4,194,352	100,482,050	23.957	11.82	11.80	11.82	11.75	11.92	8,496,696	11.826	-2.04%
2011-12-05	0	24.45	24.25	24.45	24.00	24.55	6,647,283	161,540,307	24.302	12.07	11.97	12.07	11.85	12.12	13,465,713	11.996	1.88%
2011-12-02	0	24.00	24.00	24.10	23.75	24.70	13,721,064	330,283,628	24.071	11.85	11.85	11.90	11.72	12.19	27,795,403	11.883	-1.23%
2011-12-01	0	24.30	24.25	24.35	24.00	24.80	10,425,532	254,374,624	24.399	12.00	11.97	12.02	11.85	12.24	21,119,489	12.045	6.58%
2011-11-30	0	22.80	22.60	22.75	22.20	23.05	6,844,446	154,409,641	22.560	11.26	11.16	11.23	10.96	11.38	13,865,115	11.137	-1.94%
2011-11-29	0	23.25	23.20	23.35	22.90	23.55	5,290,146	123,032,355	23.257	11.48	11.45	11.53	11.30	11.63	10,716,497	11.481	-0.21%
2011-11-28	0	23.30	23.25	23.40	22.65	23.50	6,122,440	142,808,019	23.325	11.50	11.48	11.55	11.18	11.60	12,402,514	11.514	4.02%
2011-11-25	0	22.40	22.30	22.45	22.10	22.60	5,931,000	133,409,985	22.494	11.06	11.01	11.08	10.91	11.16	12,014,705	11.104	-2.18%
2011-11-24	0	22.90	22.80	22.85	22.70	23.15	8,749,463	200,016,737	22.860	11.30	11.26	11.28	11.21	11.43	17,724,197	11.285	-1.29%
2011-11-23	0	23.20	23.15	23.20	23.15	23.85	4,241,238	98,908,333	23.321	11.45	11.43	11.45	11.43	11.77	8,591,675	11.512	-3.53%
2011-11-22	0	24.05	23.95	24.10	23.55	24.30	7,340,397	175,150,644	23.861	11.87	11.82	11.90	11.63	12.00	14,869,786	11.779	0.63%
2011-11-21	0	23.90	23.90	24.00	23.90	24.60	4,874,663	117,589,039	24.122	11.80	11.80	11.85	11.80	12.14	9,874,833	11.908	-4.97%
2011-11-18	0	25.15	25.05	25.15	24.90	25.80	3,532,479	88,866,080	25.157	12.42	12.37	12.42	12.29	12.74	7,155,908	12.419	-1.37%
2011-11-17	0	25.50	25.45	25.50	25.30	26.05	3,413,000	87,640,600	25.678	12.59	12.56	12.59	12.49	12.86	6,913,874	12.676	-0.78%
2011-11-16	0	25.70	25.65	25.75	25.40	26.50	3,210,045	82,565,740	25.721	12.69	12.66	12.71	12.54	13.08	6,502,739	12.697	-3.02%
2011-11-15	0	26.50	26.40	26.45	26.45	27.25	4,153,270	110,497,102	26.605	13.08	13.03	13.06	13.06	13.45	8,413,474	13.133	-2.75%
2011-11-14	0	27.25	27.20	27.25	27.00	27.70	5,651,051	154,714,656	27.378	13.45	13.43	13.45	13.33	13.67	11,447,599	13.515	0.55%
2011-11-11	0	27.10	27.00	27.10	26.10	27.20	6,963,011	185,585,973	26.653	13.38	13.33	13.38	12.88	13.43	14,105,298	13.157	4.03%
2011-11-10	0	26.05	25.95	26.05	25.95	27.20	5,640,468	147,691,721	26.184	12.86	12.81	12.86	12.81	13.43	11,426,161	12.926	-7.13%
2011-11-09	0	28.05	28.00	28.05	27.45	28.30	4,002,539	112,208,335	28.034	13.85	13.82	13.85	13.55	13.97	8,108,131	13.839	1.45%
2011-11-08	0	27.65	27.60	27.65	27.60	28.55	3,313,414	92,385,055	27.882	13.65	13.62	13.65	13.62	14.09	6,712,138	13.764	-1.43%
2011-11-07	0	28.05	27.90	27.95	27.75	28.75	2,642,790	74,480,465	28.183	13.85	13.77	13.80	13.70	14.19	5,353,624	13.912	0.90%
2011-11-04	0	27.80	27.75	27.95	27.50	28.35	4,312,995	120,393,757	27.914	13.72	13.70	13.80	13.58	13.99	8,737,036	13.780	3.54%
2011-11-03	0	26.85	26.80	26.85	26.80	27.85	5,825,895	158,856,621	27.267	13.25	13.23	13.25	13.23	13.75	11,801,789	13.460	-4.28%
2011-11-02	0	28.05	28.05	28.30	27.30	28.30	7,622,044	212,769,468	27.915	13.85	13.85	13.97	13.48	13.97	15,440,332	13.780	-0.88%
2011-11-01	0	28.30	28.10	28.35	27.75	29.00	3,994,562	113,251,009	28.351	13.97	13.87	13.99	13.70	14.32	8,091,972	13.995	-1.39%
2011-10-31	0	28.70	28.55	28.80	28.45	29.50	6,533,437	188,038,085	28.781	14.17	14.09	14.22	14.04	14.56	13,235,090	14.208	-2.05%
2011-10-28	0	29.30	29.15	29.30	28.60	29.45	7,085,897	205,913,162	29.060	14.46	14.39	14.46	14.12	14.54	14,354,234	14.345	4.09%
2011-10-27	0	28.15	27.95	28.15	27.30	28.20	4,585,529	127,982,683	27.910	13.90	13.80	13.90	13.48	13.92	9,289,121	13.778	1.81%
2011-10-26	0	27.65	27.45	27.75	26.25	27.75	4,468,272	121,451,110	27.181	13.65	13.55	13.70	12.96	13.70	9,051,588	13.418	0.91%
2011-10-25	0	27.40	27.35	27.40	26.70	27.50	4,704,993	128,266,758	27.262	13.53	13.50	13.53	13.18	13.58	9,531,125	13.458	2.05%
2011-10-24	0	26.85	26.80	26.90	25.60	27.40	6,455,127	172,873,777	26.781	13.25	13.23	13.28	12.64	13.53	13,076,453	13.220	6.76%
2011-10-21	0	25.15	25.25	25.30	24.85	25.85	2,862,743	72,206,042	25.223	12.42	12.46	12.49	12.27	12.76	5,799,193	12.451	-1.37%
2011-10-20	0	25.50	25.45	25.65	25.30	25.85	3,501,953	89,488,037	25.554	12.59	12.56	12.66	12.49	12.76	7,094,070	12.614	-1.01%
2011-10-19	0	26.30	26.15	26.45	26.15	27.05	3,581,244	94,737,100	26.454	12.72	12.64	12.79	12.64	13.08	7,406,772	12.791	0.57%
2011-10-18	0	26.15	26.05	26.15	25.75	27.00	5,585,195	146,731,857	26.272	12.64	12.60	12.64	12.45	13.05	11,551,368	12.703	-3.86%
2011-10-17	0	27.20	27.10	27.30	26.65	27.55	4,028,338	109,105,298	27.084	13.15	13.10	13.20	12.89	13.32	8,331,457	13.096	2.26%
2011-10-14	0	26.60	26.60	26.70	26.10	27.30	5,617,026	149,814,466	26.671	12.86	12.86	12.91	12.62	13.20	11,617,201	12.896	-0.75%
2011-10-13	0	26.80	26.70	26.80	25.45	26.90	15,815,639	415,569,962	26.276	12.96	12.91	12.96	12.31	13.01	32,710,096	12.705	4.48%
2011-10-12	0	25.65	25.45	25.50	24.10	25.85	8,081,184	202,024,452	24.999	12.40	12.31	12.33	11.65	12.50	16,713,602	12.087	4.06%
2011-10-11	0	24.65	24.65	24.70	24.25	24.85	9,250,160	227,460,891	24.590	11.92	11.92	11.94	11.73	12.02	19,131,293	11.889	2.49%
2011-10-10	0	24.05	24.00	24.05	23.70	24.35	16,356,873	392,700,760	24.008	11.63	11.60	11.63	11.46	11.77	33,829,482	11.608	2.78%
2011-10-07	0	23.40	23.35	23.45	22.80	23.50	9,339,068	217,863,274	23.328	11.31	11.29	11.34	11.02	11.36	19,315,173	11.279	3.08%
2011-10-06	0	22.70	22.60	22.70	22.15	22.95	15,529,292	350,688,161	22.582	10.98	10.93	10.98	10.71	11.10	32,117,869	10.919	7.58%
2011-10-04	0	21.10	20.95	21.20	20.85	22.35	12,290,969	267,352,889	21.752	10.20	10.13	10.25	10.08	10.81	25,420,331	10.517	-6.64%
2011-10-03	0	22.60	22.60	22.65	22.40	23.45	11,811,385	270,547,519	22.906	10.93	10.93	10.95	10.83	11.34	24,428,449	11.075	-3.42%
2011-09-30	0	23.40	23.50	23.65	23.30	25.35	15,265,692	364,446,123	23.874	11.31	11.36	11.43	11.27	12.26	31,572,689	11.543	-4.10%
2011-09-28	0	24.40	24.40	24.45	23.85	24.90	10,176,385	246,255,008	24.199	11.80	11.80	11.82	11.53	12.04	21,046,922	11.700	-2.79%
2011-09-27	0	25.10	24.90	25.15	24.55	25.30	7,461,651	185,898,382	24.914	12.14	12.04	12.16	11.87	12.23	15,432,277	12.046	2.66%
2011-09-26	0	24.45	24.40	24.50	23.95	25.80	14,110,148	345,698,117	24.500	11.82	11.80	11.85	11.58	12.47	29,182,779	11.846	-2.59%
2011-09-23	0	25.10	25.05	25.20	23.40	25.25	19,798,529	481,075,970	24.299	12.14	12.11	12.18	11.31	12.21	40,947,557	11.749	5.91%
2011-09-22	0	23.70	23.75	23.80	23.25	24.20	15,318,990	364,228,820	23.776	11.46	11.48	11.51	11.24	11.70	31,682,920	11.496	-3.07%
2011-09-21	0	24.45	24.50	24.60	23.80	24.80	10,393,107	252,865,846	24.330	11.82	11.85	11.89	11.51	11.99	21,495,149	11.764	-2.00%
2011-09-20	0	24.95	24.90	24.95	24.45	25.10	7,421,443	183,835,713	24.771	12.06	12.04	12.06	11.82	12.14	15,349,118	11.977	-0.40%
2011-09-19	0	25.05	25.00	25.05	24.50	25.30	7,703,768	193,589,784	25.129	12.11	12.09	12.11	11.85	12.23	15,933,026	12.150	-1.57%
2011-09-16	0	25.45	25.45	25.85	25.35	26.75	17,198,685	443,864,783	25.808	12.31	12.31	12.50	12.26	12.93	35,570,528	12.478	-1.74%
2011-09-15	0	25.90	25.90	25.95	25.70	26.15	11,617,045	301,515,688	25.955	12.52	12.52	12.55	12.43	12.64	24,026,513	12.549	-0.77%
2011-09-14	0	26.10	26.15	26.20	25.30	27.00	6,517,034	168,773,558	25.897	12.62	12.64	12.67	12.23	13.05	13,478,608	12.522	-0.38%
2011-09-12	0	26.20	26.20	26.35	26.15	27.65	6,294,284	166,555,229	26.461	12.67	12.67	12.74	12.64	13.37	13,017,914	12.794	-6.43%
2011-09-09	0	28.00	27.90	27.95	27.65	28.20	2,423,290	67,744,532	27.956	13.54	13.49	13.51	13.37	13.63	5,011,878	13.517	0.00%
2011-09-08	0	28.00	27.95	28.00	27.35	28.20	3,211,064	89,566,185	27.893	13.54	13.51	13.54	13.22	13.63	6,641,161	13.487	1.08%
2011-09-07	0	27.70	27.85	27.90	27.35	27.90	3,792,995	104,985,383	27.679	13.39	13.47	13.49	13.22	13.49	7,844,718	13.383	1.65%
2011-09-06	0	27.25	27.20	27.25	26.50	27.30	4,062,744	108,967,543	26.821	13.18	13.15	13.18	12.81	13.20	8,402,616	12.968	1.30%
2011-09-05	0	26.90	26.85	26.90	26.70	27.65	5,115,980	137,785,807	26.932	13.01	12.98	13.01	12.91	13.37	10,580,932	13.022	-2.89%
2011-09-02	0	27.70	27.60	27.65	27.60	29.30	8,193,305	231,017,085	28.196	13.39	13.34	13.37	13.34	14.17	16,945,492	13.633	-4.15%
2011-09-01	0	28.90	28.85	28.90	28.80	29.50	6,092,500	177,428,984	29.123	13.97	13.95	13.97	13.93	14.26	12,600,582	14.081	0.17%
2011-08-31	0	28.85	28.80	29.00	27.90	29.00	5,398,021	153,307,190	28.401	13.95	13.93	14.02	13.49	14.02	11,164,252	13.732	2.12%
2011-08-30	0	28.25	28.25	28.35	27.85	28.75	4,270,500	120,850,702	28.299	13.66	13.66	13.71	13.47	13.90	8,832,300	13.683	0.89%
2011-08-29	0	28.00	27.95	28.00	27.90	28.50	3,292,417	92,411,381	28.068	13.54	13.51	13.54	13.49	13.78	6,809,417	13.571	0.90%
2011-08-26	0	27.75	27.65	27.70	27.45	27.95	2,939,710	81,457,944	27.710	13.42	13.37	13.39	13.27	13.51	6,079,944	13.398	0.73%
2011-08-25	0	27.55	27.50	27.55	27.40	28.85	4,988,750	138,660,135	27.795	13.32	13.30	13.32	13.25	13.95	10,317,793	13.439	1.10%
2011-08-24	0	27.25	27.20	27.30	26.95	27.80	4,497,422	123,072,370	27.365	13.18	13.15	13.20	13.03	13.44	9,301,623	13.231	-0.18%
2011-08-23	0	27.30	27.20	27.25	26.70	27.45	6,825,190	185,013,552	27.107	13.20	13.15	13.18	12.91	13.27	14,115,940	13.107	4.00%
2011-08-22	0	26.25	26.25	26.35	25.80	26.50	7,638,798	198,837,848	26.030	12.69	12.69	12.74	12.47	12.81	15,798,654	12.586	0.38%
2011-08-19	0	26.15	26.20	26.25	25.70	26.40	5,225,505	136,036,633	26.033	12.64	12.67	12.69	12.43	12.76	10,807,453	12.587	-2.79%
2011-08-18	0	26.90	26.85	27.00	26.60	27.40	5,092,528	137,671,885	27.034	13.01	12.98	13.05	12.86	13.25	10,532,428	13.071	-0.19%
2011-08-17	0	26.95	26.95	27.00	26.75	27.35	6,508,216	175,672,976	26.992	13.03	13.03	13.05	12.93	13.22	13,460,371	13.051	0.75%
2011-08-16	0	26.75	26.65	26.75	25.75	26.75	11,507,471	303,813,759	26.401	12.93	12.89	12.93	12.45	12.93	23,799,891	12.765	1.90%
2011-08-15	0	26.25	26.20	26.25	26.00	26.50	6,976,533	182,676,363	26.184	12.69	12.67	12.69	12.57	12.81	14,428,950	12.660	1.35%
2011-08-12	0	25.90	25.90	26.05	25.55	26.35	9,257,660	240,587,202	25.988	12.52	12.52	12.60	12.35	12.74	19,146,804	12.565	0.39%
2011-08-11	0	25.80	25.80	25.85	25.60	26.50	11,497,130	297,233,395	25.853	12.47	12.47	12.50	12.38	12.81	23,778,503	12.500	-3.55%
2011-08-10	0	26.75	26.65	26.85	26.60	27.45	10,633,931	286,505,142	26.943	12.93	12.89	12.98	12.86	13.27	21,993,225	13.027	0.94%
2011-08-09	0	26.50	26.40	26.65	26.00	27.85	14,510,136	388,382,045	26.766	12.81	12.76	12.89	12.57	13.47	30,010,039	12.942	-7.18%
2011-08-08	0	28.55	28.50	28.70	27.30	28.85	20,530,134	572,679,221	27.895	13.80	13.78	13.88	13.20	13.95	42,460,671	13.487	-0.52%
2011-08-05	0	28.70	28.65	28.80	27.80	28.80	24,976,803	703,201,683	28.154	13.88	13.85	13.93	13.44	13.93	51,657,326	13.613	-4.01%
2011-08-04	0	29.90	29.80	29.85	29.55	30.05	19,120,485	568,525,155	29.734	14.46	14.41	14.43	14.29	14.53	39,545,218	14.377	-0.33%
2011-08-03	0	30.00	30.10	30.15	29.15	30.15	22,188,223	660,820,675	29.782	14.51	14.55	14.58	14.09	14.58	45,889,951	14.400	-0.33%
2011-08-02	0	30.10	30.05	30.10	29.60	30.20	14,431,038	431,688,029	29.914	14.55	14.53	14.55	14.31	14.60	29,846,447	14.464	1.01%
2011-08-01	0	29.80	29.90	30.00	29.00	30.15	9,178,047	273,969,581	29.851	14.41	14.46	14.51	14.02	14.58	18,982,148	14.433	3.47%
2011-07-29	0	28.80	28.80	28.85	28.70	30.20	8,301,943	243,279,772	29.304	13.93	13.93	13.95	13.88	14.60	17,170,179	14.169	-4.16%
2011-07-28	0	30.05	30.05	30.10	29.45	30.20	3,691,862	110,576,993	29.952	14.53	14.53	14.55	14.24	14.60	7,635,554	14.482	0.50%
2011-07-27	0	29.90	29.85	29.90	29.75	30.35	3,532,874	105,886,354	29.972	14.46	14.43	14.46	14.38	14.67	7,306,733	14.492	-1.32%
2011-07-26	0	30.30	30.35	30.40	29.85	30.40	3,248,320	98,032,420	30.179	14.65	14.67	14.70	14.43	14.70	6,718,215	14.592	0.66%
2011-07-25	0	30.10	30.05	30.10	29.65	30.20	4,686,918	140,275,455	29.929	14.55	14.53	14.55	14.34	14.60	9,693,540	14.471	-0.99%
2011-07-22	0	30.40	30.30	30.45	29.65	30.50	7,464,430	224,945,851	30.136	14.70	14.65	14.72	14.34	14.75	15,438,024	14.571	1.50%
2011-07-21	0	29.95	29.90	30.00	29.55	30.50	4,855,048	145,301,677	29.928	14.48	14.46	14.51	14.29	14.75	10,041,269	14.470	-1.64%
2011-07-20	0	30.45	30.30	30.50	29.95	30.55	3,287,791	99,655,283	30.311	14.72	14.65	14.75	14.48	14.77	6,799,849	14.656	1.84%
2011-07-19	0	29.90	29.85	30.10	29.45	30.15	2,940,055	87,647,720	29.812	14.46	14.43	14.55	14.24	14.58	6,080,657	14.414	-0.50%
2011-07-18	0	30.05	29.85	30.05	29.45	30.20	2,917,387	87,258,252	29.910	14.53	14.43	14.53	14.24	14.60	6,033,775	14.462	0.67%
2011-07-15	0	29.85	29.85	29.95	29.35	29.95	3,094,158	91,850,924	29.685	14.43	14.43	14.48	14.19	14.48	6,399,375	14.353	0.00%
2011-07-14	0	29.85	29.80	29.90	29.60	30.10	3,838,307	114,518,360	29.836	14.43	14.41	14.46	14.31	14.55	7,938,433	14.426	-0.33%
2011-07-13	0	29.95	29.90	30.00	29.80	30.25	3,898,830	116,975,872	30.003	14.48	14.46	14.51	14.41	14.63	8,063,607	14.507	-0.33%
2011-07-12	0	30.05	29.90	30.00	29.70	30.65	9,560,408	287,156,349	30.036	14.53	14.46	14.51	14.36	14.82	19,772,951	14.523	-2.91%
2011-07-11	0	30.95	30.95	31.00	30.95	31.80	3,165,211	99,036,041	31.289	14.96	14.96	14.99	14.96	15.38	6,546,328	15.128	-2.67%
2011-07-08	0	31.80	31.80	31.85	31.75	32.40	3,847,450	123,103,499	31.996	15.38	15.38	15.40	15.35	15.67	7,957,343	15.470	-0.63%
2011-07-07	0	32.00	31.90	31.95	31.80	32.50	2,399,567	76,856,433	32.029	15.47	15.42	15.45	15.38	15.71	4,962,813	15.486	-0.47%
2011-07-06	0	32.15	32.05	32.20	32.05	32.95	3,332,288	108,046,007	32.424	15.54	15.50	15.57	15.50	15.93	6,891,878	15.677	-0.31%
2011-07-05	0	32.25	32.25	32.45	32.25	32.75	4,866,481	158,096,319	32.487	15.59	15.59	15.69	15.59	15.83	10,064,915	15.708	-1.07%
2011-07-04	0	32.60	32.55	32.60	32.10	32.65	4,599,923	148,186,796	32.215	15.76	15.74	15.76	15.52	15.79	9,513,616	15.576	2.19%
2011-06-30	0	31.90	31.90	32.00	30.90	32.00	9,220,161	290,468,812	31.504	15.42	15.42	15.47	14.94	15.47	19,069,248	15.232	2.57%
2011-06-29	0	31.10	31.00	31.10	30.65	31.95	4,715,535	146,769,870	31.125	15.04	14.99	15.04	14.82	15.45	9,752,726	15.049	-0.48%
2011-06-28	0	31.25	31.25	31.45	31.10	31.85	3,512,199	110,419,764	31.439	15.11	15.11	15.21	15.04	15.40	7,263,972	15.201	-0.95%
2011-06-27	0	31.55	31.45	31.65	31.10	31.75	5,980,500	188,481,537	31.516	15.25	15.21	15.30	15.04	15.35	12,368,942	15.238	0.32%
2011-06-24	0	31.45	31.35	31.45	30.80	31.65	7,343,688	230,881,038	31.439	15.21	15.16	15.21	14.89	15.30	15,188,304	15.201	1.62%
2011-06-23	0	30.95	30.90	31.05	30.60	31.30	6,555,032	202,559,673	30.901	14.96	14.94	15.01	14.80	15.13	13,557,196	14.941	0.65%
2011-06-22	0	30.75	30.70	30.75	30.35	31.00	9,935,302	305,211,997	30.720	14.87	14.84	14.87	14.67	14.99	20,548,312	14.853	2.84%
2011-06-21	0	29.90	29.90	29.95	29.70	30.10	3,560,512	106,340,008	29.866	14.46	14.46	14.48	14.36	14.55	7,363,894	14.441	2.57%
2011-06-20	0	29.15	29.10	29.15	29.05	29.70	10,872,154	320,374,537	29.467	14.09	14.07	14.09	14.05	14.36	22,485,920	14.248	-1.35%
2011-06-17	0	29.55	29.45	29.70	29.40	29.90	9,472,198	280,792,756	29.644	14.29	14.24	14.36	14.22	14.46	19,590,514	14.333	0.34%
2011-06-16	0	29.45	29.35	29.50	28.90	29.75	7,407,503	217,328,004	29.339	14.24	14.19	14.26	13.97	14.38	15,320,287	14.186	-1.83%
2011-06-15	0	30.00	29.95	30.00	29.90	30.35	3,729,186	112,191,748	30.085	14.51	14.48	14.51	14.46	14.67	7,712,748	14.546	-0.50%
2011-06-14	0	30.15	30.00	30.20	29.80	30.45	3,227,518	97,359,183	30.165	14.58	14.51	14.60	14.41	14.72	6,675,192	14.585	-0.33%
2011-06-13	0	30.25	30.15	30.30	29.55	30.35	6,877,050	206,164,147	29.979	14.63	14.58	14.65	14.29	14.67	14,223,198	14.495	0.33%
2011-06-10	0	30.15	30.00	30.15	29.85	30.85	6,852,622	206,359,835	30.114	14.58	14.51	14.58	14.43	14.92	14,172,676	14.560	-2.27%
2011-06-09	0	30.85	30.80	30.90	30.00	30.95	6,042,195	184,360,013	30.512	14.92	14.89	14.94	14.51	14.96	12,496,541	14.753	1.98%
2011-06-08	0	30.25	30.25	30.45	30.15	31.10	12,282,619	375,441,908	30.567	14.63	14.63	14.72	14.58	15.04	25,403,061	14.779	-2.89%
2011-06-07	0	31.15	31.15	31.20	30.60	31.70	9,319,739	290,569,584	31.178	15.06	15.06	15.09	14.80	15.33	19,275,197	15.075	-1.27%
2011-06-03	0	31.55	31.55	31.60	31.50	32.65	6,628,274	210,919,699	31.821	15.25	15.25	15.28	15.23	15.79	13,708,676	15.386	-2.62%
2011-06-02	0	32.40	32.35	32.45	32.30	32.95	4,283,356	139,889,474	32.659	15.67	15.64	15.69	15.62	15.93	8,858,889	15.791	-1.82%
2011-06-01	0	33.00	33.00	33.05	32.25	33.25	9,140,841	298,563,893	32.663	15.96	15.96	15.98	15.59	16.08	18,905,198	15.793	1.85%
2011-05-31	0	32.40	32.35	32.50	31.75	32.65	10,733,928	345,378,262	32.176	15.67	15.64	15.71	15.35	15.79	22,200,040	15.558	1.89%
2011-05-30	0	31.80	31.75	31.80	31.50	31.85	8,851,630	280,177,426	31.653	15.38	15.35	15.38	15.23	15.40	18,307,048	15.304	0.32%
2011-05-27	0	31.70	31.65	31.70	31.20	32.10	5,765,831	182,129,224	31.588	15.33	15.30	15.33	15.09	15.52	11,924,961	15.273	0.16%
2011-05-26	0	31.65	31.60	31.65	31.40	31.85	3,547,200	112,101,927	31.603	15.30	15.28	15.30	15.18	15.40	7,336,362	15.280	0.32%
2011-05-25	0	31.55	31.40	31.60	31.10	31.60	5,261,558	164,938,885	31.348	15.25	15.18	15.28	15.04	15.28	10,882,018	15.157	-0.47%
2011-05-24	0	31.70	31.65	31.85	31.00	31.95	6,982,101	218,950,512	31.359	15.33	15.30	15.40	14.99	15.45	14,440,466	15.162	1.60%
2011-05-23	0	31.20	31.10	31.35	31.10	31.75	5,239,315	164,666,225	31.429	15.09	15.04	15.16	15.04	15.35	10,836,015	15.196	-2.95%
2011-05-20	0	32.15	32.15	32.20	31.85	32.80	7,774,177	250,548,581	32.228	15.54	15.54	15.57	15.40	15.86	16,078,647	15.583	-2.13%
2011-05-19	0	32.85	32.60	32.80	32.30	33.10	7,325,105	239,603,479	32.710	15.88	15.76	15.86	15.62	16.00	15,149,871	15.816	0.15%
2011-05-18	0	32.80	32.70	32.80	32.60	33.40	5,583,969	184,011,147	32.953	15.86	15.81	15.86	15.76	16.15	11,548,832	15.933	0.15%
2011-05-17	0	32.75	32.75	32.85	32.30	33.35	6,287,029	205,867,937	32.745	15.83	15.83	15.88	15.62	16.13	13,002,909	15.832	-1.95%
2011-05-16	0	33.40	33.25	33.40	33.15	33.55	2,113,079	70,477,041	33.353	16.15	16.08	16.15	16.03	16.22	4,370,296	16.126	-1.33%
2011-05-13	0	33.85	33.85	33.90	33.05	33.95	5,202,903	174,534,690	33.546	16.37	16.37	16.39	15.98	16.42	10,760,707	16.220	1.35%
2011-05-12	0	33.40	33.30	33.45	33.20	34.45	3,957,297	132,550,143	33.495	16.15	16.10	16.17	16.05	16.66	8,184,529	16.195	-2.62%
2011-05-11	0	34.30	34.30	34.35	33.85	34.65	4,409,865	150,621,971	34.156	16.58	16.58	16.61	16.37	16.75	9,120,536	16.515	-0.44%
2011-05-09	0	34.45	34.45	34.50	33.70	35.30	4,854,180	167,635,086	34.534	16.66	16.66	16.68	16.29	17.07	10,039,474	16.698	1.92%
2011-05-06	0	33.80	33.75	33.95	32.80	34.00	5,397,498	180,540,288	33.449	16.34	16.32	16.42	15.86	16.44	11,163,171	16.173	0.90%
2011-05-05	0	33.50	33.35	33.40	33.10	34.10	6,138,364	205,775,156	33.523	16.20	16.13	16.15	16.00	16.49	12,695,439	16.209	-1.62%
2011-05-04	0	34.05	34.00	34.05	33.90	34.30	6,531,005	222,713,073	34.101	16.46	16.44	16.46	16.39	16.58	13,507,503	16.488	-0.58%
2011-05-03	0	34.25	34.20	34.30	33.90	34.95	6,838,687	234,010,950	34.219	16.56	16.54	16.58	16.39	16.90	14,143,855	16.545	-1.01%
2011-04-29	0	34.60	34.35	34.55	34.00	34.70	4,166,853	143,591,871	34.461	16.73	16.61	16.71	16.44	16.78	8,617,936	16.662	1.02%
2011-04-28	0	34.25	34.25	34.40	33.95	34.70	3,961,539	135,859,198	34.295	16.56	16.56	16.63	16.42	16.78	8,193,303	16.582	0.00%
2011-04-27	0	34.25	34.20	34.25	34.15	34.90	3,592,105	123,578,705	34.403	16.56	16.54	16.56	16.51	16.87	7,429,235	16.634	0.00%
2011-04-26	0	34.25	34.25	34.30	34.10	34.55	2,862,497	98,126,346	34.280	16.56	16.56	16.58	16.49	16.71	5,920,251	16.575	-0.87%
2011-04-21	0	34.55	34.50	34.65	34.20	34.65	7,128,219	244,669,574	34.324	16.71	16.68	16.75	16.54	16.75	14,742,669	16.596	0.14%
2011-04-20	0	34.50	34.40	34.50	34.05	34.65	4,633,384	158,986,427	34.313	16.68	16.63	16.68	16.46	16.75	9,582,821	16.591	0.88%
2011-04-19	0	34.20	34.20	34.25	34.05	35.00	7,948,075	272,296,152	34.259	16.54	16.54	16.56	16.46	16.92	16,438,305	16.565	-2.84%
2011-04-18	0	35.20	35.20	35.35	35.15	35.70	4,291,538	151,827,717	35.378	17.02	17.02	17.09	17.00	17.26	8,875,811	17.106	-1.40%
2011-04-15	0	35.70	35.50	35.70	34.85	35.70	3,286,147	116,278,502	35.384	17.26	17.16	17.26	16.85	17.26	6,796,449	17.109	0.85%
2011-04-14	0	35.40	35.15	35.40	34.80	35.45	2,807,070	98,637,853	35.139	17.12	17.00	17.12	16.83	17.14	5,805,616	16.990	-0.42%
2011-04-13	0	35.55	35.55	35.60	34.80	36.00	5,166,575	182,790,340	35.379	17.19	17.19	17.21	16.83	17.41	10,685,573	17.106	0.14%
2011-04-12	0	35.50	35.50	35.70	35.10	36.10	7,655,311	272,747,794	35.629	17.16	17.16	17.26	16.97	17.45	15,832,807	17.227	-1.25%
2011-04-11	0	35.95	35.85	35.95	35.70	36.25	8,858,381	318,771,992	35.985	17.38	17.33	17.38	17.26	17.53	18,321,011	17.399	0.70%
2011-04-08	0	35.70	35.70	35.75	34.95	35.75	5,914,791	210,108,774	35.523	17.26	17.26	17.29	16.90	17.29	12,233,042	17.176	1.42%
2011-04-07	0	35.20	35.20	35.50	35.15	35.80	4,992,681	176,984,239	35.449	17.02	17.02	17.16	17.00	17.31	10,325,923	17.140	-1.54%
2011-04-06	0	35.75	35.80	35.85	34.00	35.80	8,974,301	316,373,400	35.253	17.29	17.31	17.33	16.44	17.31	18,560,758	17.045	3.17%
2011-04-04	0	34.65	34.50	34.70	33.80	34.75	7,849,634	270,137,390	34.414	16.75	16.68	16.78	16.34	16.80	16,234,708	16.639	1.32%
2011-04-01	0	34.20	34.00	34.25	33.40	34.95	5,631,930	191,296,847	33.966	16.54	16.44	16.56	16.15	16.90	11,648,026	16.423	0.44%
2011-03-31	0	34.05	33.95	34.25	33.55	34.50	9,355,505	319,471,091	34.148	16.46	16.42	16.56	16.22	16.68	19,349,168	16.511	1.49%
2011-03-30	0	33.55	33.55	33.60	32.35	33.60	6,952,859	232,248,093	33.403	16.22	16.22	16.25	15.64	16.25	14,379,987	16.151	2.60%
2011-03-29	0	32.70	32.45	32.70	32.25	32.95	3,559,359	115,869,000	32.553	15.81	15.69	15.81	15.59	15.93	7,361,509	15.740	-0.76%
2011-03-28	0	32.95	32.75	32.95	32.30	33.00	4,995,054	163,914,475	32.815	15.93	15.83	15.93	15.62	15.96	10,330,831	15.867	1.54%
2011-03-25	0	32.45	32.30	32.45	32.15	32.50	2,748,557	89,048,426	32.398	15.69	15.62	15.69	15.54	15.71	5,684,599	15.665	1.25%
2011-03-24	0	32.05	32.00	32.05	32.00	32.45	3,633,361	117,236,214	32.267	15.50	15.47	15.50	15.47	15.69	7,514,561	15.601	0.16%
2011-03-23	0	32.00	31.85	32.05	31.75	32.30	3,183,011	101,711,912	31.955	15.47	15.40	15.50	15.35	15.62	6,583,142	15.450	0.95%
2011-03-22	0	31.70	31.50	31.70	31.15	32.00	9,930,234	312,860,842	31.506	15.33	15.23	15.33	15.06	15.47	20,537,830	15.233	-0.94%
2011-03-21	0	32.00	31.85	32.00	31.30	32.00	5,510,271	174,620,939	31.690	15.47	15.40	15.47	15.13	15.47	11,396,409	15.322	2.07%
2011-03-18	0	31.35	31.40	31.60	31.15	31.90	7,045,322	221,463,488	31.434	15.16	15.18	15.28	15.06	15.42	14,571,220	15.199	-0.79%
2011-03-17	0	31.60	31.70	31.75	30.65	32.10	10,426,988	329,230,374	31.575	15.28	15.33	15.35	14.82	15.52	21,565,223	15.267	0.32%
2011-03-16	0	31.50	31.50	31.60	30.80	31.75	10,057,816	315,020,519	31.321	15.23	15.23	15.28	14.89	15.35	20,801,697	15.144	2.77%
2011-03-15	0	30.65	30.70	30.85	29.50	32.45	11,213,072	345,324,708	30.797	14.82	14.84	14.92	14.26	15.69	23,191,011	14.890	-6.27%
2011-03-14	0	32.70	32.65	32.70	32.35	32.95	1,781,088	58,088,761	32.614	15.81	15.79	15.81	15.64	15.93	3,683,668	15.769	-0.15%
2011-03-11	0	32.75	32.60	32.85	32.35	33.45	3,530,903	116,247,967	32.923	15.83	15.76	15.88	15.64	16.17	7,302,656	15.919	-2.67%
2011-03-10	0	33.65	33.70	33.75	33.10	34.00	2,711,960	90,728,087	33.455	16.27	16.29	16.32	16.00	16.44	5,608,908	16.176	-0.74%
2011-03-09	0	33.90	33.80	33.95	33.65	34.10	4,154,215	140,849,196	33.905	16.39	16.34	16.42	16.27	16.49	8,591,798	16.393	0.74%
2011-03-08	0	33.65	33.65	33.70	33.10	33.70	7,260,710	243,077,082	33.478	16.27	16.27	16.29	16.00	16.29	15,016,688	16.187	1.36%
2011-03-07	0	33.20	33.10	33.15	33.00	33.45	7,965,619	265,751,965	33.362	16.05	16.00	16.03	15.96	16.17	16,474,589	16.131	-0.90%
2011-03-04	0	33.50	33.35	33.50	32.90	33.60	13,084,255	435,396,894	33.276	16.20	16.13	16.20	15.91	16.25	27,061,014	16.089	2.29%
2011-03-03	0	32.75	32.70	32.75	32.20	32.95	7,731,164	253,124,644	32.741	15.83	15.81	15.83	15.57	15.93	15,989,687	15.830	-0.76%
2011-03-02	0	33.00	32.70	33.00	32.70	33.20	3,801,125	125,599,797	33.043	15.96	15.81	15.96	15.81	16.05	7,861,533	15.977	-1.49%
2011-03-01	0	33.50	33.50	33.55	32.95	33.95	6,689,080	223,689,298	33.441	16.20	16.20	16.22	15.93	16.42	13,834,436	16.169	0.90%
2011-02-28	0	33.20	33.20	33.30	32.00	33.40	10,700,153	352,255,656	32.921	16.05	16.05	16.10	15.47	16.15	22,130,186	15.917	1.68%
2011-02-25	0	32.65	32.50	32.80	31.70	32.80	5,366,870	173,842,023	32.392	15.79	15.71	15.86	15.33	15.86	11,099,825	15.662	4.31%
2011-02-24	0	31.30	31.20	31.30	31.20	31.85	5,367,985	169,488,275	31.574	15.13	15.09	15.13	15.09	15.40	11,102,131	15.266	-2.03%
2011-02-23	0	31.95	31.85	31.90	31.65	32.30	3,626,877	115,734,419	31.910	15.45	15.40	15.42	15.30	15.62	7,501,151	15.429	0.00%
2011-02-22	0	31.95	32.00	32.05	31.65	32.30	4,538,940	144,962,073	31.937	15.45	15.47	15.50	15.30	15.62	9,387,491	15.442	-2.44%
2011-02-21	0	32.75	32.70	32.75	32.50	33.15	3,609,039	118,128,706	32.731	15.83	15.81	15.83	15.71	16.03	7,464,258	15.826	-1.36%
2011-02-18	0	33.20	33.15	33.20	32.30	33.35	5,785,965	190,550,141	32.933	16.05	16.03	16.05	15.62	16.13	11,966,603	15.923	0.91%
2011-02-17	0	32.90	33.00	33.05	31.50	33.20	10,066,560	326,572,230	32.441	15.91	15.96	15.98	15.23	16.05	20,819,781	15.686	3.30%
2011-02-16	0	31.85	31.85	31.90	31.00	31.95	5,135,849	161,513,614	31.448	15.40	15.40	15.42	14.99	15.45	10,622,025	15.206	0.79%
2011-02-15	0	31.60	31.55	31.60	31.50	32.20	6,801,069	216,046,959	31.767	15.28	15.25	15.28	15.23	15.57	14,066,053	15.359	0.32%
2011-02-14	0	31.50	31.50	31.60	31.00	32.05	7,809,371	246,389,279	31.550	15.23	15.23	15.28	14.99	15.50	16,151,435	15.255	-0.63%
2011-02-11	0	31.70	31.70	31.85	31.05	32.30	7,721,272	243,811,108	31.577	15.33	15.33	15.40	15.01	15.62	15,969,228	15.268	1.44%
2011-02-10	0	31.25	31.20	31.35	31.00	31.75	8,440,105	265,129,197	31.413	15.11	15.09	15.16	14.99	15.35	17,455,927	15.188	-0.73%
2011-02-09	0	31.65	31.55	31.75	31.45	32.60	12,128,233	385,716,042	31.803	15.22	15.17	15.27	15.12	15.68	25,219,217	15.295	-3.51%
2011-02-08	0	32.80	32.70	32.80	32.30	33.60	9,042,229	297,039,495	32.850	15.77	15.73	15.77	15.53	16.16	18,802,239	15.798	-1.94%
2011-02-07	0	33.45	33.25	33.50	33.25	34.30	11,147,842	374,804,961	33.621	16.09	15.99	16.11	15.99	16.50	23,180,610	16.169	-3.18%
2011-02-02	0	34.55	34.50	34.55	33.90	34.60	6,718,170	230,523,830	34.313	16.62	16.59	16.62	16.30	16.64	13,969,635	16.502	0.88%
2011-02-01	0	34.25	34.10	34.35	33.85	34.45	6,961,123	238,104,588	34.205	16.47	16.40	16.52	16.28	16.57	14,474,827	16.450	0.15%
2011-01-31	0	34.20	34.10	34.30	34.05	34.70	7,118,643	244,244,619	34.311	16.45	16.40	16.50	16.38	16.69	14,802,371	16.500	0.74%
2011-01-28	0	33.95	33.90	34.00	33.55	34.70	10,447,948	355,102,112	33.988	16.33	16.30	16.35	16.13	16.69	21,725,264	16.345	-3.00%
2011-01-27	0	35.00	34.90	35.00	34.50	35.15	15,069,566	527,279,261	34.990	16.83	16.78	16.83	16.59	16.90	31,335,368	16.827	0.29%
2011-01-26	0	34.90	34.90	34.95	34.50	35.05	3,791,440	132,265,170	34.885	16.78	16.78	16.81	16.59	16.86	7,883,848	16.777	0.29%
2011-01-25	0	34.80	34.70	34.80	34.60	35.10	4,926,256	171,330,269	34.779	16.74	16.69	16.74	16.64	16.88	10,243,563	16.726	-1.00%
2011-01-24	0	35.15	34.90	35.15	34.90	35.35	3,828,461	134,433,667	35.114	16.90	16.78	16.90	16.78	17.00	7,960,829	16.887	0.14%
2011-01-21	0	35.10	35.00	35.15	34.80	35.35	6,228,328	218,443,890	35.073	16.88	16.83	16.90	16.74	17.00	12,951,067	16.867	1.15%
2011-01-20	0	34.70	34.60	34.75	34.55	35.20	6,882,814	239,361,131	34.777	16.69	16.64	16.71	16.62	16.93	14,311,992	16.725	-1.42%
2011-01-19	0	35.20	35.10	35.25	34.95	35.40	7,592,481	266,245,791	35.067	16.93	16.88	16.95	16.81	17.02	15,787,660	16.864	0.14%
2011-01-18	0	35.15	35.10	35.15	34.90	35.70	6,571,335	232,220,763	35.338	16.90	16.88	16.90	16.78	17.17	13,664,309	16.995	-1.26%
2011-01-17	0	35.60	35.60	35.65	35.50	35.95	6,599,446	235,811,581	35.732	17.12	17.12	17.14	17.07	17.29	13,722,762	17.184	-0.97%
2011-01-14	0	35.95	35.85	35.90	35.80	36.30	10,543,727	379,024,796	35.948	17.29	17.24	17.26	17.22	17.46	21,924,425	17.288	-0.14%
2011-01-13	0	36.00	35.90	36.00	35.65	36.30	13,249,291	476,638,782	35.975	17.31	17.26	17.31	17.14	17.46	27,550,323	17.301	0.84%
2011-01-12	0	35.70	35.65	35.70	35.60	36.25	9,326,142	333,979,486	35.811	17.17	17.14	17.17	17.12	17.43	19,392,602	17.222	-1.24%
2011-01-11	0	36.15	36.00	36.20	35.80	36.60	7,062,634	254,555,770	36.043	17.38	17.31	17.41	17.22	17.60	14,685,907	17.333	-0.28%
2011-01-10	0	36.25	36.15	36.25	36.05	37.15	8,088,593	294,398,948	36.397	17.43	17.38	17.43	17.34	17.87	16,819,266	17.504	-2.29%
2011-01-07	0	37.10	37.00	37.15	36.85	37.60	8,049,316	298,343,014	37.064	17.84	17.79	17.87	17.72	18.08	16,737,594	17.825	-1.33%
2011-01-06	0	37.60	37.55	37.65	37.20	38.20	6,331,395	237,905,576	37.576	18.08	18.06	18.11	17.89	18.37	13,165,382	18.071	0.67%
2011-01-05	0	37.35	37.25	37.35	36.90	37.50	6,287,301	233,512,512	37.140	17.96	17.91	17.96	17.75	18.03	13,073,694	17.861	0.95%
2011-01-04	0	37.00	36.90	37.00	36.85	37.25	7,566,387	279,775,860	36.976	17.79	17.75	17.79	17.72	17.91	15,733,401	17.782	0.00%
2011-01-03	0	37.00	36.90	37.00	36.55	37.00	5,877,426	216,961,672	36.914	17.79	17.75	17.79	17.58	17.79	12,221,408	17.753	1.79%
2010-12-31	0	36.35	36.35	36.50	36.15	36.90	2,539,300	93,075,278	36.654	17.48	17.48	17.55	17.38	17.75	5,280,172	17.627	-0.41%
2010-12-30	0	36.50	36.45	36.50	36.15	36.80	3,394,406	123,703,163	36.443	17.55	17.53	17.55	17.38	17.70	7,058,263	17.526	0.27%
2010-12-29	0	36.40	36.40	36.45	35.50	36.45	3,532,931	127,275,552	36.025	17.51	17.51	17.53	17.07	17.53	7,346,309	17.325	2.68%
2010-12-28	0	35.45	35.45	35.50	35.40	36.05	3,729,130	132,892,422	35.636	17.05	17.05	17.07	17.02	17.34	7,754,282	17.138	-2.48%
2010-12-24	0	36.35	36.40	36.45	35.90	36.85	1,709,374	62,122,151	36.342	17.48	17.51	17.53	17.26	17.72	3,554,440	17.477	0.28%
2010-12-23	0	36.25	36.15	36.30	36.10	37.00	2,610,125	95,570,056	36.615	17.43	17.38	17.46	17.36	17.79	5,427,444	17.609	-1.49%
2010-12-22	0	36.80	36.70	36.80	36.30	36.95	5,164,000	189,590,775	36.714	17.70	17.65	17.70	17.46	17.77	10,737,923	17.656	1.80%
2010-12-21	0	36.15	36.15	36.25	35.70	36.30	4,308,403	155,507,281	36.094	17.38	17.38	17.43	17.17	17.46	8,958,811	17.358	1.12%
2010-12-20	0	35.75	35.60	35.80	35.00	36.15	4,496,077	159,824,631	35.548	17.19	17.12	17.22	16.83	17.38	9,349,057	17.095	-1.52%
2010-12-17	0	36.30	36.55	36.70	34.60	36.75	8,949,082	318,539,395	35.595	17.46	17.58	17.65	16.64	17.67	18,608,551	17.118	4.31%
2010-12-16	0	34.80	34.60	34.85	34.50	35.70	5,926,491	207,312,841	34.981	16.74	16.64	16.76	16.59	17.17	12,323,432	16.823	-1.83%
2010-12-15	0	35.45	35.40	35.45	35.35	36.75	5,652,370	203,979,462	36.087	17.05	17.02	17.05	17.00	17.67	11,753,431	17.355	-3.41%
2010-12-14	0	36.70	36.65	36.80	35.90	36.85	8,053,761	293,048,103	36.386	17.65	17.63	17.70	17.26	17.72	16,746,837	17.499	1.52%
2010-12-13	0	36.15	36.15	36.20	35.70	36.45	4,723,250	170,685,140	36.137	17.38	17.38	17.41	17.17	17.53	9,821,436	17.379	1.54%
2010-12-10	0	35.60	35.50	35.60	34.95	35.70	2,606,460	92,081,525	35.328	17.12	17.07	17.12	16.81	17.17	5,419,823	16.990	-0.28%
2010-12-09	0	35.70	35.55	35.70	34.95	36.10	7,402,072	262,241,920	35.428	17.17	17.10	17.17	16.81	17.36	15,391,728	17.038	-1.11%
2010-12-08	0	36.10	36.00	36.15	35.70	36.50	5,881,982	212,321,788	36.097	17.36	17.31	17.38	17.17	17.55	12,230,881	17.359	0.00%
2010-12-07	0	36.10	36.05	36.15	35.00	36.15	4,950,773	176,486,172	35.648	17.36	17.34	17.38	16.83	17.38	10,294,543	17.144	0.42%
2010-12-06	0	35.95	35.70	35.90	35.70	36.95	4,276,856	154,551,667	36.137	17.29	17.17	17.26	17.17	17.77	8,893,213	17.379	-0.96%
2010-12-03	0	36.30	36.25	36.30	36.15	36.80	4,608,562	168,262,071	36.511	17.46	17.43	17.46	17.38	17.70	9,582,956	17.558	-1.22%
2010-12-02	0	36.75	36.85	36.90	36.15	37.30	5,397,099	197,941,291	36.675	17.67	17.72	17.75	17.38	17.94	11,222,625	17.638	-0.54%
2010-12-01	0	36.95	36.70	36.90	35.65	37.00	6,651,967	242,022,999	36.384	17.77	17.65	17.75	17.14	17.79	13,831,973	17.497	2.21%
2010-11-30	0	36.15	35.95	36.00	35.15	36.35	8,681,975	311,512,329	35.880	17.38	17.29	17.31	16.90	17.48	18,053,133	17.255	0.98%
2010-11-29	0	35.80	35.50	35.90	34.70	35.90	3,185,020	112,483,203	35.316	17.22	17.07	17.26	16.69	17.26	6,622,870	16.984	3.17%
2010-11-26	0	34.70	34.60	34.70	34.50	35.25	3,711,020	128,832,147	34.716	16.69	16.64	16.69	16.59	16.95	7,716,624	16.695	-0.86%
2010-11-25	0	35.00	35.00	35.15	34.85	35.60	3,249,629	114,111,257	35.115	16.83	16.83	16.90	16.76	17.12	6,757,217	16.887	-0.85%
2010-11-24	0	35.30	35.10	35.20	34.40	35.60	7,926,650	277,439,616	35.001	16.98	16.88	16.93	16.54	17.12	16,482,525	16.832	1.88%
2010-11-23	0	34.65	34.75	34.85	34.50	35.80	7,640,177	266,312,236	34.857	16.66	16.71	16.76	16.59	17.22	15,886,839	16.763	-3.21%
2010-11-22	0	35.80	35.75	35.80	34.40	35.90	10,542,931	370,071,045	35.101	17.22	17.19	17.22	16.54	17.26	21,922,770	16.881	-0.28%
2010-11-19	0	35.90	35.90	36.00	35.45	36.15	7,820,758	281,027,589	35.934	17.26	17.26	17.31	17.05	17.38	16,262,335	17.281	-1.37%
2010-11-18	0	36.40	36.40	36.60	36.20	37.25	8,537,019	311,805,082	36.524	17.51	17.51	17.60	17.41	17.91	17,751,715	17.565	0.14%
2010-11-17	0	36.35	36.30	36.40	36.00	37.20	24,265,593	888,052,907	36.597	17.48	17.46	17.51	17.31	17.89	50,457,412	17.600	-0.55%
2010-11-16	0	36.55	36.50	36.60	35.85	36.85	15,340,076	557,914,727	36.370	17.58	17.55	17.60	17.24	17.72	31,897,862	17.491	0.83%
2010-11-15	0	36.25	36.25	36.35	35.75	36.95	7,828,512	285,407,328	36.457	17.43	17.43	17.48	17.19	17.77	16,278,459	17.533	1.40%
2010-11-12	0	35.75	35.75	35.80	35.30	36.45	15,139,904	541,852,533	35.790	17.19	17.19	17.22	16.98	17.53	31,481,628	17.212	-2.19%
2010-11-11	0	36.55	36.30	36.50	36.30	37.15	8,533,808	314,115,551	36.808	17.58	17.46	17.55	17.46	17.87	17,745,038	17.702	-0.41%
2010-11-10	0	36.70	36.65	36.75	36.55	37.80	20,491,249	754,439,796	36.818	17.65	17.63	17.67	17.58	18.18	42,609,113	17.706	-2.13%
2010-11-09	0	37.50	37.50	37.55	37.40	38.05	15,163,840	571,180,678	37.667	18.03	18.03	18.06	17.99	18.30	31,531,400	18.115	-1.96%
2010-11-08	0	38.25	38.25	38.30	37.80	38.70	28,051,893	1,070,546,185	38.163	18.39	18.39	18.42	18.18	18.61	58,330,572	18.353	1.46%
2010-11-05	0	37.70	37.65	37.70	37.45	38.40	380,142,333	14,270,859,218	37.541	18.13	18.11	18.13	18.01	18.47	790,460,726	18.054	-6.45%
2010-11-04	0	40.30	40.30	40.35	39.60	40.50	10,073,405	404,327,068	40.138	19.38	19.38	19.40	19.04	19.48	20,946,446	19.303	2.03%
2010-11-03	0	39.50	39.50	39.55	39.00	40.35	8,184,561	323,362,375	39.509	19.00	19.00	19.02	18.76	19.40	17,018,820	19.000	0.64%
2010-11-02	0	39.25	39.25	39.40	38.80	39.65	3,193,896	125,404,177	39.264	18.88	18.88	18.95	18.66	19.07	6,641,327	18.882	0.51%
2010-11-01	0	39.05	39.00	39.05	37.95	39.55	9,620,441	374,723,356	38.951	18.78	18.76	18.78	18.25	19.02	20,004,562	18.732	2.90%
2010-10-29	0	37.95	37.80	37.90	37.80	38.40	13,799,178	524,857,910	38.035	18.25	18.18	18.23	18.18	18.47	28,693,748	18.292	-1.30%
2010-10-28	0	38.45	38.15	38.45	37.90	38.90	5,357,116	205,952,188	38.445	18.49	18.35	18.49	18.23	18.71	11,139,485	18.488	-1.91%
2010-10-27	0	39.20	39.20	39.25	38.30	39.80	16,783,945	657,544,102	39.177	18.85	18.85	18.88	18.42	19.14	34,900,216	18.841	3.02%
2010-10-26	0	38.05	37.85	38.05	37.65	38.15	4,769,323	180,934,123	37.937	18.30	18.20	18.30	18.11	18.35	9,917,239	18.244	2.01%
2010-10-25	0	37.30	37.35	37.40	37.10	38.20	4,363,270	163,478,808	37.467	17.94	17.96	17.99	17.84	18.37	9,072,901	18.018	-1.06%
2010-10-22	0	37.70	37.60	37.80	37.20	37.85	4,808,462	181,270,553	37.698	18.13	18.08	18.18	17.89	18.20	9,998,624	18.130	0.94%
2010-10-21	0	37.35	37.35	37.50	36.80	37.50	2,434,024	90,720,466	37.272	17.96	17.96	18.03	17.70	18.03	5,061,263	17.924	1.49%
2010-10-20	0	36.80	36.80	36.90	36.50	37.65	3,861,247	142,651,934	36.945	17.70	17.70	17.75	17.55	18.11	8,029,003	17.767	-2.26%
2010-10-19	0	37.65	37.55	37.65	36.75	38.20	5,577,710	208,981,263	37.467	18.11	18.06	18.11	17.67	18.37	11,598,184	18.018	-0.26%
2010-10-18	0	37.75	37.70	37.75	37.65	38.30	3,738,917	142,064,796	37.996	18.15	18.13	18.15	18.11	18.42	7,774,633	18.273	0.13%
2010-10-15	0	37.70	37.75	37.80	37.55	38.55	4,824,519	183,936,167	38.125	18.13	18.15	18.18	18.06	18.54	10,032,013	18.335	-1.57%
2010-10-14	0	38.30	38.25	38.30	38.05	38.60	7,344,894	280,889,813	38.243	18.42	18.39	18.42	18.30	18.56	15,272,833	18.391	1.97%
2010-10-13	0	38.10	38.05	38.25	37.40	38.75	10,070,468	382,458,344	37.978	18.06	18.04	18.13	17.73	18.37	21,241,399	18.005	-0.65%
2010-10-12	0	38.35	38.30	38.35	38.05	39.00	4,659,549	178,606,761	38.331	18.18	18.16	18.18	18.04	18.49	9,828,276	18.173	-1.79%
2010-10-11	0	39.05	39.00	39.10	38.00	39.10	10,111,361	389,313,148	38.503	18.51	18.49	18.54	18.02	18.54	21,327,653	18.254	2.76%
2010-10-08	0	38.00	37.90	38.10	37.65	38.75	3,681,070	140,471,619	38.161	18.02	17.97	18.06	17.85	18.37	7,764,393	18.092	-0.13%
2010-10-07	0	38.05	38.00	38.10	37.85	38.75	8,313,590	318,026,012	38.254	18.04	18.02	18.06	17.94	18.37	17,535,658	18.136	-1.04%
2010-10-06	0	38.45	38.35	38.50	37.00	38.70	17,702,937	677,934,404	38.295	18.23	18.18	18.25	17.54	18.35	37,340,384	18.156	4.63%
2010-10-05	0	36.75	36.70	36.75	36.00	37.55	5,623,581	206,239,612	36.674	17.42	17.40	17.42	17.07	17.80	11,861,686	17.387	-1.47%
2010-10-04	0	37.30	37.25	37.40	37.25	38.20	7,787,287	293,002,354	37.626	17.68	17.66	17.73	17.66	18.11	16,425,539	17.838	-1.58%
2010-09-30	0	37.90	37.70	37.75	36.90	38.10	10,064,563	379,439,320	37.701	17.97	17.87	17.90	17.49	18.06	21,228,943	17.874	2.71%
2010-09-29	0	36.90	36.70	36.80	35.80	36.90	5,523,346	200,580,160	36.315	17.49	17.40	17.45	16.97	17.49	11,650,262	17.217	3.51%
2010-09-28	0	35.65	35.55	35.70	35.35	36.15	9,248,250	330,980,815	35.788	16.90	16.85	16.93	16.76	17.14	19,507,114	16.967	-0.42%
2010-09-27	0	35.80	35.75	35.85	35.75	36.40	12,461,834	449,067,170	36.035	16.97	16.95	17.00	16.95	17.26	26,285,450	17.084	-1.38%
2010-09-24	0	36.30	36.20	36.25	36.20	36.75	10,733,428	392,056,950	36.527	17.21	17.16	17.19	17.16	17.42	22,639,764	17.317	-2.42%
2010-09-22	0	37.20	37.20	37.30	36.80	38.20	9,408,548	351,923,004	37.405	17.64	17.64	17.68	17.45	18.11	19,845,226	17.733	-0.93%
2010-09-21	0	37.55	37.50	37.55	37.40	38.20	5,736,344	216,895,288	37.811	17.80	17.78	17.80	17.73	18.11	12,099,534	17.926	-0.40%
2010-09-20	0	37.70	37.65	37.75	37.05	38.35	6,173,583	231,058,228	37.427	17.87	17.85	17.90	17.57	18.18	13,021,792	17.744	1.34%
2010-09-17	0	37.20	37.25	37.35	36.50	37.80	6,085,601	226,439,223	37.209	17.64	17.66	17.71	17.30	17.92	12,836,213	17.641	-0.93%
2010-09-16	0	37.55	37.55	37.65	37.35	37.90	6,076,303	229,144,563	37.711	17.80	17.80	17.85	17.71	17.97	12,816,601	17.879	-0.53%
2010-09-15	0	37.75	37.55	37.85	37.05	37.85	2,293,726	86,170,941	37.568	17.90	17.80	17.94	17.57	17.94	4,838,102	17.811	1.48%
2010-09-14	0	37.20	37.20	37.25	37.15	38.30	4,932,212	185,379,533	37.585	17.64	17.64	17.66	17.61	18.16	10,403,397	17.819	-2.36%
2010-09-13	0	38.10	38.00	38.10	36.65	38.30	12,856,875	479,287,145	37.279	18.06	18.02	18.06	17.38	18.16	27,118,700	17.674	3.81%
2010-09-10	0	36.70	36.60	36.75	35.95	36.90	7,451,019	270,980,878	36.368	17.40	17.35	17.42	17.04	17.49	15,716,257	17.242	2.23%
2010-09-09	0	35.90	35.85	35.90	35.35	35.95	3,358,964	119,977,454	35.719	17.02	17.00	17.02	16.76	17.04	7,084,983	16.934	1.13%
2010-09-08	0	35.50	35.40	35.60	35.35	36.70	4,072,197	146,327,813	35.933	16.83	16.78	16.88	16.76	17.40	8,589,388	17.036	-1.39%
2010-09-07	0	36.00	35.90	36.00	35.75	36.55	5,336,200	191,786,077	35.941	17.07	17.02	17.07	16.95	17.33	11,255,520	17.039	0.84%
2010-09-06	0	35.70	35.65	35.70	35.10	35.75	5,147,778	182,493,968	35.451	16.93	16.90	16.93	16.64	16.95	10,858,086	16.807	1.85%
2010-09-03	0	35.05	35.00	35.25	34.80	35.40	3,092,193	108,464,301	35.077	16.62	16.59	16.71	16.50	16.78	6,522,289	16.630	0.00%
2010-09-02	0	35.05	35.05	35.10	34.90	35.40	5,421,755	190,181,131	35.077	16.62	16.62	16.64	16.55	16.78	11,435,979	16.630	0.14%
2010-09-01	0	35.00	35.00	35.10	34.95	35.40	7,538,084	264,476,591	35.085	16.59	16.59	16.64	16.57	16.78	15,899,901	16.634	0.72%
2010-08-31	0	34.75	34.75	34.85	34.35	34.95	6,292,280	218,741,098	34.763	16.47	16.47	16.52	16.29	16.57	13,272,156	16.481	1.31%
2010-08-30	0	34.30	34.20	34.30	33.80	34.50	4,504,956	154,201,661	34.229	16.26	16.21	16.26	16.02	16.36	9,502,196	16.228	0.59%
2010-08-27	0	34.10	34.05	34.10	34.00	34.60	6,426,867	220,505,750	34.310	16.17	16.14	16.17	16.12	16.40	13,556,038	16.266	-2.57%
2010-08-26	0	35.00	35.00	35.05	34.70	35.25	8,081,667	282,923,320	35.008	16.59	16.59	16.62	16.45	16.71	17,046,468	16.597	0.00%
2010-08-25	0	35.00	35.05	35.10	34.35	35.40	10,745,048	375,819,433	34.976	16.59	16.62	16.64	16.29	16.78	22,664,274	16.582	1.60%
2010-08-24	0	34.45	34.35	34.45	33.80	34.45	8,493,490	290,827,833	34.241	16.33	16.29	16.33	16.02	16.33	17,915,116	16.234	0.88%
2010-08-23	0	34.15	34.00	34.20	33.75	34.50	8,192,514	276,588,283	33.761	16.19	16.12	16.21	16.00	16.36	17,280,275	16.006	0.89%
2010-08-20	0	33.85	33.75	33.90	33.20	33.95	3,727,350	124,975,143	33.529	16.05	16.00	16.07	15.74	16.10	7,862,011	15.896	-1.02%
2010-08-19	0	34.20	34.15	34.20	33.40	34.25	5,752,373	194,254,820	33.770	16.21	16.19	16.21	15.83	16.24	12,133,343	16.010	2.09%
2010-08-18	0	33.50	33.45	33.55	33.45	34.30	6,449,080	217,505,189	33.727	15.88	15.86	15.91	15.86	16.26	13,602,891	15.990	-0.59%
2010-08-17	0	33.70	33.70	33.75	33.60	33.95	5,879,695	198,357,825	33.736	15.98	15.98	16.00	15.93	16.10	12,401,901	15.994	-0.74%
2010-08-16	0	33.95	33.90	33.95	33.00	34.60	9,361,636	316,461,770	33.804	16.10	16.07	16.10	15.65	16.40	19,746,276	16.026	-0.88%
2010-08-13	0	34.25	34.25	34.35	33.40	34.45	6,861,233	233,689,468	34.059	16.24	16.24	16.29	15.83	16.33	14,472,235	16.147	1.78%
2010-08-12	0	33.65	33.65	33.80	33.15	34.00	7,508,460	251,843,267	33.541	15.95	15.95	16.02	15.72	16.12	15,837,416	15.902	-0.74%
2010-08-11	0	33.90	33.95	34.05	33.90	34.25	9,273,272	315,559,391	34.029	16.07	16.10	16.14	16.07	16.24	19,559,892	16.133	1.35%
2010-08-10	0	33.45	33.45	33.65	33.40	34.55	3,328,067	112,817,926	33.899	15.86	15.86	15.95	15.83	16.38	7,019,813	16.071	-1.47%
2010-08-09	0	33.95	33.90	33.95	33.65	34.30	1,808,860	61,331,674	33.906	16.10	16.07	16.10	15.95	16.26	3,815,385	16.075	-0.15%
2010-08-06	0	34.00	33.90	34.00	33.60	34.60	6,392,768	216,408,422	33.852	16.12	16.07	16.12	15.93	16.40	13,484,113	16.049	0.89%
2010-08-05	0	33.70	33.65	33.70	32.85	34.50	11,497,116	391,156,925	34.022	15.98	15.95	15.98	15.57	16.36	24,250,593	16.130	-2.32%
2010-08-04	0	34.50	34.45	34.75	33.65	35.60	15,634,743	531,619,054	34.002	16.36	16.33	16.47	15.95	16.88	32,977,991	16.120	3.60%
2010-08-03	0	33.30	33.00	33.30	32.90	33.90	11,403,146	376,316,495	33.001	15.79	15.65	15.79	15.60	16.07	24,052,385	15.646	0.60%
2010-08-02	0	33.10	32.80	33.25	32.40	34.20	9,351,784	306,453,993	32.770	15.69	15.55	15.76	15.36	16.21	19,725,495	15.536	2.16%
2010-07-30	0	32.40	32.20	32.50	32.10	32.50	7,956,946	256,813,972	32.275	15.36	15.27	15.41	15.22	15.41	16,783,397	15.302	-0.61%
2010-07-29	0	32.60	32.60	32.75	31.75	33.00	10,160,597	329,437,108	32.423	15.46	15.46	15.53	15.05	15.65	21,431,505	15.372	0.00%
2010-07-28	0	32.60	32.50	32.60	32.40	33.75	6,346,992	210,212,174	33.120	15.46	15.41	15.46	15.36	16.00	13,387,559	15.702	-3.12%
2010-07-27	0	33.65	33.60	33.85	33.10	33.85	9,629,530	323,587,600	33.604	15.95	15.93	16.05	15.69	16.05	20,311,338	15.931	0.60%
2010-07-26	0	33.45	33.30	33.55	33.40	33.85	8,356,099	279,392,996	33.436	15.86	15.79	15.91	15.83	16.05	17,625,321	15.852	1.21%
2010-07-23	0	33.05	33.00	33.20	32.70	33.40	5,633,858	184,804,340	32.802	15.67	15.65	15.74	15.50	15.83	11,883,363	15.552	1.69%
2010-07-22	0	32.50	32.45	32.50	32.20	32.50	9,764,101	316,478,476	32.412	15.41	15.38	15.41	15.27	15.41	20,595,186	15.367	0.31%
2010-07-21	0	32.40	32.40	32.50	32.15	32.70	3,706,888	120,254,039	32.441	15.36	15.36	15.41	15.24	15.50	7,818,851	15.380	0.93%
2010-07-20	0	32.10	32.05	32.10	31.45	32.60	4,479,183	143,302,566	31.993	15.22	15.19	15.22	14.91	15.46	9,447,834	15.168	1.74%
2010-07-19	0	31.55	31.45	31.65	31.00	31.75	3,958,513	125,125,209	31.609	14.96	14.91	15.01	14.70	15.05	8,349,597	14.986	-1.41%
2010-07-16	0	32.00	31.90	32.05	31.80	32.05	6,745,468	215,569,690	31.958	15.17	15.12	15.19	15.08	15.19	14,228,055	15.151	0.16%
2010-07-15	0	31.95	31.90	32.00	31.75	32.10	6,908,434	220,684,361	31.944	15.15	15.12	15.17	15.05	15.22	14,571,795	15.145	0.00%
2010-07-14	0	31.95	31.90	31.95	31.50	32.10	10,397,324	330,800,861	31.816	15.15	15.12	15.15	14.93	15.22	21,930,828	15.084	1.59%
2010-07-13	0	31.45	31.40	31.50	30.55	31.50	3,390,787	106,071,848	31.282	14.91	14.89	14.93	14.48	14.93	7,152,106	14.831	1.62%
2010-07-12	0	30.95	30.95	31.00	30.60	31.40	3,366,246	104,131,548	30.934	14.67	14.67	14.70	14.51	14.89	7,100,343	14.666	1.31%
2010-07-09	0	30.55	30.45	30.50	30.25	30.85	3,282,380	100,252,277	30.543	14.48	14.44	14.46	14.34	14.63	6,923,446	14.480	0.33%
2010-07-08	0	30.45	30.30	30.50	30.20	30.90	2,884,932	87,712,483	30.404	14.44	14.37	14.46	14.32	14.65	6,085,118	14.414	1.00%
2010-07-07	0	30.15	30.00	30.15	29.80	30.35	5,992,092	180,283,878	30.087	14.29	14.22	14.29	14.13	14.39	12,638,977	14.264	-1.15%
2010-07-06	0	30.50	30.50	30.55	30.00	30.60	3,525,735	107,058,123	30.365	14.46	14.46	14.48	14.22	14.51	7,436,749	14.396	1.16%
2010-07-05	0	30.15	30.15	30.20	29.90	30.60	2,235,718	67,417,058	30.155	14.29	14.29	14.32	14.18	14.51	4,715,747	14.296	-0.17%
2010-07-02	0	30.20	29.95	30.20	29.55	31.00	5,983,072	181,317,512	30.305	14.32	14.20	14.32	14.01	14.70	12,619,951	14.368	0.17%
2010-06-30	0	30.15	30.05	30.30	29.50	30.35	5,481,131	164,506,299	30.013	14.29	14.25	14.37	13.99	14.39	11,561,219	14.229	-0.82%
2010-06-29	0	30.40	30.20	30.40	29.90	30.70	6,353,987	192,761,246	30.337	14.41	14.32	14.41	14.18	14.55	13,402,314	14.383	0.16%
2010-06-28	0	30.35	30.30	30.60	30.20	30.95	5,687,026	173,740,745	30.550	14.39	14.37	14.51	14.32	14.67	11,995,509	14.484	-0.82%
2010-06-25	0	30.60	30.50	30.70	30.35	31.05	7,683,687	235,996,664	30.714	14.51	14.46	14.55	14.39	14.72	16,207,018	14.561	-0.97%
2010-06-24	0	30.90	30.85	30.90	30.60	31.10	4,680,898	144,253,903	30.818	14.65	14.63	14.65	14.51	14.74	9,873,307	14.610	0.82%
2010-06-23	0	30.65	30.50	30.65	30.20	31.00	7,554,985	230,827,997	30.553	14.53	14.46	14.53	14.32	14.70	15,935,550	14.485	-1.13%
2010-06-22	0	31.00	31.00	31.05	30.95	31.45	9,213,321	285,540,944	30.992	14.70	14.70	14.72	14.67	14.91	19,433,439	14.693	-0.48%
2010-06-21	0	31.15	31.15	31.20	29.60	31.20	10,009,798	304,230,166	30.393	14.77	14.77	14.79	14.03	14.79	21,113,429	14.409	5.95%
2010-06-18	0	29.40	29.40	29.55	29.35	29.70	6,058,579	178,762,688	29.506	13.94	13.94	14.01	13.91	14.08	12,779,217	13.989	0.51%
2010-06-17	0	29.25	29.20	29.40	29.10	29.65	6,685,968	196,683,166	29.417	13.87	13.84	13.94	13.80	14.06	14,102,553	13.947	0.00%
2010-06-15	0	29.25	29.15	29.35	29.10	29.65	5,341,431	156,458,554	29.292	13.87	13.82	13.91	13.80	14.06	11,266,553	13.887	-0.17%
2010-06-14	0	29.30	29.25	29.35	28.85	29.50	1,810,226	52,810,278	29.173	13.89	13.87	13.91	13.68	13.99	3,818,267	13.831	0.69%
2010-06-11	0	29.10	28.90	29.05	28.80	29.20	4,096,165	118,814,560	29.006	13.80	13.70	13.77	13.65	13.84	8,639,943	13.752	1.93%
2010-06-10	0	28.55	28.40	28.70	28.35	29.00	4,517,212	129,697,314	28.712	13.54	13.46	13.61	13.44	13.75	9,528,048	13.612	-1.04%
2010-06-09	0	28.85	28.65	28.80	28.50	29.00	5,332,234	152,945,227	28.683	13.68	13.58	13.65	13.51	13.75	11,247,154	13.599	1.58%
2010-06-08	0	28.40	28.40	28.60	27.95	28.70	5,636,652	159,784,176	28.347	13.46	13.46	13.56	13.25	13.61	11,889,256	13.439	0.53%
2010-06-07	0	28.25	28.15	28.25	27.45	28.45	7,986,346	225,442,981	28.229	13.39	13.35	13.39	13.01	13.49	16,845,410	13.383	-0.53%
2010-06-04	0	28.40	28.25	28.40	27.95	28.60	5,891,193	166,910,685	28.332	13.46	13.39	13.46	13.25	13.56	12,426,153	13.432	1.97%
2010-06-03	0	27.85	27.75	27.80	27.40	27.90	4,390,257	121,219,760	27.611	13.20	13.16	13.18	12.99	13.23	9,260,265	13.090	0.91%
2010-06-02	0	27.60	27.50	27.60	27.20	27.70	4,874,512	133,838,280	27.457	13.09	13.04	13.09	12.90	13.13	10,281,692	13.017	1.47%
2010-06-01	0	27.20	27.20	27.45	27.20	27.80	2,430,599	66,602,893	27.402	12.90	12.90	13.01	12.90	13.18	5,126,805	12.991	-0.73%
2010-05-31	0	27.40	27.35	27.40	27.15	27.60	4,320,011	118,180,651	27.357	12.99	12.97	12.99	12.87	13.09	9,112,096	12.970	-0.36%
2010-05-28	0	27.50	27.35	27.55	27.15	27.85	6,574,020	180,714,751	27.489	13.04	12.97	13.06	12.87	13.20	13,866,424	13.033	0.36%
2010-05-27	0	27.40	27.25	27.35	26.50	27.65	5,411,107	147,611,583	27.279	12.99	12.92	12.97	12.56	13.11	11,413,519	12.933	2.43%
2010-05-26	0	26.75	26.70	26.75	26.70	27.70	5,434,959	146,838,994	27.017	12.68	12.66	12.68	12.66	13.13	11,463,830	12.809	-2.01%
2010-05-25	0	27.30	27.15	27.20	27.20	28.50	5,892,021	162,300,881	27.546	12.94	12.87	12.90	12.90	13.51	12,427,900	13.059	-5.21%
2010-05-24	0	28.80	28.90	29.00	27.20	29.15	9,027,595	256,593,189	28.423	13.65	13.70	13.75	12.90	13.82	19,041,691	13.475	3.97%
2010-05-20	0	27.70	27.55	27.90	27.35	28.40	5,681,563	157,423,518	27.708	13.13	13.06	13.23	12.97	13.46	11,983,986	13.136	0.54%
2010-05-19	0	27.55	27.55	27.60	27.15	28.35	3,985,439	110,422,312	27.706	13.06	13.06	13.09	12.87	13.44	8,406,392	13.136	-1.25%
2010-05-18	0	27.90	27.70	28.05	27.30	28.10	3,291,536	91,300,375	27.738	13.23	13.13	13.30	12.94	13.32	6,942,759	13.150	0.72%
2010-05-17	0	27.70	27.35	27.70	26.80	27.70	4,029,085	110,192,891	27.349	13.13	12.97	13.13	12.71	13.13	8,498,453	12.966	-0.18%
2010-05-14	0	27.75	27.75	27.90	27.60	28.70	4,667,625	130,594,740	27.979	13.16	13.16	13.23	13.09	13.61	9,845,310	13.265	-2.46%
2010-05-13	0	28.45	28.45	28.55	27.90	28.80	4,968,668	140,683,288	28.314	13.49	13.49	13.54	13.23	13.65	10,480,293	13.424	3.83%
2010-05-12	0	27.40	27.40	27.60	26.85	27.65	3,528,981	96,202,687	27.261	12.99	12.99	13.09	12.73	13.11	7,443,596	12.924	1.11%
2010-05-11	0	27.10	26.95	27.10	26.55	27.70	8,278,508	224,234,725	27.086	12.85	12.78	12.85	12.59	13.13	17,461,660	12.842	-2.87%
2010-05-10	0	27.90	27.90	28.25	27.00	28.40	5,265,615	146,017,378	27.730	13.23	13.23	13.39	12.80	13.46	11,106,636	13.147	1.27%
2010-05-07	0	27.55	27.40	27.80	26.85	27.90	7,843,011	215,313,863	27.453	13.06	12.99	13.18	12.73	13.23	16,543,076	13.015	0.92%
2010-05-06	0	27.30	27.15	27.30	25.95	28.20	11,311,299	303,492,168	26.831	12.94	12.87	12.94	12.30	13.37	23,858,654	12.720	-1.27%
2010-05-05	0	27.65	27.50	27.70	27.00	27.90	9,782,225	267,456,090	27.341	13.11	13.04	13.13	12.80	13.23	20,633,414	12.962	-1.78%
2010-05-04	0	28.15	28.00	28.15	27.95	28.90	4,151,241	117,973,559	28.419	13.35	13.27	13.35	13.25	13.70	8,756,114	13.473	-0.88%
2010-05-03	0	28.40	28.35	28.40	27.95	28.60	4,884,517	138,555,101	28.366	13.46	13.44	13.46	13.25	13.56	10,302,795	13.448	-0.35%
2010-04-30	0	28.50	28.60	28.75	28.20	28.75	5,281,338	150,614,557	28.518	13.51	13.56	13.63	13.37	13.63	11,139,801	13.520	-0.18%
2010-04-29	0	28.55	28.55	28.60	28.20	29.10	4,960,265	141,805,955	28.588	13.54	13.54	13.56	13.37	13.80	10,462,569	13.554	-0.87%
2010-04-28	0	28.80	28.75	28.80	28.70	29.10	3,186,217	92,106,008	28.908	13.65	13.63	13.65	13.61	13.80	6,720,612	13.705	-1.37%
2010-04-27	0	29.20	29.20	29.25	28.80	29.95	4,064,544	118,939,198	29.263	13.84	13.84	13.87	13.65	14.20	8,573,246	13.873	-2.67%
2010-04-26	0	30.00	29.85	30.00	29.15	30.30	2,837,525	85,108,686	29.994	14.22	14.15	14.22	13.82	14.37	5,985,124	14.220	3.99%
2010-04-23	0	28.85	28.85	29.00	28.80	30.05	5,479,507	160,286,167	29.252	13.68	13.68	13.75	13.65	14.25	11,557,794	13.868	-3.19%
2010-04-22	0	29.80	29.75	29.80	29.75	30.40	3,555,194	106,658,503	30.001	14.13	14.10	14.13	14.10	14.41	7,498,886	14.223	-2.45%
2010-04-21	0	30.55	30.40	30.60	30.15	30.95	4,782,960	146,184,005	30.564	14.48	14.41	14.51	14.29	14.67	10,088,584	14.490	0.16%
2010-04-20	0	30.50	30.45	30.50	30.30	30.70	7,091,182	216,145,066	30.481	14.46	14.44	14.46	14.37	14.55	14,957,261	14.451	2.01%
2010-04-19	0	29.90	29.80	29.90	29.60	30.80	5,369,219	161,326,222	30.046	14.18	14.13	14.18	14.03	14.60	11,325,166	14.245	-0.66%
2010-04-16	0	30.10	29.80	29.95	29.45	30.40	5,280,705	158,402,695	29.997	14.27	14.13	14.20	13.96	14.41	11,138,465	14.221	-1.79%
2010-04-15	0	30.65	30.35	30.65	30.35	30.85	5,073,501	154,958,528	30.543	14.53	14.39	14.53	14.39	14.63	10,701,415	14.480	-0.81%
2010-04-14	0	30.90	30.95	31.00	30.80	31.70	7,325,508	228,081,245	31.135	14.65	14.67	14.70	14.60	15.03	15,451,520	14.761	-0.80%
2010-04-13	0	31.15	31.15	31.30	31.10	31.65	4,308,989	135,044,977	31.340	14.77	14.77	14.84	14.74	15.01	9,088,848	14.858	-1.42%
2010-04-12	0	31.60	31.30	31.70	31.25	32.35	2,795,759	88,657,581	31.711	14.98	14.84	15.03	14.82	15.34	5,897,028	15.034	-1.25%
2010-04-09	0	32.00	31.85	32.20	31.65	32.50	3,325,002	106,628,800	32.069	15.17	15.10	15.27	15.01	15.41	7,013,348	15.204	1.59%
2010-04-08	0	31.50	31.50	31.55	31.45	32.30	4,995,884	158,824,270	31.791	14.93	14.93	14.96	14.91	15.31	10,537,699	15.072	-3.23%
2010-04-07	0	32.55	32.65	32.75	32.05	32.85	5,018,388	163,075,879	32.496	15.43	15.48	15.53	15.19	15.57	10,585,166	15.406	2.52%
2010-04-01	0	31.75	31.50	31.75	31.35	31.85	7,561,934	238,078,985	31.484	15.05	14.93	15.05	14.86	15.10	15,950,207	14.926	1.44%
2010-03-31	0	31.30	31.25	31.30	31.25	31.95	6,545,074	206,266,410	31.515	14.84	14.82	14.84	14.82	15.15	13,805,369	14.941	-3.10%
2010-03-30	0	32.30	32.20	32.40	31.30	32.45	3,769,064	120,206,475	31.893	15.31	15.27	15.36	14.84	15.38	7,949,997	15.120	2.05%
2010-03-29	0	31.65	31.60	31.80	31.40	32.40	4,030,374	127,510,539	31.637	15.01	14.98	15.08	14.89	15.36	8,501,172	14.999	-1.09%
2010-03-26	0	32.00	31.90	31.95	30.40	32.50	4,166,773	132,615,951	31.827	15.17	15.12	15.15	14.41	15.41	8,788,875	15.089	3.39%
2010-03-25	0	30.95	30.65	31.00	30.15	31.00	4,048,303	123,223,996	30.438	14.67	14.53	14.70	14.29	14.70	8,538,989	14.431	0.32%
2010-03-24	0	30.85	30.85	31.00	30.50	31.10	1,953,906	60,523,808	30.976	14.63	14.63	14.70	14.46	14.74	4,121,327	14.686	1.15%
2010-03-23	0	30.50	30.50	30.70	30.35	31.20	3,227,950	99,352,534	30.779	14.46	14.46	14.55	14.39	14.79	6,808,638	14.592	0.49%
2010-03-22	0	30.35	30.35	30.40	30.30	31.60	5,387,838	164,784,258	30.584	14.39	14.39	14.41	14.37	14.98	11,364,438	14.500	-4.56%
2010-03-19	0	31.80	31.55	31.90	31.10	32.15	3,725,232	117,650,140	31.582	15.08	14.96	15.12	14.74	15.24	7,857,543	14.973	0.95%
2010-03-18	0	31.50	31.35	31.70	31.35	32.15	2,739,494	86,741,081	31.663	14.93	14.86	15.03	14.86	15.24	5,778,350	15.011	-2.17%
2010-03-17	0	32.20	32.05	32.35	31.40	32.55	7,100,733	228,098,522	32.123	15.27	15.19	15.34	14.89	15.43	14,977,407	15.230	3.70%
2010-03-16	0	31.05	31.00	31.20	31.00	31.90	4,190,855	131,609,340	31.404	14.72	14.70	14.79	14.70	15.12	8,839,671	14.888	-0.80%
2010-03-15	0	31.30	31.05	31.30	30.75	31.30	2,538,194	78,991,783	31.121	14.84	14.72	14.84	14.58	14.84	5,353,752	14.754	0.64%
2010-03-12	0	31.10	31.05	31.10	30.70	31.50	3,325,386	103,296,292	31.063	14.74	14.72	14.74	14.55	14.93	7,014,158	14.727	0.97%
2010-03-11	0	30.80	30.75	30.80	30.60	31.50	3,257,697	100,806,064	30.944	14.60	14.58	14.60	14.51	14.93	6,871,383	14.670	-0.65%
2010-03-10	0	31.00	30.95	31.00	30.95	31.60	4,329,520	135,315,548	31.254	14.70	14.67	14.70	14.67	14.98	9,132,154	14.817	-1.90%
2010-03-09	0	31.60	31.60	31.65	30.90	31.65	4,674,288	146,920,817	31.432	14.98	14.98	15.01	14.65	15.01	9,859,364	14.902	1.94%
2010-03-08	0	31.00	31.00	31.05	30.35	31.05	3,981,904	122,887,049	30.861	14.70	14.70	14.72	14.39	14.72	8,398,935	14.631	3.33%
2010-03-05	0	30.00	30.05	30.15	29.75	30.30	4,232,137	126,915,138	29.988	14.22	14.25	14.29	14.10	14.37	8,926,746	14.217	2.21%
2010-03-04	0	29.35	29.35	29.40	29.30	29.90	3,250,100	96,494,308	29.690	13.91	13.91	13.94	13.89	14.18	6,855,359	14.076	-0.51%
2010-03-03	0	29.50	29.50	29.70	29.35	29.90	4,359,473	129,472,469	29.699	13.99	13.99	14.08	13.91	14.18	9,195,333	14.080	-0.51%
2010-03-02	0	29.65	29.65	29.80	29.20	30.00	6,539,586	193,895,370	29.649	14.06	14.06	14.13	13.84	14.22	13,793,793	14.057	2.07%
2010-03-01	0	29.05	29.00	29.10	28.80	30.10	6,099,417	179,300,718	29.396	13.77	13.75	13.80	13.65	14.27	12,865,355	13.937	-2.02%
2010-02-26	0	29.65	29.65	29.80	29.30	29.80	4,105,966	121,832,714	29.672	14.06	14.06	14.13	13.89	14.13	8,660,616	14.067	1.89%
2010-02-25	0	29.10	29.10	29.30	28.50	29.80	3,347,591	97,872,745	29.237	13.80	13.80	13.89	13.51	14.13	7,060,994	13.861	0.52%
2010-02-24	0	28.95	28.85	28.95	28.50	29.70	4,252,620	124,366,570	29.245	13.73	13.68	13.73	13.51	14.08	8,969,950	13.865	-0.52%
2010-02-23	0	29.10	29.00	29.05	28.60	29.40	6,401,162	185,995,022	29.056	13.80	13.75	13.77	13.56	13.94	13,501,819	13.776	1.04%
2010-02-22	0	28.80	28.75	28.95	28.70	29.00	4,015,049	115,874,058	28.860	13.65	13.63	13.73	13.61	13.75	8,468,847	13.682	2.13%
2010-02-19	0	28.20	28.15	28.20	27.80	28.90	5,037,950	141,515,218	28.090	13.37	13.35	13.37	13.18	13.70	10,626,428	13.317	-0.88%
2010-02-18	0	28.45	28.45	28.50	28.10	28.80	2,871,920	81,855,787	28.502	13.49	13.49	13.51	13.32	13.65	6,057,673	13.513	-0.87%
2010-02-17	0	28.70	28.70	28.85	28.50	29.20	5,947,773	171,574,407	28.847	13.61	13.61	13.68	13.51	13.84	12,545,496	13.676	0.35%
2010-02-12	0	28.60	28.60	28.70	28.15	28.70	5,856,984	166,503,044	28.428	13.56	13.56	13.61	13.35	13.61	12,353,997	13.478	1.24%
2010-02-11	0	28.25	28.15	28.25	27.25	28.30	5,543,552	153,700,867	27.726	13.39	13.35	13.39	12.92	13.42	11,692,882	13.145	1.69%
2010-02-10	0	27.95	27.80	28.10	27.20	28.10	8,300,537	230,203,106	27.734	13.17	13.10	13.24	12.82	13.24	17,615,266	13.068	2.76%
2010-02-09	0	27.20	27.20	27.25	26.05	27.35	10,731,372	288,172,895	26.853	12.82	12.82	12.84	12.28	12.89	22,773,945	12.654	4.21%
2010-02-08	0	26.10	26.05	26.20	26.00	26.80	8,738,958	230,315,187	26.355	12.30	12.28	12.35	12.25	12.63	18,545,676	12.419	0.58%
2010-02-05	0	25.95	25.90	26.05	25.75	26.40	10,159,940	265,366,825	26.119	12.23	12.20	12.28	12.13	12.44	21,561,262	12.308	-2.99%
2010-02-04	0	26.75	26.65	26.70	26.05	27.00	17,331,000	461,657,704	26.638	12.60	12.56	12.58	12.28	12.72	36,779,570	12.552	0.56%
2010-02-03	0	26.60	26.60	26.65	26.15	26.85	14,434,874	382,720,878	26.514	12.53	12.53	12.56	12.32	12.65	30,633,458	12.494	0.19%
2010-02-02	0	26.55	26.55	26.70	26.55	27.10	12,920,643	345,941,540	26.774	12.51	12.51	12.58	12.51	12.77	27,419,981	12.616	0.38%
2010-02-01	0	26.45	26.30	26.35	25.35	27.15	12,413,833	323,392,525	26.051	12.46	12.39	12.42	11.95	12.79	26,344,437	12.276	-0.19%
2010-01-29	0	26.50	26.45	26.95	26.40	27.70	9,504,991	254,838,101	26.811	12.49	12.46	12.70	12.44	13.05	20,171,339	12.634	-3.28%
2010-01-28	0	27.40	27.30	27.40	26.80	27.85	10,580,477	289,244,988	27.338	12.91	12.86	12.91	12.63	13.12	22,453,718	12.882	3.01%
2010-01-27	0	26.60	26.50	26.80	26.50	27.95	11,647,697	316,009,709	27.131	12.53	12.49	12.63	12.49	13.17	24,718,556	12.784	-4.32%
2010-01-26	0	27.80	27.75	27.80	27.75	28.55	4,308,910	120,703,478	28.013	13.10	13.08	13.10	13.08	13.45	9,144,300	13.200	-2.63%
2010-01-25	0	28.55	28.55	28.60	28.30	29.25	5,049,390	144,261,176	28.570	13.45	13.45	13.48	13.34	13.78	10,715,734	13.463	-3.06%
2010-01-22	0	29.45	29.40	29.65	27.30	29.85	11,110,088	314,421,672	28.301	13.88	13.85	13.97	12.86	14.07	23,577,650	13.336	2.43%
2010-01-21	0	28.75	28.60	28.75	28.60	30.25	11,280,117	332,295,005	29.458	13.55	13.48	13.55	13.48	14.25	23,938,483	13.881	-5.27%
2010-01-20	0	30.35	30.30	30.40	29.75	31.25	10,729,861	328,265,421	30.594	14.30	14.28	14.32	14.02	14.73	22,770,739	14.416	1.17%
2010-01-19	0	30.00	30.00	30.05	29.50	30.20	2,979,285	88,672,958	29.763	14.14	14.14	14.16	13.90	14.23	6,322,591	14.025	1.35%
2010-01-18	0	29.60	29.45	29.55	29.10	29.65	4,703,311	138,515,194	29.451	13.95	13.88	13.92	13.71	13.97	9,981,291	13.877	-0.17%
2010-01-15	0	29.65	29.55	29.75	29.15	29.80	3,485,932	103,230,604	29.613	13.97	13.92	14.02	13.74	14.04	7,397,789	13.954	0.34%
2010-01-14	0	29.55	29.50	29.60	29.20	30.00	4,631,129	136,690,143	29.516	13.92	13.90	13.95	13.76	14.14	9,828,108	13.908	-0.34%
2010-01-13	0	29.65	29.65	29.75	29.55	30.40	5,222,496	155,655,814	29.805	13.97	13.97	14.02	13.92	14.32	11,083,097	14.044	-4.05%
2010-01-12	0	30.90	30.80	30.90	30.45	31.35	4,084,219	125,424,764	30.710	14.56	14.51	14.56	14.35	14.77	8,667,464	14.471	0.49%
2010-01-11	0	30.75	30.65	30.80	30.50	31.45	3,422,363	105,401,570	30.798	14.49	14.44	14.51	14.37	14.82	7,262,884	14.512	0.00%
2010-01-08	0	30.75	30.75	30.80	30.45	31.05	7,218,500	222,185,251	30.780	14.49	14.49	14.51	14.35	14.63	15,318,985	14.504	-3.00%
2010-01-07	0	31.70	31.40	31.70	31.05	31.95	4,628,372	145,297,369	31.393	14.94	14.80	14.94	14.63	15.06	9,822,257	14.793	0.48%
2010-01-06	0	31.55	31.50	31.70	31.10	32.20	8,730,532	275,799,394	31.590	14.87	14.84	14.94	14.65	15.17	18,527,795	14.886	-1.10%
2010-01-05	0	31.90	31.85	31.90	31.15	31.90	3,901,006	123,542,820	31.669	15.03	15.01	15.03	14.68	15.03	8,278,652	14.923	2.74%
2010-01-04	0	31.05	31.00	31.05	30.40	31.10	3,261,096	100,405,015	30.789	14.63	14.61	14.63	14.32	14.65	6,920,646	14.508	1.47%
2009-12-31	0	30.60	30.60	30.65	29.55	30.65	2,926,222	88,388,136	30.206	14.42	14.42	14.44	13.92	14.44	6,209,981	14.233	3.73%
2009-12-30	0	29.50	29.30	29.50	29.05	29.70	2,984,225	87,634,271	29.366	13.90	13.81	13.90	13.69	14.00	6,333,074	13.838	0.34%
2009-12-29	0	29.40	29.45	29.50	29.15	29.70	2,924,000	85,928,335	29.387	13.85	13.88	13.90	13.74	14.00	6,205,266	13.848	0.68%
2009-12-28	0	29.20	29.20	29.25	28.75	29.40	2,288,000	66,688,958	29.147	13.76	13.76	13.78	13.55	13.85	4,855,557	13.735	1.74%
2009-12-24	0	28.70	28.60	28.70	28.25	28.85	1,665,000	47,529,089	28.546	13.52	13.48	13.52	13.31	13.59	3,533,436	13.451	0.35%
2009-12-23	0	28.60	28.50	28.60	27.95	28.80	3,231,430	91,821,239	28.415	13.48	13.43	13.48	13.17	13.57	6,857,689	13.390	-1.04%
2009-12-22	0	28.90	28.80	28.90	27.95	29.10	5,297,676	151,546,472	28.606	13.62	13.57	13.62	13.17	13.71	11,242,643	13.480	5.67%
2009-12-21	0	27.35	27.30	27.35	27.30	28.85	4,583,708	127,854,657	27.893	12.89	12.86	12.89	12.86	13.59	9,727,472	13.144	-3.19%
2009-12-18	0	28.25	28.00	28.05	28.05	29.90	7,422,990	212,674,401	28.651	13.31	13.19	13.22	13.22	14.09	15,752,950	13.501	-3.25%
2009-12-17	0	29.20	29.00	29.30	28.10	29.40	7,390,061	211,510,359	28.621	13.76	13.67	13.81	13.24	13.85	15,683,069	13.487	0.17%
2009-12-16	0	29.15	28.95	29.25	28.85	29.85	4,132,913	120,532,173	29.164	13.74	13.64	13.78	13.59	14.07	8,770,802	13.742	-1.69%
2009-12-15	0	29.65	29.60	29.80	29.50	30.10	6,738,397	200,604,687	29.770	13.97	13.95	14.04	13.90	14.18	14,300,118	14.028	-1.98%
2009-12-14	0	30.25	30.20	30.25	29.50	30.75	4,115,755	123,882,023	30.099	14.25	14.23	14.25	13.90	14.49	8,734,389	14.183	-1.14%
2009-12-11	0	30.60	30.55	30.80	30.35	31.40	5,694,775	176,361,948	30.969	14.42	14.40	14.51	14.30	14.80	12,085,360	14.593	1.32%
2009-12-10	0	30.20	30.15	30.30	29.95	30.90	3,617,726	110,095,075	30.432	14.23	14.21	14.28	14.11	14.56	7,677,480	14.340	0.17%
2009-12-09	0	30.15	30.15	30.20	29.50	31.10	5,077,468	154,259,797	30.381	14.21	14.21	14.23	13.90	14.65	10,775,321	14.316	-0.66%
2009-12-08	0	30.35	30.30	30.35	30.25	31.50	4,355,345	133,723,367	30.703	14.30	14.28	14.30	14.25	14.84	9,242,843	14.468	-0.65%
2009-12-07	0	30.55	30.50	30.80	30.40	30.85	2,388,000	73,077,062	30.602	14.40	14.37	14.51	14.32	14.54	5,067,775	14.420	0.33%
2009-12-04	0	30.45	30.35	30.45	29.55	30.65	3,890,119	117,474,736	30.198	14.35	14.30	14.35	13.92	14.44	8,255,548	14.230	1.50%
2009-12-03	0	30.00	29.95	30.00	29.20	30.00	5,189,527	153,333,418	29.547	14.14	14.11	14.14	13.76	14.14	11,013,131	13.923	2.92%
2009-12-02	0	29.15	29.10	29.15	29.00	29.45	4,951,455	144,784,666	29.241	13.74	13.71	13.74	13.67	13.88	10,507,898	13.779	-0.17%
2009-12-01	0	29.20	29.15	29.20	28.25	29.20	5,142,960	148,061,867	28.789	13.76	13.74	13.76	13.31	13.76	10,914,307	13.566	3.18%
2009-11-30	0	28.30	28.20	28.30	27.80	28.75	6,956,277	197,109,346	28.335	13.34	13.29	13.34	13.10	13.55	14,762,499	13.352	2.54%
2009-11-27	0	27.60	27.65	27.85	27.50	29.30	9,384,500	266,137,099	28.359	13.01	13.03	13.12	12.96	13.81	19,915,635	13.363	-4.83%
2009-11-26	0	29.00	29.00	29.05	28.80	29.40	7,567,244	220,174,700	29.096	13.67	13.67	13.69	13.57	13.85	16,059,084	13.710	-1.02%
2009-11-25	0	29.30	29.25	29.40	28.90	29.50	5,475,607	160,439,589	29.301	13.81	13.78	13.85	13.62	13.90	11,620,245	13.807	1.91%
2009-11-24	0	28.75	28.65	28.70	28.65	30.00	5,528,118	161,409,284	29.198	13.55	13.50	13.52	13.50	14.14	11,731,683	13.758	-3.36%
2009-11-23	0	29.75	29.70	29.80	29.65	30.00	4,992,020	148,942,518	29.836	14.02	14.00	14.04	13.97	14.14	10,593,985	14.059	-0.83%
2009-11-20	0	30.00	29.95	30.00	29.65	31.05	5,875,191	178,303,904	30.349	14.14	14.11	14.14	13.97	14.63	12,468,236	14.301	-3.23%
2009-11-19	0	31.00	31.00	31.05	30.70	31.50	2,298,968	71,428,670	31.070	14.61	14.61	14.63	14.47	14.84	4,878,833	14.641	0.16%
2009-11-18	0	30.95	30.80	31.00	30.50	32.00	4,395,653	136,115,141	30.966	14.58	14.51	14.61	14.37	15.08	9,328,384	14.592	-2.98%
2009-11-17	0	31.90	32.05	32.10	31.60	32.80	5,067,635	161,689,703	31.906	15.03	15.10	15.13	14.89	15.46	10,754,454	15.035	-0.47%
2009-11-16	0	32.05	31.90	32.05	31.00	32.95	8,703,098	277,000,105	31.828	15.10	15.03	15.10	14.61	15.53	18,469,575	14.998	4.23%
2009-11-13	0	30.75	30.60	30.95	30.40	31.10	4,717,956	144,724,307	30.675	14.49	14.42	14.58	14.32	14.65	10,012,370	14.455	0.99%
2009-11-12	0	30.45	30.30	30.50	30.25	30.75	3,774,500	115,199,303	30.520	14.35	14.28	14.37	14.25	14.49	8,010,183	14.382	0.00%
2009-11-11	0	30.45	30.40	30.65	30.10	30.95	5,438,671	166,065,483	30.534	14.35	14.32	14.44	14.18	14.58	11,541,860	14.388	1.00%
2009-11-10	0	30.15	30.20	30.30	29.80	30.30	4,977,430	149,567,180	30.049	14.21	14.23	14.28	14.04	14.28	10,563,022	14.160	0.00%
2009-11-09	0	30.15	30.15	30.30	29.75	30.30	9,499,477	284,979,668	30.000	14.21	14.21	14.28	14.02	14.28	20,159,638	14.136	-0.17%
2009-11-06	0	30.20	30.15	30.20	29.90	30.60	12,524,619	377,614,465	30.150	14.23	14.21	14.23	14.09	14.42	26,579,545	14.207	1.51%
2009-11-05	0	29.75	29.50	29.75	29.15	29.85	5,120,398	150,851,801	29.461	14.02	13.90	14.02	13.74	14.07	10,866,426	13.882	-0.67%
2009-11-04	0	29.95	29.70	29.95	29.10	30.10	7,853,786	232,623,774	29.619	14.11	14.00	14.11	13.71	14.18	16,667,179	13.957	2.04%
2009-11-03	0	29.35	29.15	29.35	29.15	30.00	4,432,354	130,744,822	29.498	13.83	13.74	13.83	13.74	14.14	9,406,270	13.900	-2.00%
2009-11-02	0	29.95	29.95	30.00	29.05	30.00	5,406,788	160,396,912	29.666	14.11	14.11	14.14	13.69	14.14	11,474,199	13.979	0.17%
2009-10-30	0	29.90	29.75	29.85	29.55	30.35	11,662,649	349,323,904	29.952	14.09	14.02	14.07	13.92	14.30	24,750,286	14.114	3.10%
2009-10-29	0	29.00	28.75	28.90	28.15	29.30	9,681,376	279,288,511	28.848	13.67	13.55	13.62	13.26	13.81	20,545,661	13.594	-1.19%
2009-10-28	0	29.35	29.20	29.40	29.05	30.20	7,675,880	227,083,735	29.584	13.83	13.76	13.85	13.69	14.23	16,289,629	13.940	-2.81%
2009-10-27	0	30.20	30.30	30.35	29.75	30.35	24,681,578	742,282,532	30.074	14.23	14.28	14.30	14.02	14.30	52,378,848	14.171	-2.89%
2009-10-23	0	31.10	31.05	31.10	30.80	31.45	8,050,114	250,526,433	31.121	14.65	14.63	14.65	14.51	14.82	17,083,823	14.665	-0.16%
2009-10-22	0	31.15	31.05	31.20	30.10	31.35	7,097,870	216,870,376	30.554	14.68	14.63	14.70	14.18	14.77	15,062,986	14.398	-0.80%
2009-10-21	0	31.40	31.15	31.20	30.05	32.20	9,901,797	307,415,677	31.046	14.80	14.68	14.70	14.16	15.17	21,013,435	14.629	3.97%
2009-10-20	0	30.20	30.05	30.20	29.20	30.50	7,429,046	222,108,129	29.897	14.23	14.16	14.23	13.76	14.37	15,765,802	14.088	3.60%
2009-10-19	0	29.15	29.05	29.10	28.60	29.80	7,654,086	223,066,999	29.144	13.74	13.69	13.71	13.48	14.04	16,243,378	13.733	1.22%
2009-10-16	0	28.80	28.65	28.85	28.30	29.00	14,925,033	426,640,272	28.586	13.57	13.50	13.59	13.34	13.67	31,673,665	13.470	-0.69%
2009-10-15	0	29.00	28.95	29.00	28.90	30.10	5,928,911	173,852,347	29.323	13.67	13.64	13.67	13.62	14.18	12,582,240	13.817	-1.69%
2009-10-14	0	29.50	29.35	29.40	29.00	29.75	9,141,192	269,783,621	29.513	13.90	13.83	13.85	13.67	14.02	19,399,291	13.907	0.89%
2009-10-13	0	29.75	29.70	29.90	29.50	30.20	5,215,553	155,615,914	29.837	13.78	13.76	13.85	13.66	13.99	11,261,416	13.819	-0.34%
2009-10-12	0	29.85	29.80	29.85	29.60	30.55	3,545,143	105,951,926	29.887	13.82	13.80	13.82	13.71	14.15	7,654,668	13.841	0.00%
2009-10-09	0	29.85	29.85	29.95	29.45	30.80	11,111,007	332,050,724	29.885	13.82	13.82	13.87	13.64	14.26	23,990,873	13.841	-1.81%
2009-10-08	0	30.40	30.35	30.40	30.10	30.75	5,169,451	157,277,083	30.424	14.08	14.06	14.08	13.94	14.24	11,161,872	14.091	1.50%
2009-10-07	0	29.95	29.90	30.05	29.35	30.20	10,170,986	301,437,669	29.637	13.87	13.85	13.92	13.59	13.99	21,961,181	13.726	3.99%
2009-10-06	0	28.80	28.65	28.80	27.95	28.90	9,496,915	270,230,235	28.455	13.34	13.27	13.34	12.94	13.38	20,505,727	13.178	1.95%
2009-10-05	0	28.25	28.10	28.25	27.80	29.00	11,494,435	326,611,720	28.415	13.08	13.01	13.08	12.88	13.43	24,818,770	13.160	0.36%
2009-10-02	0	28.15	27.95	28.20	27.00	28.80	12,826,821	359,794,327	28.050	13.04	12.94	13.06	12.50	13.34	27,695,656	12.991	-1.40%
2009-09-30	0	28.55	28.65	28.85	28.00	28.85	10,150,974	288,172,586	28.389	13.22	13.27	13.36	12.97	13.36	21,917,971	13.148	2.33%
2009-09-29	0	27.90	27.70	27.75	27.30	28.20	7,074,948	196,141,825	27.723	12.92	12.83	12.85	12.64	13.06	15,276,219	12.840	3.72%
2009-09-28	0	26.90	26.60	26.90	26.30	27.30	5,009,346	134,427,975	26.835	12.46	12.32	12.46	12.18	12.64	10,816,174	12.428	-1.28%
2009-09-25	0	27.25	27.25	27.35	26.80	27.45	4,729,338	128,416,355	27.153	12.62	12.62	12.67	12.41	12.71	10,211,581	12.576	0.74%
2009-09-24	0	27.05	27.05	27.10	26.80	27.30	5,216,260	140,992,007	27.029	12.53	12.53	12.55	12.41	12.64	11,262,942	12.518	-0.73%
2009-09-23	0	27.25	27.25	27.35	27.00	27.40	3,388,107	92,007,508	27.156	12.62	12.62	12.67	12.50	12.69	7,315,596	12.577	-0.73%
2009-09-22	0	27.45	27.25	27.30	26.80	27.85	4,359,513	118,274,611	27.130	12.71	12.62	12.64	12.41	12.90	9,413,055	12.565	0.73%
2009-09-21	0	27.25	27.25	27.30	27.10	27.50	3,826,202	104,670,590	27.356	12.62	12.62	12.64	12.55	12.74	8,261,531	12.670	-0.73%
2009-09-18	0	27.45	27.45	27.60	27.10	28.20	9,151,564	251,923,824	27.528	12.71	12.71	12.78	12.55	13.06	19,760,046	12.749	-3.85%
2009-09-17	0	28.55	28.40	28.55	28.15	28.70	3,687,199	104,572,815	28.361	13.22	13.15	13.22	13.04	13.29	7,961,396	13.135	1.42%
2009-09-16	0	28.15	28.00	28.20	27.10	28.20	5,311,740	148,236,669	27.907	13.04	12.97	13.06	12.55	13.06	11,469,103	12.925	3.30%
2009-09-15	0	27.25	27.10	27.25	27.00	28.25	2,845,467	77,783,008	27.336	12.62	12.55	12.62	12.50	13.08	6,143,929	12.660	-0.55%
2009-09-14	0	27.40	27.15	27.30	26.80	27.80	3,283,936	89,538,826	27.266	12.69	12.57	12.64	12.41	12.88	7,090,671	12.628	-1.97%
2009-09-11	0	27.95	27.95	28.00	27.20	28.05	2,941,856	82,080,689	27.901	12.94	12.94	12.97	12.60	12.99	6,352,052	12.922	1.27%
2009-09-10	0	27.60	27.55	27.60	27.50	27.95	5,392,276	149,899,459	27.799	12.78	12.76	12.78	12.74	12.94	11,642,996	12.875	1.28%
2009-09-09	0	27.25	27.50	27.55	27.10	28.15	4,275,365	117,614,532	27.510	12.62	12.74	12.76	12.55	13.04	9,231,363	12.741	-1.45%
2009-09-08	0	27.65	27.55	27.65	26.25	28.00	8,492,500	233,071,882	27.444	12.81	12.76	12.81	12.16	12.97	18,336,996	12.710	4.73%
2009-09-07	0	26.40	26.55	26.60	25.75	26.80	3,361,984	88,570,420	26.345	12.23	12.30	12.32	11.93	12.41	7,259,192	12.201	0.38%
2009-09-04	0	26.30	26.10	26.20	24.80	26.45	8,642,540	221,612,210	25.642	12.18	12.09	12.13	11.49	12.25	18,660,962	11.876	6.69%
2009-09-03	0	24.65	24.65	24.85	24.35	25.00	6,508,903	160,883,272	24.717	11.42	11.42	11.51	11.28	11.58	14,054,015	11.447	0.61%
2009-09-02	0	24.50	24.40	24.55	24.15	24.80	4,810,334	117,609,674	24.449	11.35	11.30	11.37	11.18	11.49	10,386,467	11.323	-1.61%
2009-09-01	0	24.90	24.75	24.80	24.30	24.95	4,250,518	104,855,669	24.669	11.53	11.46	11.49	11.25	11.56	9,177,713	11.425	3.11%
2009-08-31	0	24.15	24.10	24.15	24.05	25.30	8,751,268	213,556,808	24.403	11.18	11.16	11.18	11.14	11.72	18,895,727	11.302	-5.66%
2009-08-28	0	25.60	25.50	25.60	25.50	25.95	5,675,470	145,179,412	25.580	11.86	11.81	11.86	11.81	12.02	12,254,468	11.847	0.00%
2009-08-27	0	25.60	25.50	25.65	25.50	26.15	7,808,909	201,183,662	25.763	11.86	11.81	11.88	11.81	12.11	16,860,987	11.932	-1.92%
2009-08-26	0	26.10	26.05	26.15	25.70	26.30	4,663,551	121,594,346	26.073	12.09	12.06	12.11	11.90	12.18	10,069,534	12.075	1.16%
2009-08-25	0	25.80	25.80	26.00	25.55	27.00	6,973,421	180,816,328	25.929	11.95	11.95	12.04	11.83	12.50	15,057,002	12.009	-1.90%
2009-08-24	0	26.30	26.25	26.40	26.00	27.00	4,399,879	116,562,178	26.492	12.18	12.16	12.23	12.04	12.50	9,500,213	12.269	-0.75%
2009-08-21	0	26.50	26.30	26.35	26.00	26.80	6,868,000	182,116,350	26.517	12.27	12.18	12.20	12.04	12.41	14,829,377	12.281	2.12%
2009-08-20	0	25.95	25.95	26.00	25.40	26.20	6,381,393	164,929,218	25.845	12.02	12.02	12.04	11.76	12.13	13,778,696	11.970	5.06%
2009-08-19	0	24.70	24.55	24.70	22.40	26.60	7,459,701	189,935,001	25.461	11.44	11.37	11.44	10.37	12.32	16,106,977	11.792	-2.76%
2009-08-18	0	25.40	25.40	25.50	24.30	25.80	5,505,546	138,341,502	25.128	11.76	11.76	11.81	11.25	11.95	11,887,568	11.637	3.25%
2009-08-17	0	24.60	24.60	24.65	24.45	25.05	6,770,639	167,213,132	24.697	11.39	11.39	11.42	11.32	11.60	14,619,155	11.438	-2.96%
2009-08-14	0	25.35	25.30	25.45	24.75	26.30	8,673,176	219,802,078	25.343	11.74	11.72	11.79	11.46	12.18	18,727,111	11.737	-1.36%
2009-08-13	0	25.70	25.50	25.75	25.40	26.50	7,943,473	206,314,771	25.973	11.90	11.81	11.93	11.76	12.27	17,151,537	12.029	-0.39%
2009-08-12	0	25.80	25.80	26.00	25.60	26.70	11,659,842	304,440,808	26.110	11.95	11.95	12.04	11.86	12.37	25,175,917	12.093	-3.37%
2009-08-11	0	26.70	26.50	26.80	26.05	26.90	8,130,193	214,916,057	26.434	12.37	12.27	12.41	12.06	12.46	17,554,703	12.243	2.30%
2009-08-10	0	26.10	26.05	26.15	25.70	26.25	10,924,382	282,914,717	25.898	12.09	12.06	12.11	11.90	12.16	23,587,912	11.994	2.55%
2009-08-07	0	25.45	25.25	25.30	25.25	26.75	12,040,094	309,848,341	25.735	11.79	11.69	11.72	11.69	12.39	25,996,956	11.919	-4.14%
2009-08-06	0	26.55	26.55	26.60	26.25	26.85	4,544,500	120,911,885	26.606	12.30	12.30	12.32	12.16	12.44	9,812,479	12.322	-0.19%
2009-08-05	0	26.60	26.60	26.70	26.50	27.60	7,500,152	202,837,725	27.044	12.32	12.32	12.37	12.27	12.78	16,194,319	12.525	-3.10%
2009-08-04	0	27.45	27.40	27.45	27.15	28.95	11,131,849	308,611,624	27.723	12.71	12.69	12.71	12.57	13.41	24,035,875	12.840	-3.00%
2009-08-03	0	28.30	28.15	28.30	27.50	29.00	10,609,873	296,611,539	27.956	13.11	13.04	13.11	12.74	13.43	22,908,825	12.947	-0.35%
2009-07-31	0	28.40	28.30	28.65	27.30	28.80	16,364,910	462,177,288	28.242	13.15	13.11	13.27	12.64	13.34	35,335,094	13.080	5.97%
2009-07-30	0	26.80	26.80	26.85	26.10	27.10	15,219,337	405,481,444	26.643	12.41	12.41	12.44	12.09	12.55	32,861,574	12.339	2.29%
2009-07-29	0	26.20	26.25	26.30	26.00	28.35	15,302,545	410,798,945	26.845	12.13	12.16	12.18	12.04	13.13	33,041,236	12.433	-6.43%
2009-07-28	0	28.00	27.60	27.90	26.50	28.45	7,273,504	199,821,785	27.473	12.97	12.78	12.92	12.27	13.18	15,704,941	12.723	3.90%
2009-07-27	0	26.95	26.90	26.95	26.65	27.30	4,456,536	120,263,588	26.986	12.48	12.46	12.48	12.34	12.64	9,622,547	12.498	1.51%
2009-07-24	0	26.55	26.70	26.75	26.20	27.30	5,163,834	137,784,464	26.683	12.30	12.37	12.39	12.13	12.64	11,149,744	12.358	-1.85%
2009-07-23	0	27.05	27.05	27.15	25.80	27.20	5,246,377	139,587,909	26.607	12.53	12.53	12.57	11.95	12.60	11,327,971	12.322	4.64%
2009-07-22	0	25.85	25.70	26.00	25.60	26.70	5,014,996	131,648,219	26.251	11.97	11.90	12.04	11.86	12.37	10,828,373	12.158	-0.39%
2009-07-21	0	25.95	25.90	25.95	25.65	26.55	5,454,607	142,152,981	26.061	12.02	12.00	12.02	11.88	12.30	11,777,581	12.070	-3.17%
2009-07-20	0	26.80	26.75	26.80	25.85	27.00	7,788,763	208,215,537	26.733	12.41	12.39	12.41	11.97	12.50	16,817,488	12.381	4.89%
2009-07-17	0	25.55	25.55	25.75	25.05	26.25	8,317,186	212,229,725	25.517	11.83	11.83	11.93	11.60	12.16	17,958,458	11.818	0.59%
2009-07-16	0	25.40	25.45	25.50	24.55	26.55	9,533,849	245,418,976	25.742	11.76	11.79	11.81	11.37	12.30	20,585,475	11.922	0.59%
2009-07-15	0	25.25	25.30	25.35	24.25	25.40	7,913,227	193,906,016	24.504	11.69	11.72	11.74	11.23	11.76	17,086,230	11.349	5.65%
2009-07-14	0	23.90	23.95	24.00	22.65	24.10	6,337,480	148,842,893	23.486	11.07	11.09	11.12	10.49	11.16	13,683,879	10.877	7.17%
2009-07-13	0	22.30	22.25	22.30	22.00	22.90	8,685,111	194,537,445	22.399	10.33	10.30	10.33	10.19	10.61	18,752,881	10.374	-3.46%
2009-07-10	0	23.10	23.05	23.10	22.90	23.30	9,077,268	208,292,689	22.947	10.70	10.68	10.70	10.61	10.79	19,599,626	10.627	1.09%
2009-07-09	0	22.85	22.95	23.00	22.55	23.40	8,901,130	203,755,501	22.891	10.58	10.63	10.65	10.44	10.84	19,219,309	10.602	-2.97%
2009-07-08	0	23.55	23.65	23.70	23.40	23.95	6,351,000	150,313,036	23.668	10.91	10.95	10.98	10.84	11.09	13,713,071	10.961	-2.08%
2009-07-07	0	24.05	24.10	24.15	23.85	24.60	3,674,487	88,685,195	24.135	11.14	11.16	11.18	11.05	11.39	7,933,948	11.178	0.00%
2009-07-06	0	24.05	24.00	24.05	23.50	24.60	7,490,000	180,756,597	24.133	11.14	11.12	11.14	10.88	11.39	16,172,399	11.177	0.63%
2009-07-03	0	23.90	23.85	23.90	23.75	24.40	7,566,444	181,890,766	24.039	11.07	11.05	11.07	11.00	11.30	16,337,457	11.133	-2.45%
2009-07-02	0	24.50	24.35	24.50	24.25	25.70	14,663,976	368,793,221	25.150	11.35	11.28	11.35	11.23	11.90	31,662,439	11.648	-4.48%
2009-06-30	0	25.65	25.15	25.20	25.15	27.20	9,827,114	258,741,061	26.329	11.88	11.65	11.67	11.65	12.60	21,218,693	12.194	-4.65%
2009-06-29	0	26.90	26.75	26.80	26.35	27.30	7,860,467	210,902,224	26.831	12.46	12.39	12.41	12.20	12.64	16,972,311	12.426	1.32%
2009-06-26	0	26.55	26.45	26.55	25.45	26.60	5,227,708	136,983,656	26.203	12.30	12.25	12.30	11.79	12.32	11,287,661	12.136	5.36%
2009-06-25	0	25.20	25.00	25.35	24.55	25.50	4,388,983	110,039,936	25.072	11.67	11.58	11.74	11.37	11.81	9,476,687	11.612	5.00%
2009-06-24	0	24.00	23.95	24.05	23.30	24.15	5,078,924	120,591,333	23.743	11.12	11.09	11.14	10.79	11.18	10,966,406	10.996	-0.41%
2009-06-23	0	24.10	24.00	24.10	23.00	24.25	8,345,691	196,318,141	23.523	11.16	11.12	11.16	10.65	11.23	18,020,006	10.894	-1.03%
2009-06-22	0	24.35	24.20	24.35	23.80	24.70	3,685,656	89,530,366	24.292	11.28	11.21	11.28	11.02	11.44	7,958,064	11.250	1.46%
2009-06-19	0	24.00	23.60	23.85	23.35	24.35	6,869,506	164,511,885	23.948	11.12	10.93	11.05	10.81	11.28	14,832,629	11.091	2.56%
2009-06-18	0	23.40	23.35	23.55	23.15	23.80	6,861,187	160,999,231	23.465	10.84	10.81	10.91	10.72	11.02	14,814,667	10.868	0.65%
2009-06-17	0	23.25	23.25	23.30	23.00	24.30	8,660,555	202,441,619	23.375	10.77	10.77	10.79	10.65	11.25	18,699,860	10.826	-3.13%
2009-06-16	0	24.00	23.95	24.00	23.70	25.55	7,361,283	178,275,501	24.218	11.12	11.09	11.12	10.98	11.83	15,894,473	11.216	-6.61%
2009-06-15	0	25.70	25.65	25.70	25.30	26.45	1,862,595	48,251,931	25.906	11.90	11.88	11.90	11.72	12.25	4,021,713	11.998	-1.34%
2009-06-12	0	26.05	25.80	26.05	25.50	26.20	4,384,264	113,335,973	25.851	12.06	11.95	12.06	11.81	12.13	9,466,497	11.972	1.96%
2009-06-11	0	25.55	25.50	25.70	25.50	26.55	8,148,114	210,813,373	25.873	11.83	11.81	11.90	11.81	12.30	17,593,398	11.983	-4.84%
2009-06-10	0	26.85	26.80	26.95	25.60	27.00	5,912,850	155,777,776	26.346	12.44	12.41	12.48	11.86	12.50	12,767,018	12.202	5.50%
2009-06-09	0	25.45	25.35	25.60	24.75	25.95	9,258,921	234,330,589	25.309	11.79	11.74	11.86	11.46	12.02	19,991,851	11.721	1.19%
2009-06-08	0	25.15	25.10	25.15	25.00	26.30	6,939,095	175,536,102	25.297	11.65	11.62	11.65	11.58	12.18	14,982,885	11.716	-3.27%
2009-06-05	0	26.00	26.05	26.10	25.20	26.15	6,591,580	169,114,690	25.656	12.04	12.06	12.09	11.67	12.11	14,232,531	11.882	1.17%
2009-06-04	0	25.70	25.60	25.70	25.55	26.10	10,765,831	277,322,404	25.759	11.90	11.86	11.90	11.83	12.09	23,245,569	11.930	-3.56%
2009-06-03	0	26.65	26.65	26.75	25.90	27.35	15,655,055	414,633,124	26.486	12.34	12.34	12.39	12.00	12.67	33,802,376	12.266	-1.66%
2009-06-02	0	27.10	26.55	26.95	25.60	27.50	8,221,546	219,471,616	26.695	12.55	12.30	12.48	11.86	12.74	17,751,952	12.363	1.12%
2009-06-01	0	26.80	26.80	26.85	25.10	27.15	15,967,845	422,318,184	26.448	12.41	12.41	12.44	11.62	12.57	34,477,751	12.249	2.29%
2009-05-29	0	26.20	25.85	25.90	25.15	26.55	18,033,903	471,289,835	26.134	12.13	11.97	12.00	11.65	12.30	38,938,781	12.103	2.54%
2009-05-27	0	25.55	25.45	25.50	24.75	26.90	17,791,986	462,464,728	25.993	11.83	11.79	11.81	11.46	12.46	38,416,434	12.038	5.80%
2009-05-26	0	24.15	24.10	24.15	23.15	24.45	8,548,965	204,010,006	23.864	11.18	11.16	11.18	10.72	11.32	18,458,915	11.052	2.77%
2009-05-25	0	23.50	23.50	23.55	21.70	23.60	9,955,867	228,115,366	22.913	10.88	10.88	10.91	10.05	10.93	21,496,696	10.612	4.21%
2009-05-22	0	22.55	22.60	22.65	21.80	23.10	6,184,000	138,701,650	22.429	10.44	10.47	10.49	10.10	10.70	13,352,485	10.388	-0.66%
2009-05-21	0	22.70	22.55	22.75	22.55	23.20	7,343,408	166,854,640	22.722	10.51	10.44	10.54	10.44	10.74	15,855,878	10.523	-3.20%
2009-05-20	0	23.45	23.45	23.55	22.60	23.85	9,311,000	216,311,875	23.232	10.86	10.86	10.91	10.47	11.05	20,104,300	10.759	-2.29%
2009-05-19	0	24.00	24.00	24.05	22.60	24.05	10,035,322	237,783,523	23.695	11.12	11.12	11.14	10.47	11.14	21,668,255	10.974	6.19%
2009-05-18	0	22.60	22.50	22.55	21.20	22.95	6,092,000	135,701,821	22.275	10.47	10.42	10.44	9.818	10.63	13,153,839	10.317	2.73%
2009-05-15	0	22.00	22.00	22.05	20.60	22.50	11,573,100	248,990,730	21.515	10.19	10.19	10.21	9.541	10.42	24,988,623	9.9642	0.92%
2009-05-14	0	21.80	21.80	21.85	21.10	22.00	11,032,704	238,864,350	21.651	10.10	10.10	10.12	9.772	10.19	23,821,801	10.027	-4.18%
2009-05-13	0	22.75	22.55	22.70	21.55	23.30	8,560,424	193,265,198	22.577	10.54	10.44	10.51	9.981	10.79	18,483,657	10.456	5.32%
2009-05-12	0	21.60	21.45	21.60	21.10	22.50	11,349,510	244,629,006	21.554	10.00	9.934	10.00	9.772	10.42	24,505,848	9.9825	-3.36%
2009-05-11	0	22.35	22.35	22.50	21.85	23.25	7,560,002	170,673,144	22.576	10.35	10.35	10.42	10.12	10.77	16,323,547	10.456	0.68%
2009-05-08	0	22.20	21.95	22.20	21.30	22.25	6,611,300	145,395,925	21.992	10.28	10.17	10.28	9.865	10.30	14,275,111	10.185	0.45%
2009-05-07	0	22.10	22.00	22.10	21.40	23.10	10,578,621	233,253,548	22.050	10.24	10.19	10.24	9.911	10.70	22,841,346	10.212	-1.78%
2009-05-06	0	22.50	22.45	22.50	22.05	23.20	9,177,715	207,943,193	22.657	10.42	10.40	10.42	10.21	10.74	19,816,511	10.493	-2.17%
2009-05-05	0	23.00	23.00	23.15	22.15	23.85	6,378,493	147,283,948	23.091	10.65	10.65	10.72	10.26	11.05	13,772,434	10.694	0.00%
2009-05-04	0	23.00	22.90	23.00	22.35	24.00	11,731,200	271,171,615	23.115	10.65	10.61	10.65	10.35	11.12	25,329,993	10.706	4.31%
2009-04-30	0	22.05	22.05	22.20	20.90	22.20	10,036,786	215,695,362	21.490	10.21	10.21	10.28	9.680	10.28	21,671,416	9.9530	8.35%
2009-04-29	0	20.35	20.30	20.35	18.98	20.50	5,266,593	104,980,995	19.933	9.425	9.402	9.425	8.790	9.494	11,371,621	9.2318	7.22%
2009-04-28	0	18.98	18.96	19.00	18.60	19.62	5,917,537	113,360,643	19.157	8.790	8.781	8.800	8.614	9.087	12,777,139	8.8721	-0.84%
2009-04-27	0	19.14	19.14	19.16	19.02	19.82	6,305,425	120,924,126	19.178	8.864	8.864	8.874	8.809	9.179	13,614,666	8.8819	-5.25%
2009-04-24	0	20.20	20.05	20.15	19.90	20.95	7,018,066	141,476,907	20.159	9.355	9.286	9.332	9.216	9.703	15,153,400	9.3363	-4.04%
2009-04-23	0	21.05	20.90	21.10	20.20	21.10	3,546,110	73,734,524	20.793	9.749	9.680	9.772	9.355	9.772	7,656,756	9.6300	2.18%
2009-04-22	0	20.60	20.60	20.65	20.35	21.30	7,571,345	156,560,862	20.678	9.541	9.541	9.564	9.425	9.865	16,348,039	9.5767	-1.90%
2009-04-21	0	21.00	21.00	21.05	20.25	21.10	12,263,985	254,189,798	20.727	9.726	9.726	9.749	9.378	9.772	26,480,381	9.5992	-4.55%
2009-04-20	0	22.00	22.00	22.05	21.15	22.95	5,961,935	131,508,746	22.058	10.19	10.19	10.21	9.795	10.63	12,873,003	10.216	3.29%
2009-04-17	0	21.30	21.05	21.30	21.10	21.85	6,596,543	141,922,818	21.515	9.865	9.749	9.865	9.772	10.12	14,243,248	9.9642	1.67%
2009-04-16	0	20.95	20.90	20.95	20.50	21.95	5,960,619	124,743,955	20.928	9.703	9.680	9.703	9.494	10.17	12,870,161	9.6925	-2.10%
2009-04-15	0	21.40	21.10	21.40	20.50	22.15	15,301,143	326,893,296	21.364	9.911	9.772	9.911	9.494	10.26	33,038,209	9.8944	-2.06%
2009-04-14	0	21.85	21.60	22.15	20.30	22.20	6,024,558	129,077,765	21.425	10.12	10.00	10.26	9.402	10.28	13,008,218	9.9228	8.17%
2009-04-09	0	20.20	20.10	20.20	19.28	20.45	7,571,170	151,192,398	19.969	9.355	9.309	9.355	8.929	9.471	16,347,661	9.2486	4.12%
2009-04-08	0	19.40	19.38	19.40	18.56	19.50	7,940,409	151,104,930	19.030	8.985	8.976	8.985	8.596	9.031	17,144,921	8.8134	-0.41%
2009-04-07	0	19.48	19.28	19.48	19.06	19.50	4,482,571	86,693,358	19.340	9.022	8.929	9.022	8.827	9.031	9,678,762	8.9571	-1.42%
2009-04-06	0	19.76	19.56	19.72	19.30	19.90	13,916,742	271,146,389	19.483	9.152	9.059	9.133	8.939	9.216	30,049,012	9.0235	3.02%
2009-04-03	0	19.18	19.20	19.22	18.70	19.92	15,886,508	303,151,970	19.082	8.883	8.892	8.901	8.661	9.226	34,302,129	8.8377	-3.81%
2009-04-02	0	19.94	19.54	19.98	17.96	20.05	7,990,018	149,535,768	18.715	9.235	9.050	9.253	8.318	9.286	17,252,037	8.6677	14.07%
2009-04-01	0	17.48	17.42	17.48	17.40	18.32	8,255,628	146,896,631	17.794	8.096	8.068	8.096	8.059	8.485	17,825,542	8.2408	-3.96%
2009-03-31	0	18.20	17.80	18.30	17.50	18.76	9,159,775	165,103,540	18.025	8.429	8.244	8.475	8.105	8.688	19,777,775	8.3479	2.48%
2009-03-30	0	17.76	17.94	17.96	17.56	18.66	8,881,870	159,904,851	18.004	8.225	8.309	8.318	8.133	8.642	19,177,723	8.3381	-3.53%
2009-03-27	0	18.56	18.60	18.68	18.00	18.84	17,616,651	325,589,047	18.482	8.526	8.545	8.581	8.269	8.655	38,347,774	8.4904	3.57%
2009-03-26	0	17.92	17.90	18.02	17.80	18.68	13,142,638	237,053,807	18.037	8.232	8.223	8.278	8.177	8.581	28,608,781	8.2861	2.99%
2009-03-25	0	17.40	17.30	17.60	17.16	18.98	10,073,670	178,613,968	17.731	7.993	7.947	8.085	7.883	8.719	21,928,278	8.1454	-5.95%
2009-03-24	0	18.50	18.50	18.56	16.70	18.66	9,687,821	172,455,358	17.801	8.499	8.499	8.526	7.672	8.572	21,088,365	8.1777	8.44%
2009-03-23	0	17.06	17.04	17.06	16.26	17.06	10,055,202	169,289,573	16.836	7.837	7.828	7.837	7.470	7.837	21,888,077	7.7343	6.76%
2009-03-20	0	15.98	15.98	16.28	15.98	16.82	8,044,118	130,550,877	16.229	7.341	7.341	7.479	7.341	7.727	17,510,367	7.4556	-3.97%
2009-03-19	0	16.64	16.64	16.70	16.30	16.92	7,046,348	117,372,708	16.657	7.644	7.644	7.672	7.488	7.773	15,338,430	7.6522	-1.42%
2009-03-18	0	16.88	16.88	16.90	16.36	16.90	9,519,703	159,126,063	16.715	7.755	7.755	7.764	7.516	7.764	20,722,407	7.6789	3.43%
2009-03-17	0	16.32	16.30	16.32	16.26	16.56	8,296,208	135,397,127	16.320	7.497	7.488	7.497	7.470	7.608	18,059,114	7.4974	-2.28%
2009-03-16	0	16.70	16.70	16.78	15.80	16.78	6,915,443	112,802,303	16.312	7.672	7.672	7.709	7.258	7.709	15,053,477	7.4934	6.10%
2009-03-13	0	15.74	15.68	15.74	15.22	15.74	8,271,809	128,875,311	15.580	7.231	7.203	7.231	6.992	7.231	18,006,003	7.1574	4.93%
2009-03-12	0	15.00	14.80	15.00	14.72	15.02	6,937,848	103,038,564	14.852	6.891	6.799	6.891	6.762	6.900	15,102,248	6.8227	2.18%
2009-03-11	0	14.68	14.68	14.84	14.50	15.10	11,791,599	175,371,137	14.873	6.744	6.744	6.817	6.661	6.937	25,667,851	6.8323	2.66%
2009-03-10	0	14.30	14.28	14.30	13.82	14.40	6,409,116	90,403,949	14.106	6.569	6.560	6.569	6.349	6.615	13,951,308	6.4800	3.03%
2009-03-09	0	13.88	13.88	13.98	13.62	14.34	6,240,462	87,069,026	13.952	6.376	6.376	6.422	6.257	6.588	13,584,184	6.4096	0.58%
2009-03-06	0	13.80	13.80	14.02	13.80	14.72	10,472,398	147,478,076	14.083	6.340	6.340	6.441	6.340	6.762	22,796,226	6.4694	-4.30%
2009-03-05	0	14.42	14.42	14.52	14.28	15.40	8,017,000	117,784,820	14.692	6.624	6.624	6.670	6.560	7.075	17,451,336	6.7493	-6.36%
2009-03-04	0	15.40	15.30	15.40	14.20	15.48	8,010,729	119,315,293	14.894	7.075	7.029	7.075	6.523	7.111	17,437,686	6.8424	6.35%
2009-03-03	0	14.48	14.40	14.48	13.60	14.72	7,427,921	105,743,653	14.236	6.652	6.615	6.652	6.248	6.762	16,169,034	6.5399	2.26%
2009-03-02	0	14.16	14.04	14.16	13.80	14.52	7,565,874	106,799,894	14.116	6.505	6.450	6.505	6.340	6.670	16,469,329	6.4848	-5.47%
2009-02-27	0	14.98	14.82	14.98	14.52	15.10	4,746,428	70,473,583	14.848	6.882	6.808	6.882	6.670	6.937	10,331,984	6.8209	1.63%
2009-02-26	0	14.74	14.66	14.74	14.22	15.10	13,933,393	205,255,345	14.731	6.771	6.735	6.771	6.533	6.937	30,330,090	6.7674	0.68%
2009-02-25	0	14.64	14.64	14.70	14.18	15.08	7,745,541	113,069,446	14.598	6.725	6.725	6.753	6.514	6.928	16,860,427	6.7062	3.68%
2009-02-24	0	14.12	14.12	14.14	13.88	14.48	10,756,347	151,998,639	14.131	6.487	6.487	6.496	6.376	6.652	23,414,323	6.4917	-2.62%
2009-02-23	0	14.50	14.42	14.50	13.90	14.60	15,324,113	219,366,282	14.315	6.661	6.624	6.661	6.386	6.707	33,357,397	6.5762	6.15%
2009-02-20	0	13.66	13.64	13.66	13.56	14.00	8,612,929	118,338,124	13.740	6.275	6.266	6.275	6.229	6.431	18,748,550	6.3119	-2.43%
2009-02-19	0	14.00	14.00	14.02	13.88	14.40	13,570,548	191,894,491	14.141	6.431	6.431	6.441	6.376	6.615	29,540,252	6.4960	-1.96%
2009-02-18	0	14.28	14.26	14.28	14.00	14.60	14,994,983	212,265,611	14.156	6.560	6.551	6.560	6.431	6.707	32,640,950	6.5030	-3.12%
2009-02-17	0	14.74	14.74	14.82	14.50	15.24	6,260,477	92,396,932	14.759	6.771	6.771	6.808	6.661	7.001	13,627,752	6.7801	-3.66%
2009-02-16	0	15.30	15.06	15.30	14.92	15.46	3,874,539	58,631,429	15.132	7.029	6.918	7.029	6.854	7.102	8,434,063	6.9517	-0.39%
2009-02-13	0	15.36	15.36	15.40	15.30	15.64	6,026,898	93,446,118	15.505	7.056	7.056	7.075	7.029	7.185	13,119,300	7.1228	-1.66%
2009-02-12	0	15.62	15.54	15.62	15.52	16.00	7,413,331	116,475,616	15.712	7.176	7.139	7.176	7.130	7.350	16,137,275	7.2178	-1.88%
2009-02-11	0	15.92	15.92	15.98	15.58	16.24	10,319,013	163,569,360	15.851	7.314	7.314	7.341	7.157	7.461	22,462,339	7.2819	-2.81%
2009-02-10	0	16.38	16.38	16.40	16.00	16.72	4,512,089	74,138,077	16.431	7.525	7.525	7.534	7.350	7.681	9,821,876	7.5483	-1.33%
2009-02-09	0	16.60	16.54	16.60	15.86	16.78	11,420,250	184,843,010	16.186	7.626	7.598	7.626	7.286	7.709	24,859,502	7.4355	3.36%
2009-02-06	0	16.06	16.04	16.06	15.08	16.06	15,066,585	233,476,622	15.496	7.378	7.369	7.378	6.928	7.378	32,796,812	7.1189	2.95%
2009-02-05	0	15.60	15.58	15.60	15.42	16.24	10,597,000	166,376,340	15.700	7.167	7.157	7.167	7.084	7.461	23,067,458	7.2126	-3.47%
2009-02-04	0	16.16	16.16	16.28	16.16	16.60	3,396,000	55,586,000	16.368	7.424	7.424	7.479	7.424	7.626	7,392,384	7.5194	-0.98%
2009-02-03	0	16.32	16.32	16.40	16.32	17.58	6,726,479	112,335,725	16.701	7.497	7.497	7.534	7.497	8.076	14,642,142	7.6721	-7.17%
2009-02-02	0	17.58	17.12	17.58	16.94	18.26	7,564,405	131,004,330	17.319	8.076	7.865	8.076	7.782	8.388	16,466,132	7.9560	-1.24%
2009-01-30	0	17.80	17.64	17.80	16.90	17.98	11,316,606	197,721,164	17.472	8.177	8.104	8.177	7.764	8.260	24,633,890	8.0264	5.70%
2009-01-29	0	16.84	16.80	16.84	16.64	17.98	10,228,020	173,618,064	16.975	7.736	7.718	7.736	7.644	8.260	22,264,266	7.7981	0.60%
2009-01-23	0	16.74	16.74	16.94	16.08	17.20	6,012,700	101,520,654	16.884	7.690	7.690	7.782	7.387	7.902	13,088,394	7.7565	0.00%
2009-01-22	0	16.74	16.74	16.92	16.74	17.40	5,636,556	95,700,376	16.979	7.690	7.690	7.773	7.690	7.993	12,269,607	7.7998	-1.30%
2009-01-21	0	16.96	16.74	16.96	16.50	16.96	5,165,100	86,262,232	16.701	7.791	7.690	7.791	7.580	7.791	11,243,345	7.6723	-1.97%
2009-01-20	0	17.30	17.16	17.30	17.04	18.04	6,897,914	119,057,857	17.260	7.947	7.883	7.947	7.828	8.287	15,015,320	7.9291	-6.89%
2009-01-19	0	18.58	18.54	18.58	17.34	18.58	6,223,600	110,932,152	17.824	8.535	8.517	8.535	7.966	8.535	13,547,479	8.1884	7.27%
2009-01-16	0	17.32	17.32	17.44	16.50	17.74	7,218,537	123,673,599	17.133	7.957	7.957	8.012	7.580	8.150	15,713,249	7.8707	3.34%
2009-01-15	0	16.76	16.74	16.76	15.12	16.76	6,740,042	108,445,965	16.090	7.699	7.690	7.699	6.946	7.699	14,671,665	7.3915	-0.24%
2009-01-14	0	16.80	16.80	16.90	16.30	17.24	4,436,938	75,012,795	16.906	7.718	7.718	7.764	7.488	7.920	9,658,288	7.7667	3.32%
2009-01-13	0	16.26	16.22	16.26	16.04	17.72	9,499,728	160,218,897	16.866	7.470	7.451	7.470	7.369	8.140	20,678,926	7.7479	-6.01%
2009-01-12	0	17.30	17.28	17.30	17.28	18.20	3,883,932	69,294,393	17.841	7.947	7.938	7.947	7.938	8.361	8,454,510	8.1961	-3.46%
2009-01-09	0	17.92	17.92	18.16	17.86	18.84	8,798,530	161,271,259	18.329	8.232	8.232	8.343	8.205	8.655	19,152,564	8.4203	0.90%
2009-01-08	0	17.76	17.60	17.76	17.18	19.12	6,640,346	120,592,493	18.161	8.159	8.085	8.159	7.892	8.784	14,454,648	8.3428	-7.50%
2009-01-07	0	19.20	19.18	19.20	19.20	20.50	10,280,600	202,812,723	19.728	8.820	8.811	8.820	8.820	9.418	22,378,721	9.0627	0.00%
2009-01-06	0	19.20	19.20	19.22	18.90	19.32	6,007,895	114,287,237	19.023	8.820	8.820	8.830	8.683	8.875	13,077,934	8.7389	1.16%
2009-01-05	0	18.98	18.98	19.00	18.42	19.00	5,615,821	104,841,971	18.669	8.719	8.719	8.728	8.462	8.728	12,224,471	8.5764	3.38%
2009-01-02	0	18.36	18.10	18.36	16.68	18.36	4,258,994	74,938,949	17.595	8.434	8.315	8.434	7.663	8.434	9,270,941	8.0832	9.03%
2008-12-31	0	16.84	16.80	16.84	16.60	17.48	7,488,016	126,222,652	16.857	7.736	7.718	7.736	7.626	8.030	16,299,849	7.7438	-2.21%
2008-12-30	0	17.22	17.22	17.44	17.22	18.04	7,738,206	136,439,154	17.632	7.911	7.911	8.012	7.911	8.287	16,844,460	8.0999	-0.58%
2008-12-29	0	17.32	17.30	17.32	16.26	17.60	2,553,000	43,161,530	16.906	7.957	7.947	7.957	7.470	8.085	5,557,348	7.7666	1.76%
2008-12-24	0	17.02	17.00	17.02	16.52	17.48	2,582,000	43,828,672	16.975	7.819	7.810	7.819	7.589	8.030	5,620,475	7.7980	-2.07%
2008-12-23	0	17.38	16.96	17.38	16.36	17.88	5,739,133	97,628,656	17.011	7.984	7.791	7.984	7.516	8.214	12,492,895	7.8147	-2.58%
2008-12-22	0	17.84	17.76	17.84	17.62	18.52	5,663,242	102,732,684	18.140	8.196	8.159	8.196	8.094	8.508	12,327,696	8.3335	-2.09%
2008-12-19	0	18.22	18.22	18.60	18.00	19.00	9,896,073	184,859,009	18.680	8.370	8.370	8.545	8.269	8.728	21,541,686	8.5815	-3.09%
2008-12-18	0	18.80	18.80	19.00	17.10	19.12	14,492,590	266,486,076	18.388	8.637	8.637	8.728	7.856	8.784	31,547,345	8.4472	3.87%
2008-12-17	0	18.10	17.94	18.10	17.68	18.54	10,424,168	187,246,134	17.963	8.315	8.241	8.315	8.122	8.517	22,691,239	8.2519	3.08%
2008-12-16	0	17.56	17.54	17.56	16.84	18.10	12,523,932	217,049,811	17.331	8.067	8.058	8.067	7.736	8.315	27,261,987	7.9616	-2.98%
2008-12-15	0	18.10	18.02	18.10	18.00	19.04	6,959,202	128,358,271	18.444	8.315	8.278	8.315	8.269	8.747	15,148,731	8.4732	2.14%
2008-12-12	0	17.72	17.72	17.90	16.84	18.56	7,660,735	135,174,363	17.645	8.140	8.140	8.223	7.736	8.526	16,675,822	8.1060	-5.44%
2008-12-11	0	18.74	18.70	18.74	18.04	18.90	19,851,565	365,045,918	18.389	8.609	8.591	8.609	8.287	8.683	43,212,716	8.4477	2.97%
2008-12-10	0	18.20	18.18	18.20	16.64	18.50	10,263,230	181,706,940	17.705	8.361	8.352	8.361	7.644	8.499	22,340,911	8.1334	7.31%
2008-12-09	0	16.96	16.90	16.96	16.74	17.98	12,709,108	220,133,230	17.321	7.791	7.764	7.791	7.690	8.260	27,665,077	7.9571	0.36%
2008-12-08	0	16.90	16.90	16.92	15.38	16.92	10,639,445	175,514,481	16.497	7.764	7.764	7.773	7.065	7.773	23,159,852	7.5784	12.22%
2008-12-05	0	15.06	15.06	15.34	14.78	15.36	5,087,900	76,529,652	15.042	6.918	6.918	7.047	6.790	7.056	11,075,297	6.9099	1.62%
2008-12-04	0	14.82	14.82	14.90	14.70	15.16	6,129,868	91,350,105	14.902	6.808	6.808	6.845	6.753	6.964	13,343,444	6.8461	2.77%
2008-12-03	0	14.42	14.42	14.72	14.42	15.64	6,587,691	98,962,249	15.022	6.624	6.624	6.762	6.624	7.185	14,340,029	6.9011	-5.75%
2008-12-02	0	15.30	15.30	15.38	15.16	15.54	10,093,348	155,258,268	15.382	7.029	7.029	7.065	6.964	7.139	21,971,113	7.0665	-8.60%
2008-12-01	0	16.74	16.68	16.74	16.46	17.50	6,634,635	111,948,017	16.873	7.690	7.663	7.690	7.562	8.039	14,442,216	7.7514	0.24%
2008-11-28	0	16.70	16.14	16.74	15.40	16.70	3,953,691	63,986,262	16.184	7.672	7.415	7.690	7.075	7.672	8,606,360	7.4348	6.91%
2008-11-27	0	15.62	15.62	15.74	15.32	16.52	11,357,000	180,372,260	15.882	7.176	7.176	7.231	7.038	7.589	24,721,820	7.2961	4.13%
2008-11-26	0	15.00	14.62	15.00	14.08	15.00	10,031,127	145,728,646	14.528	6.891	6.716	6.891	6.468	6.891	21,835,671	6.6739	4.75%
2008-11-25	0	14.32	14.32	14.46	14.32	15.10	9,803,900	142,884,714	14.574	6.578	6.578	6.643	6.578	6.937	21,341,045	6.6953	1.42%
2008-11-24	0	14.12	14.02	14.12	13.40	14.44	4,614,000	64,469,903	13.973	6.487	6.441	6.487	6.156	6.634	10,043,715	6.4189	0.00%
2008-11-21	0	14.12	14.12	14.16	11.90	15.32	13,141,108	178,100,998	13.553	6.487	6.487	6.505	5.467	7.038	28,605,451	6.2261	7.95%
2008-11-20	0	13.08	13.06	13.08	12.64	13.22	20,171,000	261,796,919	12.979	6.009	6.000	6.009	5.807	6.073	43,908,059	5.9624	-8.91%
2008-11-19	0	14.36	14.10	14.36	13.96	14.44	9,411,823	133,647,576	14.200	6.597	6.477	6.597	6.413	6.634	20,487,575	6.5233	-0.14%
2008-11-18	0	14.38	14.38	14.40	13.96	15.26	9,102,201	130,747,875	14.364	6.606	6.606	6.615	6.413	7.010	19,813,593	6.5989	-6.01%
2008-11-17	0	15.30	15.20	15.30	14.90	16.40	8,295,000	127,245,472	15.340	7.029	6.983	7.029	6.845	7.534	18,056,485	7.0471	-0.65%
2008-11-14	0	15.40	15.40	15.46	14.82	15.90	4,936,680	75,307,290	15.255	7.075	7.075	7.102	6.808	7.304	10,746,122	7.0079	1.72%
2008-11-13	0	15.14	15.10	15.14	14.50	15.32	8,004,917	118,695,910	14.828	6.955	6.937	6.955	6.661	7.038	17,425,034	6.8118	-4.18%
2008-11-12	0	15.80	15.70	15.80	15.34	16.92	7,811,782	123,976,325	15.870	7.258	7.212	7.258	7.047	7.773	17,004,620	7.2907	-2.83%
2008-11-11	0	16.26	16.26	16.44	16.26	17.40	4,900,833	82,853,544	16.906	7.470	7.470	7.552	7.470	7.993	10,668,091	7.7665	-6.66%
2008-11-10	0	17.42	17.42	17.56	17.42	18.90	9,341,750	167,655,228	17.947	8.003	8.003	8.067	8.003	8.683	20,335,041	8.2446	-0.11%
2008-11-07	0	17.44	16.96	17.44	16.14	17.48	10,421,520	174,268,550	16.722	8.012	7.791	8.012	7.415	8.030	22,685,475	7.6819	1.40%
2008-11-06	0	17.20	16.66	17.20	16.62	18.06	8,259,753	142,686,847	17.275	7.902	7.653	7.902	7.635	8.297	17,979,759	7.9360	-9.47%
2008-11-05	0	19.00	18.84	19.00	17.82	19.00	9,004,000	167,277,693	18.578	8.728	8.655	8.728	8.186	8.728	19,599,830	8.5347	7.10%
2008-11-04	0	17.74	17.72	17.74	17.60	18.18	7,335,723	130,818,066	17.833	8.150	8.140	8.150	8.085	8.352	15,968,339	8.1923	-3.59%
2008-11-03	0	18.40	18.34	18.40	17.76	19.68	7,871,316	146,148,416	18.567	8.453	8.425	8.453	8.159	9.041	17,134,213	8.5296	0.00%
2008-10-31	0	18.40	18.10	18.40	17.70	18.48	8,977,824	162,097,094	18.055	8.453	8.315	8.453	8.131	8.490	19,542,850	8.2944	-0.54%
2008-10-30	0	18.50	18.40	18.50	17.26	18.50	14,307,472	252,120,765	17.622	8.499	8.453	8.499	7.929	8.499	31,144,382	8.0952	10.12%
2008-10-29	0	16.80	16.68	16.80	16.08	17.90	14,478,212	242,373,859	16.741	7.718	7.663	7.718	7.387	8.223	31,516,047	7.6905	8.39%
2008-10-28	0	15.50	15.42	15.50	13.48	16.00	13,021,000	193,704,021	14.876	7.121	7.084	7.121	6.193	7.350	28,344,001	6.8340	11.67%
2008-10-27	0	13.88	13.40	13.88	13.40	15.12	13,639,200	194,829,227	14.285	6.376	6.156	6.376	6.156	6.946	29,689,693	6.5622	-5.51%
2008-10-24	0	15.20	15.12	15.20	15.00	15.96	11,977,401	186,034,689	15.532	6.748	6.713	6.748	6.660	7.086	26,977,468	6.8959	-5.00%
2008-10-23	0	16.00	16.00	16.12	15.22	16.40	9,536,668	153,872,630	16.135	7.104	7.104	7.157	6.757	7.281	21,480,049	7.1635	-0.87%
2008-10-22	0	16.14	16.12	16.14	15.24	17.68	12,281,476	204,137,060	16.622	7.166	7.157	7.166	6.766	7.850	27,662,356	7.3796	-2.89%
2008-10-21	0	16.62	16.62	16.78	16.38	17.30	8,962,301	151,057,856	16.855	7.379	7.379	7.450	7.272	7.681	20,186,365	7.4832	-1.07%
2008-10-20	0	16.80	16.76	16.80	15.00	17.32	7,214,860	119,669,143	16.586	7.459	7.441	7.459	6.660	7.690	16,250,492	7.3640	7.01%
2008-10-17	0	15.70	15.68	15.70	15.58	16.60	9,290,505	148,852,801	16.022	6.970	6.962	6.970	6.917	7.370	20,925,600	7.1134	-0.13%
2008-10-16	0	15.72	15.58	15.72	14.60	15.78	9,183,347	140,540,888	15.304	6.979	6.917	6.979	6.482	7.006	20,684,241	6.7946	-2.96%
2008-10-15	0	16.20	16.20	16.40	16.04	17.90	16,160,919	275,827,481	17.068	7.192	7.192	7.281	7.121	7.947	36,400,274	7.5776	-7.95%
2008-10-14	0	17.60	17.58	17.60	17.22	19.00	14,331,008	257,065,924	17.938	7.814	7.805	7.814	7.645	8.436	32,278,648	7.9640	5.01%
2008-10-13	0	16.76	16.76	16.80	14.12	16.76	11,876,240	184,430,454	15.529	7.441	7.441	7.459	6.269	7.441	26,749,617	6.8947	19.71%
2008-10-10	0	14.00	14.00	14.10	13.60	14.78	14,053,624	200,589,110	14.273	6.216	6.216	6.260	6.038	6.562	31,653,879	6.3370	-7.89%
2008-10-09	0	15.20	15.20	15.28	15.04	15.50	13,407,675	203,655,941	15.190	6.748	6.748	6.784	6.677	6.882	30,198,966	6.7438	0.53%
2008-10-08	0	15.12	15.12	15.42	14.70	16.00	11,063,367	169,580,025	15.328	6.713	6.713	6.846	6.526	7.104	24,918,731	6.8053	-9.57%
2008-10-06	0	16.72	16.70	16.72	16.30	17.10	6,694,663	112,198,016	16.759	7.423	7.414	7.423	7.237	7.592	15,078,819	7.4408	-1.65%
2008-10-03	0	17.00	17.00	17.04	17.00	17.70	8,836,349	152,473,532	17.255	7.548	7.548	7.565	7.548	7.858	19,902,675	7.6610	-5.56%
2008-10-02	0	18.00	17.96	18.00	16.64	18.46	12,566,311	218,701,870	17.404	7.992	7.974	7.992	7.388	8.196	28,303,908	7.7269	0.67%
2008-09-30	0	17.88	17.88	17.90	16.24	18.00	19,592,482	335,791,150	17.139	7.938	7.938	7.947	7.210	7.992	44,129,404	7.6092	-0.78%
2008-09-29	0	18.02	17.46	18.02	16.82	18.76	11,769,080	206,829,731	17.574	8.000	7.752	8.000	7.468	8.329	26,508,254	7.8025	-4.45%
2008-09-26	0	18.86	18.82	18.86	18.52	19.28	10,170,659	193,093,112	18.985	8.373	8.356	8.373	8.222	8.560	22,908,027	8.4291	-1.67%
2008-09-25	0	19.18	18.88	19.18	18.52	19.30	5,072,820	96,191,301	18.962	8.515	8.382	8.515	8.222	8.569	11,425,838	8.4188	-0.10%
2008-09-24	0	19.20	19.16	19.20	18.72	19.50	7,962,660	152,225,023	19.117	8.524	8.507	8.524	8.311	8.658	17,934,810	8.4877	-1.03%
2008-09-23	0	19.40	19.40	19.46	19.32	20.45	12,946,996	256,282,870	19.795	8.613	8.613	8.640	8.578	9.079	29,161,349	8.7884	-7.62%
2008-09-22	0	21.00	20.95	21.00	20.65	21.45	20,651,440	428,819,504	20.765	9.324	9.301	9.324	9.168	9.523	46,514,563	9.2190	0.00%
2008-09-19	0	21.00	20.95	21.00	19.96	21.00	18,569,828	376,520,117	20.276	9.324	9.301	9.324	8.862	9.324	41,826,014	9.0021	9.37%
2008-09-18	0	19.20	19.20	19.22	18.26	19.26	16,281,367	302,548,190	18.582	8.524	8.524	8.533	8.107	8.551	36,671,567	8.2502	-0.31%
2008-09-17	0	19.26	19.00	19.26	18.72	20.65	13,822,594	272,324,685	19.701	8.551	8.436	8.551	8.311	9.168	31,133,515	8.7470	-3.94%
2008-09-16	0	20.05	20.05	20.30	19.00	20.90	21,916,206	435,576,014	19.875	8.902	8.902	9.013	8.436	9.279	49,363,276	8.8239	-5.20%
2008-09-12	0	21.15	21.10	21.15	20.85	21.65	10,550,626	222,883,334	21.125	9.390	9.368	9.390	9.257	9.612	23,763,851	9.3791	1.68%
2008-09-11	0	20.80	20.80	20.85	20.25	22.25	9,904,013	208,141,615	21.016	9.235	9.235	9.257	8.991	9.879	22,307,444	9.3306	-5.45%
2008-09-10	0	22.00	22.00	22.05	21.60	22.90	11,184,000	249,223,350	22.284	9.768	9.768	9.790	9.590	10.17	25,190,440	9.8936	-4.35%
2008-09-09	0	23.00	23.00	23.05	23.00	24.90	6,977,165	164,257,903	23.542	10.21	10.21	10.23	10.21	11.06	15,715,116	10.452	-4.76%
2008-09-08	0	24.15	24.05	24.15	23.25	24.15	5,518,533	130,045,553	23.565	10.72	10.68	10.72	10.32	10.72	12,429,746	10.462	5.46%
2008-09-05	0	22.90	22.90	22.95	22.65	23.30	10,420,899	238,668,756	22.903	10.17	10.17	10.19	10.06	10.34	23,471,659	10.168	-4.58%
2008-09-04	0	24.00	24.00	24.05	23.60	24.20	4,297,116	103,145,472	24.003	10.66	10.66	10.68	10.48	10.74	9,678,670	10.657	0.00%
2008-09-03	0	24.00	24.00	24.05	23.90	24.65	4,863,356	117,680,995	24.197	10.66	10.66	10.68	10.61	10.94	10,954,049	10.743	-0.41%
2008-09-02	0	24.10	24.10	24.20	23.85	24.50	2,317,617	55,904,569	24.122	10.70	10.70	10.74	10.59	10.88	5,220,117	10.709	-0.41%
2008-09-01	0	24.20	24.15	24.20	23.90	24.90	3,464,899	83,827,925	24.193	10.74	10.72	10.74	10.61	11.06	7,804,214	10.741	-3.20%
2008-08-29	0	25.00	24.90	25.00	24.30	25.00	7,703,171	190,698,632	24.756	11.10	11.06	11.10	10.79	11.10	17,350,346	10.991	4.17%
2008-08-28	0	24.00	23.95	24.00	23.75	24.40	4,222,335	101,787,788	24.107	10.66	10.63	10.66	10.54	10.83	9,510,236	10.703	0.00%
2008-08-27	0	24.00	23.95	24.00	23.05	24.10	5,470,899	128,952,881	23.571	10.66	10.63	10.66	10.23	10.70	12,322,457	10.465	3.45%
2008-08-26	0	23.20	23.20	23.30	22.90	23.50	3,369,323	78,224,165	23.217	10.30	10.30	10.34	10.17	10.43	7,588,942	10.308	-1.28%
2008-08-25	0	23.50	23.45	23.50	22.60	23.80	7,517,478	175,368,715	23.328	10.43	10.41	10.43	10.03	10.57	16,932,098	10.357	3.98%
2008-08-21	0	22.60	22.55	22.60	22.25	22.90	6,148,149	138,635,888	22.549	10.03	10.01	10.03	9.879	10.17	13,847,870	10.011	-3.21%
2008-08-20	0	23.35	23.10	23.35	22.95	23.50	6,185,514	143,465,231	23.194	10.37	10.26	10.37	10.19	10.43	13,932,030	10.298	1.52%
2008-08-19	0	23.00	22.95	23.00	22.75	23.95	11,002,236	256,206,933	23.287	10.21	10.19	10.21	10.10	10.63	24,781,042	10.339	-2.13%
2008-08-18	0	23.50	23.45	23.50	23.15	23.90	7,089,000	166,563,467	23.496	10.43	10.41	10.43	10.28	10.61	15,967,009	10.432	-0.21%
2008-08-15	0	23.55	23.50	23.55	23.40	24.40	6,099,271	143,819,080	23.580	10.46	10.43	10.46	10.39	10.83	13,737,779	10.469	-2.48%
2008-08-14	0	24.15	24.05	24.15	23.50	24.35	6,176,473	147,956,780	23.955	10.72	10.68	10.72	10.43	10.81	13,911,666	10.635	1.90%
2008-08-13	0	23.70	23.55	23.70	22.85	24.30	5,169,303	122,058,862	23.612	10.52	10.46	10.52	10.14	10.79	11,643,153	10.483	0.42%
2008-08-12	0	23.60	23.55	23.60	23.15	24.60	6,097,193	146,026,209	23.950	10.48	10.46	10.48	10.28	10.92	13,733,099	10.633	0.00%
2008-08-11	0	23.60	23.50	23.60	23.45	24.35	8,425,405	199,795,589	23.713	10.48	10.43	10.48	10.41	10.81	18,977,080	10.528	1.94%
2008-08-08	0	23.15	23.05	23.15	22.50	23.80	8,867,080	205,082,965	23.129	10.28	10.23	10.28	9.990	10.57	19,971,893	10.269	2.66%
2008-08-07	0	22.55	22.55	22.75	22.55	23.50	13,406,368	307,969,301	22.972	10.01	10.01	10.10	10.01	10.43	30,196,022	10.199	-0.66%
2008-08-05	0	22.70	22.70	22.75	22.70	24.00	9,678,524	224,648,597	23.211	10.08	10.08	10.10	10.08	10.66	21,799,560	10.305	-6.00%
2008-08-04	0	24.15	24.10	24.15	23.90	24.85	4,912,485	119,499,440	24.326	10.72	10.70	10.72	10.61	11.03	11,064,705	10.800	-3.78%
2008-08-01	0	25.10	25.05	25.10	23.60	25.20	8,315,282	202,759,375	24.384	11.14	11.12	11.14	10.48	11.19	18,729,043	10.826	1.01%
2008-07-31	0	24.85	24.85	25.05	24.85	25.40	8,620,725	216,288,549	25.089	11.03	11.03	11.12	11.03	11.28	19,417,012	11.139	-0.60%
2008-07-30	0	25.00	24.95	25.00	24.70	25.90	4,940,297	124,043,180	25.108	11.10	11.08	11.10	10.97	11.50	11,127,348	11.148	-0.40%
2008-07-29	0	25.10	25.05	25.10	24.10	25.10	5,589,132	138,322,942	24.749	11.14	11.12	11.14	10.70	11.14	12,588,760	10.988	-2.33%
2008-07-28	0	25.70	25.65	25.70	25.50	26.45	2,639,977	68,219,408	25.841	11.41	11.39	11.41	11.32	11.74	5,946,189	11.473	0.19%
2008-07-25	0	25.65	25.65	25.70	25.25	26.65	5,313,456	136,958,681	25.776	11.39	11.39	11.41	11.21	11.83	11,967,838	11.444	-0.97%
2008-07-24	0	25.90	25.90	25.95	25.90	26.70	17,272,239	447,995,037	25.937	11.50	11.50	11.52	11.50	11.85	38,903,371	11.516	-0.38%
2008-07-23	0	26.00	25.90	26.00	25.40	26.35	12,744,576	328,262,668	25.757	11.54	11.50	11.54	11.28	11.70	28,705,426	11.436	3.79%
2008-07-22	0	25.05	25.00	25.05	24.85	25.95	8,809,437	222,865,309	25.298	11.12	11.10	11.12	11.03	11.52	19,842,060	11.232	-3.47%
2008-07-21	0	25.95	25.95	26.00	25.85	26.80	5,780,439	152,076,436	26.309	11.52	11.52	11.54	11.48	11.90	13,019,653	11.681	2.98%
2008-07-18	0	25.20	25.00	25.20	24.80	25.40	8,162,410	204,559,289	25.061	11.19	11.10	11.19	11.01	11.28	18,384,719	11.127	4.13%
2008-07-17	0	24.20	24.20	24.25	23.90	24.95	9,542,722	231,023,413	24.209	10.74	10.74	10.77	10.61	11.08	21,493,685	10.748	4.54%
2008-07-16	0	23.15	23.10	23.15	22.85	23.50	4,587,168	105,994,865	23.107	10.28	10.26	10.28	10.14	10.43	10,331,973	10.259	-0.64%
2008-07-15	0	23.30	23.25	23.30	22.90	23.90	5,459,730	127,902,714	23.427	10.34	10.32	10.34	10.17	10.61	12,297,300	10.401	-3.92%
2008-07-14	0	24.25	24.25	24.30	24.20	25.75	5,954,039	148,080,983	24.871	10.77	10.77	10.79	10.74	11.43	13,410,664	11.042	-4.90%
2008-07-11	0	25.50	25.35	25.50	24.40	25.55	4,751,135	119,038,027	25.055	11.32	11.25	11.32	10.83	11.34	10,701,286	11.124	2.62%
2008-07-10	0	24.85	24.80	24.85	23.60	25.10	8,423,842	206,687,083	24.536	11.03	11.01	11.03	10.48	11.14	18,973,560	10.893	2.47%
2008-07-09	0	24.25	24.20	24.25	23.60	24.35	9,510,420	228,288,125	24.004	10.77	10.74	10.77	10.48	10.81	21,420,929	10.657	2.11%
2008-07-08	0	23.75	23.75	23.80	22.90	23.90	10,450,214	247,816,252	23.714	10.54	10.54	10.57	10.17	10.61	23,537,687	10.528	-3.06%
2008-07-07	0	24.50	24.45	24.50	23.40	24.85	7,820,216	191,831,179	24.530	10.88	10.86	10.88	10.39	11.03	17,613,974	10.891	2.94%
2008-07-04	0	23.80	23.80	23.90	23.35	24.05	5,876,200	139,404,250	23.724	10.57	10.57	10.61	10.37	10.68	13,235,342	10.533	1.28%
2008-07-03	0	23.50	23.45	23.50	23.10	23.55	8,113,834	189,755,908	23.387	10.43	10.41	10.43	10.26	10.46	18,275,309	10.383	-0.84%
2008-07-02	0	23.70	23.70	23.75	23.60	24.65	10,675,473	257,275,637	24.100	10.52	10.52	10.54	10.48	10.94	24,045,052	10.700	-5.20%
2008-06-30	0	25.00	24.95	25.00	24.55	25.50	8,240,740	205,507,378	24.938	11.10	11.08	11.10	10.90	11.32	18,561,147	11.072	-0.20%
2008-06-27	0	25.05	25.05	25.10	23.80	25.35	8,866,470	221,274,083	24.956	11.12	11.12	11.14	10.57	11.25	19,970,519	11.080	-0.99%
2008-06-26	0	25.30	25.30	25.35	25.10	25.80	9,254,925	235,467,723	25.442	11.23	11.23	11.25	11.14	11.45	20,845,461	11.296	0.20%
2008-06-25	0	25.25	25.25	25.30	24.60	25.65	6,956,855	175,441,230	25.218	11.21	11.21	11.23	10.92	11.39	15,669,371	11.196	-0.59%
2008-06-24	0	25.40	25.40	25.45	25.00	26.50	7,517,368	191,981,448	25.538	11.28	11.28	11.30	11.10	11.77	16,931,850	11.338	-3.79%
2008-06-23	0	26.40	26.35	26.40	25.65	26.40	6,089,775	158,592,451	26.042	11.72	11.70	11.72	11.39	11.72	13,716,391	11.562	0.38%
2008-06-20	0	26.30	26.20	26.30	25.80	27.00	8,702,693	229,872,699	26.414	11.68	11.63	11.68	11.45	11.99	19,601,633	11.727	0.96%
2008-06-19	0	26.05	26.05	26.10	25.20	26.30	6,614,113	170,352,801	25.756	11.57	11.57	11.59	11.19	11.68	14,897,391	11.435	-3.52%
2008-06-18	0	27.00	26.85	27.00	25.90	27.50	5,749,665	153,227,756	26.650	11.99	11.92	11.99	11.50	12.21	12,950,339	11.832	0.93%
2008-06-17	0	26.75	26.70	26.75	26.05	26.85	3,887,000	102,734,550	26.430	11.88	11.85	11.88	11.57	11.92	8,754,939	11.734	0.00%
2008-06-16	0	26.75	26.75	26.80	25.30	26.95	6,275,727	166,513,631	26.533	11.88	11.88	11.90	11.23	11.97	14,135,222	11.780	3.28%
2008-06-13	0	25.90	25.75	25.90	25.35	26.30	6,534,172	167,834,498	25.686	11.50	11.43	11.50	11.25	11.68	14,717,335	11.404	-1.15%
2008-06-12	0	26.20	26.20	26.25	25.20	26.25	18,181,632	471,356,356	25.925	11.63	11.63	11.65	11.19	11.65	40,951,656	11.510	-2.96%
2008-06-11	0	27.00	27.00	27.05	26.10	27.00	5,535,058	147,097,545	26.576	11.99	11.99	12.01	11.59	11.99	12,466,966	11.799	0.19%
2008-06-10	0	26.95	26.80	26.95	26.15	27.30	16,772,177	450,553,139	26.863	11.97	11.90	11.97	11.61	12.12	37,777,050	11.927	-5.60%
2008-06-06	0	28.55	28.55	28.65	28.10	28.80	6,521,611	185,414,195	28.431	12.68	12.68	12.72	12.48	12.79	14,689,043	12.623	0.35%
2008-06-05	0	28.45	28.40	28.50	27.85	29.00	8,713,528	245,718,361	28.200	12.63	12.61	12.65	12.36	12.88	19,626,038	12.520	-1.56%
2008-06-04	0	28.90	28.90	28.95	28.75	29.60	6,795,836	198,079,986	29.147	12.83	12.83	12.85	12.76	13.14	15,306,697	12.941	-2.69%
2008-06-03	0	29.70	29.70	29.95	29.45	30.90	8,566,250	257,277,291	30.034	13.19	13.19	13.30	13.08	13.72	19,294,314	13.334	-3.41%
2008-06-02	0	30.75	30.75	30.80	29.60	30.75	6,863,490	208,738,007	30.413	13.65	13.65	13.67	13.14	13.65	15,459,079	13.503	3.54%
2008-05-30	0	29.70	29.65	29.75	29.45	30.65	4,777,453	143,608,642	30.060	13.19	13.16	13.21	13.08	13.61	10,760,564	13.346	0.00%
2008-05-29	0	29.70	29.35	29.70	29.10	29.80	5,045,626	148,514,714	29.434	13.19	13.03	13.19	12.92	13.23	11,364,587	13.068	1.71%
2008-05-28	0	29.20	29.20	29.25	28.55	29.40	5,151,753	149,780,822	29.074	12.96	12.96	12.99	12.68	13.05	11,603,624	12.908	1.04%
2008-05-27	0	28.90	28.90	29.00	28.20	29.55	5,113,052	148,285,750	29.001	12.83	12.83	12.88	12.52	13.12	11,516,455	12.876	2.48%
2008-05-26	0	28.20	27.90	28.20	27.55	28.45	3,929,570	110,347,322	28.081	12.52	12.39	12.52	12.23	12.63	8,850,822	12.467	-1.05%
2008-05-23	0	28.50	28.40	28.60	28.10	28.85	6,567,278	186,248,392	28.360	12.65	12.61	12.70	12.48	12.81	14,791,901	12.591	-1.04%
2008-05-22	0	28.80	28.65	28.80	28.20	29.40	10,246,852	292,067,231	28.503	12.79	12.72	12.79	12.52	13.05	23,079,642	12.655	-3.68%
2008-05-21	0	29.90	29.85	29.90	29.15	30.25	9,897,597	293,229,802	29.626	13.27	13.25	13.27	12.94	13.43	22,292,992	13.153	-3.55%
2008-05-20	0	31.00	30.75	31.00	30.10	31.70	4,428,569	136,091,292	30.730	13.76	13.65	13.76	13.36	14.07	9,974,750	13.644	-1.90%
2008-05-19	0	31.60	31.60	31.65	30.75	32.25	5,544,925	176,675,441	31.863	14.03	14.03	14.05	13.65	14.32	12,489,190	14.146	1.28%
2008-05-16	0	31.20	31.15	31.20	30.30	31.75	5,283,281	165,309,811	31.289	13.85	13.83	13.85	13.45	14.10	11,899,873	13.892	2.46%
2008-05-15	0	30.45	30.35	30.40	29.80	31.80	10,884,836	329,147,331	30.239	13.52	13.47	13.50	13.23	14.12	24,516,614	13.425	-1.14%
2008-05-14	0	30.80	30.80	31.10	29.75	31.45	7,265,555	221,636,271	30.505	13.67	13.67	13.81	13.21	13.96	16,364,675	13.544	0.65%
2008-05-13	0	30.60	30.40	30.60	29.75	30.70	11,824,646	358,113,263	30.285	13.59	13.50	13.59	13.21	13.63	26,633,408	13.446	2.86%
2008-05-09	0	29.75	29.65	29.75	29.45	31.00	11,453,920	347,235,352	30.316	13.21	13.16	13.21	13.08	13.76	25,798,398	13.460	-3.09%
2008-05-08	0	30.70	30.70	30.75	30.20	31.00	8,533,809	261,992,208	30.701	13.63	13.63	13.65	13.41	13.76	19,221,245	13.630	-0.97%
2008-05-07	0	31.00	30.70	30.80	30.15	32.50	23,341,700	729,625,377	31.258	13.76	13.63	13.67	13.39	14.43	52,574,008	13.878	-5.05%
2008-05-06	0	32.65	32.55	32.80	32.50	33.30	8,719,470	287,309,593	32.950	14.50	14.45	14.56	14.43	14.78	19,639,421	14.629	-2.10%
2008-05-05	0	33.35	33.05	33.35	32.25	33.70	8,988,620	296,116,769	32.944	14.81	14.67	14.81	14.32	14.96	20,245,645	14.626	-1.19%
2008-05-02	0	33.75	33.65	33.70	32.80	33.90	14,379,394	480,213,825	33.396	14.98	14.94	14.96	14.56	15.05	32,387,631	14.827	6.47%
2008-04-30	0	31.70	31.75	31.80	31.55	32.80	8,693,300	276,142,315	31.765	14.07	14.10	14.12	14.01	14.56	19,580,477	14.103	-0.94%
2008-04-29	0	32.00	31.95	32.10	31.20	32.20	11,467,291	365,029,206	31.832	14.21	14.19	14.25	13.85	14.30	25,828,515	14.133	1.11%
2008-04-28	0	31.65	31.65	31.70	31.30	32.20	5,584,030	176,412,009	31.592	14.05	14.05	14.07	13.90	14.30	12,577,269	14.026	0.00%
2008-04-25	0	31.65	31.75	31.95	31.45	32.60	5,924,000	189,623,780	32.009	14.05	14.10	14.19	13.96	14.47	13,343,005	14.211	-1.86%
2008-04-24	0	32.25	32.20	32.25	31.45	32.60	9,047,397	290,629,494	32.123	14.32	14.30	14.32	13.96	14.47	20,378,032	14.262	1.10%
2008-04-23	0	31.90	31.85	31.90	30.50	32.00	5,534,761	173,904,917	31.420	14.16	14.14	14.16	13.54	14.21	12,466,297	13.950	2.41%
2008-04-22	0	31.15	30.90	31.15	29.00	31.25	5,379,222	162,888,280	30.281	13.83	13.72	13.83	12.88	13.87	12,115,967	13.444	2.13%
2008-04-21	0	30.50	30.55	30.60	30.05	31.20	8,165,091	251,293,773	30.777	13.54	13.56	13.59	13.34	13.85	18,390,758	13.664	2.52%
2008-04-18	0	29.75	29.50	29.70	29.05	30.00	4,072,678	120,945,151	29.697	13.21	13.10	13.19	12.90	13.32	9,173,154	13.185	0.34%
2008-04-17	0	29.65	29.65	29.70	29.40	30.50	7,109,277	212,645,413	29.911	13.16	13.16	13.19	13.05	13.54	16,012,680	13.280	2.60%
2008-04-16	0	28.90	28.75	28.95	28.65	30.20	4,901,790	144,373,993	29.453	12.83	12.76	12.85	12.72	13.41	11,040,616	13.077	-2.03%
2008-04-15	0	29.50	29.50	29.55	29.00	30.50	6,562,127	193,723,266	29.521	13.10	13.10	13.12	12.88	13.54	14,780,299	13.107	-1.01%
2008-04-14	0	29.80	29.80	29.85	29.00	29.95	5,513,128	161,958,785	29.377	13.23	13.23	13.25	12.88	13.30	12,417,572	13.043	-2.30%
2008-04-11	0	30.50	30.45	30.50	30.00	30.75	5,086,712	154,827,276	30.438	13.54	13.52	13.54	13.32	13.65	11,457,128	13.514	3.39%
2008-04-10	0	29.50	29.50	29.60	28.65	30.45	6,419,989	189,238,665	29.476	13.10	13.10	13.14	12.72	13.52	14,460,153	13.087	-0.67%
2008-04-09	0	29.70	29.80	29.85	29.65	31.50	9,565,069	292,439,006	30.574	13.19	13.23	13.25	13.16	13.99	21,544,018	13.574	-3.73%
2008-04-08	0	30.85	30.65	30.85	30.00	30.85	9,099,605	277,325,939	30.477	13.70	13.61	13.70	13.32	13.70	20,495,624	13.531	0.98%
2008-04-07	0	30.55	30.75	30.85	29.55	31.05	21,780,684	656,440,575	30.139	13.56	13.65	13.70	13.12	13.79	49,058,031	13.381	1.83%
2008-04-03	0	30.00	29.80	30.00	29.00	30.10	10,794,060	320,807,495	29.721	13.32	13.23	13.32	12.88	13.36	24,312,153	13.195	1.52%
2008-04-02	0	29.55	29.35	29.55	29.20	30.50	10,832,551	321,808,386	29.708	13.12	13.03	13.12	12.96	13.54	24,398,849	13.189	5.91%
2008-04-01	0	27.90	27.90	27.95	27.60	29.15	8,645,308	244,464,272	28.277	12.39	12.39	12.41	12.25	12.94	19,472,382	12.554	1.27%
2008-03-31	0	27.55	27.55	27.60	26.80	27.65	7,918,896	215,653,891	27.233	12.23	12.23	12.25	11.90	12.28	17,836,237	12.091	-1.61%
2008-03-28	0	28.00	27.80	28.10	26.15	28.10	8,894,989	242,379,587	27.249	12.43	12.34	12.48	11.61	12.48	20,034,754	12.098	3.90%
2008-03-27	0	27.10	26.80	27.15	25.80	27.20	4,861,309	129,249,794	26.587	11.97	11.83	11.99	11.39	12.01	11,010,381	11.739	0.93%
2008-03-26	0	26.85	26.50	26.75	25.30	27.00	9,242,971	242,122,364	26.195	11.85	11.70	11.81	11.17	11.92	20,934,409	11.566	3.07%
2008-03-25	0	26.05	26.20	26.25	24.20	26.20	10,078,436	255,394,127	25.341	11.50	11.57	11.59	10.68	11.57	22,826,654	11.188	8.09%
2008-03-20	0	24.10	24.15	24.20	22.95	24.70	10,022,078	239,629,587	23.910	10.64	10.66	10.68	10.13	10.91	22,699,009	10.557	-7.31%
2008-03-19	0	26.00	25.90	26.00	25.30	27.05	11,596,121	301,367,934	25.989	11.48	11.44	11.48	11.17	11.94	26,264,060	11.475	4.63%
2008-03-18	0	24.85	24.85	24.90	23.50	25.35	17,063,871	414,767,171	24.307	10.97	10.97	10.99	10.38	11.19	38,647,970	10.732	5.30%
2008-03-17	0	23.60	23.40	23.60	23.40	25.00	19,460,980	474,121,890	24.363	10.42	10.33	10.42	10.33	11.04	44,077,183	10.757	-4.26%
2008-03-14	0	24.65	24.25	24.50	24.15	25.95	9,646,296	239,896,421	24.869	10.88	10.71	10.82	10.66	11.46	21,847,900	10.980	-3.33%
2008-03-13	0	25.50	25.50	25.55	25.00	27.05	11,127,131	290,517,525	26.109	11.26	11.26	11.28	11.04	11.94	25,201,844	11.528	-5.90%
2008-03-12	0	27.10	27.05	27.10	26.35	27.10	14,097,835	374,520,029	26.566	11.97	11.94	11.97	11.63	11.97	31,930,193	11.729	6.48%
2008-03-11	0	25.45	25.40	25.60	25.05	26.40	13,085,417	335,523,770	25.641	11.24	11.21	11.30	11.06	11.66	29,637,167	11.321	0.20%
2008-03-10	0	25.40	25.35	25.40	24.95	27.20	12,505,260	321,533,923	25.712	11.21	11.19	11.21	11.02	12.01	28,323,169	11.352	-4.33%
2008-03-07	0	26.55	26.50	26.65	26.50	27.25	9,554,366	256,245,943	26.820	11.72	11.70	11.77	11.70	12.03	21,639,688	11.841	-4.67%
2008-03-06	0	27.85	27.80	27.95	27.45	28.45	6,522,786	182,442,063	27.970	12.30	12.27	12.34	12.12	12.56	14,773,461	12.349	0.54%
2008-03-05	0	27.70	27.90	27.95	27.00	27.95	5,548,811	153,024,404	27.578	12.23	12.32	12.34	11.92	12.34	12,567,505	12.176	0.73%
2008-03-04	0	27.50	27.30	27.50	27.20	28.65	8,704,851	240,860,197	27.670	12.14	12.05	12.14	12.01	12.65	19,715,621	12.217	-1.96%
2008-03-03	0	28.05	28.00	28.05	27.20	28.35	8,493,780	239,233,346	28.166	12.38	12.36	12.38	12.01	12.52	19,237,566	12.436	-2.43%
2008-02-29	0	28.75	28.70	28.75	28.70	29.65	8,413,344	245,229,221	29.148	12.69	12.67	12.69	12.67	13.09	19,055,387	12.869	-4.64%
2008-02-28	0	30.15	30.15	30.40	29.60	30.50	9,112,085	274,864,947	30.165	13.31	13.31	13.42	13.07	13.47	20,637,966	13.318	0.67%
2008-02-27	0	29.95	29.85	29.90	29.60	31.20	9,860,993	300,117,203	30.435	13.22	13.18	13.20	13.07	13.78	22,334,168	13.438	-0.33%
2008-02-26	0	30.05	30.05	30.10	28.95	30.50	8,759,503	260,209,939	29.706	13.27	13.27	13.29	12.78	13.47	19,839,402	13.116	3.44%
2008-02-25	0	29.05	29.00	29.05	28.85	29.30	6,884,463	199,614,902	28.995	12.83	12.80	12.83	12.74	12.94	15,592,624	12.802	0.35%
2008-02-22	0	28.95	28.60	29.00	28.00	29.20	13,126,766	376,464,532	28.679	12.78	12.63	12.80	12.36	12.89	29,730,819	12.662	-0.52%
2008-02-21	0	29.10	29.05	29.10	29.00	30.80	10,175,834	300,731,303	29.553	12.85	12.83	12.85	12.80	13.60	23,047,251	13.048	-4.28%
2008-02-20	0	30.40	30.20	30.55	29.85	32.00	8,867,585	270,048,468	30.453	13.42	13.33	13.49	13.18	14.13	20,084,197	13.446	-4.85%
2008-02-19	0	31.95	31.90	32.00	31.40	33.00	10,066,310	321,672,827	31.955	14.11	14.08	14.13	13.86	14.57	22,799,190	14.109	2.24%
2008-02-18	0	31.25	31.15	31.25	30.95	32.45	7,053,323	221,624,367	31.421	13.80	13.75	13.80	13.67	14.33	15,975,075	13.873	0.00%
2008-02-15	0	31.25	30.90	31.25	29.25	31.35	8,634,056	260,489,916	30.170	13.80	13.64	13.80	12.91	13.84	19,555,278	13.321	3.31%
2008-02-14	0	30.25	29.70	30.15	29.10	30.30	11,145,163	329,945,781	29.604	13.36	13.11	13.31	12.85	13.38	25,242,685	13.071	6.33%
2008-02-13	0	28.45	28.25	28.50	27.80	29.05	9,478,651	269,496,829	28.432	12.56	12.47	12.58	12.27	12.83	21,468,201	12.553	1.07%
2008-02-12	0	28.15	28.15	28.20	27.80	28.30	9,373,060	262,863,612	28.045	12.43	12.43	12.45	12.27	12.50	21,229,048	12.382	2.18%
2008-02-11	0	27.55	27.60	27.65	27.15	28.60	10,852,500	299,912,741	27.635	12.16	12.19	12.21	11.99	12.63	24,579,832	12.202	-2.13%
2008-02-06	0	28.15	28.10	28.35	28.00	29.05	6,197,935	176,240,644	28.435	12.43	12.41	12.52	12.36	12.83	14,037,706	12.555	-6.01%
2008-02-05	0	29.95	29.75	29.80	29.00	30.15	6,031,212	178,060,388	29.523	13.22	13.14	13.16	12.80	13.31	13,660,095	13.035	-0.33%
2008-02-04	0	30.05	30.05	30.10	29.00	30.15	9,733,617	289,182,138	29.710	13.27	13.27	13.29	12.80	13.31	22,045,674	13.117	5.62%
2008-02-01	0	28.45	28.20	28.25	28.25	30.15	17,673,943	513,727,175	29.067	12.56	12.45	12.47	12.47	13.31	40,029,722	12.834	-6.26%
2008-01-31	0	30.35	30.80	31.00	28.00	31.00	13,899,223	403,176,827	29.007	13.40	13.60	13.69	12.36	13.69	31,480,357	12.807	4.12%
2008-01-30	0	29.15	29.00	29.20	28.65	30.40	10,529,637	309,585,492	29.401	12.87	12.80	12.89	12.65	13.42	23,848,580	12.981	-3.00%
2008-01-29	0	30.05	29.70	30.05	29.60	30.70	10,047,770	303,378,662	30.194	13.27	13.11	13.27	13.07	13.55	22,757,199	13.331	0.33%
2008-01-28	0	29.95	29.70	29.95	29.00	32.00	8,692,937	261,775,382	30.114	13.22	13.11	13.22	12.80	14.13	19,688,637	13.296	-6.41%
2008-01-25	0	32.00	31.85	32.00	31.60	33.60	13,614,911	436,232,808	32.041	14.13	14.06	14.13	13.95	14.84	30,836,418	14.147	7.02%
2008-01-24	0	29.90	30.15	30.20	28.95	31.80	21,395,889	641,704,825	29.992	13.20	13.31	13.33	12.78	14.04	48,459,559	13.242	1.36%
2008-01-23	0	29.50	29.40	29.50	28.55	30.00	18,500,226	538,477,063	29.107	13.02	12.98	13.02	12.61	13.25	41,901,171	12.851	9.87%
2008-01-22	0	26.85	26.80	26.85	25.95	27.95	17,771,900	480,831,900	27.056	11.85	11.83	11.85	11.46	12.34	40,251,585	11.946	-5.95%
2008-01-21	0	28.55	28.60	28.80	28.35	29.65	10,095,429	293,679,083	29.090	12.61	12.63	12.72	12.52	13.09	22,865,142	12.844	-6.55%
2008-01-18	0	30.55	30.55	30.60	28.85	30.65	14,332,186	423,968,264	29.582	13.49	13.49	13.51	12.74	13.53	32,460,975	13.061	0.16%
2008-01-17	0	30.50	30.45	30.50	29.05	30.60	12,923,171	387,104,746	29.954	13.47	13.44	13.47	12.83	13.51	29,269,696	13.225	1.33%
2008-01-16	0	30.10	30.15	30.25	29.15	30.50	15,795,852	473,799,256	29.995	13.29	13.31	13.36	12.87	13.47	35,776,033	13.243	-2.75%
2008-01-15	0	30.95	31.10	31.65	30.80	32.15	18,008,261	567,319,519	31.503	13.67	13.73	13.97	13.60	14.19	40,786,919	13.909	-2.21%
2008-01-14	0	31.65	31.65	31.90	31.50	33.30	11,929,677	383,665,392	32.161	13.97	13.97	14.08	13.91	14.70	27,019,531	14.200	-4.09%
2008-01-11	0	33.00	33.00	33.15	32.80	34.30	8,909,721	298,953,658	33.554	14.57	14.57	14.64	14.48	15.14	20,179,631	14.815	-1.64%
2008-01-10	0	33.55	33.40	33.55	32.95	34.25	6,120,131	204,295,984	33.381	14.81	14.75	14.81	14.55	15.12	13,861,488	14.738	-1.03%
2008-01-09	0	33.90	33.75	34.00	32.75	34.05	8,992,589	302,797,160	33.672	14.97	14.90	15.01	14.46	15.03	20,367,319	14.867	2.11%
2008-01-08	0	33.20	33.20	33.40	33.00	35.45	8,390,346	286,558,536	34.153	14.66	14.66	14.75	14.57	15.65	19,003,299	15.079	-2.78%
2008-01-07	0	34.15	34.05	34.15	33.05	34.25	10,241,370	344,335,959	33.622	15.08	15.03	15.08	14.59	15.12	23,195,684	14.845	-1.01%
2008-01-04	0	34.50	34.35	34.70	34.05	34.80	13,352,639	459,355,022	34.402	15.23	15.17	15.32	15.03	15.36	30,242,398	15.189	1.92%
2008-01-03	0	33.85	33.80	33.90	33.20	34.40	15,659,802	529,987,465	33.844	14.95	14.92	14.97	14.66	15.19	35,467,893	14.943	-0.73%
2008-01-02	0	34.10	33.90	34.05	33.85	35.30	9,660,447	331,981,048	34.365	15.06	14.97	15.03	14.95	15.59	21,879,951	15.173	-3.40%
2007-12-31	0	35.30	36.20	36.50	33.10	36.20	4,122,790	140,807,289	34.153	15.59	15.98	16.12	14.61	15.98	9,337,709	15.079	5.69%
2007-12-28	0	33.40	33.70	33.75	33.00	34.95	7,092,087	238,891,202	33.684	14.75	14.88	14.90	14.57	15.43	16,062,871	14.872	-4.84%
2007-12-27	0	35.10	35.25	35.30	34.35	35.30	6,259,081	217,876,157	34.810	15.50	15.56	15.59	15.17	15.59	14,176,196	15.369	1.01%
2007-12-24	0	34.75	34.70	34.80	34.10	35.50	3,710,726	128,634,080	34.665	15.34	15.32	15.36	15.06	15.67	8,404,425	15.306	3.42%
2007-12-21	0	33.60	33.55	33.60	33.00	34.25	10,154,073	343,192,102	33.798	14.84	14.81	14.84	14.57	15.12	22,997,965	14.923	1.82%
2007-12-20	0	33.00	32.60	33.00	32.40	33.00	5,997,363	196,213,819	32.717	14.57	14.39	14.57	14.31	14.57	13,583,430	14.445	0.92%
2007-12-19	0	32.70	32.50	32.75	31.50	33.00	8,198,104	266,345,671	32.489	14.44	14.35	14.46	13.91	14.57	18,567,890	14.344	3.15%
2007-12-18	0	31.70	31.65	31.80	30.90	32.80	12,309,125	390,854,476	31.753	14.00	13.97	14.04	13.64	14.48	27,878,943	14.020	-1.71%
2007-12-17	0	32.25	32.30	32.45	31.10	34.20	13,722,259	442,517,646	32.248	14.24	14.26	14.33	13.73	15.10	31,079,551	14.238	-6.66%
2007-12-14	0	34.55	34.55	34.60	33.25	34.95	14,915,783	514,886,916	34.520	15.25	15.25	15.28	14.68	15.43	33,782,764	15.241	0.88%
2007-12-13	0	34.25	34.20	34.25	34.10	36.35	11,045,326	389,944,228	35.304	15.12	15.10	15.12	15.06	16.05	25,016,564	15.587	-2.84%
2007-12-12	0	35.25	35.00	35.25	34.40	35.95	11,143,403	389,350,939	34.940	15.56	15.45	15.56	15.19	15.87	25,238,699	15.427	-3.42%
2007-12-11	0	36.50	36.55	36.60	35.70	37.00	10,199,377	370,747,550	36.350	16.12	16.14	16.16	15.76	16.34	23,100,574	16.049	0.83%
2007-12-10	0	36.20	36.30	36.50	36.00	37.10	10,945,954	401,905,141	36.717	15.98	16.03	16.12	15.89	16.38	24,791,496	16.211	-2.16%
2007-12-07	0	37.00	37.05	37.30	36.90	38.80	15,980,312	600,927,267	37.604	16.34	16.36	16.47	16.29	17.13	36,193,816	16.603	-1.46%
2007-12-06	0	37.55	37.35	37.60	36.80	38.10	14,385,795	537,309,977	37.350	16.58	16.49	16.60	16.25	16.82	32,582,394	16.491	3.02%
2007-12-05	0	36.45	36.50	36.65	35.60	37.25	8,509,204	310,708,606	36.514	16.09	16.12	16.18	15.72	16.45	19,272,500	16.122	1.11%
2007-12-04	0	36.05	36.05	36.20	34.60	36.80	7,381,807	264,864,644	35.881	15.92	15.92	15.98	15.28	16.25	16,719,058	15.842	2.27%
2007-12-03	0	35.25	35.40	35.45	34.90	37.00	9,908,478	358,683,310	36.200	15.56	15.63	15.65	15.41	16.34	22,441,717	15.983	-0.14%
2007-11-30	0	35.30	35.30	35.40	34.55	36.50	13,615,918	484,604,940	35.591	15.59	15.59	15.63	15.25	16.12	30,838,699	15.714	2.62%
2007-11-29	0	34.40	34.35	34.40	32.85	35.40	17,009,782	581,205,066	34.169	15.19	15.17	15.19	14.50	15.63	38,525,463	15.086	7.67%
2007-11-28	0	31.95	31.95	32.00	31.20	32.70	11,490,768	365,070,143	31.771	14.11	14.11	14.13	13.78	14.44	26,025,446	14.027	-1.69%
2007-11-27	0	32.50	32.50	32.55	31.65	32.90	7,095,800	228,353,345	32.181	14.35	14.35	14.37	13.97	14.53	16,071,281	14.209	0.00%
2007-11-26	0	32.50	32.45	32.50	32.00	33.40	6,915,634	224,210,138	32.421	14.35	14.33	14.35	14.13	14.75	15,663,223	14.314	3.17%
2007-11-23	0	31.50	31.50	31.55	30.75	31.70	8,108,957	254,114,725	31.338	13.91	13.91	13.93	13.58	14.00	18,365,981	13.836	3.96%
2007-11-22	0	30.30	30.00	30.15	29.75	31.65	11,450,452	351,183,091	30.670	13.38	13.25	13.31	13.14	13.97	25,934,134	13.541	-1.46%
2007-11-21	0	30.75	30.85	30.90	30.20	31.25	12,935,831	398,183,885	30.781	13.58	13.62	13.64	13.33	13.80	29,298,370	13.591	-0.81%
2007-11-20	0	31.00	31.00	31.05	29.50	31.30	9,959,741	301,090,409	30.231	13.69	13.69	13.71	13.02	13.82	22,557,822	13.347	-0.96%
2007-11-19	0	31.30	31.10	31.40	30.55	32.40	13,211,945	412,601,305	31.229	13.82	13.73	13.86	13.49	14.31	29,923,740	13.788	-2.34%
2007-11-16	0	32.05	31.95	32.00	32.00	33.00	13,154,244	425,891,097	32.377	14.15	14.11	14.13	14.13	14.57	29,793,053	14.295	-5.87%
2007-11-15	0	34.05	34.00	34.05	33.40	34.90	6,149,042	209,663,850	34.097	15.03	15.01	15.03	14.75	15.41	13,926,968	15.055	-2.44%
2007-11-14	0	34.90	34.90	34.95	34.55	35.50	10,061,136	350,941,501	34.881	15.41	15.41	15.43	15.25	15.67	22,787,472	15.401	2.95%
2007-11-13	0	33.90	33.90	33.95	32.40	34.00	10,981,570	361,707,462	32.938	14.97	14.97	14.99	14.31	15.01	24,872,163	14.543	1.65%
2007-11-12	0	33.35	33.30	33.35	32.40	35.25	8,270,156	276,248,218	33.403	14.72	14.70	14.72	14.31	15.56	18,731,080	14.748	-5.39%
2007-11-09	0	35.25	35.35	35.40	34.55	35.95	7,523,607	266,225,412	35.385	15.56	15.61	15.63	15.25	15.87	17,040,221	15.623	0.71%
2007-11-08	0	35.00	34.90	35.00	33.60	35.65	8,703,479	302,696,358	34.779	15.45	15.41	15.45	14.84	15.74	19,712,514	15.356	-0.99%
2007-11-07	0	35.35	35.35	35.50	34.00	36.15	19,133,385	666,158,294	34.817	15.61	15.61	15.67	15.01	15.96	43,335,213	15.372	6.80%
2007-11-06	0	33.10	33.00	33.05	31.65	33.30	28,095,288	914,667,290	32.556	14.61	14.57	14.59	13.97	14.70	63,633,031	14.374	1.07%
2007-11-05	0	32.75	32.65	32.90	32.40	35.55	17,697,700	597,647,301	33.770	14.46	14.42	14.53	14.31	15.70	40,083,529	14.910	-7.36%
2007-11-02	0	35.35	35.15	35.45	34.85	36.40	12,773,722	456,598,217	35.745	15.61	15.52	15.65	15.39	16.07	28,931,209	15.782	-5.23%
2007-11-01	0	37.30	37.25	37.30	36.10	37.55	10,644,941	394,878,289	37.095	16.47	16.45	16.47	15.94	16.58	24,109,732	16.378	1.22%
2007-10-31	0	36.85	36.80	36.90	36.15	37.15	12,956,349	474,240,333	36.603	16.27	16.25	16.29	15.96	16.40	29,344,841	16.161	-2.51%
2007-10-30	0	37.80	37.55	37.80	37.00	38.30	26,530,496	999,767,641	37.684	16.69	16.58	16.69	16.34	16.91	60,088,933	16.638	-3.45%
2007-10-29	0	39.15	39.05	39.20	37.60	39.35	12,852,054	497,655,041	38.722	17.29	17.24	17.31	16.60	17.37	29,108,623	17.096	8.54%
2007-10-26	0	36.50	36.50	36.60	35.65	38.40	20,080,763	740,653,619	36.884	15.93	15.93	15.97	15.55	16.75	46,023,120	16.093	2.24%
2007-10-25	0	35.70	35.55	35.60	34.00	36.20	9,130,768	319,373,485	34.978	15.58	15.51	15.53	14.83	15.79	20,926,816	15.261	3.63%
2007-10-24	0	34.45	34.30	34.45	34.00	35.40	9,082,500	316,638,030	34.862	15.03	14.97	15.03	14.83	15.45	20,816,190	15.211	1.32%
2007-10-23	0	34.00	34.00	34.10	33.00	34.50	10,396,636	353,531,485	34.004	14.83	14.83	14.88	14.40	15.05	23,828,060	14.837	3.03%
2007-10-22	0	33.00	32.95	33.05	32.40	33.05	16,056,100	524,901,758	32.692	14.40	14.38	14.42	14.14	14.42	36,798,991	14.264	-2.94%
2007-10-18	0	34.00	34.00	34.10	33.50	35.45	7,689,623	263,487,324	34.265	14.83	14.83	14.88	14.62	15.47	17,623,854	14.951	-0.58%
2007-10-17	0	34.20	34.35	34.45	33.05	34.50	9,090,863	308,912,083	33.981	14.92	14.99	15.03	14.42	15.05	20,835,358	14.826	-2.29%
2007-10-16	0	35.00	35.00	35.05	34.15	35.60	6,885,500	241,178,657	35.027	15.27	15.27	15.29	14.90	15.53	15,780,884	15.283	-2.64%
2007-10-15	0	35.95	35.70	35.90	34.70	36.25	5,699,444	202,234,852	35.483	15.69	15.58	15.66	15.14	15.82	13,062,561	15.482	1.70%
2007-10-12	0	35.35	35.15	35.35	34.70	36.00	4,112,839	145,949,729	35.486	15.42	15.34	15.42	15.14	15.71	9,426,220	15.483	-1.81%
2007-10-11	0	36.00	36.00	36.05	35.65	37.80	6,829,136	248,032,583	36.320	15.71	15.71	15.73	15.55	16.49	15,651,703	15.847	-1.64%
2007-10-10	0	36.60	36.30	36.50	36.30	37.95	10,902,850	405,484,975	37.191	15.97	15.84	15.93	15.84	16.56	24,988,252	16.227	3.54%
2007-10-09	0	35.35	35.25	35.50	33.75	35.50	9,611,035	331,383,184	34.479	15.42	15.38	15.49	14.73	15.49	22,027,540	15.044	3.82%
2007-10-08	0	34.05	34.05	34.10	33.90	35.50	14,278,000	490,020,386	34.320	14.86	14.86	14.88	14.79	15.49	32,723,762	14.974	0.44%
2007-10-05	0	33.90	33.65	33.90	32.20	33.95	9,616,142	320,439,710	33.323	14.79	14.68	14.79	14.05	14.81	22,039,245	14.540	3.20%
2007-10-04	0	32.85	32.60	32.90	32.45	33.60	19,243,854	635,637,519	33.031	14.33	14.22	14.35	14.16	14.66	44,105,007	14.412	-5.19%
2007-10-03	0	34.65	34.60	34.70	34.00	36.10	13,245,674	467,755,583	35.314	15.12	15.10	15.14	14.83	15.75	30,357,773	15.408	-3.21%
2007-10-02	0	35.80	35.55	35.80	34.50	36.00	16,238,044	572,870,864	35.280	15.62	15.51	15.62	15.05	15.71	37,215,988	15.393	2.87%
2007-09-28	0	34.80	34.65	34.80	34.00	35.00	10,822,210	373,744,527	34.535	15.18	15.12	15.18	14.83	15.27	24,803,433	15.068	1.02%
2007-09-27	0	34.45	34.35	34.50	33.20	34.50	15,439,939	522,432,568	33.836	15.03	14.99	15.05	14.49	15.05	35,386,811	14.763	0.29%
2007-09-25	0	34.35	34.40	34.50	33.90	34.50	8,224,638	281,174,435	34.187	14.99	15.01	15.05	14.79	15.05	18,850,056	14.916	0.15%
2007-09-24	0	34.30	34.20	34.40	33.10	35.70	8,879,782	304,475,603	34.289	14.97	14.92	15.01	14.44	15.58	20,351,581	14.961	3.94%
2007-09-21	0	33.00	32.90	33.05	32.40	33.80	8,702,628	285,360,979	32.790	14.40	14.35	14.42	14.14	14.75	19,945,561	14.307	-1.49%
2007-09-20	0	33.50	33.50	33.55	33.00	34.80	9,040,085	305,922,220	33.841	14.62	14.62	14.64	14.40	15.18	20,718,979	14.765	-1.47%
2007-09-19	0	34.00	34.00	34.05	32.50	35.00	25,735,373	874,765,580	33.991	14.83	14.83	14.86	14.18	15.27	58,982,926	14.831	10.75%
2007-09-18	0	30.70	30.60	30.70	30.00	31.05	12,078,600	372,252,372	30.819	13.39	13.35	13.39	13.09	13.55	27,682,955	13.447	-2.54%
2007-09-17	0	31.50	31.40	31.45	31.20	32.90	13,033,029	418,713,240	32.127	13.74	13.70	13.72	13.61	14.35	29,870,412	14.018	-5.41%
2007-09-14	0	33.30	33.45	33.60	33.00	34.30	13,871,985	466,120,491	33.602	14.53	14.59	14.66	14.40	14.97	31,793,216	14.661	0.00%
2007-09-13	0	33.30	33.25	33.30	32.50	34.05	19,669,882	649,819,546	33.036	14.53	14.51	14.53	14.18	14.86	45,081,421	14.414	4.23%
2007-09-12	0	31.95	31.90	32.00	30.65	32.05	11,297,151	353,781,836	31.316	13.94	13.92	13.96	13.37	13.98	25,891,951	13.664	6.50%
2007-09-11	0	30.00	29.90	30.00	29.70	30.75	9,896,749	297,797,505	30.090	13.09	13.05	13.09	12.96	13.42	22,682,368	13.129	-0.33%
2007-09-10	0	30.10	30.10	30.15	29.00	30.35	9,163,222	271,798,894	29.662	13.13	13.13	13.16	12.65	13.24	21,001,197	12.942	1.86%
2007-09-07	0	29.55	29.45	29.55	29.35	30.70	12,621,540	380,483,763	30.146	12.89	12.85	12.89	12.81	13.39	28,927,320	13.153	-3.75%
2007-09-06	0	30.70	30.55	30.70	29.90	30.70	11,970,748	361,112,245	30.166	13.39	13.33	13.39	13.05	13.39	27,435,769	13.162	0.66%
2007-09-05	0	30.50	30.40	30.50	29.50	30.65	22,661,700	684,656,540	30.212	13.31	13.26	13.31	12.87	13.37	51,938,372	13.182	5.35%
2007-09-04	0	28.95	28.95	29.00	28.10	29.65	7,349,354	211,425,890	28.768	12.63	12.63	12.65	12.26	12.94	16,843,991	12.552	3.21%
2007-09-03	0	28.05	28.00	28.10	27.50	28.60	11,352,854	317,638,728	27.979	12.24	12.22	12.26	12.00	12.48	26,019,617	12.208	-1.75%
2007-08-31	0	28.55	28.55	28.60	27.65	28.80	12,681,680	359,139,496	28.320	12.46	12.46	12.48	12.06	12.57	29,065,154	12.356	3.63%
2007-08-30	0	27.55	27.50	27.55	27.55	28.50	12,157,012	340,370,089	27.998	12.02	12.00	12.02	12.02	12.44	27,862,667	12.216	2.04%
2007-08-29	0	27.00	27.15	27.25	26.25	27.45	16,571,917	446,873,858	26.966	11.78	11.85	11.89	11.45	11.98	37,981,192	11.766	-2.00%
2007-08-28	0	27.55	27.55	27.80	27.40	28.40	10,645,385	297,494,609	27.946	12.02	12.02	12.13	11.96	12.39	24,398,168	12.193	-2.13%
2007-08-27	0	28.15	28.00	28.10	27.75	28.30	13,390,288	375,092,724	28.012	12.28	12.22	12.26	12.11	12.35	30,689,214	12.222	2.93%
2007-08-24	0	27.35	27.25	27.35	26.90	27.70	7,625,500	208,233,750	27.308	11.93	11.89	11.93	11.74	12.09	17,476,891	11.915	-1.26%
2007-08-23	0	27.70	27.70	27.75	27.40	29.05	23,646,197	659,279,952	27.881	12.09	12.09	12.11	11.96	12.68	54,194,741	12.165	3.94%
2007-08-22	0	26.65	26.60	26.65	25.40	27.20	30,798,416	809,846,464	26.295	11.63	11.61	11.63	11.08	11.87	70,586,919	11.473	6.60%
2007-08-21	0	25.00	24.95	25.00	24.65	25.80	21,601,982	542,852,208	25.130	10.91	10.89	10.91	10.76	11.26	49,509,603	10.965	3.31%
2007-08-20	0	24.20	24.30	24.35	23.50	24.75	36,938,920	884,440,653	23.943	10.56	10.60	10.62	10.25	10.80	84,660,346	10.447	6.37%
2007-08-17	0	22.75	22.65	22.70	21.80	24.80	27,407,312	630,365,130	23.000	9.926	9.883	9.904	9.512	10.82	62,814,844	10.035	-6.19%
2007-08-16	0	24.25	24.50	24.60	22.55	24.80	24,424,333	572,525,669	23.441	10.58	10.69	10.73	9.839	10.82	55,978,152	10.228	0.21%
2007-08-15	0	24.20	24.10	24.20	24.15	24.95	12,168,480	298,581,123	24.537	10.56	10.52	10.56	10.54	10.89	27,888,951	10.706	-3.97%
2007-08-14	0	25.20	25.10	25.20	24.75	25.40	11,531,900	289,507,570	25.105	11.00	10.95	11.00	10.80	11.08	26,429,973	10.954	0.80%
2007-08-13	0	25.00	24.90	25.00	24.55	25.25	17,706,669	440,325,192	24.868	10.91	10.86	10.91	10.71	11.02	40,581,932	10.850	1.83%
2007-08-10	0	24.55	24.55	24.75	22.60	25.10	15,833,124	393,193,164	24.834	10.71	10.71	10.80	9.861	10.95	36,287,952	10.835	-6.48%
2007-08-09	0	26.25	26.25	26.30	26.10	27.00	10,082,095	268,924,881	26.674	11.45	11.45	11.48	11.39	11.78	23,107,163	11.638	-1.32%
2007-08-08	0	26.60	26.60	26.70	26.50	27.10	13,010,591	347,074,672	26.676	11.61	11.61	11.65	11.56	11.82	29,818,986	11.639	-0.75%
2007-08-07	0	26.80	26.80	26.95	26.50	27.80	6,624,150	179,847,625	27.150	11.69	11.69	11.76	11.56	12.13	15,181,896	11.846	-0.74%
2007-08-06	0	27.00	26.90	27.05	26.55	27.55	9,740,182	261,602,359	26.858	11.78	11.74	11.80	11.58	12.02	22,323,532	11.719	-4.76%
2007-08-03	0	28.35	28.30	28.40	27.95	28.40	7,188,224	202,848,473	28.220	12.37	12.35	12.39	12.20	12.39	16,474,697	12.313	1.07%
2007-08-02	0	28.05	28.00	28.05	27.80	28.80	10,221,797	289,091,912	28.282	12.24	12.22	12.24	12.13	12.57	23,427,346	12.340	-2.09%
2007-08-01	0	28.65	28.65	28.80	28.55	29.90	22,725,850	658,157,611	28.961	12.50	12.50	12.57	12.46	13.05	52,085,397	12.636	-1.88%
2007-07-31	0	29.20	29.30	29.35	28.65	29.35	13,552,130	392,640,987	28.973	12.74	12.78	12.81	12.50	12.81	31,060,140	12.641	0.69%
2007-07-30	0	29.00	29.15	29.20	28.55	29.15	8,608,900	247,133,972	28.707	12.65	12.72	12.74	12.46	12.72	19,730,746	12.525	1.40%
2007-07-27	0	28.60	28.55	28.60	28.15	28.70	18,101,154	516,344,977	28.526	12.48	12.46	12.48	12.28	12.52	41,486,052	12.446	-2.89%
2007-07-26	0	29.45	29.40	29.50	29.20	29.85	22,251,277	654,637,031	29.420	12.85	12.83	12.87	12.74	13.02	50,997,723	12.837	-1.67%
2007-07-25	0	29.95	29.90	30.00	29.80	30.70	9,550,100	287,049,348	30.057	13.07	13.05	13.09	13.00	13.39	21,887,883	13.115	-2.44%
2007-07-24	0	30.70	30.60	30.70	29.75	30.70	14,211,368	427,886,926	30.109	13.39	13.35	13.39	12.98	13.39	32,571,048	13.137	2.50%
2007-07-23	0	29.95	29.90	29.95	29.00	29.95	9,291,768	273,954,280	29.484	13.07	13.05	13.07	12.65	13.07	21,295,812	12.864	1.35%
2007-07-20	0	29.55	29.40	29.55	28.50	29.60	11,028,100	321,266,810	29.132	12.89	12.83	12.89	12.44	12.92	25,275,313	12.711	3.14%
2007-07-19	0	28.65	28.65	28.75	28.50	29.25	7,847,074	226,186,039	28.824	12.50	12.50	12.54	12.44	12.76	17,984,716	12.577	-1.04%
2007-07-18	0	28.95	29.00	29.05	28.75	29.60	7,685,898	223,772,005	29.115	12.63	12.65	12.68	12.54	12.92	17,615,317	12.703	-3.34%
2007-07-17	0	29.95	29.95	30.00	29.40	30.00	6,692,890	199,737,239	29.843	13.07	13.07	13.09	12.83	13.09	15,339,441	13.021	0.50%
2007-07-16	0	29.80	29.60	29.80	29.40	30.05	12,714,991	378,748,937	29.788	13.00	12.92	13.00	12.83	13.11	29,141,500	12.997	1.02%
2007-07-13	0	29.50	29.50	29.70	28.70	29.55	7,674,152	222,280,326	28.965	12.87	12.87	12.96	12.52	12.89	17,588,396	12.638	3.33%
2007-07-12	0	28.55	28.55	28.65	28.00	28.75	13,288,322	377,349,217	28.397	12.46	12.46	12.50	12.22	12.54	30,455,518	12.390	2.15%
2007-07-11	0	27.95	27.85	27.90	27.80	28.55	10,293,716	289,267,047	28.101	12.20	12.15	12.17	12.13	12.46	23,592,177	12.261	-1.76%
2007-07-10	0	28.45	28.45	28.50	27.70	28.45	13,047,400	366,989,768	28.127	12.41	12.41	12.44	12.09	12.41	29,903,348	12.273	0.35%
2007-07-09	0	28.35	28.30	28.35	28.00	28.85	12,765,278	362,874,766	28.427	12.37	12.35	12.37	12.22	12.59	29,256,753	12.403	0.18%
2007-07-06	0	28.30	28.35	28.40	27.70	28.65	12,281,658	343,673,463	27.983	12.35	12.37	12.39	12.09	12.50	28,148,344	12.209	0.00%
2007-07-05	0	28.30	28.40	28.45	27.50	28.50	11,453,000	319,888,942	27.931	12.35	12.39	12.41	12.00	12.44	26,249,142	12.187	2.35%
2007-07-04	0	27.65	27.65	27.70	27.05	27.90	14,625,317	400,466,616	27.382	12.06	12.06	12.09	11.80	12.17	33,519,778	11.947	1.28%
2007-07-03	0	27.30	27.15	27.30	26.50	27.50	14,157,053	381,725,530	26.964	11.91	11.85	11.91	11.56	12.00	32,446,563	11.765	1.30%
2007-06-29	0	26.95	26.80	26.95	26.45	27.20	6,599,043	176,717,080	26.779	11.76	11.69	11.76	11.54	11.87	15,124,353	11.684	-1.10%
2007-06-28	0	27.25	27.10	27.30	26.50	27.25	12,673,821	341,517,042	26.947	11.89	11.82	11.91	11.56	11.89	29,047,142	11.757	3.81%
2007-06-27	0	26.25	26.25	26.30	26.15	27.10	8,685,352	229,291,259	26.400	11.45	11.45	11.48	11.41	11.82	19,905,967	11.519	-3.14%
2007-06-26	0	27.10	26.70	27.00	26.70	27.35	9,538,450	258,180,035	27.067	11.82	11.65	11.78	11.65	11.93	21,861,183	11.810	0.18%
2007-06-25	0	27.05	27.05	27.15	27.00	27.65	9,254,706	253,149,002	27.354	11.80	11.80	11.85	11.78	12.06	21,210,869	11.935	-4.08%
2007-06-22	0	28.20	28.10	28.20	27.65	28.45	8,946,480	250,667,939	28.019	12.30	12.26	12.30	12.06	12.41	20,504,446	12.225	-0.18%
2007-06-21	0	28.25	28.25	28.40	28.05	28.65	11,115,227	314,342,304	28.280	12.33	12.33	12.39	12.24	12.50	25,474,999	12.339	0.89%
2007-06-20	0	28.00	27.90	28.00	27.65	28.25	12,208,076	341,134,058	27.943	12.22	12.17	12.22	12.06	12.33	27,979,701	12.192	0.54%
2007-06-18	0	27.85	27.65	27.85	26.90	27.90	6,889,000	189,599,630	27.522	12.15	12.06	12.15	11.74	12.17	15,788,906	12.008	1.46%
2007-06-15	0	27.45	27.30	27.50	26.90	28.50	8,110,682	221,914,891	27.361	11.98	11.91	12.00	11.74	12.44	18,588,880	11.938	3.39%
2007-06-14	0	26.55	26.30	26.35	26.05	26.85	4,740,571	125,543,666	26.483	11.58	11.48	11.50	11.37	11.72	10,864,919	11.555	1.92%
2007-06-13	0	26.05	26.05	26.10	25.70	26.40	2,522,999	65,474,096	25.951	11.37	11.37	11.39	11.21	11.52	5,782,464	11.323	-0.76%
2007-06-12	0	26.25	26.20	26.25	25.85	26.40	4,083,522	106,637,932	26.114	11.45	11.43	11.45	11.28	11.52	9,359,028	11.394	0.77%
2007-06-11	0	26.05	26.00	26.10	25.90	26.30	4,706,300	122,665,858	26.064	11.37	11.34	11.39	11.30	11.48	10,786,373	11.372	1.96%
2007-06-08	0	25.55	25.50	25.55	25.50	25.95	8,238,529	211,572,088	25.681	11.15	11.13	11.15	11.13	11.32	18,881,892	11.205	-3.77%
2007-06-07	0	26.55	26.45	26.55	25.25	26.70	9,621,188	249,924,886	25.977	11.58	11.54	11.58	11.02	11.65	22,050,810	11.334	0.76%
2007-06-06	0	26.35	26.05	26.35	26.00	26.35	7,920,286	206,581,003	26.083	11.50	11.37	11.50	11.34	11.50	18,152,511	11.380	0.76%
2007-06-05	0	26.15	26.00	26.10	25.60	26.25	4,742,612	122,996,648	25.934	11.41	11.34	11.39	11.17	11.45	10,869,597	11.316	0.19%
2007-06-04	0	26.10	26.10	26.15	25.80	27.00	9,894,948	261,424,754	26.420	11.39	11.39	11.41	11.26	11.78	22,678,241	11.528	1.95%
2007-06-01	0	25.60	25.60	25.70	24.60	25.75	21,419,415	536,418,291	25.044	11.17	11.17	11.21	10.73	11.24	49,091,178	10.927	4.07%
2007-05-31	0	24.60	24.60	24.65	24.30	25.00	26,551,349	649,734,379	24.471	10.73	10.73	10.76	10.60	10.91	60,853,062	10.677	1.65%
2007-05-30	0	24.20	24.20	24.25	23.55	24.30	7,432,282	177,690,817	23.908	10.56	10.56	10.58	10.28	10.60	17,034,054	10.432	1.89%
2007-05-29	0	23.75	23.70	23.90	23.45	23.95	4,861,317	115,616,510	23.783	10.36	10.34	10.43	10.23	10.45	11,141,657	10.377	0.21%
2007-05-28	0	23.70	23.70	23.75	23.70	24.30	5,900,548	141,354,359	23.956	10.34	10.34	10.36	10.34	10.60	13,523,472	10.453	-2.67%
2007-05-25	0	24.35	24.35	24.45	23.75	24.90	11,454,100	278,536,810	24.318	10.62	10.62	10.67	10.36	10.86	26,251,663	10.610	-2.21%
2007-05-23	0	24.90	24.80	24.95	24.70	25.15	7,830,439	195,878,707	25.015	10.86	10.82	10.89	10.78	10.97	17,946,591	10.915	1.22%
2007-05-22	0	24.60	24.60	24.70	24.60	25.20	20,021,520	495,050,290	24.726	10.73	10.73	10.78	10.73	11.00	45,887,341	10.788	0.20%
2007-05-21	0	24.55	24.25	24.45	23.70	24.60	10,657,400	258,530,912	24.258	10.71	10.58	10.67	10.34	10.73	24,425,705	10.584	4.25%
2007-05-18	0	23.55	23.50	23.55	23.20	23.85	10,666,266	251,002,633	23.532	10.28	10.25	10.28	10.12	10.41	24,446,025	10.268	-2.28%
2007-05-17	0	24.10	24.05	24.10	23.65	24.30	6,395,500	153,747,916	24.040	10.52	10.49	10.52	10.32	10.60	14,657,853	10.489	0.21%
2007-05-16	0	24.05	23.80	24.00	23.65	24.10	3,024,687	72,252,223	23.888	10.49	10.38	10.47	10.32	10.52	6,932,283	10.423	0.42%
2007-05-15	0	23.95	23.85	23.95	23.75	24.60	5,231,191	126,077,622	24.101	10.45	10.41	10.45	10.36	10.73	11,989,372	10.516	-2.04%
2007-05-14	0	24.45	24.45	24.50	24.25	24.75	9,109,687	223,386,031	24.522	10.67	10.67	10.69	10.58	10.80	20,878,500	10.699	0.82%
2007-05-11	0	24.25	24.30	24.45	23.55	24.75	7,979,948	193,819,018	24.288	10.58	10.60	10.67	10.28	10.80	18,289,250	10.597	-2.41%
2007-05-10	0	24.85	24.80	24.85	24.20	25.05	5,428,175	134,703,471	24.816	10.84	10.82	10.84	10.56	10.93	12,440,839	10.828	0.81%
2007-05-09	0	24.65	24.60	24.65	24.20	25.10	5,775,344	141,966,810	24.582	10.76	10.73	10.76	10.56	10.95	13,236,516	10.725	1.44%
2007-05-08	0	24.30	24.30	24.50	23.95	24.80	6,696,787	162,669,559	24.291	10.60	10.60	10.69	10.45	10.82	15,348,372	10.598	-2.02%
2007-05-07	0	24.80	24.75	24.80	24.55	25.30	16,021,823	395,669,338	24.696	10.82	10.80	10.82	10.71	11.04	36,720,431	10.775	3.33%
2007-05-04	0	24.00	23.95	24.00	23.65	24.20	12,402,501	297,013,936	23.948	10.47	10.45	10.47	10.32	10.56	28,425,304	10.449	2.13%
2007-05-03	0	23.50	23.50	23.60	23.20	24.00	3,988,152	94,114,155	23.598	10.25	10.25	10.30	10.12	10.47	9,140,449	10.296	0.86%
2007-05-02	0	23.30	23.15	23.30	23.10	23.45	5,440,531	126,510,650	23.253	10.17	10.10	10.17	10.08	10.23	12,469,158	10.146	-0.21%
2007-04-30	0	23.35	23.35	23.40	22.55	23.45	3,303,187	75,900,788	22.978	10.19	10.19	10.21	9.839	10.23	7,570,577	10.026	1.08%
2007-04-27	0	23.10	23.05	23.20	22.85	23.35	4,965,410	114,877,727	23.136	10.08	10.06	10.12	9.970	10.19	11,380,228	10.095	-1.07%
2007-04-26	0	23.35	23.45	23.50	23.20	23.55	4,978,047	116,243,724	23.351	10.19	10.23	10.25	10.12	10.28	11,409,191	10.189	1.08%
2007-04-25	0	23.10	23.10	23.15	22.95	23.25	4,325,400	99,932,453	23.104	10.08	10.08	10.10	10.01	10.14	9,913,388	10.081	-1.28%
2007-04-24	0	23.40	23.30	23.35	22.95	23.70	6,179,184	144,009,858	23.306	10.21	10.17	10.19	10.01	10.34	14,162,078	10.169	-1.06%
2007-04-23	0	23.65	23.55	23.60	23.55	23.95	6,935,385	164,158,084	23.670	10.32	10.28	10.30	10.28	10.45	15,895,215	10.328	1.94%
2007-04-20	0	23.20	23.25	23.30	23.00	23.45	2,680,000	61,955,721	23.118	10.12	10.14	10.17	10.04	10.23	6,142,295	10.087	1.75%
2007-04-19	0	22.80	22.80	22.85	22.50	23.10	3,670,100	83,792,125	22.831	9.948	9.948	9.970	9.817	10.08	8,411,506	9.9616	-1.30%
2007-04-18	0	23.10	23.05	23.10	22.75	23.65	6,130,905	142,288,810	23.208	10.08	10.06	10.08	9.926	10.32	14,051,427	10.126	-2.33%
2007-04-17	0	23.65	23.60	23.65	23.35	24.05	5,013,721	118,448,916	23.625	10.32	10.30	10.32	10.19	10.49	11,490,952	10.308	0.21%
2007-04-16	0	23.60	23.60	23.65	23.30	23.75	4,902,093	115,617,992	23.585	10.30	10.30	10.32	10.17	10.36	11,235,112	10.291	1.29%
2007-04-13	0	23.30	23.30	23.35	22.60	23.35	4,920,102	112,644,387	22.895	10.17	10.17	10.19	9.861	10.19	11,276,386	9.9894	1.30%
2007-04-12	0	23.00	22.90	23.00	22.90	23.50	7,362,720	171,145,251	23.245	10.04	9.992	10.04	9.992	10.25	16,874,625	10.142	-2.34%
2007-04-11	0	23.55	23.55	23.60	23.10	23.85	6,327,133	149,340,666	23.603	10.28	10.28	10.30	10.08	10.41	14,501,162	10.299	-0.21%
2007-04-10	0	23.60	23.50	23.55	23.15	23.70	7,139,562	168,442,328	23.593	10.30	10.25	10.28	10.10	10.34	16,363,169	10.294	2.39%
2007-04-04	0	23.05	22.85	23.30	22.55	23.40	8,090,392	186,151,451	23.009	10.06	9.970	10.17	9.839	10.21	18,542,377	10.039	3.60%
2007-04-03	0	22.25	22.30	22.35	21.80	22.30	4,209,042	92,764,994	22.039	9.708	9.730	9.752	9.512	9.730	9,646,707	9.6162	2.30%
2007-04-02	0	21.75	21.70	21.80	20.90	22.30	6,620,536	143,345,431	21.652	9.490	9.468	9.512	9.119	9.730	15,173,613	9.4470	-0.46%
2007-03-30	0	21.85	21.85	21.95	21.80	22.55	6,054,050	133,659,031	22.078	9.534	9.534	9.577	9.512	9.839	13,875,283	9.6329	-3.32%
2007-03-29	0	22.60	22.35	22.60	21.70	22.75	5,882,259	130,537,155	22.192	9.861	9.752	9.861	9.468	9.926	13,481,555	9.6826	1.25%
2007-03-28	0	22.45	22.35	22.45	21.85	23.00	4,822,581	107,956,753	22.386	9.739	9.695	9.739	9.478	9.977	11,117,254	9.7107	-1.54%
2007-03-27	0	22.80	22.70	22.80	22.45	23.15	5,893,100	133,660,765	22.681	9.890	9.847	9.890	9.739	10.04	13,585,068	9.8388	0.88%
2007-03-26	0	22.60	22.55	22.60	22.15	22.65	9,523,485	213,991,907	22.470	9.804	9.782	9.804	9.609	9.825	21,954,012	9.7473	2.03%
2007-03-23	0	22.15	22.25	22.30	21.75	22.25	4,290,067	94,653,646	22.063	9.609	9.652	9.674	9.435	9.652	9,889,676	9.5710	-0.23%
2007-03-22	0	22.20	22.15	22.20	22.00	22.50	14,720,334	325,425,613	22.107	9.630	9.609	9.630	9.543	9.760	33,934,048	9.5899	2.54%
2007-03-21	0	21.65	21.65	21.70	21.05	21.70	6,543,230	139,846,899	21.373	9.392	9.392	9.413	9.131	9.413	15,083,780	9.2713	2.85%
2007-03-20	0	21.05	21.05	21.10	20.50	21.10	2,883,221	60,251,074	20.897	9.131	9.131	9.153	8.893	9.153	6,646,545	9.0650	2.18%
2007-03-19	0	20.60	20.60	20.65	19.74	20.65	4,120,533	84,003,117	20.386	8.936	8.936	8.958	8.563	8.958	9,498,858	8.8435	2.23%
2007-03-16	0	20.15	20.15	20.40	19.90	21.25	7,690,437	157,091,840	20.427	8.741	8.741	8.849	8.632	9.218	17,728,379	8.8610	-0.74%
2007-03-15	0	20.30	20.30	20.35	20.00	20.60	5,853,470	118,517,836	20.247	8.806	8.806	8.828	8.676	8.936	13,493,711	8.7832	-0.73%
2007-03-14	0	20.45	20.35	20.60	20.30	21.20	6,433,400	132,117,557	20.536	8.871	8.828	8.936	8.806	9.196	14,830,594	8.9084	-5.32%
2007-03-13	0	21.60	21.20	21.55	20.80	21.60	2,386,126	50,518,044	21.172	9.370	9.196	9.348	9.023	9.370	5,500,617	9.1841	1.89%
2007-03-12	0	21.20	21.20	21.25	20.75	21.30	6,492,000	136,561,090	21.035	9.196	9.196	9.218	9.001	9.240	14,965,682	9.1249	5.47%
2007-03-09	0	20.10	20.00	20.15	20.00	20.80	8,850,173	181,537,447	20.512	8.719	8.676	8.741	8.676	9.023	20,401,860	8.8981	-1.95%
2007-03-08	0	20.50	20.35	20.50	20.00	20.60	5,071,696	103,293,319	20.367	8.893	8.828	8.893	8.676	8.936	11,691,526	8.8349	3.12%
2007-03-07	0	19.88	19.94	19.96	19.56	20.10	9,714,883	192,524,202	19.817	8.624	8.650	8.658	8.485	8.719	22,395,232	8.5967	2.05%
2007-03-06	0	19.48	19.48	19.54	18.80	19.54	13,787,245	266,664,276	19.341	8.450	8.450	8.476	8.155	8.476	31,783,044	8.3901	1.46%
2007-03-05	0	19.20	19.12	19.22	19.10	19.88	13,727,817	266,908,064	19.443	8.329	8.294	8.337	8.285	8.624	31,646,048	8.4342	-3.90%
2007-03-02	0	19.98	19.94	19.98	19.80	20.40	10,036,896	199,857,298	19.912	8.667	8.650	8.667	8.589	8.849	23,137,553	8.6378	-0.35%
2007-03-01	0	20.05	20.05	20.10	19.96	21.00	10,633,203	217,040,508	20.412	8.698	8.698	8.719	8.658	9.110	24,512,189	8.8544	-2.91%
2007-02-28	0	20.65	20.65	20.70	20.00	21.10	17,350,558	358,857,612	20.683	8.958	8.958	8.980	8.676	9.153	39,997,371	8.9720	-4.84%
2007-02-27	0	21.70	21.65	21.75	21.30	22.60	5,080,906	110,727,658	21.793	9.413	9.392	9.435	9.240	9.804	11,712,758	9.4536	-2.47%
2007-02-26	0	22.25	22.15	22.30	21.90	22.60	3,126,797	69,694,277	22.289	9.652	9.609	9.674	9.500	9.804	7,208,048	9.6690	-1.33%
2007-02-23	0	22.55	22.55	22.60	21.85	23.00	8,169,486	183,824,903	22.501	9.782	9.782	9.804	9.478	9.977	18,832,706	9.7609	-0.22%
2007-02-22	0	22.60	22.45	22.60	22.45	22.70	5,999,222	135,093,161	22.518	9.804	9.739	9.804	9.739	9.847	13,829,706	9.7683	0.44%
2007-02-21	0	22.50	22.50	22.55	22.15	22.65	6,972,336	156,669,378	22.470	9.760	9.760	9.782	9.609	9.825	16,072,976	9.7474	0.90%
2007-02-16	0	22.30	22.25	22.30	21.90	22.40	7,369,118	163,992,003	22.254	9.674	9.652	9.674	9.500	9.717	16,987,658	9.6536	0.90%
2007-02-15	0	22.10	22.05	22.15	21.60	22.30	6,335,212	138,932,249	21.930	9.587	9.565	9.609	9.370	9.674	14,604,246	9.5131	2.79%
2007-02-14	0	21.50	21.50	21.80	21.10	21.80	10,641,252	227,666,509	21.395	9.327	9.327	9.457	9.153	9.457	24,530,744	9.2809	1.18%
2007-02-13	0	21.25	21.25	21.60	21.10	21.95	8,648,321	186,181,978	21.528	9.218	9.218	9.370	9.153	9.522	19,936,541	9.3387	-4.92%
2007-02-12	0	22.35	22.30	22.40	21.85	22.50	7,813,449	173,501,186	22.205	9.695	9.674	9.717	9.478	9.760	18,011,952	9.6326	-0.67%
2007-02-09	0	22.50	22.25	22.65	22.20	22.85	10,194,638	230,248,867	22.585	9.760	9.652	9.825	9.630	9.912	23,501,188	9.7973	-0.88%
2007-02-08	0	22.70	22.50	22.70	21.65	22.80	13,400,110	299,135,311	22.323	9.847	9.760	9.847	9.392	9.890	30,890,601	9.6837	1.79%
2007-02-07	0	22.30	22.20	22.35	22.00	22.70	6,332,719	141,249,084	22.305	9.674	9.630	9.695	9.543	9.847	14,598,499	9.6756	-2.83%
2007-02-06	0	22.95	22.90	23.10	22.40	23.30	9,339,914	211,577,025	22.653	9.956	9.934	10.02	9.717	10.11	21,530,835	9.8267	1.77%
2007-02-05	0	22.55	22.50	22.65	22.15	23.45	7,823,944	179,051,054	22.885	9.782	9.760	9.825	9.609	10.17	18,036,146	9.9273	-4.65%
2007-02-02	0	23.65	23.60	23.65	23.25	24.00	15,043,049	354,051,198	23.536	10.26	10.24	10.26	10.09	10.41	34,677,986	10.210	4.88%
2007-02-01	0	22.55	22.55	22.65	21.70	22.80	14,162,888	314,809,841	22.228	9.782	9.782	9.825	9.413	9.890	32,648,995	9.6423	5.87%
2007-01-31	0	21.30	21.30	21.35	20.80	21.65	8,397,750	178,921,717	21.306	9.240	9.240	9.261	9.023	9.392	19,358,912	9.2423	-0.47%
2007-01-30	0	21.40	21.30	21.40	21.10	21.45	5,613,372	119,570,528	21.301	9.283	9.240	9.283	9.153	9.305	12,940,225	9.2402	3.88%
2007-01-29	0	20.60	20.60	20.65	20.40	20.85	3,280,059	67,574,968	20.602	8.936	8.936	8.958	8.849	9.045	7,561,355	8.9369	-0.24%
2007-01-26	0	20.65	20.65	20.95	20.55	21.50	9,905,335	207,055,374	20.903	8.958	8.958	9.088	8.914	9.327	22,834,272	9.0677	-1.90%
2007-01-25	0	21.05	21.00	21.05	20.90	21.30	9,439,967	198,643,609	21.043	9.131	9.110	9.131	9.066	9.240	21,761,482	9.1282	0.24%
2007-01-24	0	21.00	20.90	21.10	20.50	21.10	12,062,411	251,034,301	20.811	9.110	9.066	9.153	8.893	9.153	27,806,871	9.0278	-0.71%
2007-01-23	0	21.15	21.20	21.25	20.60	21.70	5,057,667	107,614,334	21.277	9.175	9.196	9.218	8.936	9.413	11,659,186	9.2300	-0.47%
2007-01-22	0	21.25	21.25	21.40	21.10	22.00	5,186,820	111,867,551	21.568	9.218	9.218	9.283	9.153	9.543	11,956,916	9.3559	-0.23%
2007-01-19	0	21.30	21.00	21.25	21.00	22.00	5,692,453	121,017,125	21.259	9.240	9.110	9.218	9.110	9.543	13,122,526	9.2221	0.71%
2007-01-18	0	21.15	21.05	21.10	20.30	21.45	9,264,534	194,472,460	20.991	9.175	9.131	9.153	8.806	9.305	21,357,065	9.1058	1.93%
2007-01-17	0	20.75	20.70	20.75	19.90	21.05	12,669,689	261,414,821	20.633	9.001	8.980	9.001	8.632	9.131	29,206,798	8.9505	1.47%
2007-01-16	0	20.45	20.55	20.60	19.76	20.70	13,818,171	281,376,538	20.363	8.871	8.914	8.936	8.572	8.980	31,854,336	8.8332	2.87%
2007-01-15	0	19.88	19.88	19.90	19.42	19.96	10,037,011	197,449,931	19.672	8.624	8.624	8.632	8.424	8.658	23,137,818	8.5336	2.26%
2007-01-12	0	19.44	19.46	19.48	19.24	19.58	8,935,375	173,107,462	19.373	8.433	8.442	8.450	8.346	8.494	20,598,272	8.4040	2.97%
2007-01-11	0	18.88	18.86	18.88	18.80	19.36	7,533,262	142,753,104	18.950	8.190	8.181	8.190	8.155	8.398	17,366,051	8.2202	-1.36%
2007-01-10	0	19.14	19.00	19.14	18.60	19.24	19,039,087	360,183,572	18.918	8.303	8.242	8.303	8.069	8.346	43,889,852	8.2065	0.31%
2007-01-09	0	19.08	18.94	19.00	18.46	19.30	32,665,661	616,439,678	18.871	8.277	8.216	8.242	8.008	8.372	75,302,510	8.1862	3.92%
2007-01-08	0	18.36	18.34	18.36	18.00	18.56	20,579,659	374,695,642	18.207	7.964	7.956	7.964	7.808	8.051	47,441,256	7.8981	-1.50%
2007-01-05	0	18.64	18.60	18.62	18.48	19.10	18,243,556	341,022,506	18.693	8.086	8.069	8.077	8.016	8.285	42,055,954	8.1088	-1.48%
2007-01-04	0	18.92	18.68	18.90	18.52	19.30	22,649,989	426,452,018	18.828	8.207	8.103	8.199	8.034	8.372	52,213,883	8.1674	2.16%
2007-01-03	0	18.52	18.50	18.52	18.48	20.20	16,962,855	318,598,387	18.782	8.034	8.025	8.034	8.016	8.763	39,103,619	8.1475	-7.12%
2007-01-02	0	19.94	19.90	19.92	19.76	20.25	3,043,737	60,655,837	19.928	8.650	8.632	8.641	8.572	8.784	7,016,574	8.6447	2.26%
2006-12-29	0	19.50	19.46	19.50	18.88	19.54	7,217,545	139,020,629	19.261	8.459	8.442	8.459	8.190	8.476	16,638,244	8.3555	2.42%
2006-12-28	0	19.04	18.96	19.04	18.70	19.14	7,948,909	151,158,983	19.016	8.259	8.225	8.259	8.112	8.303	18,324,221	8.2491	1.82%
2006-12-27	0	18.70	18.70	18.74	18.38	18.80	5,823,644	108,422,141	18.618	8.112	8.112	8.129	7.973	8.155	13,424,954	8.0762	1.74%
2006-12-22	0	18.38	18.38	18.40	18.18	18.40	3,781,351	69,022,606	18.253	7.973	7.973	7.982	7.886	7.982	8,716,959	7.9182	1.21%
2006-12-21	0	18.16	18.14	18.18	18.04	18.40	2,702,054	49,082,013	18.165	7.878	7.869	7.886	7.826	7.982	6,228,910	7.8797	-0.22%
2006-12-20	0	18.20	18.18	18.28	18.10	18.38	6,315,744	114,808,163	18.178	7.895	7.886	7.930	7.852	7.973	14,559,368	7.8855	0.55%
2006-12-19	0	18.10	18.08	18.14	17.96	18.38	5,080,725	92,387,572	18.184	7.852	7.843	7.869	7.791	7.973	11,712,340	7.8881	-0.33%
2006-12-18	0	18.16	18.02	18.16	18.00	18.36	7,005,763	126,858,352	18.108	7.878	7.817	7.878	7.808	7.964	16,150,034	7.8550	-0.22%
2006-12-15	0	18.20	18.16	18.22	17.96	18.44	8,192,665	148,506,857	18.127	7.895	7.878	7.904	7.791	7.999	18,886,140	7.8633	1.34%
2006-12-14	0	17.96	17.96	17.98	17.54	17.98	7,762,324	137,613,480	17.728	7.791	7.791	7.800	7.609	7.800	17,894,096	7.6904	1.24%
2006-12-13	0	17.74	17.70	17.74	17.58	17.92	7,373,711	130,703,690	17.726	7.695	7.678	7.695	7.626	7.774	16,998,246	7.6892	-0.89%
2006-12-12	0	17.90	17.90	17.94	17.70	18.00	8,509,861	152,068,635	17.870	7.765	7.765	7.782	7.678	7.808	19,617,356	7.7517	1.24%
2006-12-11	0	17.68	17.68	17.72	17.36	17.88	6,407,498	113,015,994	17.638	7.669	7.669	7.687	7.531	7.756	14,770,884	7.6513	-0.11%
2006-12-08	0	17.70	17.68	17.70	17.46	17.72	3,978,863	70,217,617	17.648	7.678	7.669	7.678	7.574	7.687	9,172,273	7.6554	0.34%
2006-12-07	0	17.64	17.62	17.70	17.52	17.92	7,213,018	128,128,244	17.763	7.652	7.643	7.678	7.600	7.774	16,627,809	7.7057	0.46%
2006-12-06	0	17.56	17.54	17.56	17.54	17.80	12,395,693	219,848,264	17.736	7.617	7.609	7.617	7.609	7.722	28,575,169	7.6937	0.46%
2006-12-05	0	17.48	17.42	17.46	17.42	17.80	6,276,506	110,173,353	17.553	7.583	7.557	7.574	7.557	7.722	14,468,914	7.6145	-0.23%
2006-12-04	0	17.52	17.44	17.54	17.26	17.54	5,301,483	92,446,527	17.438	7.600	7.565	7.609	7.487	7.609	12,221,243	7.5644	0.23%
2006-12-01	0	17.48	17.46	17.48	17.06	17.70	9,332,960	161,966,267	17.354	7.583	7.574	7.583	7.400	7.678	21,514,805	7.5281	1.04%
2006-11-30	0	17.30	17.34	17.36	16.82	17.36	11,886,164	203,071,730	17.085	7.505	7.522	7.531	7.296	7.531	27,400,578	7.4112	2.25%
2006-11-29	0	16.92	16.90	16.92	16.50	16.92	7,751,845	129,699,312	16.731	7.340	7.331	7.340	7.158	7.340	17,869,939	7.2580	2.30%
2006-11-28	0	16.54	16.56	16.58	16.42	17.22	10,683,380	179,662,706	16.817	7.175	7.184	7.192	7.123	7.470	24,627,860	7.2951	-3.95%
2006-11-27	0	17.22	17.34	17.38	16.96	17.40	7,438,000	127,100,300	17.088	7.470	7.522	7.539	7.357	7.548	17,146,448	7.4126	-0.46%
2006-11-24	0	17.30	17.28	17.32	16.94	17.52	9,578,821	165,626,268	17.291	7.505	7.496	7.513	7.348	7.600	22,081,576	7.5007	-1.03%
2006-11-23	0	17.48	17.48	17.50	17.40	17.58	17,828,500	311,863,614	17.492	7.583	7.583	7.591	7.548	7.626	41,099,147	7.5881	0.58%
2006-11-22	0	17.38	17.30	17.40	17.24	17.70	20,003,039	348,408,618	17.418	7.539	7.505	7.548	7.479	7.678	46,112,002	7.5557	-0.11%
2006-11-21	0	17.40	17.30	17.40	17.22	17.44	8,633,948	149,511,556	17.317	7.548	7.505	7.548	7.470	7.565	19,903,407	7.5119	1.52%
2006-11-20	0	17.14	17.12	17.14	17.10	17.28	7,994,359	137,488,384	17.198	7.435	7.427	7.435	7.418	7.496	18,428,995	7.4604	-0.23%
2006-11-17	0	17.18	17.14	17.18	17.14	17.50	12,276,201	211,531,966	17.231	7.453	7.435	7.453	7.435	7.591	28,299,710	7.4747	-0.58%
2006-11-16	0	17.28	17.34	17.36	16.84	17.40	20,826,341	354,430,073	17.018	7.496	7.522	7.531	7.305	7.548	48,009,919	7.3824	2.61%
2006-11-15	0	16.84	16.86	16.88	16.48	16.98	15,140,850	254,004,637	16.776	7.305	7.314	7.322	7.149	7.366	34,903,442	7.2774	2.68%
2006-11-14	0	16.40	16.36	16.40	16.28	16.44	9,954,892	162,893,775	16.363	7.114	7.097	7.114	7.062	7.132	22,948,513	7.0982	0.74%
2006-11-13	0	16.28	16.26	16.28	16.14	16.40	13,061,029	212,691,279	16.284	7.062	7.053	7.062	7.001	7.114	30,108,935	7.0641	-0.73%
2006-11-10	0	16.40	16.38	16.40	16.36	16.80	23,361,416	385,837,149	16.516	7.114	7.106	7.114	7.097	7.288	53,853,900	7.1645	-1.91%
2006-11-09	0	16.72	16.72	16.76	16.70	16.90	41,098,886	690,043,310	16.790	7.253	7.253	7.270	7.244	7.331	94,743,200	7.2833	0.48%
2006-11-08	0	16.64	16.62	16.64	16.46	16.90	468,438,955	7,658,389,213	16.349	7.218	7.210	7.218	7.140	7.331	1,079,868,824	7.0920	-8.07%
2006-11-07	0	18.10	18.02	18.10	18.10	18.10	575,000	10,253,600	17.832	7.852	7.817	7.852	7.852	7.852	1,325,519	7.7355	2.14%
2006-11-06	0	17.72	17.70	17.72	17.12	17.80	8,504,430	149,518,219	17.581	7.687	7.678	7.687	7.427	7.722	19,604,836	7.6266	2.31%
2006-11-03	0	17.32	17.34	17.36	16.92	17.54	6,416,868	110,603,111	17.236	7.513	7.522	7.531	7.340	7.609	14,792,484	7.4770	2.61%
2006-11-02	0	16.88	16.84	16.92	16.66	17.20	4,687,733	79,901,773	17.045	7.322	7.305	7.340	7.227	7.461	10,806,396	7.3939	0.12%
2006-11-01	0	17.24	17.26	17.30	17.04	17.30	5,225,185	89,696,365	17.166	7.314	7.322	7.339	7.229	7.339	12,316,842	7.2824	1.65%
2006-10-31	0	16.96	16.98	17.00	16.76	17.06	4,564,134	77,141,862	16.902	7.195	7.203	7.212	7.110	7.237	10,758,608	7.1702	-0.59%
2006-10-27	0	17.06	17.06	17.08	17.04	17.52	4,613,714	79,526,100	17.237	7.237	7.237	7.246	7.229	7.433	10,875,478	7.3124	0.12%
2006-10-26	0	17.04	16.98	17.00	17.00	17.26	3,765,792	64,691,847	17.179	7.229	7.203	7.212	7.212	7.322	8,876,751	7.2878	-0.12%
2006-10-25	0	17.06	17.04	17.12	16.94	17.48	9,257,159	157,736,046	17.039	7.237	7.229	7.263	7.186	7.416	21,821,038	7.2286	-1.84%
2006-10-24	0	17.38	17.28	17.42	17.30	17.56	4,788,869	83,607,015	17.459	7.373	7.331	7.390	7.339	7.449	11,288,355	7.4065	0.00%
2006-10-23	0	17.38	17.40	17.42	17.32	17.82	2,250,538	39,283,236	17.455	7.373	7.382	7.390	7.348	7.560	5,304,984	7.4050	-0.80%
2006-10-20	0	17.52	17.60	17.64	16.86	17.60	9,020,567	156,015,932	17.296	7.433	7.466	7.483	7.153	7.466	21,263,342	7.3373	4.04%
2006-10-19	0	16.84	16.82	16.84	16.62	16.88	9,154,488	153,660,280	16.785	7.144	7.136	7.144	7.051	7.161	21,579,022	7.1208	2.56%
2006-10-18	0	16.42	16.38	16.50	16.28	16.50	3,655,902	59,846,301	16.370	6.966	6.949	7.000	6.906	7.000	8,617,717	6.9446	0.24%
2006-10-17	0	16.38	16.36	16.38	16.24	16.66	3,502,119	57,368,389	16.381	6.949	6.940	6.949	6.890	7.068	8,255,219	6.9493	0.12%
2006-10-16	0	16.36	16.30	16.42	16.30	16.58	2,916,651	48,132,185	16.503	6.940	6.915	6.966	6.915	7.034	6,875,150	7.0009	-0.61%
2006-10-13	0	16.46	16.42	16.46	16.42	16.74	2,891,391	48,074,502	16.627	6.983	6.966	6.983	6.966	7.102	6,815,607	7.0536	-0.12%
2006-10-12	0	16.48	16.40	16.50	16.32	16.50	3,742,810	61,520,140	16.437	6.991	6.957	7.000	6.923	7.000	8,822,577	6.9730	-0.12%
2006-10-11	0	16.50	16.48	16.50	16.34	16.62	5,670,963	93,351,153	16.461	7.000	6.991	7.000	6.932	7.051	13,367,633	6.9834	-0.24%
2006-10-10	0	16.54	16.52	16.54	16.28	16.58	5,204,587	85,168,911	16.364	7.017	7.008	7.017	6.906	7.034	12,268,288	6.9422	1.60%
2006-10-09	0	16.28	16.22	16.30	16.14	16.70	5,503,539	89,616,301	16.283	6.906	6.881	6.915	6.847	7.085	12,972,980	6.9079	-1.81%
2006-10-06	0	16.58	16.56	16.60	16.56	16.74	5,365,398	89,138,988	16.614	7.034	7.025	7.042	7.025	7.102	12,647,353	7.0480	-1.31%
2006-10-05	0	16.80	16.78	16.80	16.76	17.30	7,927,560	135,215,965	17.056	7.127	7.119	7.127	7.110	7.339	18,686,899	7.2359	0.60%
2006-10-04	0	16.70	16.70	16.72	16.32	17.18	6,487,230	109,152,452	16.826	7.085	7.085	7.093	6.923	7.288	15,291,743	7.1380	-2.11%
2006-10-03	0	17.06	16.96	17.06	16.40	17.34	7,591,111	127,875,296	16.845	7.237	7.195	7.237	6.957	7.356	17,893,819	7.1463	2.52%
2006-09-29	0	16.64	16.62	16.66	16.16	16.68	8,933,813	147,380,105	16.497	7.059	7.051	7.068	6.856	7.076	21,058,845	6.9985	2.97%
2006-09-28	0	16.16	16.16	16.18	16.08	16.86	7,611,848	123,829,469	16.268	6.856	6.856	6.864	6.822	7.153	17,942,700	6.9014	-1.94%
2006-09-27	0	16.48	16.46	16.48	16.40	16.84	5,187,187	85,797,711	16.540	6.991	6.983	6.991	6.957	7.144	12,227,273	7.0169	0.86%
2006-09-26	0	16.34	16.32	16.36	16.20	17.10	3,356,152	55,955,644	16.673	6.932	6.923	6.940	6.873	7.254	7,911,144	7.0730	-2.51%
2006-09-25	0	16.76	16.76	16.78	16.74	17.40	2,789,626	47,779,248	17.127	7.110	7.110	7.119	7.102	7.382	6,575,725	7.2660	-1.87%
2006-09-22	0	17.08	17.06	17.10	16.94	17.50	1,889,170	32,395,208	17.148	7.246	7.237	7.254	7.186	7.424	4,453,164	7.2746	-0.35%
2006-09-21	0	17.14	17.14	17.18	16.98	17.36	3,172,928	54,426,242	17.153	7.271	7.271	7.288	7.203	7.365	7,479,248	7.2770	1.06%
2006-09-20	0	16.96	16.94	16.96	16.80	17.14	3,726,544	63,249,392	16.973	7.195	7.186	7.195	7.127	7.271	8,784,235	7.2003	-0.35%
2006-09-19	0	17.02	17.00	17.04	16.98	17.30	1,959,770	33,646,827	17.169	7.220	7.212	7.229	7.203	7.339	4,619,583	7.2835	-0.58%
2006-09-18	0	17.12	17.10	17.12	16.84	17.38	6,359,952	109,371,653	17.197	7.263	7.254	7.263	7.144	7.373	14,991,722	7.2955	2.03%
2006-09-15	0	16.78	16.68	16.78	16.48	16.80	3,352,640	55,717,093	16.619	7.119	7.076	7.119	6.991	7.127	7,902,866	7.0502	1.33%
2006-09-14	0	16.56	16.58	16.60	16.30	16.82	4,342,845	71,775,018	16.527	7.025	7.034	7.042	6.915	7.136	10,236,984	7.0113	-1.31%
2006-09-13	0	16.78	16.76	16.78	16.62	16.80	6,953,851	116,408,653	16.740	7.119	7.110	7.119	7.051	7.127	16,391,665	7.1017	2.44%
2006-09-12	0	16.38	16.38	16.44	16.14	16.44	4,046,528	65,976,892	16.305	6.949	6.949	6.974	6.847	6.974	9,538,503	6.9169	1.49%
2006-09-11	0	16.14	16.12	16.14	16.12	16.62	4,734,212	77,663,822	16.405	6.847	6.839	6.847	6.839	7.051	11,159,517	6.9594	-2.42%
2006-09-08	0	16.54	16.44	16.56	16.18	16.78	2,868,233	47,522,694	16.569	7.017	6.974	7.025	6.864	7.119	6,761,018	7.0289	2.61%
2006-09-07	0	16.12	16.10	16.12	16.04	16.46	5,463,940	88,262,028	16.154	6.839	6.830	6.839	6.805	6.983	12,879,637	6.8528	-2.18%
2006-09-06	0	16.48	16.46	16.48	16.40	16.94	3,400,939	56,562,772	16.632	6.991	6.983	6.991	6.957	7.186	8,016,717	7.0556	-1.32%
2006-09-05	0	16.70	16.70	16.72	16.54	16.88	2,063,152	34,558,492	16.750	7.085	7.085	7.093	7.017	7.161	4,863,276	7.1060	-0.83%
2006-09-04	0	16.84	16.86	16.98	16.72	17.50	4,146,500	70,180,687	16.925	7.144	7.153	7.203	7.093	7.424	9,774,158	7.1802	-1.52%
2006-09-01	0	17.10	17.10	17.14	16.70	17.20	6,736,331	114,659,151	17.021	7.254	7.254	7.271	7.085	7.297	15,878,925	7.2208	3.14%
2006-08-31	0	16.58	16.64	16.66	16.44	17.20	5,606,563	94,169,223	16.796	7.034	7.059	7.068	6.974	7.297	13,215,829	7.1255	-0.72%
2006-08-30	0	16.70	16.68	16.72	16.48	16.80	6,382,204	106,249,209	16.648	7.085	7.076	7.093	6.991	7.127	15,044,175	7.0625	1.83%
2006-08-29	0	16.40	16.38	16.40	16.22	16.48	4,755,113	77,411,063	16.280	6.957	6.949	6.957	6.881	6.991	11,208,785	6.9063	3.27%
2006-08-28	0	15.88	15.86	15.88	15.50	16.04	4,322,473	68,498,629	15.847	6.737	6.728	6.737	6.576	6.805	10,188,963	6.7228	1.40%
2006-08-25	0	15.66	15.62	15.66	15.62	15.90	3,008,177	47,323,754	15.732	6.643	6.626	6.643	6.626	6.745	7,090,895	6.6739	0.13%
2006-08-24	0	15.64	15.62	15.64	15.44	16.06	3,640,191	57,153,452	15.701	6.635	6.626	6.635	6.550	6.813	8,580,683	6.6607	1.30%
2006-08-23	0	15.44	15.42	15.44	15.16	15.46	4,528,255	68,850,197	15.205	6.550	6.542	6.550	6.431	6.559	10,674,034	6.4503	1.85%
2006-08-22	0	15.16	15.08	15.12	14.70	15.36	5,372,641	81,169,897	15.108	6.431	6.397	6.414	6.236	6.516	12,664,426	6.4093	2.85%
2006-08-21	0	14.74	14.74	14.80	14.68	15.88	5,290,626	79,286,035	14.986	6.253	6.253	6.279	6.228	6.737	12,471,100	6.3576	-5.51%
2006-08-18	0	15.60	15.56	15.60	15.48	16.10	2,247,128	35,217,283	15.672	6.618	6.601	6.618	6.567	6.830	5,296,945	6.6486	-1.89%
2006-08-17	0	15.90	15.92	16.00	15.88	16.28	1,231,308	19,906,317	16.167	6.745	6.754	6.788	6.737	6.906	2,902,448	6.8585	-1.85%
2006-08-16	0	16.20	16.18	16.20	15.90	16.26	5,260,419	85,138,579	16.185	6.873	6.864	6.873	6.745	6.898	12,399,896	6.8661	1.89%
2006-08-15	0	15.90	15.86	15.90	15.66	15.96	5,402,390	85,645,309	15.853	6.745	6.728	6.745	6.643	6.771	12,734,551	6.7254	0.38%
2006-08-14	0	15.84	15.82	15.84	15.70	16.02	2,902,035	46,046,980	15.867	6.720	6.711	6.720	6.660	6.796	6,840,697	6.7313	1.67%
2006-08-11	0	15.58	15.58	15.62	15.54	15.68	1,748,946	27,328,116	15.625	6.610	6.610	6.626	6.593	6.652	4,122,627	6.6288	0.52%
2006-08-10	0	15.50	15.50	15.52	15.50	15.74	4,034,599	62,746,305	15.552	6.576	6.576	6.584	6.576	6.677	9,510,384	6.5977	-1.15%
2006-08-09	0	15.68	15.60	15.70	15.00	15.70	6,119,793	93,692,176	15.310	6.652	6.618	6.660	6.363	6.660	14,425,618	6.4948	4.39%
2006-08-08	0	15.02	15.00	15.02	14.96	15.34	2,331,533	35,313,260	15.146	6.372	6.363	6.372	6.346	6.508	5,495,906	6.4254	0.40%
2006-08-07	0	14.96	14.96	15.02	14.72	15.30	2,142,520	32,196,681	15.027	6.346	6.346	6.372	6.245	6.491	5,050,363	6.3751	-0.27%
2006-08-04	0	15.00	14.94	14.96	14.96	15.50	3,553,187	54,270,093	15.274	6.363	6.338	6.346	6.346	6.576	8,375,597	6.4795	-2.22%
2006-08-03	0	15.34	15.34	15.36	15.18	15.50	4,539,571	69,498,291	15.309	6.508	6.508	6.516	6.440	6.576	10,700,708	6.4947	0.92%
2006-08-02	0	15.20	15.22	15.24	15.16	15.54	4,943,826	75,944,783	15.362	6.448	6.457	6.465	6.431	6.593	11,653,620	6.5168	-0.39%
2006-08-01	0	15.26	15.24	15.26	15.24	15.32	3,702,331	56,621,440	15.293	6.474	6.465	6.474	6.465	6.499	8,727,160	6.4880	-0.52%
2006-07-31	0	15.34	15.32	15.34	15.32	15.60	6,318,518	97,524,300	15.435	6.508	6.499	6.508	6.499	6.618	14,894,054	6.5479	2.40%
2006-07-28	0	14.98	14.96	14.98	14.86	15.06	5,238,256	78,326,442	14.953	6.355	6.346	6.355	6.304	6.389	12,347,653	6.3434	0.94%
2006-07-27	0	14.84	14.84	14.86	14.82	15.10	7,733,144	115,771,347	14.971	6.296	6.296	6.304	6.287	6.406	18,228,620	6.3511	0.27%
2006-07-26	0	14.80	14.82	14.88	14.72	15.00	6,295,374	93,330,455	14.825	6.279	6.287	6.313	6.245	6.363	14,839,499	6.2893	1.37%
2006-07-25	0	14.60	14.60	14.70	14.50	14.72	5,160,915	75,530,070	14.635	6.194	6.194	6.236	6.151	6.245	12,165,344	6.2086	1.25%
2006-07-24	0	14.42	14.38	14.42	14.22	14.42	3,714,315	53,172,289	14.316	6.117	6.100	6.117	6.033	6.117	8,755,409	6.0731	1.91%
2006-07-21	0	14.15	14.15	14.20	14.05	14.30	1,847,871	26,163,955	14.159	6.003	6.003	6.024	5.960	6.067	4,355,814	6.0067	-0.35%
2006-07-20	0	14.20	14.25	14.30	14.10	14.40	6,482,415	92,014,159	14.194	6.024	6.045	6.067	5.982	6.109	15,280,393	6.0217	3.65%
2006-07-19	0	13.70	13.65	13.70	13.60	13.75	6,306,319	85,860,954	13.615	5.812	5.791	5.812	5.770	5.833	14,865,298	5.7759	0.00%
2006-07-18	0	13.70	13.65	13.70	13.35	13.70	4,762,200	64,198,310	13.481	5.812	5.791	5.812	5.663	5.812	11,225,490	5.7190	2.62%
2006-07-17	0	13.35	13.30	13.40	13.30	13.60	8,923,295	119,448,698	13.386	5.663	5.642	5.685	5.642	5.770	21,034,052	5.6788	-2.55%
2006-07-14	0	13.70	13.70	13.75	13.30	13.75	9,708,940	131,217,456	13.515	5.812	5.812	5.833	5.642	5.833	22,885,980	5.7335	-0.72%
2006-07-13	0	13.80	13.75	13.80	13.70	14.10	6,709,102	92,948,362	13.854	5.854	5.833	5.854	5.812	5.982	15,814,741	5.8773	-2.47%
2006-07-12	0	14.15	14.10	14.15	14.00	14.20	2,450,408	34,589,009	14.116	6.003	5.982	6.003	5.939	6.024	5,776,118	5.9883	0.71%
2006-07-11	0	14.05	14.00	14.10	14.00	14.30	2,997,188	42,138,938	14.059	5.960	5.939	5.982	5.939	6.067	7,064,992	5.9645	-1.40%
2006-07-10	0	14.25	14.20	14.25	14.10	14.50	4,108,437	58,541,707	14.249	6.045	6.024	6.045	5.982	6.151	9,684,436	6.0449	0.35%
2006-07-07	0	14.20	14.15	14.20	14.05	14.40	4,448,374	62,206,517	13.984	6.024	6.003	6.024	5.960	6.109	10,485,738	5.9325	0.71%
2006-07-06	0	14.10	13.95	14.00	13.85	14.20	8,173,614	114,142,326	13.965	5.982	5.918	5.939	5.876	6.024	19,266,899	5.9243	0.71%
2006-07-05	0	14.00	13.95	14.00	13.95	14.35	9,684,067	136,208,861	14.065	5.939	5.918	5.939	5.918	6.088	22,827,349	5.9669	0.00%
2006-07-04	0	14.00	13.95	14.00	13.90	14.20	3,903,250	54,882,845	14.061	5.939	5.918	5.939	5.897	6.024	9,200,768	5.9650	-0.36%
2006-07-03	0	14.05	14.05	14.10	13.90	14.30	7,088,800	99,816,374	14.081	5.960	5.960	5.982	5.897	6.067	16,709,768	5.9735	1.08%
2006-06-30	0	13.90	14.05	14.10	13.45	14.05	16,851,748	230,326,457	13.668	5.897	5.960	5.982	5.706	5.960	39,723,056	5.7983	6.11%
2006-06-29	0	13.10	13.10	13.15	13.05	13.25	9,287,552	121,878,611	13.123	5.557	5.557	5.579	5.536	5.621	21,892,681	5.5671	0.00%
2006-06-28	0	13.10	13.05	13.10	12.85	13.25	13,011,417	169,230,155	13.006	5.557	5.536	5.557	5.451	5.621	30,670,601	5.5177	-2.24%
2006-06-27	0	13.40	13.35	13.40	13.30	13.70	8,022,931	108,071,139	13.470	5.685	5.663	5.685	5.642	5.812	18,911,708	5.7145	-3.25%
2006-06-26	0	13.85	13.95	14.00	13.65	14.00	6,587,418	90,599,409	13.753	5.876	5.918	5.939	5.791	5.939	15,527,907	5.8346	-1.42%
2006-06-23	0	14.05	14.05	14.10	13.75	14.10	6,777,000	94,260,150	13.909	5.960	5.960	5.982	5.833	5.982	15,974,791	5.9006	1.08%
2006-06-22	0	13.90	13.90	13.95	13.80	14.00	6,307,780	87,820,270	13.923	5.897	5.897	5.918	5.854	5.939	14,868,742	5.9064	2.58%
2006-06-21	0	13.55	13.55	13.60	13.20	13.55	6,343,500	84,490,650	13.319	5.748	5.748	5.770	5.600	5.748	14,952,942	5.6504	0.37%
2006-06-20	0	13.50	13.45	13.50	13.40	13.70	3,670,278	49,804,914	13.570	5.727	5.706	5.727	5.685	5.812	8,651,604	5.7567	-3.57%
2006-06-19	0	14.00	14.05	14.10	13.70	14.10	2,408,414	33,336,678	13.842	5.939	5.960	5.982	5.812	5.982	5,677,130	5.8721	-0.36%
2006-06-16	0	14.05	14.10	14.15	13.50	14.10	4,720,054	65,027,827	13.777	5.960	5.982	6.003	5.727	5.982	11,126,144	5.8446	6.04%
2006-06-15	0	13.25	13.25	13.30	13.20	13.35	3,863,265	51,243,905	13.264	5.621	5.621	5.642	5.600	5.663	9,106,515	5.6272	0.38%
2006-06-14	0	13.20	13.10	13.20	12.95	13.25	7,408,017	97,504,607	13.162	5.600	5.557	5.600	5.494	5.621	17,462,228	5.5837	-0.38%
2006-06-13	0	13.25	13.20	13.25	13.20	13.60	4,698,505	62,372,694	13.275	5.621	5.600	5.621	5.600	5.770	11,075,348	5.6317	-1.85%
2006-06-12	0	13.50	13.50	13.55	13.35	13.60	1,128,563	15,232,169	13.497	5.727	5.727	5.748	5.663	5.770	2,660,256	5.7258	0.75%
2006-06-09	0	13.40	13.35	13.40	13.20	13.65	8,139,252	109,540,649	13.458	5.685	5.663	5.685	5.600	5.791	19,185,900	5.7094	-3.25%
2006-06-08	0	13.85	13.85	13.95	13.65	14.50	10,170,512	141,284,065	13.892	5.876	5.876	5.918	5.791	6.151	23,974,000	5.8932	-1.42%
2006-06-07	0	14.05	14.05	14.10	13.95	14.60	8,083,126	114,805,403	14.203	5.960	5.960	5.982	5.918	6.194	19,053,600	6.0254	-2.43%
2006-06-06	0	14.40	14.30	14.45	13.90	14.45	7,151,003	101,398,691	14.180	6.109	6.067	6.130	5.897	6.130	16,856,393	6.0154	2.49%
2006-06-05	0	14.05	14.10	14.30	14.00	14.40	5,216,965	74,071,598	14.198	5.960	5.982	6.067	5.939	6.109	12,297,466	6.0233	-0.35%
2006-06-02	0	14.10	14.10	14.15	14.05	14.40	7,895,933	111,674,265	14.143	5.982	5.982	6.003	5.960	6.109	18,612,347	6.0000	2.17%
2006-06-01	0	13.80	13.75	13.80	13.65	14.35	10,227,602	141,873,036	13.872	5.854	5.833	5.854	5.791	6.088	24,108,573	5.8848	0.36%
2006-05-30	0	13.75	13.70	13.75	13.70	14.15	9,588,500	133,720,881	13.946	5.833	5.812	5.833	5.812	6.003	22,602,078	5.9163	-2.14%
2006-05-29	0	14.05	14.00	14.05	13.85	14.40	4,803,000	67,002,300	13.950	5.960	5.939	5.960	5.876	6.109	11,321,664	5.9181	-1.40%
2006-05-26	0	14.25	14.00	14.15	13.50	14.40	10,318,916	141,945,201	13.756	6.045	5.939	6.003	5.727	6.109	24,323,819	5.8356	5.95%
2006-05-25	0	13.45	13.40	13.45	13.25	13.60	8,525,288	113,846,444	13.354	5.706	5.685	5.706	5.621	5.770	20,095,867	5.6652	-3.24%
2006-05-24	0	13.90	13.90	13.95	13.40	14.00	9,094,000	123,848,496	13.619	5.897	5.897	5.918	5.685	5.939	21,436,439	5.7775	1.46%
2006-05-23	0	13.70	13.70	13.80	13.20	13.90	14,311,983	191,995,408	13.415	5.812	5.812	5.854	5.600	5.897	33,736,304	5.6911	0.00%
2006-05-22	0	13.70	13.65	13.70	13.55	14.00	8,220,976	112,992,416	13.744	5.812	5.791	5.812	5.748	5.939	19,378,541	5.8308	-3.86%
2006-05-19	0	14.25	14.25	14.30	13.70	14.30	9,052,120	127,778,880	14.116	6.045	6.045	6.067	5.812	6.067	21,337,719	5.9884	1.42%
2006-05-18	0	14.05	14.05	14.10	13.75	14.15	8,182,588	113,739,656	13.900	5.960	5.960	5.982	5.833	6.003	19,288,052	5.8969	-3.44%
2006-05-17	0	14.55	14.55	14.60	14.00	14.60	7,045,100	100,272,810	14.233	6.173	6.173	6.194	5.939	6.194	16,606,758	6.0381	2.11%
2006-05-16	0	14.25	14.20	14.25	13.85	14.40	8,334,991	118,305,773	14.194	6.045	6.024	6.045	5.876	6.109	19,647,298	6.0215	-1.38%
2006-05-15	0	14.45	14.50	14.55	14.40	14.90	9,686,210	141,395,524	14.598	6.130	6.151	6.173	6.109	6.321	22,832,400	6.1928	-3.34%
2006-05-12	0	14.95	14.90	14.95	14.70	15.10	6,981,111	103,637,851	14.845	6.342	6.321	6.342	6.236	6.406	16,455,923	6.2979	-1.32%
2006-05-11	0	15.15	15.15	15.30	15.10	15.70	5,246,379	80,566,450	15.357	6.427	6.427	6.491	6.406	6.660	12,366,800	6.5147	-1.94%
2006-05-10	0	15.45	15.35	15.40	15.25	15.55	8,159,326	125,219,073	15.347	6.554	6.512	6.533	6.470	6.597	19,233,219	6.5106	1.31%
2006-05-09	0	15.25	15.25	15.35	15.20	16.20	9,672,457	150,693,890	15.580	6.470	6.470	6.512	6.448	6.873	22,799,982	6.6094	-5.86%
2006-05-08	0	16.20	16.20	16.30	16.00	16.55	5,645,624	91,780,414	16.257	6.873	6.873	6.915	6.788	7.021	13,307,903	6.8967	0.62%
2006-05-04	0	16.10	16.05	16.25	15.80	16.25	1,766,388	28,369,110	16.061	6.830	6.809	6.894	6.703	6.894	4,163,742	6.8134	0.31%
2006-05-03	0	16.05	16.10	16.35	16.05	16.55	5,160,733	84,501,890	16.374	6.809	6.830	6.936	6.809	7.021	12,164,915	6.9464	-0.31%
2006-05-02	0	16.10	15.90	16.00	15.65	16.25	8,494,973	135,251,044	15.921	6.830	6.745	6.788	6.639	6.894	20,024,408	6.7543	3.21%
2006-04-28	0	15.60	15.60	15.70	15.25	15.85	4,360,019	67,756,545	15.540	6.618	6.618	6.660	6.470	6.724	10,277,467	6.5927	-1.89%
2006-04-27	0	15.90	15.90	15.95	15.25	16.05	7,600,426	120,399,764	15.841	6.745	6.745	6.766	6.470	6.809	17,915,776	6.7203	2.91%
2006-04-26	0	15.45	15.35	15.45	15.25	15.50	3,574,350	55,039,493	15.398	6.554	6.512	6.554	6.470	6.576	8,425,482	6.5325	1.31%
2006-04-25	0	15.25	15.25	15.35	15.00	15.40	4,833,913	73,685,204	15.243	6.470	6.470	6.512	6.363	6.533	11,394,533	6.4667	0.00%
2006-04-24	0	15.25	15.30	15.40	15.20	16.40	4,293,000	67,026,300	15.613	6.470	6.491	6.533	6.448	6.957	10,119,489	6.6235	-7.29%
2006-04-21	0	16.45	16.40	16.45	16.05	16.55	3,183,650	52,188,555	16.393	6.979	6.957	6.979	6.809	7.021	7,504,522	6.9543	-0.60%
2006-04-20	0	16.55	16.55	16.60	15.95	16.65	7,861,821	127,409,159	16.206	7.021	7.021	7.042	6.766	7.063	18,531,938	6.8751	3.76%
2006-04-19	0	15.95	15.90	15.95	15.85	16.15	10,336,829	165,086,943	15.971	6.766	6.745	6.766	6.724	6.851	24,366,044	6.7753	2.90%
2006-04-18	0	15.50	15.55	15.60	14.90	15.60	6,787,065	102,993,230	15.175	6.576	6.597	6.618	6.321	6.618	15,998,516	6.4377	0.00%
2006-04-13	0	15.50	15.30	15.50	15.00	15.55	4,157,088	63,238,833	15.212	6.576	6.491	6.576	6.363	6.597	9,799,116	6.4535	3.33%
2006-04-12	0	15.00	14.95	15.00	14.90	15.70	6,797,057	103,845,543	15.278	6.363	6.342	6.363	6.321	6.660	16,022,069	6.4814	-4.76%
2006-04-11	0	15.75	15.70	15.80	15.60	16.05	2,233,104	35,256,931	15.788	6.682	6.660	6.703	6.618	6.809	5,263,888	6.6979	-1.25%
2006-04-10	0	15.95	15.95	16.00	15.45	16.40	3,762,198	60,238,295	16.011	6.766	6.766	6.788	6.554	6.957	8,868,279	6.7926	-2.45%
2006-04-07	0	16.35	16.15	16.30	15.40	16.50	5,456,775	87,176,086	15.976	6.936	6.851	6.915	6.533	7.000	12,862,747	6.7774	2.83%
2006-04-06	0	15.90	15.85	15.90	14.80	16.20	9,413,849	146,152,808	15.525	6.745	6.724	6.745	6.279	6.873	22,190,389	6.5863	0.63%
2006-04-04	0	15.80	15.80	15.95	15.50	16.20	10,326,071	164,655,823	15.946	6.703	6.703	6.766	6.576	6.873	24,340,685	6.7646	1.94%
2006-04-03	0	15.50	15.50	15.55	15.10	15.50	7,899,877	121,370,254	15.364	6.576	6.576	6.597	6.406	6.576	18,621,644	6.5177	5.08%
2006-03-31	0	14.75	14.75	14.80	14.50	15.30	11,296,314	169,409,553	14.997	6.257	6.257	6.279	6.151	6.491	26,627,749	6.3621	0.00%
2006-03-30	0	14.75	14.75	14.80	14.50	14.90	6,430,858	94,851,849	14.749	6.257	6.257	6.279	6.151	6.321	15,158,862	6.2572	2.79%
2006-03-29	0	14.35	14.30	14.40	14.25	14.45	4,612,171	66,186,662	14.350	6.088	6.067	6.109	6.045	6.130	10,871,841	6.0879	-0.69%
2006-03-28	0	14.45	14.30	14.45	14.20	14.55	4,216,276	60,713,016	14.400	6.130	6.067	6.130	6.024	6.173	9,938,635	6.1088	0.35%
2006-03-27	0	14.40	14.40	14.60	14.30	14.65	2,812,061	40,780,643	14.502	6.109	6.109	6.194	6.067	6.215	6,628,609	6.1522	1.62%
2006-03-24	0	14.30	14.30	14.45	14.25	14.70	1,249,109	18,021,620	14.428	6.011	6.011	6.074	5.990	6.180	2,971,421	6.0650	-2.05%
2006-03-23	0	14.60	14.40	14.65	14.15	14.65	5,832,279	83,643,043	14.341	6.137	6.053	6.158	5.948	6.158	13,874,015	6.0288	3.18%
2006-03-22	0	14.15	14.10	14.15	13.95	14.25	5,944,809	83,871,893	14.108	5.948	5.927	5.948	5.864	5.990	14,141,705	5.9308	-0.35%
2006-03-21	0	14.20	14.15	14.25	14.10	14.45	2,479,999	35,248,186	14.213	5.969	5.948	5.990	5.927	6.074	5,899,502	5.9748	-0.35%
2006-03-20	0	14.25	14.20	14.25	14.15	14.35	4,820,715	68,712,496	14.254	5.990	5.969	5.990	5.948	6.032	11,467,674	5.9918	0.71%
2006-03-17	0	14.15	14.00	14.05	14.00	14.50	6,171,829	88,069,942	14.270	5.948	5.885	5.906	5.885	6.095	14,681,748	5.9986	-1.05%
2006-03-16	0	14.30	14.10	14.15	14.15	14.35	7,571,847	108,021,243	14.266	6.011	5.927	5.948	5.948	6.032	18,012,156	5.9971	1.42%
2006-03-15	0	14.10	14.05	14.10	13.80	14.15	7,520,582	105,641,446	14.047	5.927	5.906	5.927	5.801	5.948	17,890,205	5.9050	2.55%
2006-03-14	0	13.75	13.70	13.75	13.55	14.15	8,147,298	111,781,177	13.720	5.780	5.759	5.780	5.696	5.948	19,381,058	5.7675	-1.79%
2006-03-13	0	14.00	13.85	14.00	13.60	14.00	8,313,572	114,777,222	13.806	5.885	5.822	5.885	5.717	5.885	19,776,596	5.8037	4.48%
2006-03-10	0	13.40	13.35	13.40	13.25	13.40	2,462,343	32,894,689	13.359	5.633	5.612	5.633	5.570	5.633	5,857,502	5.6158	0.00%
2006-03-09	0	13.40	13.35	13.40	13.15	13.45	2,752,362	36,578,510	13.290	5.633	5.612	5.633	5.528	5.654	6,547,408	5.5867	0.00%
2006-03-08	0	13.40	13.40	13.45	13.15	13.60	6,603,215	88,329,357	13.377	5.633	5.633	5.654	5.528	5.717	15,707,943	5.6232	0.00%
2006-03-07	0	13.40	13.35	13.40	13.30	13.90	8,082,661	109,141,273	13.503	5.633	5.612	5.633	5.591	5.843	19,227,297	5.6764	-3.60%
2006-03-06	0	13.90	13.85	13.90	13.75	14.00	3,637,823	50,588,716	13.906	5.843	5.822	5.843	5.780	5.885	8,653,772	5.8459	0.36%
2006-03-03	0	13.85	13.90	13.95	13.80	14.10	7,028,986	98,453,758	14.007	5.822	5.843	5.864	5.801	5.927	16,720,781	5.8881	-0.72%
2006-03-02	0	13.95	13.95	14.00	13.90	14.10	5,972,832	83,588,048	13.995	5.864	5.864	5.885	5.843	5.927	14,208,367	5.8830	0.36%
2006-03-01	0	13.90	13.85	13.90	13.80	13.95	5,838,678	81,147,327	13.898	5.843	5.822	5.843	5.801	5.864	13,889,237	5.8425	-0.71%
2006-02-28	0	14.00	14.00	14.05	13.85	14.05	8,494,041	118,640,639	13.968	5.885	5.885	5.906	5.822	5.906	20,205,901	5.8716	0.36%
2006-02-27	0	13.95	13.90	13.95	13.85	14.00	7,033,511	98,097,246	13.947	5.864	5.843	5.864	5.822	5.885	16,731,545	5.8630	-0.36%
2006-02-24	0	14.00	13.95	14.00	13.80	14.00	6,362,413	88,846,448	13.964	5.885	5.864	5.885	5.801	5.885	15,135,115	5.8702	0.00%
2006-02-23	0	14.00	13.95	14.00	13.85	14.10	21,295,633	297,943,753	13.991	5.885	5.864	5.885	5.822	5.927	50,658,746	5.8814	2.56%
2006-02-22	0	13.65	13.60	13.65	13.50	13.80	8,192,607	111,559,505	13.617	5.738	5.717	5.738	5.675	5.801	19,488,840	5.7243	-0.73%
2006-02-21	0	13.75	13.75	13.80	13.70	14.30	7,481,655	103,806,607	13.875	5.780	5.780	5.801	5.759	6.011	17,797,605	5.8326	-3.85%
2006-02-20	0	14.30	14.25	14.30	14.10	14.30	3,426,455	48,796,608	14.241	6.011	5.990	6.011	5.927	6.011	8,150,963	5.9866	1.06%
2006-02-17	0	14.15	14.05	14.15	14.00	14.20	3,542,864	49,731,938	14.037	5.948	5.906	5.948	5.885	5.969	8,427,880	5.9009	0.71%
2006-02-16	0	14.05	14.00	14.05	13.90	14.35	4,914,386	69,429,705	14.128	5.906	5.885	5.906	5.843	6.032	11,690,502	5.9390	0.00%
2006-02-15	0	14.05	14.00	14.05	13.90	14.35	5,547,916	78,352,715	14.123	5.906	5.885	5.906	5.843	6.032	13,197,563	5.9369	0.72%
2006-02-14	0	13.95	13.95	14.00	13.80	14.10	3,682,260	51,469,311	13.978	5.864	5.864	5.885	5.801	5.927	8,759,480	5.8758	-0.71%
2006-02-13	0	14.05	14.00	14.05	13.95	14.55	3,174,174	45,085,463	14.204	5.906	5.885	5.906	5.864	6.116	7,550,829	5.9709	-1.06%
2006-02-10	0	14.20	14.15	14.20	14.10	14.35	2,283,950	32,470,798	14.217	5.969	5.948	5.969	5.927	6.032	5,433,135	5.9764	-0.35%
2006-02-09	0	14.25	14.25	14.30	14.20	14.60	3,211,663	45,983,620	14.318	5.990	5.990	6.011	5.969	6.137	7,640,009	6.0188	0.35%
2006-02-08	0	14.20	14.15	14.20	14.10	14.80	6,545,234	94,456,835	14.431	5.969	5.948	5.969	5.927	6.222	15,570,016	6.0666	-3.07%
2006-02-07	0	14.65	14.55	14.65	14.35	14.75	7,488,431	108,518,513	14.491	6.158	6.116	6.158	6.032	6.201	17,813,724	6.0918	2.09%
2006-02-06	0	14.35	14.35	14.40	14.05	14.50	5,320,161	75,737,250	14.236	6.032	6.032	6.053	5.906	6.095	12,655,772	5.9844	2.14%
2006-02-03	0	14.05	14.05	14.10	14.00	14.80	8,465,170	120,856,912	14.277	5.906	5.906	5.927	5.885	6.222	20,137,222	6.0017	-6.33%
2006-02-02	0	15.00	14.95	15.05	14.85	15.25	4,858,575	72,782,246	14.980	6.306	6.285	6.327	6.243	6.411	11,557,737	6.2973	-0.66%
2006-02-01	0	15.10	15.00	15.10	14.60	15.40	8,341,298	125,456,314	15.040	6.348	6.306	6.348	6.137	6.474	19,842,551	6.3226	0.00%
2006-01-27	0	15.10	14.95	15.10	14.30	15.10	14,780,154	217,709,007	14.730	6.348	6.285	6.348	6.011	6.348	35,159,512	6.1920	7.09%
2006-01-26	0	14.10	14.05	14.10	14.00	14.30	2,921,603	41,304,029	14.137	5.927	5.906	5.927	5.885	6.011	6,950,004	5.9430	0.71%
2006-01-25	0	14.00	13.95	14.00	13.85	14.15	7,990,409	111,631,481	13.971	5.885	5.864	5.885	5.822	5.948	19,007,845	5.8729	1.82%
2006-01-24	0	13.75	13.75	13.80	13.70	13.85	2,613,291	36,022,112	13.784	5.780	5.780	5.801	5.759	5.822	6,216,582	5.7945	1.85%
2006-01-23	0	13.50	13.45	13.55	13.35	13.85	4,801,281	64,870,617	13.511	5.675	5.654	5.696	5.612	5.822	11,421,444	5.6797	-3.23%
2006-01-20	0	13.95	13.90	13.95	13.80	13.95	7,393,834	102,518,933	13.865	5.864	5.843	5.864	5.801	5.864	17,588,693	5.8287	2.20%
2006-01-19	0	13.65	13.60	13.65	13.45	13.80	5,206,361	70,971,883	13.632	5.738	5.717	5.738	5.654	5.801	12,385,061	5.7304	2.25%
2006-01-18	0	13.35	13.35	13.45	13.25	13.60	6,138,337	82,431,632	13.429	5.612	5.612	5.654	5.570	5.717	14,602,076	5.6452	-2.55%
2006-01-17	0	13.70	13.70	13.75	13.65	14.15	11,616,488	162,186,949	13.962	5.759	5.759	5.780	5.738	5.948	27,633,680	5.8692	-1.08%
2006-01-16	0	13.85	13.80	13.85	13.70	13.90	4,683,895	64,807,957	13.836	5.822	5.801	5.822	5.759	5.843	11,142,202	5.8164	-0.36%
2006-01-13	0	13.90	13.85	13.90	13.70	13.95	8,218,888	113,978,005	13.868	5.843	5.822	5.843	5.759	5.864	19,551,359	5.8297	1.46%
2006-01-12	0	13.70	13.55	13.75	13.45	14.25	9,213,603	128,013,844	13.894	5.759	5.696	5.780	5.654	5.990	21,917,619	5.8407	-1.79%
2006-01-11	0	13.95	13.95	14.00	13.70	14.05	16,155,289	224,795,053	13.915	5.864	5.864	5.885	5.759	5.906	38,430,728	5.8494	2.20%
2006-01-10	0	13.65	13.65	13.70	13.30	13.85	14,453,711	197,402,390	13.658	5.738	5.738	5.759	5.591	5.822	34,382,959	5.7413	0.74%
2006-01-09	0	13.55	13.45	13.50	13.20	13.70	15,143,358	204,009,173	13.472	5.696	5.654	5.675	5.549	5.759	36,023,513	5.6632	4.23%
2006-01-06	0	13.00	12.95	13.05	12.85	13.10	7,970,806	103,299,592	12.960	5.465	5.444	5.486	5.402	5.507	18,961,213	5.4479	0.39%
2006-01-05	0	12.95	12.90	12.95	12.70	12.95	16,238,507	208,800,703	12.858	5.444	5.423	5.444	5.339	5.444	38,628,690	5.4053	2.78%
2006-01-04	0	12.60	12.55	12.60	12.40	12.60	10,271,139	128,389,518	12.500	5.297	5.276	5.297	5.213	5.297	24,433,320	5.2547	3.28%
2006-01-03	0	12.20	12.10	12.20	11.90	12.40	3,173,741	38,804,463	12.227	5.129	5.087	5.129	5.002	5.213	7,549,798	5.1398	0.83%
2005-12-30	0	12.10	12.10	12.15	11.65	12.15	7,186,136	85,936,839	11.959	5.087	5.087	5.108	4.897	5.108	17,094,614	5.0271	-1.63%
2005-12-29	0	12.30	12.30	12.35	12.05	12.40	2,007,148	24,552,481	12.233	5.171	5.171	5.192	5.066	5.213	4,774,669	5.1422	0.00%
2005-12-28	0	12.30	12.30	12.35	12.25	12.40	2,928,688	36,095,965	12.325	5.171	5.171	5.192	5.150	5.213	6,966,858	5.1811	0.00%
2005-12-23	0	12.30	12.25	12.30	12.10	12.30	1,801,861	21,992,899	12.206	5.171	5.150	5.171	5.087	5.171	4,286,326	5.1309	0.00%
2005-12-22	0	12.30	12.25	12.30	12.15	12.30	1,958,924	23,995,190	12.249	5.171	5.150	5.171	5.108	5.171	4,659,952	5.1492	0.00%
2005-12-21	0	12.30	12.20	12.30	12.20	12.35	4,564,230	55,915,087	12.251	5.171	5.129	5.171	5.129	5.192	10,857,539	5.1499	0.00%
2005-12-20	0	12.30	12.20	12.25	12.05	12.30	4,895,965	59,863,980	12.227	5.171	5.129	5.150	5.066	5.171	11,646,681	5.1400	1.23%
2005-12-19	0	12.15	12.15	12.20	12.00	12.20	2,297,049	27,898,308	12.145	5.108	5.108	5.129	5.044	5.129	5,464,295	5.1056	1.25%
2005-12-16	0	12.00	12.00	12.05	12.00	12.25	2,292,744	27,738,180	12.098	5.044	5.044	5.066	5.044	5.150	5,454,054	5.0858	-1.23%
2005-12-15	0	12.15	12.15	12.20	12.05	12.20	4,751,340	57,649,214	12.133	5.108	5.108	5.129	5.066	5.129	11,302,642	5.1005	0.41%
2005-12-14	0	12.10	12.05	12.10	11.90	12.10	4,776,549	57,499,218	12.038	5.087	5.066	5.087	5.002	5.087	11,362,610	5.0604	1.68%
2005-12-13	0	11.90	11.90	11.95	11.85	12.05	2,670,693	31,889,341	11.940	5.002	5.002	5.023	4.981	5.066	6,353,132	5.0195	-0.83%
2005-12-12	0	12.00	11.95	12.05	11.95	12.10	4,453,873	53,647,545	12.045	5.044	5.023	5.066	5.023	5.087	10,595,018	5.0635	0.84%
2005-12-09	0	11.90	11.85	11.90	11.75	11.95	2,312,224	27,375,580	11.840	5.002	4.981	5.002	4.939	5.023	5,500,394	4.9770	0.42%
2005-12-08	0	11.85	11.85	11.90	11.75	12.05	3,604,749	42,967,773	11.920	4.981	4.981	5.002	4.939	5.066	8,575,094	5.0108	-1.25%
2005-12-07	0	12.00	12.05	12.10	11.80	12.10	7,461,223	89,364,462	11.977	5.044	5.066	5.087	4.960	5.087	17,749,000	5.0349	1.27%
2005-12-06	0	11.85	11.90	11.95	11.80	12.05	10,832,164	129,494,813	11.955	4.981	5.002	5.023	4.960	5.066	25,767,905	5.0254	-0.42%
2005-12-05	0	11.90	11.85	11.90	11.85	12.00	4,524,854	53,884,913	11.909	5.002	4.981	5.002	4.981	5.044	10,763,870	5.0061	0.42%
2005-12-02	0	11.85	11.85	11.90	11.85	12.00	3,971,759	47,247,350	11.896	4.981	4.981	5.002	4.981	5.044	9,448,150	5.0007	0.00%
2005-12-01	0	11.85	11.85	11.90	11.65	11.90	7,092,406	83,895,411	11.829	4.981	4.981	5.002	4.897	5.002	16,871,646	4.9726	1.72%
2005-11-30	0	11.65	11.60	11.65	11.55	11.80	5,037,690	58,916,984	11.695	4.897	4.876	4.897	4.855	4.960	11,983,821	4.9164	0.00%
2005-11-29	0	11.65	11.70	11.75	11.50	11.85	4,213,798	49,362,524	11.714	4.897	4.918	4.939	4.834	4.981	10,023,920	4.9245	-0.43%
2005-11-28	0	11.70	11.65	11.70	11.60	11.70	5,030,997	58,644,935	11.657	4.918	4.897	4.918	4.876	4.918	11,967,900	4.9002	0.86%
2005-11-25	0	11.60	11.60	11.65	11.50	11.70	4,619,500	53,317,050	11.542	4.876	4.876	4.897	4.834	4.918	10,989,017	4.8518	-1.28%
2005-11-24	0	11.75	11.70	11.75	11.60	11.85	10,375,756	121,906,711	11.749	4.939	4.918	4.939	4.876	4.981	24,682,186	4.9391	1.73%
2005-11-23	0	11.55	11.50	11.55	11.15	11.55	7,596,931	86,514,777	11.388	4.855	4.834	4.855	4.687	4.855	18,071,827	4.7873	4.52%
2005-11-22	0	11.05	11.00	11.05	10.95	11.35	6,975,893	76,960,518	11.032	4.645	4.624	4.645	4.603	4.771	16,594,482	4.6377	-2.21%
2005-11-21	0	11.30	11.25	11.30	11.20	11.50	2,480,538	28,021,249	11.296	4.750	4.729	4.750	4.708	4.834	5,900,785	4.7487	-1.31%
2005-11-18	0	11.45	11.40	11.45	11.35	11.50	4,153,446	47,304,600	11.389	4.813	4.792	4.813	4.771	4.834	9,880,353	4.7877	1.33%
2005-11-17	0	11.30	11.25	11.30	10.95	11.30	2,744,193	30,437,230	11.092	4.750	4.729	4.750	4.603	4.750	6,527,976	4.6626	2.73%
2005-11-16	0	11.00	11.00	11.05	10.90	11.05	1,505,627	16,520,312	10.972	4.624	4.624	4.645	4.582	4.645	3,581,635	4.6125	0.00%
2005-11-15	0	11.00	10.95	11.00	10.95	11.05	3,142,550	34,521,422	10.985	4.624	4.603	4.624	4.603	4.645	7,475,600	4.6179	-0.45%
2005-11-14	0	11.05	11.05	11.10	10.95	11.20	9,051,952	100,232,995	11.073	4.645	4.645	4.666	4.603	4.708	21,533,078	4.6548	-0.90%
2005-11-11	0	11.15	11.10	11.20	11.10	11.25	5,696,032	63,558,257	11.158	4.687	4.666	4.708	4.666	4.729	13,549,907	4.6907	0.00%
2005-11-10	0	11.15	11.15	11.20	11.05	11.20	5,857,240	65,129,209	11.119	4.687	4.687	4.708	4.645	4.708	13,933,393	4.6743	0.00%
2005-11-09	0	11.15	11.15	11.20	10.95	11.20	3,647,141	40,509,351	11.107	4.687	4.687	4.708	4.603	4.708	8,675,938	4.6692	1.36%
2005-11-08	0	11.00	11.00	11.05	10.85	11.05	4,009,907	43,787,000	10.920	4.624	4.624	4.645	4.561	4.645	9,538,897	4.5904	1.38%
2005-11-07	0	10.85	10.80	10.85	10.80	11.10	7,157,255	78,168,868	10.922	4.561	4.540	4.561	4.540	4.666	17,025,911	4.5912	-2.69%
2005-11-04	0	11.15	11.10	11.15	11.00	11.15	12,552,423	138,850,071	11.062	4.687	4.666	4.687	4.624	4.687	29,860,113	4.6500	1.36%
2005-11-03	0	11.00	11.00	11.05	10.85	11.30	13,881,000	153,050,172	11.026	4.624	4.624	4.645	4.561	4.750	33,020,575	4.6350	-2.22%
2005-11-02	0	11.25	11.20	11.35	11.20	11.30	7,380,413	83,069,584	11.255	4.729	4.708	4.771	4.708	4.750	17,556,767	4.7315	0.00%
2005-11-01	0	11.25	11.20	11.25	11.15	11.30	7,589,000	85,073,200	11.210	4.729	4.708	4.729	4.687	4.750	18,052,960	4.7124	1.35%
2005-10-31	0	11.10	11.15	11.20	10.95	11.25	11,516,751	127,591,969	11.079	4.666	4.687	4.708	4.603	4.729	27,396,423	4.6572	0.18%
2005-10-28	0	11.45	11.45	11.50	11.25	11.50	18,927,130	215,292,949	11.375	4.658	4.658	4.678	4.576	4.678	46,527,998	4.6272	0.44%
2005-10-27	0	11.40	11.40	11.45	11.25	11.60	12,071,000	137,322,980	11.376	4.637	4.637	4.658	4.576	4.719	29,673,779	4.6278	-0.87%
2005-10-26	0	11.50	11.45	11.50	11.40	11.55	8,570,542	98,284,523	11.468	4.678	4.658	4.678	4.637	4.698	21,068,707	4.6650	-0.43%
2005-10-25	0	11.55	11.50	11.55	11.50	11.70	3,841,871	44,392,594	11.555	4.698	4.678	4.698	4.678	4.759	9,444,357	4.7004	0.00%
2005-10-24	0	11.55	11.55	11.60	11.55	11.70	4,366,000	50,581,050	11.585	4.698	4.698	4.719	4.698	4.759	10,732,807	4.7128	-0.43%
2005-10-21	0	11.60	11.60	11.65	11.50	11.65	5,837,532	67,571,735	11.575	4.719	4.719	4.739	4.678	4.739	14,350,231	4.7088	-0.85%
2005-10-20	0	11.70	11.70	11.75	11.60	11.80	7,533,880	87,988,574	11.679	4.759	4.759	4.780	4.719	4.800	18,520,312	4.7509	-0.43%
2005-10-19	0	11.75	11.70	11.75	11.50	11.75	8,017,343	93,057,807	11.607	4.780	4.759	4.780	4.678	4.780	19,708,795	4.7216	0.00%
2005-10-18	0	11.75	11.75	11.80	11.65	11.85	14,829,653	173,743,769	11.716	4.780	4.780	4.800	4.739	4.820	36,455,293	4.7659	-0.42%
2005-10-17	0	11.80	11.70	11.75	11.65	11.90	5,436,920	63,821,829	11.739	4.800	4.759	4.780	4.739	4.841	13,365,418	4.7751	-0.42%
2005-10-14	0	11.85	11.85	11.90	11.55	11.90	22,272,208	260,736,319	11.707	4.820	4.820	4.841	4.698	4.841	54,751,104	4.7622	0.00%
2005-10-13	0	11.85	11.90	11.95	11.70	11.95	11,360,141	133,607,078	11.761	4.820	4.841	4.861	4.759	4.861	27,926,295	4.7843	-0.42%
2005-10-12	0	11.90	11.85	11.90	11.85	12.15	12,942,535	154,665,790	11.950	4.841	4.820	4.841	4.820	4.942	31,816,247	4.8612	-2.06%
2005-10-10	0	12.15	12.15	12.20	11.90	12.20	8,958,141	107,386,528	11.988	4.942	4.942	4.963	4.841	4.963	22,021,530	4.8764	0.41%
2005-10-07	0	12.10	12.05	12.15	11.85	12.10	9,937,881	118,784,188	11.953	4.922	4.902	4.942	4.820	4.922	24,429,996	4.8622	0.00%
2005-10-06	0	12.10	12.00	12.10	11.90	12.25	9,956,817	120,162,050	12.068	4.922	4.881	4.922	4.841	4.983	24,476,546	4.9093	-1.63%
2005-10-05	0	12.30	12.25	12.30	12.25	12.45	7,946,047	97,628,923	12.286	5.004	4.983	5.004	4.983	5.065	19,533,530	4.9980	-1.20%
2005-10-04	0	12.45	12.40	12.45	12.30	12.50	5,115,693	63,247,464	12.363	5.065	5.044	5.065	5.004	5.085	12,575,755	5.0293	0.00%
2005-10-03	0	12.45	12.40	12.45	12.25	12.45	5,705,483	70,379,653	12.335	5.065	5.044	5.065	4.983	5.065	14,025,618	5.0179	0.81%
2005-09-30	0	12.35	12.30	12.35	12.25	12.40	4,858,697	59,857,952	12.320	5.024	5.004	5.024	4.983	5.044	11,943,990	5.0116	0.00%
2005-09-29	0	12.35	12.30	12.35	12.25	12.40	5,657,314	69,753,027	12.330	5.024	5.004	5.024	4.983	5.044	13,907,206	5.0156	0.00%
2005-09-28	0	12.35	12.30	12.35	12.25	12.45	4,174,328	51,421,435	12.318	5.024	5.004	5.024	4.983	5.065	10,261,626	5.0110	1.23%
2005-09-27	0	12.20	12.25	12.30	12.20	12.30	8,490,526	103,917,280	12.239	4.963	4.983	5.004	4.963	5.004	20,872,006	4.9788	-0.41%
2005-09-26	0	12.25	12.20	12.25	12.05	12.30	6,075,090	74,009,765	12.182	4.983	4.963	4.983	4.902	5.004	14,934,212	4.9557	0.82%
2005-09-23	0	12.15	12.15	12.20	12.05	12.25	5,846,550	70,847,760	12.118	4.942	4.942	4.963	4.902	4.983	14,372,399	4.9294	0.00%
2005-09-22	0	12.15	12.20	12.25	12.10	12.25	4,187,614	50,951,462	12.167	4.942	4.963	4.983	4.922	4.983	10,294,286	4.9495	-1.22%
2005-09-21	0	12.30	12.25	12.30	12.20	12.30	4,484,276	54,989,800	12.263	5.004	4.983	5.004	4.963	5.004	11,023,562	4.9884	0.00%
2005-09-20	0	12.30	12.25	12.30	12.15	12.30	8,714,974	106,679,888	12.241	5.004	4.983	5.004	4.942	5.004	21,423,760	4.9795	0.82%
2005-09-16	0	12.20	12.20	12.25	12.20	12.30	6,004,008	73,616,064	12.261	4.963	4.963	4.983	4.963	5.004	14,759,474	4.9877	-1.21%
2005-09-15	0	12.35	12.30	12.35	12.30	12.40	3,092,844	38,143,380	12.333	5.024	5.004	5.024	5.004	5.044	7,603,046	5.0169	0.00%
2005-09-14	0	12.35	12.30	12.35	12.20	12.35	4,245,631	52,055,392	12.261	5.024	5.004	5.024	4.963	5.024	10,436,908	4.9876	0.41%
2005-09-13	0	12.30	12.25	12.30	12.25	12.35	4,811,344	59,050,587	12.273	5.004	4.983	5.004	4.983	5.024	11,827,583	4.9926	-0.81%
2005-09-12	0	12.40	12.35	12.45	12.35	12.45	964,000	11,941,437	12.387	5.044	5.024	5.065	5.024	5.065	2,369,772	5.0391	0.00%
2005-09-09	0	12.40	12.35	12.40	12.30	12.45	3,354,418	41,495,981	12.371	5.044	5.024	5.044	5.004	5.065	8,246,066	5.0322	0.00%
2005-09-08	0	12.40	12.35	12.45	12.35	12.45	1,268,031	15,713,978	12.392	5.044	5.024	5.065	5.024	5.065	3,117,163	5.0411	-0.40%
2005-09-07	0	12.45	12.40	12.45	12.40	12.50	2,808,333	34,955,985	12.447	5.065	5.044	5.065	5.044	5.085	6,903,641	5.0634	0.81%
2005-09-06	0	12.35	12.30	12.35	12.30	12.55	2,562,336	31,795,128	12.409	5.024	5.004	5.024	5.004	5.105	6,298,914	5.0477	-1.20%
2005-09-05	0	12.50	12.45	12.50	12.40	12.55	2,044,151	25,492,307	12.471	5.085	5.065	5.085	5.044	5.105	5,025,075	5.0730	0.40%
2005-09-02	0	12.45	12.45	12.50	12.35	12.50	4,554,591	56,654,665	12.439	5.065	5.065	5.085	5.024	5.085	11,196,415	5.0601	0.81%
2005-09-01	0	12.35	12.30	12.40	12.30	12.45	4,745,000	58,599,850	12.350	5.024	5.004	5.044	5.004	5.065	11,664,492	5.0238	2.07%
2005-08-31	0	12.10	12.10	12.15	12.10	12.25	4,470,100	54,328,146	12.154	4.922	4.922	4.942	4.922	4.983	10,988,713	4.9440	-0.41%
2005-08-30	0	12.15	12.15	12.20	12.00	12.25	4,774,394	58,043,289	12.157	4.942	4.942	4.963	4.881	4.983	11,736,750	4.9454	1.25%
2005-08-29	0	12.00	11.95	12.05	11.90	12.15	5,387,255	64,576,284	11.987	4.881	4.861	4.902	4.841	4.942	13,243,328	4.8761	-0.83%
2005-08-26	0	12.10	12.10	12.15	11.95	12.15	3,819,748	45,945,372	12.028	4.922	4.922	4.942	4.861	4.942	9,389,972	4.8930	0.41%
2005-08-25	0	12.05	12.00	12.05	12.00	12.30	5,912,844	71,325,190	12.063	4.902	4.881	4.902	4.881	5.004	14,535,368	4.9070	-1.63%
2005-08-24	0	12.25	12.10	12.25	12.10	12.35	4,124,771	50,484,629	12.239	4.983	4.922	4.983	4.922	5.024	10,139,801	4.9789	0.00%
2005-08-23	0	12.25	12.25	12.30	12.25	12.45	5,578,433	68,875,139	12.347	4.983	4.983	5.004	4.983	5.065	13,713,295	5.0225	-1.21%
2005-08-22	0	12.40	12.35	12.40	12.20	12.40	3,603,260	44,317,219	12.299	5.044	5.024	5.044	4.963	5.044	8,857,786	5.0032	1.22%
2005-08-19	0	12.25	12.25	12.30	12.20	12.30	4,758,000	58,320,226	12.257	4.983	4.983	5.004	4.963	5.004	11,696,449	4.9861	-0.41%
2005-08-18	0	12.30	12.25	12.30	12.25	12.50	5,868,656	72,353,532	12.329	5.004	4.983	5.004	4.983	5.085	14,426,742	5.0152	-1.20%
2005-08-17	0	12.45	12.35	12.45	12.25	12.45	2,754,511	34,027,676	12.353	5.065	5.024	5.065	4.983	5.065	6,771,332	5.0253	0.40%
2005-08-16	0	12.40	12.35	12.40	12.35	12.50	2,618,819	32,553,688	12.431	5.044	5.024	5.044	5.024	5.085	6,437,765	5.0567	-0.80%
2005-08-15	0	12.50	12.45	12.50	12.40	12.55	3,586,473	44,758,717	12.480	5.085	5.065	5.085	5.044	5.105	8,816,519	5.0767	0.00%
2005-08-12	0	12.50	12.50	12.55	12.45	12.55	9,114,550	113,994,430	12.507	5.085	5.085	5.105	5.065	5.105	22,406,026	5.0877	0.00%
2005-08-11	0	12.50	12.45	12.50	12.35	12.60	6,867,499	85,618,915	12.467	5.085	5.065	5.085	5.024	5.126	16,882,168	5.0716	-0.40%
2005-08-10	0	12.55	12.50	12.55	12.35	12.55	9,324,947	116,057,104	12.446	5.105	5.085	5.105	5.024	5.105	22,923,239	5.0629	2.45%
2005-08-09	0	12.25	12.25	12.30	12.25	12.45	3,888,831	47,750,497	12.279	4.983	4.983	5.004	4.983	5.065	9,559,797	4.9949	-1.21%
2005-08-08	0	12.40	12.30	12.45	12.30	12.50	4,592,344	57,107,063	12.435	5.044	5.004	5.065	5.004	5.085	11,289,222	5.0585	-0.80%
2005-08-05	0	12.50	12.40	12.50	12.25	12.50	4,787,689	58,999,455	12.323	5.085	5.044	5.085	4.983	5.085	11,769,433	5.0129	1.21%
2005-08-04	0	12.35	12.35	12.40	12.30	12.50	3,726,615	46,195,643	12.396	5.024	5.024	5.044	5.004	5.085	9,161,026	5.0426	-0.80%
2005-08-03	0	12.45	12.40	12.45	12.35	12.45	5,318,292	66,023,390	12.414	5.065	5.044	5.065	5.024	5.065	13,073,798	5.0501	0.00%
2005-08-02	0	12.45	12.40	12.45	12.30	12.45	4,306,619	53,314,617	12.380	5.065	5.044	5.065	5.004	5.065	10,586,833	5.0359	0.40%
2005-08-01	0	12.40	12.30	12.40	12.25	12.40	3,085,904	38,042,664	12.328	5.044	5.004	5.044	4.983	5.044	7,585,986	5.0149	0.40%
2005-07-29	0	12.35	12.30	12.35	12.25	12.40	1,811,169	22,312,222	12.319	5.024	5.004	5.024	4.983	5.044	4,452,343	5.0113	0.82%
2005-07-28	0	12.25	12.30	12.35	12.25	12.45	3,966,024	48,954,195	12.343	4.983	5.004	5.024	4.983	5.065	9,749,558	5.0212	0.00%
2005-07-27	0	12.25	12.25	12.30	12.20	12.30	6,694,153	82,070,476	12.260	4.983	4.983	5.004	4.963	5.004	16,456,036	4.9873	0.41%
2005-07-26	0	12.20	12.20	12.25	12.10	12.40	8,231,390	100,528,155	12.213	4.963	4.963	4.983	4.922	5.044	20,234,980	4.9680	-1.61%
2005-07-25	0	12.40	12.40	12.45	12.40	12.80	5,844,548	73,174,540	12.520	5.044	5.044	5.065	5.044	5.207	14,367,478	5.0931	-1.98%
2005-07-22	0	12.65	12.65	12.70	12.30	12.75	17,473,654	219,101,904	12.539	5.146	5.146	5.166	5.004	5.187	42,954,962	5.1007	2.85%
2005-07-21	0	12.30	12.25	12.30	12.20	12.45	6,357,317	78,263,107	12.311	5.004	4.983	5.004	4.963	5.065	15,628,003	5.0079	0.00%
2005-07-20	0	12.30	12.30	12.35	12.25	12.45	9,458,815	116,772,484	12.345	5.004	5.004	5.024	4.983	5.065	23,252,322	5.0220	0.00%
2005-07-19	0	12.30	12.25	12.30	12.00	12.35	15,493,647	189,619,080	12.239	5.004	4.983	5.004	4.881	5.024	38,087,570	4.9785	1.65%
2005-07-18	0	12.10	12.05	12.10	11.95	12.10	5,887,952	70,934,100	12.047	4.922	4.902	4.922	4.861	4.922	14,474,177	4.9007	1.26%
2005-07-15	0	11.95	11.95	12.00	11.90	12.00	11,266,040	134,915,930	11.975	4.861	4.861	4.881	4.841	4.881	27,694,970	4.8715	1.27%
2005-07-14	0	11.80	11.85	11.90	11.80	12.00	10,208,158	121,731,314	11.925	4.800	4.820	4.841	4.800	4.881	25,094,410	4.8509	-0.84%
2005-07-13	0	11.90	11.85	11.90	11.70	11.90	11,491,683	136,087,448	11.842	4.841	4.820	4.841	4.759	4.841	28,249,661	4.8173	1.28%
2005-07-12	0	11.75	11.70	11.75	11.65	11.75	9,921,000	115,942,200	11.687	4.780	4.759	4.780	4.739	4.780	24,388,498	4.7540	0.43%
2005-07-11	0	11.70	11.65	11.70	11.45	11.70	11,500,000	133,330,450	11.594	4.759	4.739	4.759	4.658	4.759	28,270,107	4.7163	2.63%
2005-07-08	0	11.40	11.40	11.45	11.35	11.50	5,267,483	59,982,770	11.387	4.637	4.637	4.658	4.617	4.678	12,948,896	4.6323	-0.44%
2005-07-07	0	11.45	11.40	11.45	11.35	11.50	5,674,582	64,736,656	11.408	4.658	4.637	4.658	4.617	4.678	13,949,655	4.6407	-0.43%
2005-07-06	0	11.50	11.45	11.50	11.30	11.50	4,315,262	49,183,114	11.397	4.678	4.658	4.678	4.597	4.678	10,608,080	4.6364	2.22%
2005-07-05	0	11.25	11.25	11.30	11.25	11.35	5,512,000	62,200,050	11.284	4.576	4.576	4.597	4.576	4.617	13,549,985	4.5904	-0.88%
2005-07-04	0	11.35	11.35	11.40	11.35	11.55	6,563,773	74,889,118	11.409	4.617	4.617	4.637	4.617	4.698	16,135,527	4.6413	-0.87%
2005-06-30	0	11.45	11.40	11.45	11.25	11.60	8,329,719	94,722,507	11.372	4.658	4.637	4.658	4.576	4.719	20,476,699	4.6259	-0.87%
2005-06-29	0	11.55	11.45	11.55	11.45	11.60	9,863,285	113,485,535	11.506	4.698	4.658	4.698	4.658	4.719	24,246,619	4.6805	0.43%
2005-06-28	0	11.50	11.45	11.50	11.35	11.60	7,104,066	81,313,707	11.446	4.678	4.658	4.678	4.617	4.719	17,463,713	4.6562	0.44%
2005-06-27	0	11.45	11.40	11.45	11.35	11.50	4,351,062	49,814,410	11.449	4.658	4.637	4.658	4.617	4.678	10,696,086	4.6573	-0.87%
2005-06-24	0	11.55	11.55	11.60	11.15	11.60	11,991,245	135,959,387	11.338	4.698	4.698	4.719	4.536	4.719	29,477,719	4.6123	2.67%
2005-06-23	0	11.25	11.25	11.30	11.15	11.35	7,319,500	82,280,875	11.241	4.576	4.576	4.597	4.536	4.617	17,993,308	4.5729	0.45%
2005-06-22	0	11.20	11.15	11.20	11.10	11.20	16,868,464	188,129,817	11.153	4.556	4.536	4.556	4.515	4.556	41,467,241	4.5368	0.90%
2005-06-21	0	11.10	11.05	11.10	11.05	11.20	10,759,452	119,611,940	11.117	4.515	4.495	4.515	4.495	4.556	26,449,639	4.5223	-0.89%
2005-06-20	0	11.20	11.15	11.20	11.15	11.25	1,777,000	19,853,350	11.172	4.556	4.536	4.556	4.536	4.576	4,368,346	4.5448	0.00%
2005-06-17	0	11.20	11.15	11.20	11.10	11.20	5,378,200	59,956,365	11.148	4.556	4.536	4.556	4.515	4.556	13,221,068	4.5349	1.36%
2005-06-16	0	11.05	11.05	11.10	11.05	11.20	4,184,000	46,376,900	11.084	4.495	4.495	4.515	4.495	4.556	10,285,402	4.5090	-0.90%
2005-06-15	0	11.15	11.10	11.15	11.10	11.20	2,605,813	29,051,556	11.149	4.536	4.515	4.536	4.515	4.556	6,405,792	4.5352	0.45%
2005-06-14	0	11.10	11.05	11.15	11.05	11.20	4,103,965	45,625,612	11.117	4.515	4.495	4.536	4.495	4.556	10,088,655	4.5225	0.00%
2005-06-13	0	11.10	11.05	11.10	11.00	11.15	4,710,051	52,098,164	11.061	4.515	4.495	4.515	4.475	4.536	11,578,578	4.4995	0.00%
2005-06-10	0	11.10	11.05	11.10	11.00	11.20	11,400,074	126,299,197	11.079	4.515	4.495	4.515	4.475	4.556	28,024,461	4.5067	-0.45%
2005-06-09	0	11.15	11.10	11.15	11.10	11.25	6,044,589	67,436,992	11.157	4.536	4.515	4.536	4.515	4.576	14,859,233	4.5384	0.00%
2005-06-08	0	11.15	11.15	11.20	11.15	11.30	5,170,822	58,094,026	11.235	4.536	4.536	4.556	4.536	4.597	12,711,277	4.5703	-0.89%
2005-06-07	0	11.25	11.20	11.25	11.15	11.25	3,363,315	37,590,665	11.177	4.576	4.556	4.576	4.536	4.576	8,267,937	4.5466	-0.44%
2005-06-06	0	11.30	11.30	11.35	11.10	11.35	7,029,581	78,671,053	11.191	4.597	4.597	4.617	4.515	4.617	17,280,609	4.5526	1.35%
2005-06-03	0	11.15	11.10	11.25	11.05	11.25	6,133,551	68,571,802	11.180	4.536	4.515	4.576	4.495	4.576	15,077,925	4.5478	0.90%
2005-06-02	0	11.05	11.05	11.10	11.05	11.25	8,919,000	99,432,050	11.148	4.495	4.495	4.515	4.495	4.576	21,925,311	4.5350	-1.34%
2005-06-01	0	11.20	11.15	11.20	11.15	11.30	4,822,761	54,221,939	11.243	4.556	4.536	4.556	4.536	4.597	11,855,649	4.5735	-0.88%
2005-05-31	0	11.30	11.30	11.35	11.25	11.35	3,077,888	34,769,466	11.297	4.597	4.597	4.617	4.576	4.617	7,566,280	4.5953	0.00%
2005-05-30	0	11.30	11.25	11.30	11.10	11.30	4,174,856	46,701,764	11.186	4.597	4.576	4.597	4.515	4.597	10,262,924	4.5505	0.44%
2005-05-27	0	11.25	11.20	11.25	11.15	11.30	4,732,950	53,109,030	11.221	4.576	4.556	4.576	4.536	4.597	11,634,870	4.5646	0.90%
2005-05-26	0	11.15	11.10	11.15	11.10	11.25	2,236,384	24,935,560	11.150	4.536	4.515	4.536	4.515	4.576	5,497,636	4.5357	0.00%
2005-05-25	0	11.15	11.10	11.15	11.05	11.30	4,332,184	48,303,383	11.150	4.536	4.515	4.536	4.495	4.597	10,649,679	4.5357	-1.33%
2005-05-24	0	11.30	11.25	11.35	11.10	11.35	2,506,552	28,035,364	11.185	4.597	4.576	4.617	4.515	4.617	6,161,782	4.5499	1.35%
2005-05-23	0	11.15	11.10	11.20	11.10	11.35	3,615,567	40,343,467	11.158	4.536	4.515	4.556	4.515	4.617	8,888,040	4.5391	-0.45%
2005-05-20	0	11.20	11.15	11.20	11.15	11.30	3,300,200	36,953,140	11.197	4.556	4.536	4.556	4.536	4.597	8,112,783	4.5549	-0.44%
2005-05-19	0	11.25	11.20	11.30	11.15	11.40	4,975,672	55,983,361	11.251	4.576	4.556	4.597	4.536	4.637	12,231,546	4.5770	0.00%
2005-05-18	0	11.25	11.20	11.25	11.15	11.30	5,462,800	61,406,297	11.241	4.576	4.556	4.576	4.536	4.597	13,429,038	4.5727	0.00%
2005-05-17	0	11.25	11.20	11.25	11.15	11.50	8,531,000	95,994,463	11.252	4.576	4.556	4.576	4.536	4.678	20,971,502	4.5774	-2.17%
2005-05-13	0	11.50	11.40	11.50	11.45	11.65	3,933,369	45,309,638	11.519	4.678	4.637	4.678	4.658	4.739	9,669,284	4.6859	-1.29%
2005-05-12	0	11.65	11.60	11.65	11.60	11.75	2,119,500	24,688,639	11.648	4.739	4.719	4.739	4.719	4.780	5,210,304	4.7384	0.00%
2005-05-11	0	11.65	11.60	11.65	11.60	11.80	3,159,690	36,893,039	11.676	4.739	4.719	4.739	4.719	4.800	7,767,372	4.7497	-1.27%
2005-05-10	0	11.80	11.80	11.85	11.80	11.90	4,929,023	58,345,723	11.837	4.800	4.800	4.820	4.800	4.841	12,116,870	4.8152	0.43%
2005-05-09	0	11.75	11.70	11.80	11.65	11.95	3,728,302	43,820,159	11.753	4.780	4.759	4.800	4.739	4.861	9,165,173	4.7812	0.00%
2005-05-06	0	11.75	11.75	11.85	11.75	12.00	5,719,565	68,132,300	11.912	4.780	4.780	4.820	4.780	4.881	14,060,236	4.8457	-1.26%
2005-05-05	0	11.90	11.90	11.95	11.90	12.00	4,324,679	51,654,807	11.944	4.841	4.841	4.861	4.841	4.881	10,631,229	4.8588	0.00%
2005-05-04	0	11.90	11.75	11.95	11.80	12.00	5,765,154	68,789,048	11.932	4.841	4.780	4.861	4.800	4.881	14,172,306	4.8538	0.42%
2005-05-03	0	11.85	11.80	11.90	11.80	12.00	2,882,900	34,285,472	11.893	4.820	4.800	4.841	4.800	4.881	7,086,947	4.8378	-0.84%
2005-04-29	0	11.95	11.90	11.95	11.70	11.95	5,659,218	67,010,959	11.841	4.861	4.841	4.861	4.759	4.861	13,911,887	4.8168	0.84%
2005-04-28	0	11.85	11.80	11.85	11.75	11.85	7,024,680	82,986,036	11.813	4.820	4.800	4.820	4.780	4.820	17,268,561	4.8056	1.28%
2005-04-27	0	11.70	11.75	11.80	11.65	11.80	1,564,794	18,321,669	11.709	4.759	4.780	4.800	4.739	4.800	3,846,686	4.7630	-0.43%
2005-04-26	0	11.75	11.70	11.75	11.65	11.80	5,143,241	60,382,932	11.740	4.780	4.759	4.780	4.739	4.800	12,643,476	4.7758	0.43%
2005-04-25	0	11.70	11.70	11.75	11.65	11.80	3,725,189	43,644,240	11.716	4.759	4.759	4.780	4.739	4.800	9,157,521	4.7659	0.86%
2005-04-22	0	11.60	11.65	11.70	11.55	11.70	11,288,862	131,229,252	11.625	4.719	4.739	4.759	4.698	4.759	27,751,072	4.7288	1.31%
2005-04-21	0	11.45	11.35	11.45	11.20	11.45	7,481,179	84,638,897	11.314	4.658	4.617	4.658	4.556	4.658	18,390,759	4.6023	1.33%
2005-04-20	0	11.30	11.25	11.30	11.25	11.65	5,260,000	59,569,550	11.325	4.597	4.576	4.597	4.576	4.739	12,930,501	4.6069	0.44%
2005-04-19	0	11.25	11.25	11.30	11.25	11.45	2,714,000	30,815,050	11.354	4.576	4.576	4.597	4.576	4.658	6,671,745	4.6187	-0.44%
2005-04-18	0	11.30	11.25	11.30	11.10	11.30	14,845,000	168,439,896	11.347	4.597	4.576	4.597	4.515	4.597	36,493,020	4.6157	-3.00%
2005-04-15	0	11.65	11.60	11.65	11.55	11.75	10,938,616	127,188,547	11.627	4.739	4.719	4.739	4.698	4.780	26,890,073	4.7299	-0.85%
2005-04-14	0	11.75	11.70	11.75	11.55	11.75	4,000,059	46,614,612	11.653	4.780	4.759	4.780	4.698	4.780	9,833,226	4.7405	0.86%
2005-04-13	0	11.65	11.55	11.65	11.40	11.65	4,239,258	49,040,417	11.568	4.739	4.698	4.739	4.637	4.739	10,421,241	4.7058	2.19%
2005-04-12	0	11.40	11.35	11.40	11.30	11.40	2,241,339	25,414,334	11.339	4.637	4.617	4.637	4.597	4.637	5,509,817	4.6126	0.88%
2005-04-11	0	11.30	11.25	11.30	11.20	11.30	4,877,000	54,972,250	11.272	4.597	4.576	4.597	4.556	4.597	11,988,983	4.5852	-0.44%
2005-04-08	0	11.35	11.30	11.35	11.15	11.35	3,997,000	44,873,300	11.227	4.617	4.597	4.617	4.536	4.617	9,825,706	4.5669	2.25%
2005-04-07	0	11.10	11.10	11.15	11.05	11.20	3,797,918	42,218,162	11.116	4.515	4.515	4.536	4.495	4.556	9,336,308	4.5219	0.45%
2005-04-06	0	11.05	11.00	11.05	11.05	11.30	7,342,682	81,810,574	11.142	4.495	4.475	4.495	4.495	4.597	18,050,296	4.5324	-0.90%
2005-04-04	0	11.15	11.10	11.15	11.10	11.35	9,621,869	107,275,513	11.149	4.536	4.515	4.536	4.515	4.617	23,653,153	4.5354	-0.45%
2005-04-01	0	11.20	11.20	11.25	11.15	11.30	3,205,463	35,977,058	11.224	4.556	4.556	4.576	4.536	4.597	7,879,894	4.5657	-0.88%
2005-03-31	0	11.30	11.25	11.30	11.10	11.50	7,071,825	79,491,446	11.241	4.597	4.576	4.597	4.515	4.678	17,384,456	4.5726	-0.44%
2005-03-30	0	11.35	11.20	11.35	11.05	11.45	22,679,140	252,124,346	11.117	4.617	4.556	4.617	4.495	4.658	55,751,452	4.5223	0.44%
2005-03-29	0	11.30	11.20	11.30	11.10	11.55	11,390,800	127,745,690	11.215	4.597	4.556	4.597	4.515	4.698	28,001,663	4.5621	-1.74%
2005-03-24	0	11.50	11.40	11.50	11.40	11.55	8,352,074	95,795,629	11.470	4.678	4.637	4.678	4.637	4.698	20,531,654	4.6658	-0.43%
2005-03-23	0	11.55	11.55	11.65	11.50	11.60	12,280,000	141,925,131	11.557	4.698	4.698	4.739	4.678	4.719	30,187,557	4.7014	-1.03%
2005-03-22	0	11.80	11.75	11.80	11.70	11.80	6,926,158	81,606,897	11.782	4.747	4.727	4.747	4.707	4.747	17,216,036	4.7402	0.43%
2005-03-21	0	11.75	11.70	11.80	11.65	11.80	4,085,329	47,837,634	11.710	4.727	4.707	4.747	4.687	4.747	10,154,716	4.7109	0.86%
2005-03-18	0	11.65	11.65	11.70	11.60	11.75	4,958,000	57,754,780	11.649	4.687	4.687	4.707	4.667	4.727	12,323,875	4.6864	0.00%
2005-03-17	0	11.65	11.60	11.65	11.50	11.80	11,298,775	132,033,977	11.686	4.687	4.667	4.687	4.627	4.747	28,084,850	4.7013	-0.85%
2005-03-16	0	11.75	11.70	11.75	11.65	11.80	15,176,477	177,152,106	11.673	4.727	4.707	4.727	4.687	4.747	37,723,478	4.6961	0.00%
2005-03-15	0	11.75	11.70	11.75	11.70	11.95	9,809,430	116,011,930	11.827	4.727	4.707	4.727	4.707	4.808	24,382,853	4.7579	-0.84%
2005-03-14	0	11.85	11.85	11.90	11.70	11.90	3,931,941	46,518,629	11.831	4.767	4.767	4.787	4.707	4.787	9,773,447	4.7597	0.85%
2005-03-11	0	11.75	11.75	11.80	11.75	11.85	6,822,499	80,433,665	11.789	4.727	4.727	4.747	4.727	4.767	16,958,375	4.7430	0.43%
2005-03-10	0	11.70	11.70	11.75	11.60	11.90	9,887,913	115,814,525	11.713	4.707	4.707	4.727	4.667	4.787	24,577,935	4.7121	-2.09%
2005-03-09	0	11.95	11.90	11.95	11.80	11.95	3,900,362	46,296,950	11.870	4.808	4.787	4.808	4.747	4.808	9,694,952	4.7754	0.84%
2005-03-08	0	11.85	11.80	11.85	11.70	11.90	3,413,476	40,281,880	11.801	4.767	4.747	4.767	4.707	4.787	8,484,722	4.7476	1.28%
2005-03-07	0	11.70	11.65	11.70	11.55	11.70	4,431,272	51,598,447	11.644	4.707	4.687	4.707	4.647	4.707	11,014,611	4.6845	2.18%
2005-03-04	0	11.45	11.40	11.50	11.40	11.90	13,929,285	161,191,261	11.572	4.606	4.586	4.627	4.586	4.787	34,623,389	4.6556	-2.97%
2005-03-03	0	11.80	11.75	11.80	11.75	11.95	4,150,905	49,029,536	11.812	4.747	4.727	4.747	4.727	4.808	10,317,716	4.7520	-0.42%
2005-03-02	0	11.85	11.85	11.90	11.80	12.10	5,689,497	67,852,032	11.926	4.767	4.767	4.787	4.747	4.868	14,142,124	4.7979	-0.84%
2005-03-01	0	11.95	11.90	12.00	11.85	12.00	4,571,727	54,519,688	11.925	4.808	4.787	4.828	4.767	4.828	11,363,734	4.7977	-1.24%
2005-02-28	0	12.10	12.05	12.10	12.00	12.10	10,628,305	127,753,448	12.020	4.868	4.848	4.868	4.828	4.868	26,418,294	4.8358	1.26%
2005-02-25	0	11.95	11.95	12.00	11.90	12.05	16,893,168	201,911,904	11.952	4.808	4.808	4.828	4.787	4.848	41,990,578	4.8085	0.84%
2005-02-24	0	11.85	11.85	11.90	11.80	11.90	2,579,199	30,581,318	11.857	4.767	4.767	4.787	4.747	4.787	6,410,998	4.7701	0.00%
2005-02-23	0	11.85	11.80	11.85	11.70	11.95	6,020,902	71,315,082	11.845	4.767	4.747	4.767	4.707	4.808	14,965,882	4.7652	-1.66%
2005-02-22	0	12.05	11.95	12.05	11.95	12.10	5,726,000	68,811,200	12.017	4.848	4.808	4.848	4.808	4.868	14,232,857	4.8347	0.42%
2005-02-21	0	12.00	11.95	12.00	12.00	12.10	3,661,522	43,944,355	12.002	4.828	4.808	4.828	4.828	4.868	9,101,278	4.8284	-0.41%
2005-02-18	0	12.05	12.00	12.05	11.90	12.05	5,702,652	68,290,464	11.975	4.848	4.828	4.848	4.787	4.848	14,174,822	4.8177	0.84%
2005-02-17	0	11.95	11.95	12.00	11.90	12.00	10,634,520	126,758,152	11.919	4.808	4.808	4.828	4.787	4.828	26,433,742	4.7953	0.00%
2005-02-16	0	11.95	11.95	12.00	11.75	12.00	12,136,268	144,068,560	11.871	4.808	4.808	4.828	4.727	4.828	30,166,569	4.7758	0.42%
2005-02-15	0	11.90	11.80	11.90	11.80	12.05	10,479,285	124,929,826	11.922	4.787	4.747	4.787	4.747	4.848	26,047,882	4.7962	0.00%
2005-02-14	0	11.90	11.85	11.90	11.75	12.05	6,840,748	81,328,439	11.889	4.787	4.767	4.787	4.727	4.848	17,003,736	4.7830	1.28%
2005-02-08	0	11.75	11.70	11.75	11.70	11.80	6,038,067	71,004,966	11.760	4.727	4.707	4.727	4.707	4.747	15,008,548	4.7310	0.43%
2005-02-07	0	11.70	11.65	11.70	11.65	11.80	5,622,938	65,717,057	11.687	4.707	4.687	4.707	4.687	4.747	13,976,681	4.7019	0.86%
2005-02-04	0	11.60	11.60	11.65	11.60	11.70	5,948,750	69,338,715	11.656	4.667	4.667	4.687	4.667	4.707	14,786,537	4.6893	-0.85%
2005-02-03	0	11.70	11.70	11.75	11.55	11.75	10,033,226	116,781,850	11.640	4.707	4.707	4.727	4.647	4.727	24,939,133	4.6827	1.30%
2005-02-02	0	11.55	11.50	11.55	11.45	11.65	4,717,027	54,399,168	11.533	4.647	4.627	4.647	4.606	4.687	11,724,899	4.6396	-1.28%
2005-02-01	0	11.70	11.70	11.75	11.50	11.75	10,981,225	128,108,163	11.666	4.707	4.707	4.727	4.627	4.727	27,295,531	4.6934	0.00%
2005-01-31	0	11.70	11.65	11.70	11.50	11.70	13,629,139	158,752,033	11.648	4.707	4.687	4.707	4.627	4.707	33,877,330	4.6861	1.30%
2005-01-28	0	11.55	11.50	11.55	11.45	11.60	1,998,871	23,037,766	11.525	4.647	4.627	4.647	4.606	4.667	4,968,503	4.6368	0.00%
2005-01-27	0	11.55	11.55	11.60	11.50	11.65	13,639,354	158,051,238	11.588	4.647	4.647	4.667	4.627	4.687	33,902,721	4.6619	0.43%
2005-01-26	0	11.50	11.45	11.50	11.25	11.50	18,531,171	211,376,453	11.407	4.627	4.606	4.627	4.526	4.627	46,062,088	4.5889	2.68%
2005-01-25	0	11.20	11.20	11.25	11.00	11.30	8,755,000	97,758,317	11.166	4.506	4.506	4.526	4.425	4.546	21,761,905	4.4922	1.82%
2005-01-24	0	11.00	11.00	11.05	10.95	11.10	15,659,339	173,143,806	11.057	4.425	4.425	4.446	4.405	4.466	38,923,706	4.4483	-0.45%
2005-01-21	0	11.05	11.00	11.05	10.95	11.20	31,756,200	351,844,710	11.080	4.446	4.425	4.446	4.405	4.506	78,934,940	4.4574	-1.34%
2005-01-20	0	11.20	11.15	11.20	11.15	11.30	6,308,427	70,762,462	11.217	4.506	4.486	4.506	4.486	4.546	15,680,570	4.5127	-0.88%
2005-01-19	0	11.30	11.30	11.35	11.25	11.50	5,378,878	60,913,065	11.324	4.546	4.546	4.566	4.526	4.627	13,370,032	4.5559	-0.88%
2005-01-18	0	11.40	11.35	11.40	11.30	11.45	8,512,416	96,879,019	11.381	4.586	4.566	4.586	4.546	4.606	21,158,925	4.5786	-0.44%
2005-01-17	0	11.45	11.40	11.45	11.40	11.50	4,180,148	47,848,751	11.447	4.606	4.586	4.606	4.586	4.627	10,390,404	4.6051	0.88%
2005-01-14	0	11.35	11.25	11.35	11.25	11.50	5,638,126	64,030,749	11.357	4.566	4.526	4.566	4.526	4.627	14,014,433	4.5689	-1.30%
2005-01-13	0	11.50	11.45	11.50	11.30	11.50	28,398,204	324,548,993	11.429	4.627	4.606	4.627	4.546	4.627	70,588,122	4.5978	1.77%
2005-01-12	0	11.30	11.25	11.30	11.10	11.45	14,355,638	161,542,665	11.253	4.546	4.526	4.546	4.466	4.606	35,683,156	4.5271	-0.88%
2005-01-11	0	11.40	11.35	11.40	11.25	11.50	8,919,196	101,571,014	11.388	4.586	4.566	4.586	4.526	4.627	22,170,039	4.5815	0.00%
2005-01-10	0	11.40	11.40	11.45	11.25	11.50	10,937,894	124,872,296	11.416	4.586	4.586	4.606	4.526	4.627	27,187,825	4.5929	-1.72%
2005-01-07	0	11.60	11.55	11.60	11.15	11.65	16,140,740	184,167,123	11.410	4.667	4.647	4.667	4.486	4.687	40,120,302	4.5904	1.31%
2005-01-06	0	11.45	11.40	11.45	11.35	11.50	5,320,090	60,915,181	11.450	4.606	4.586	4.606	4.566	4.627	13,223,905	4.6064	-0.43%
2005-01-05	0	11.50	11.45	11.50	11.40	11.75	11,042,866	127,228,086	11.521	4.627	4.606	4.627	4.586	4.727	27,448,749	4.6351	-2.54%
2005-01-04	0	11.80	11.75	11.80	11.70	12.00	4,761,370	56,166,704	11.796	4.747	4.727	4.747	4.707	4.828	11,835,121	4.7458	-1.67%
2005-01-03	0	12.00	11.95	12.00	11.95	12.05	7,492,297	89,944,355	12.005	4.828	4.808	4.828	4.808	4.848	18,623,261	4.8297	0.00%
2004-12-31	0	12.00	11.95	12.00	11.85	12.00	2,537,000	30,250,350	11.924	4.828	4.808	4.828	4.767	4.828	6,306,105	4.7970	0.84%
2004-12-30	0	11.90	11.85	11.95	11.80	12.05	3,960,279	47,234,859	11.927	4.787	4.767	4.808	4.747	4.848	9,843,885	4.7984	-0.42%
2004-12-29	0	11.95	11.95	12.00	11.90	12.05	4,027,241	48,208,851	11.971	4.808	4.808	4.828	4.787	4.848	10,010,330	4.8159	-0.83%
2004-12-28	0	12.05	12.00	12.05	11.95	12.05	2,703,000	32,444,400	12.003	4.848	4.828	4.848	4.808	4.848	6,718,724	4.8290	0.42%
2004-12-24	0	12.00	12.00	12.05	11.95	12.05	1,987,126	23,907,868	12.031	4.828	4.828	4.848	4.808	4.848	4,939,309	4.8403	0.00%
2004-12-23	0	12.00	11.95	12.05	11.95	12.05	7,772,216	93,111,297	11.980	4.828	4.808	4.848	4.808	4.848	19,319,043	4.8197	0.42%
2004-12-22	0	11.95	11.85	11.95	11.80	12.00	5,701,780	67,866,433	11.903	4.808	4.767	4.808	4.747	4.828	14,172,655	4.7885	0.42%
2004-12-21	0	11.90	11.85	11.90	11.80	11.95	6,756,896	80,277,824	11.881	4.787	4.767	4.787	4.747	4.808	16,795,309	4.7798	0.00%
2004-12-20	0	11.90	11.85	11.90	11.75	11.90	7,836,754	92,787,335	11.840	4.787	4.767	4.787	4.727	4.787	19,479,463	4.7633	0.42%
2004-12-17	0	11.85	11.80	11.85	11.75	11.95	3,539,427	41,898,186	11.838	4.767	4.747	4.767	4.727	4.808	8,797,793	4.7624	0.00%
2004-12-16	0	11.85	11.85	11.90	11.80	12.10	12,953,209	154,277,936	11.910	4.767	4.767	4.787	4.747	4.868	32,197,202	4.7917	-1.66%
2004-12-15	0	12.05	12.00	12.05	11.80	12.05	13,117,105	156,635,482	11.941	4.848	4.828	4.848	4.747	4.848	32,604,591	4.8041	2.12%
2004-12-14	0	11.80	11.80	11.90	11.65	11.90	12,743,650	149,621,519	11.741	4.747	4.747	4.787	4.687	4.787	31,676,310	4.7235	0.85%
2004-12-13	0	11.70	11.65	11.70	11.55	11.75	6,963,007	81,289,595	11.674	4.707	4.687	4.707	4.647	4.727	17,307,629	4.6967	-0.43%
2004-12-10	0	11.75	11.70	11.75	11.60	11.80	22,967,725	268,413,817	11.687	4.727	4.707	4.727	4.667	4.747	57,089,828	4.7016	0.86%
2004-12-09	0	11.65	11.65	11.70	11.60	11.75	10,276,879	119,727,014	11.650	4.687	4.687	4.707	4.667	4.727	25,544,770	4.6869	0.00%
2004-12-08	0	11.65	11.60	11.65	11.55	11.70	23,321,963	271,235,426	11.630	4.687	4.667	4.687	4.647	4.707	57,970,341	4.6789	0.00%
2004-12-07	0	11.65	11.65	11.70	11.65	11.80	11,227,613	131,512,955	11.713	4.687	4.687	4.707	4.687	4.747	27,907,966	4.7124	-0.43%
2004-12-06	0	11.70	11.65	11.70	11.60	12.05	25,715,274	301,610,103	11.729	4.707	4.687	4.707	4.667	4.848	63,919,286	4.7186	-2.90%
2004-12-03	0	12.05	12.00	12.05	11.90	12.10	19,221,323	230,747,166	12.005	4.848	4.828	4.848	4.787	4.868	47,777,567	4.8296	0.00%
2004-12-02	0	12.05	11.95	12.00	11.95	12.15	22,321,109	269,106,147	12.056	4.848	4.808	4.828	4.808	4.888	55,482,564	4.8503	0.42%
2004-12-01	0	12.00	11.95	12.00	11.85	12.10	37,494,043	448,673,424	11.967	4.828	4.808	4.828	4.767	4.868	93,197,235	4.8142	-1.23%
2004-11-30	0	12.15	12.10	12.15	12.05	12.20	440,731,390	5,296,728,475	12.018	4.888	4.868	4.888	4.848	4.908	1,095,505,946	4.8350	-5.08%
2004-11-29	0	12.80	12.75	12.80	12.65	12.85	4,708,372	60,131,715	12.771	5.150	5.129	5.150	5.089	5.170	11,703,386	5.1380	1.19%
2004-11-26	0	12.65	12.60	12.65	12.55	12.85	6,572,000	83,270,825	12.671	5.089	5.069	5.089	5.049	5.170	16,335,721	5.0975	-0.78%
2004-11-25	0	12.75	12.70	12.75	12.45	12.80	12,392,184	156,821,556	12.655	5.129	5.109	5.129	5.009	5.150	30,802,687	5.0912	0.79%
2004-11-24	0	12.65	12.65	12.70	12.55	12.95	15,551,356	197,227,028	12.682	5.089	5.089	5.109	5.049	5.210	38,655,297	5.1022	1.20%
2004-11-23	0	12.50	12.45	12.50	12.25	12.60	15,188,363	188,996,418	12.444	5.029	5.009	5.029	4.928	5.069	37,753,022	5.0061	2.46%
2004-11-22	0	12.20	12.20	12.25	12.00	12.25	10,288,744	124,979,475	12.147	4.908	4.908	4.928	4.828	4.928	25,574,262	4.8869	0.00%
2004-11-19	0	12.20	12.15	12.20	12.15	12.50	14,287,047	175,195,241	12.263	4.908	4.888	4.908	4.888	5.029	35,512,662	4.9333	-2.40%
2004-11-18	0	12.50	12.45	12.50	12.40	12.50	15,888,550	198,036,792	12.464	5.029	5.009	5.029	4.989	5.029	39,493,445	5.0144	0.81%
2004-11-17	0	12.40	12.40	12.45	12.15	12.45	11,594,861	143,054,693	12.338	4.989	4.989	5.009	4.888	5.009	28,820,818	4.9636	2.48%
2004-11-16	0	12.10	12.10	12.15	11.95	12.30	20,660,317	249,461,923	12.074	4.868	4.868	4.888	4.808	4.948	51,354,409	4.8577	0.83%
2004-11-15	0	12.00	11.95	12.00	11.85	12.05	19,640,251	234,563,513	11.943	4.828	4.808	4.828	4.767	4.848	48,818,878	4.8048	1.69%
2004-11-12	0	11.80	11.75	11.80	11.70	11.85	9,409,716	110,830,853	11.778	4.747	4.727	4.747	4.707	4.767	23,389,303	4.7385	1.29%
2004-11-11	0	11.65	11.60	11.65	11.60	11.75	2,875,471	33,509,280	11.653	4.687	4.667	4.687	4.667	4.727	7,147,427	4.6883	0.00%
2004-11-10	0	11.65	11.60	11.65	11.55	11.70	7,297,086	84,941,025	11.640	4.687	4.667	4.687	4.647	4.707	18,138,034	4.6830	0.43%
2004-11-09	0	11.60	11.55	11.60	11.50	11.70	3,764,800	43,573,113	11.574	4.667	4.647	4.667	4.627	4.707	9,357,992	4.6562	-0.85%
2004-11-08	0	11.70	11.65	11.70	11.60	11.70	4,283,867	49,931,019	11.656	4.707	4.687	4.707	4.667	4.707	10,648,213	4.6891	0.43%
2004-11-05	0	11.65	11.60	11.65	11.60	11.70	7,146,662	83,179,599	11.639	4.687	4.667	4.687	4.667	4.707	17,764,132	4.6824	1.75%
2004-11-04	0	11.45	11.45	11.50	11.45	11.60	9,873,845	113,810,952	11.527	4.606	4.606	4.627	4.606	4.667	24,542,967	4.6372	-0.61%
2004-11-03	0	11.85	11.80	11.85	11.70	11.85	11,128,023	130,955,543	11.768	4.635	4.615	4.635	4.576	4.635	28,452,776	4.6026	0.85%
2004-11-02	0	11.75	11.70	11.75	11.55	11.75	9,574,164	111,753,811	11.672	4.595	4.576	4.595	4.517	4.595	24,479,779	4.5651	1.73%
2004-11-01	0	11.55	11.50	11.55	11.50	11.65	5,160,974	59,644,122	11.557	4.517	4.498	4.517	4.498	4.556	13,195,878	4.5199	0.00%
2004-10-29	0	11.55	11.50	11.55	11.45	11.65	3,677,492	42,548,538	11.570	4.517	4.498	4.517	4.478	4.556	9,402,825	4.5251	-0.43%
2004-10-28	0	11.60	11.60	11.65	11.55	11.65	8,168,166	94,648,971	11.588	4.537	4.537	4.556	4.517	4.556	20,884,841	4.5319	0.87%
2004-10-27	0	11.50	11.45	11.50	11.35	11.50	3,046,921	34,818,431	11.427	4.498	4.478	4.498	4.439	4.498	7,790,545	4.4693	0.44%
2004-10-26	0	11.45	11.40	11.45	11.40	11.50	2,127,500	24,346,175	11.444	4.478	4.459	4.478	4.459	4.498	5,439,716	4.4756	0.00%
2004-10-25	0	11.45	11.45	11.50	11.25	11.50	6,788,464	76,904,056	11.329	4.478	4.478	4.498	4.400	4.498	17,357,139	4.4307	-0.87%
2004-10-21	0	11.55	11.50	11.55	11.40	11.55	5,892,354	67,822,376	11.510	4.517	4.498	4.517	4.459	4.517	15,065,913	4.5017	0.87%
2004-10-20	0	11.45	11.45	11.50	11.40	11.50	8,724,951	99,771,454	11.435	4.478	4.478	4.498	4.459	4.498	22,308,462	4.4724	-0.87%
2004-10-19	0	11.55	11.50	11.55	11.40	11.60	4,821,300	55,379,965	11.487	4.517	4.498	4.517	4.459	4.537	12,327,380	4.4924	0.43%
2004-10-18	0	11.50	11.45	11.50	11.50	11.65	3,418,671	39,480,417	11.548	4.498	4.478	4.498	4.498	4.556	8,741,057	4.5167	-1.29%
2004-10-15	0	11.65	11.65	11.70	11.55	11.70	2,391,000	27,721,064	11.594	4.556	4.556	4.576	4.517	4.576	6,113,448	4.5344	0.43%
2004-10-14	0	11.60	11.55	11.60	11.35	11.60	3,620,950	41,679,473	11.511	4.537	4.517	4.537	4.439	4.537	9,258,255	4.5019	0.00%
2004-10-13	0	11.60	11.55	11.60	11.50	11.75	8,618,934	100,021,606	11.605	4.537	4.517	4.537	4.498	4.595	22,037,391	4.5387	0.00%
2004-10-12	0	11.60	11.60	11.65	11.50	11.70	6,606,518	76,839,157	11.631	4.537	4.537	4.556	4.498	4.576	16,891,929	4.5489	-0.85%
2004-10-11	0	11.70	11.65	11.70	11.60	11.70	3,952,586	46,048,611	11.650	4.576	4.556	4.576	4.537	4.576	10,106,202	4.5565	0.43%
2004-10-08	0	11.65	11.65	11.70	11.50	11.75	3,849,851	44,906,757	11.665	4.556	4.556	4.576	4.498	4.595	9,843,523	4.5621	0.00%
2004-10-07	0	11.65	11.65	11.70	11.55	11.75	4,841,614	56,474,193	11.664	4.556	4.556	4.576	4.517	4.595	12,379,320	4.5620	0.00%
2004-10-06	0	11.65	11.65	11.70	11.65	11.85	3,534,340	41,490,492	11.739	4.556	4.556	4.576	4.556	4.635	9,036,806	4.5913	-0.85%
2004-10-05	0	11.75	11.75	11.80	11.65	11.80	5,095,706	59,827,270	11.741	4.595	4.595	4.615	4.556	4.615	13,028,997	4.5919	0.43%
2004-10-04	0	11.70	11.65	11.70	11.65	11.80	9,047,644	105,860,530	11.700	4.576	4.556	4.576	4.556	4.615	23,133,542	4.5761	1.74%
2004-09-30	0	11.50	11.45	11.50	11.45	11.60	4,779,410	54,987,784	11.505	4.498	4.478	4.498	4.478	4.537	12,220,273	4.4997	0.88%
2004-09-28	0	11.40	11.40	11.45	11.35	11.45	4,126,113	46,971,413	11.384	4.459	4.459	4.478	4.439	4.478	10,549,885	4.4523	-0.87%
2004-09-27	0	11.50	11.45	11.50	11.20	11.50	7,076,301	80,460,651	11.370	4.498	4.478	4.498	4.380	4.498	18,093,098	4.4470	1.77%
2004-09-24	0	11.30	11.30	11.35	11.25	11.55	12,304,526	139,390,856	11.328	4.419	4.419	4.439	4.400	4.517	31,460,927	4.4306	-1.31%
2004-09-23	0	11.45	11.40	11.45	11.40	11.55	6,496,697	74,590,026	11.481	4.478	4.459	4.478	4.459	4.517	16,611,132	4.4904	-1.29%
2004-09-22	0	11.60	11.55	11.60	11.50	11.70	8,258,958	95,588,942	11.574	4.537	4.517	4.537	4.498	4.576	21,116,984	4.5266	-0.85%
2004-09-21	0	11.70	11.65	11.70	11.50	11.70	6,268,871	72,790,960	11.611	4.576	4.556	4.576	4.498	4.576	16,028,614	4.5413	1.30%
2004-09-20	0	11.55	11.55	11.60	11.50	11.80	13,969,152	162,192,263	11.611	4.517	4.517	4.537	4.498	4.615	35,717,140	4.5410	-1.28%
2004-09-17	0	11.70	11.65	11.70	11.35	11.75	256,731,655	2,879,071,846	11.214	4.576	4.556	4.576	4.439	4.595	656,426,413	4.3860	-3.31%
2004-09-16	0	12.10	12.05	12.10	11.85	12.15	9,955,863	119,612,972	12.014	4.732	4.713	4.732	4.635	4.752	25,455,729	4.6989	1.68%
2004-09-15	0	11.90	11.85	11.90	11.80	11.90	2,782,779	32,909,476	11.826	4.654	4.635	4.654	4.615	4.654	7,115,171	4.6253	1.28%
2004-09-14	0	11.75	11.70	11.75	11.70	11.90	3,096,522	36,560,401	11.807	4.595	4.576	4.595	4.576	4.654	7,917,367	4.6177	-1.26%
2004-09-13	0	11.90	11.85	11.90	11.80	11.90	2,351,891	27,890,324	11.859	4.654	4.635	4.654	4.615	4.654	6,013,452	4.6380	1.28%
2004-09-10	0	11.75	11.70	11.80	11.55	11.80	2,149,125	25,070,794	11.666	4.595	4.576	4.615	4.517	4.615	5,495,008	4.5625	0.00%
2004-09-09	0	11.75	11.70	11.75	11.65	11.90	5,426,923	63,871,971	11.769	4.595	4.576	4.595	4.556	4.654	13,875,872	4.6031	0.00%
2004-09-08	0	11.75	11.70	11.75	11.65	12.15	4,410,192	52,387,194	11.879	4.595	4.576	4.595	4.556	4.752	11,276,235	4.6458	-2.08%
2004-09-07	0	12.00	12.00	12.05	11.80	12.05	9,699,847	115,710,096	11.929	4.693	4.693	4.713	4.615	4.713	24,801,132	4.6655	1.69%
2004-09-06	0	11.80	11.75	11.80	11.25	11.80	4,226,000	49,183,329	11.638	4.615	4.595	4.615	4.400	4.615	10,805,282	4.5518	4.89%
2004-09-03	0	11.25	11.25	11.30	11.15	11.60	4,670,599	52,619,738	11.266	4.400	4.400	4.419	4.361	4.537	11,942,059	4.4063	-1.75%
2004-09-02	0	11.45	11.45	11.50	11.45	11.70	2,593,534	29,909,027	11.532	4.478	4.478	4.498	4.478	4.576	6,631,298	4.5103	-1.72%
2004-09-01	0	11.65	11.65	11.70	11.45	11.70	5,916,227	68,264,068	11.538	4.556	4.556	4.576	4.478	4.576	15,126,953	4.5127	2.64%
2004-08-31	0	11.35	11.35	11.40	11.15	11.55	4,957,455	56,207,001	11.338	4.439	4.439	4.459	4.361	4.517	12,675,509	4.4343	-0.87%
2004-08-30	0	11.45	11.45	11.50	11.40	11.55	1,990,054	22,833,439	11.474	4.478	4.478	4.498	4.459	4.517	5,088,286	4.4875	0.88%
2004-08-27	0	11.35	11.30	11.35	11.30	11.50	3,692,123	42,147,043	11.415	4.439	4.419	4.439	4.419	4.498	9,440,235	4.4646	0.00%
2004-08-26	0	11.35	11.30	11.35	11.20	11.40	2,508,479	28,338,349	11.297	4.439	4.419	4.439	4.380	4.459	6,413,825	4.4183	1.34%
2004-08-25	0	11.20	11.15	11.30	11.15	11.45	3,504,761	39,612,097	11.302	4.380	4.361	4.419	4.361	4.478	8,961,177	4.4204	-0.44%
2004-08-24	0	11.25	11.25	11.30	10.75	11.30	3,822,575	42,663,381	11.161	4.400	4.400	4.419	4.204	4.419	9,773,782	4.3651	4.17%
2004-08-23	0	10.80	10.80	10.90	10.80	10.95	1,085,085	11,781,569	10.858	4.224	4.224	4.263	4.224	4.283	2,774,408	4.2465	0.00%
2004-08-20	0	10.80	10.75	10.80	10.65	10.85	1,926,237	20,812,548	10.805	4.224	4.204	4.224	4.165	4.243	4,925,115	4.2258	0.47%
2004-08-19	0	10.75	10.70	10.75	10.35	10.80	2,637,067	28,160,709	10.679	4.204	4.185	4.204	4.048	4.224	6,742,606	4.1765	4.37%
2004-08-18	0	10.30	10.30	10.35	10.20	10.35	3,300,113	33,912,536	10.276	4.028	4.028	4.048	3.989	4.048	8,437,921	4.0191	0.98%
2004-08-17	0	10.20	10.15	10.20	10.15	10.40	2,156,349	22,106,862	10.252	3.989	3.970	3.989	3.970	4.067	5,513,478	4.0096	-0.97%
2004-08-16	0	10.30	10.25	10.30	10.20	10.60	3,086,920	31,805,294	10.303	4.028	4.009	4.028	3.989	4.146	7,892,816	4.0297	-3.29%
2004-08-13	0	10.65	10.60	10.65	10.55	10.80	1,764,398	18,752,279	10.628	4.165	4.146	4.165	4.126	4.224	4,511,315	4.1567	-1.39%
2004-08-12	0	10.80	10.80	10.85	10.70	10.85	1,519,026	16,413,180	10.805	4.224	4.224	4.243	4.185	4.243	3,883,934	4.2259	0.47%
2004-08-11	0	10.75	10.65	10.75	10.65	10.95	2,123,427	22,869,617	10.770	4.204	4.165	4.204	4.165	4.283	5,429,302	4.2123	0.47%
2004-08-10	0	10.70	10.70	10.75	10.65	10.90	1,087,976	11,680,290	10.736	4.185	4.185	4.204	4.165	4.263	2,781,800	4.1988	-1.83%
2004-08-09	0	10.90	10.80	10.85	10.80	11.00	3,839,616	42,051,788	10.952	4.263	4.224	4.243	4.224	4.302	9,817,353	4.2834	-0.91%
2004-08-06	0	11.00	10.95	11.00	10.85	11.10	3,098,228	34,150,297	11.023	4.302	4.283	4.302	4.243	4.341	7,921,729	4.3110	0.46%
2004-08-05	0	10.95	10.80	11.00	10.65	11.05	6,748,581	73,339,953	10.867	4.283	4.224	4.302	4.165	4.322	17,255,164	4.2503	2.82%
2004-08-04	0	10.65	10.60	10.65	10.60	10.80	1,945,657	20,757,268	10.669	4.165	4.146	4.165	4.146	4.224	4,974,769	4.1725	-1.39%
2004-08-03	0	10.80	10.70	10.80	10.60	10.95	2,415,140	25,836,691	10.698	4.224	4.185	4.224	4.146	4.283	6,175,170	4.1840	0.93%
2004-08-02	0	10.70	10.65	10.70	10.60	10.85	1,628,552	17,377,392	10.670	4.185	4.165	4.185	4.146	4.243	4,163,976	4.1733	-0.47%
2004-07-30	0	10.75	10.65	10.75	10.65	11.05	2,901,732	31,497,609	10.855	4.204	4.165	4.204	4.165	4.322	7,419,317	4.2454	0.00%
2004-07-29	0	10.75	10.75	10.80	10.65	11.00	2,792,079	30,057,097	10.765	4.204	4.204	4.224	4.165	4.302	7,138,950	4.2103	-2.27%
2004-07-28	0	11.00	10.95	11.00	10.90	11.10	2,412,113	26,441,359	10.962	4.302	4.283	4.302	4.263	4.341	6,167,431	4.2873	0.92%
2004-07-27	0	10.90	10.90	10.95	10.80	11.25	3,317,920	36,402,074	10.971	4.263	4.263	4.283	4.224	4.400	8,483,451	4.2910	-2.24%
2004-07-26	0	11.15	11.15	11.20	11.05	11.30	4,271,430	47,751,134	11.179	4.361	4.361	4.380	4.322	4.419	10,921,440	4.3722	-1.33%
2004-07-23	0	11.30	11.30	11.35	10.80	11.35	8,175,992	91,594,245	11.203	4.419	4.419	4.439	4.224	4.439	20,904,851	4.3815	4.63%
2004-07-22	0	10.80	10.80	10.85	10.65	10.90	3,353,805	36,240,549	10.806	4.224	4.224	4.243	4.165	4.263	8,575,203	4.2262	-0.46%
2004-07-21	0	10.85	10.80	10.85	10.65	10.85	3,634,717	39,181,661	10.780	4.243	4.224	4.243	4.165	4.243	9,293,456	4.2160	3.33%
2004-07-20	0	10.50	10.40	10.65	10.30	10.65	1,304,362	13,602,539	10.428	4.107	4.067	4.165	4.028	4.165	3,335,069	4.0786	-0.47%
2004-07-19	0	10.55	10.55	10.60	10.25	10.65	1,617,879	17,056,340	10.542	4.126	4.126	4.146	4.009	4.165	4,136,687	4.1232	2.93%
2004-07-16	0	10.25	10.25	10.35	10.15	10.45	1,387,168	14,381,222	10.367	4.009	4.009	4.048	3.970	4.087	3,546,792	4.0547	0.00%
2004-07-15	0	10.25	10.20	10.30	10.15	10.40	1,704,490	17,444,156	10.234	4.009	3.989	4.028	3.970	4.067	4,358,139	4.0027	-1.44%
2004-07-14	0	10.40	10.35	10.40	10.20	10.75	4,014,614	42,228,736	10.519	4.067	4.048	4.067	3.989	4.204	10,264,798	4.1139	-0.95%
2004-07-13	0	10.50	10.50	10.55	10.20	10.70	2,135,321	22,189,068	10.391	4.107	4.107	4.126	3.989	4.185	5,459,713	4.0641	0.00%
2004-07-12	0	10.50	10.45	10.55	10.45	10.70	1,666,894	17,607,980	10.563	4.107	4.087	4.126	4.087	4.185	4,262,011	4.1314	-0.94%
2004-07-09	0	10.60	10.55	10.65	10.40	10.65	2,096,373	22,141,504	10.562	4.146	4.126	4.165	4.067	4.165	5,360,128	4.1308	1.44%
2004-07-08	0	10.45	10.40	10.45	10.35	10.85	4,370,797	46,715,485	10.688	4.087	4.067	4.087	4.048	4.243	11,175,508	4.1802	-3.69%
2004-07-07	0	10.85	10.80	10.85	10.40	10.90	7,638,780	82,037,717	10.740	4.243	4.224	4.243	4.067	4.263	19,531,277	4.2003	2.84%
2004-07-06	0	10.55	10.50	10.55	10.30	10.60	6,528,000	68,594,350	10.508	4.126	4.107	4.126	4.028	4.146	16,691,170	4.1096	1.93%
2004-07-05	0	10.35	10.30	10.35	10.10	10.40	2,205,724	22,670,412	10.278	4.048	4.028	4.048	3.950	4.067	5,639,723	4.0198	1.97%
2004-07-02	0	10.15	10.10	10.15	9.850	10.20	4,297,098	42,871,780	9.9769	3.970	3.950	3.970	3.852	3.989	10,987,070	3.9020	1.00%
2004-06-30	0	10.05	10.00	10.10	10.00	10.10	3,490,361	35,140,457	10.068	3.931	3.911	3.950	3.911	3.950	8,924,358	3.9376	1.01%
2004-06-29	0	9.950	9.900	10.00	9.900	10.15	3,503,000	34,854,050	9.9498	3.891	3.872	3.911	3.872	3.970	8,956,674	3.8914	-1.97%
2004-06-28	0	10.15	10.10	10.15	10.00	10.25	1,750,832	17,698,038	10.108	3.970	3.950	3.970	3.911	4.009	4,476,629	3.9534	0.00%
2004-06-25	0	10.15	10.15	10.20	10.05	10.30	1,858,664	18,838,831	10.136	3.970	3.970	3.989	3.931	4.028	4,752,340	3.9641	-0.49%
2004-06-24	0	10.20	10.20	10.35	10.10	10.45	5,785,494	59,778,716	10.333	3.989	3.989	4.048	3.950	4.087	14,792,687	4.0411	1.49%
2004-06-23	0	10.05	10.00	10.05	9.850	10.15	4,466,202	44,638,531	9.9947	3.931	3.911	3.931	3.852	3.970	11,419,445	3.9090	2.03%
2004-06-21	0	9.850	9.900	10.00	9.700	9.950	1,707,723	16,667,344	9.7600	3.852	3.872	3.911	3.794	3.891	4,366,405	3.8172	0.00%
2004-06-18	0	9.850	9.800	9.850	9.400	10.00	4,920,198	47,463,955	9.6468	3.852	3.833	3.852	3.676	3.911	12,580,248	3.7729	-1.50%
2004-06-17	0	10.00	10.00	10.05	9.950	10.30	3,080,475	31,055,505	10.081	3.911	3.911	3.931	3.891	4.028	7,876,337	3.9429	-2.44%
2004-06-16	0	10.25	10.20	10.25	10.00	10.30	2,641,707	26,752,652	10.127	4.009	3.989	4.009	3.911	4.028	6,754,470	3.9607	0.00%
2004-06-15	0	10.25	10.10	10.30	10.10	10.55	2,030,971	20,787,456	10.235	4.009	3.950	4.028	3.950	4.126	5,192,905	4.0030	0.49%
2004-06-14	0	10.20	10.15	10.20	10.15	10.75	3,372,000	35,407,050	10.500	3.989	3.970	3.989	3.970	4.204	8,621,726	4.1067	-2.86%
2004-06-11	0	10.50	10.45	10.55	10.25	10.55	2,625,266	27,458,972	10.460	4.107	4.087	4.126	4.009	4.126	6,712,433	4.0908	1.94%
2004-06-10	0	10.30	10.30	10.35	10.20	10.40	3,336,002	34,487,805	10.338	4.028	4.028	4.048	3.989	4.067	8,529,684	4.0433	0.00%
2004-06-09	0	10.30	10.25	10.30	10.20	10.50	2,838,614	29,382,475	10.351	4.028	4.009	4.028	3.989	4.107	7,257,933	4.0483	-0.48%
2004-06-08	0	10.35	10.20	10.35	10.25	10.45	2,936,215	30,282,170	10.313	4.048	3.989	4.048	4.009	4.087	7,507,485	4.0336	1.47%
2004-06-07	0	10.20	10.15	10.25	10.00	10.25	5,868,922	59,253,482	10.096	3.989	3.970	4.009	3.911	4.009	15,006,001	3.9487	3.03%
2004-06-04	0	9.900	9.800	9.950	9.550	10.00	3,925,963	38,027,582	9.6862	3.872	3.833	3.891	3.735	3.911	10,038,130	3.7883	2.06%
2004-06-03	0	9.700	9.600	9.750	9.550	10.00	3,284,785	31,919,741	9.7175	3.794	3.755	3.813	3.735	3.911	8,398,729	3.8005	-1.52%
2004-06-02	0	9.850	9.850	9.900	9.700	9.950	4,726,369	46,400,185	9.8173	3.852	3.852	3.872	3.794	3.891	12,084,655	3.8396	-1.01%
2004-06-01	0	9.950	9.900	9.950	9.850	10.20	2,515,903	25,231,415	10.029	3.891	3.872	3.891	3.852	3.989	6,432,807	3.9223	-1.97%
2004-05-31	0	10.15	10.15	10.20	10.00	10.20	1,750,109	17,721,288	10.126	3.970	3.970	3.989	3.911	3.989	4,474,780	3.9603	0.00%
2004-05-28	0	10.15	10.15	10.20	10.05	10.20	6,110,099	62,005,155	10.148	3.970	3.970	3.989	3.931	3.989	15,622,656	3.9689	1.00%
2004-05-27	0	10.05	10.00	10.05	9.850	10.15	14,073,974	141,051,421	10.022	3.931	3.911	3.931	3.852	3.970	35,985,154	3.9197	2.55%
2004-05-25	0	9.800	9.750	9.800	9.400	9.800	2,642,909	25,414,122	9.6160	3.833	3.813	3.833	3.676	3.833	6,757,543	3.7609	1.03%
2004-05-24	0	9.700	9.650	9.700	9.500	9.800	1,637,610	15,851,390	9.6796	3.794	3.774	3.794	3.715	3.833	4,187,136	3.7857	0.00%
2004-05-21	0	9.700	9.650	9.700	9.300	9.700	2,086,754	19,843,316	9.5092	3.794	3.774	3.794	3.637	3.794	5,335,534	3.7191	5.43%
2004-05-20	0	9.200	9.150	9.200	9.000	9.450	4,928,350	45,618,974	9.2564	3.598	3.579	3.598	3.520	3.696	12,601,092	3.6202	-3.16%
2004-05-19	0	9.500	9.550	9.600	9.150	9.600	5,128,042	48,109,580	9.3817	3.715	3.735	3.755	3.579	3.755	13,111,676	3.6692	4.97%
2004-05-18	0	9.050	9.050	9.100	8.700	9.100	5,923,437	52,633,038	8.8856	3.540	3.540	3.559	3.403	3.559	15,145,388	3.4752	2.84%
2004-05-17	0	8.800	8.750	8.850	8.500	9.000	8,240,517	71,408,783	8.6656	3.442	3.422	3.461	3.324	3.520	21,069,833	3.3891	-2.22%
2004-05-14	0	9.000	8.950	9.050	8.950	9.200	13,386,935	120,657,148	9.0131	3.520	3.500	3.540	3.500	3.598	34,228,493	3.5250	-2.17%
2004-05-13	0	9.200	9.100	9.200	9.100	9.500	5,240,167	48,448,315	9.2456	3.598	3.559	3.598	3.559	3.715	13,398,363	3.6160	-3.16%
2004-05-12	0	9.500	9.450	9.500	9.300	9.650	8,935,637	84,941,488	9.5059	3.715	3.696	3.715	3.637	3.774	22,847,156	3.7178	1.06%
2004-05-11	0	9.400	9.300	9.400	8.950	9.500	10,576,970	96,185,779	9.0939	3.676	3.637	3.676	3.500	3.715	27,043,811	3.5567	2.17%
2004-05-10	0	9.200	9.150	9.200	8.900	9.550	13,972,375	127,734,234	9.1419	3.598	3.579	3.598	3.481	3.735	35,725,380	3.5754	-7.07%
2004-05-07	0	9.900	9.850	9.900	9.650	10.05	11,784,997	115,929,875	9.8371	3.872	3.852	3.872	3.774	3.931	30,132,565	3.8473	-2.94%
2004-05-06	0	10.20	10.15	10.20	10.15	10.30	6,179,586	63,124,477	10.215	3.989	3.970	3.989	3.970	4.028	15,800,325	3.9951	-0.49%
2004-05-05	0	10.25	10.20	10.25	10.00	10.55	5,631,818	58,007,836	10.300	4.009	3.989	4.009	3.911	4.126	14,399,759	4.0284	-3.30%
2004-05-04	0	10.60	10.70	10.80	10.50	10.75	2,969,406	31,395,933	10.573	4.146	4.185	4.224	4.107	4.204	7,592,350	4.1352	0.95%
2004-05-03	0	10.50	10.50	10.55	10.40	10.55	1,427,324	14,991,468	10.503	4.107	4.107	4.126	4.067	4.126	3,649,465	4.1079	-0.47%
2004-04-30	0	10.55	10.50	10.60	10.35	10.75	6,865,679	72,383,847	10.543	4.126	4.107	4.146	4.048	4.204	17,554,567	4.1234	0.00%
2004-04-29	0	10.55	10.50	10.55	10.40	10.90	7,352,646	77,874,887	10.591	4.126	4.107	4.126	4.067	4.263	18,799,673	4.1424	-4.09%
2004-04-28	0	11.00	10.95	11.00	11.00	11.10	4,468,106	49,356,998	11.047	4.302	4.283	4.302	4.302	4.341	11,424,313	4.3203	-0.90%
2004-04-27	0	11.10	11.05	11.10	11.00	11.10	1,981,970	21,920,324	11.060	4.341	4.322	4.341	4.302	4.341	5,067,616	4.3256	0.45%
2004-04-26	0	11.05	10.95	11.05	10.70	11.10	3,027,296	33,181,769	10.961	4.322	4.283	4.322	4.185	4.341	7,740,366	4.2868	-0.45%
2004-04-23	0	11.10	11.05	11.10	11.05	11.15	2,146,534	23,756,675	11.067	4.341	4.322	4.341	4.322	4.361	5,488,383	4.3285	1.37%
2004-04-22	0	10.95	10.95	11.00	10.40	11.00	4,736,668	50,419,924	10.645	4.283	4.283	4.302	4.067	4.302	12,110,988	4.1632	0.92%
2004-04-21	0	10.85	10.85	10.90	10.80	11.05	3,489,797	37,985,571	10.885	4.243	4.243	4.263	4.224	4.322	8,922,916	4.2571	-1.81%
2004-04-20	0	11.05	11.05	11.10	11.00	11.30	2,474,256	27,555,893	11.137	4.322	4.322	4.341	4.302	4.419	6,326,322	4.3558	-0.90%
2004-04-19	0	11.15	11.10	11.20	11.05	11.30	1,652,522	18,418,240	11.146	4.361	4.341	4.380	4.322	4.419	4,225,264	4.3591	-2.19%
2004-04-16	0	11.40	11.40	11.45	11.05	11.45	5,769,507	64,502,435	11.180	4.459	4.459	4.478	4.322	4.478	14,751,811	4.3725	0.44%
2004-04-15	0	11.35	11.45	11.50	10.95	11.55	7,338,601	82,206,650	11.202	4.439	4.478	4.498	4.283	4.517	18,763,761	4.3811	-0.44%
2004-04-14	0	11.40	11.35	11.40	11.40	11.85	5,050,453	58,658,223	11.614	4.459	4.439	4.459	4.459	4.635	12,913,292	4.5425	-4.20%
2004-04-13	0	11.90	11.90	11.95	11.70	11.95	8,651,362	102,594,520	11.859	4.654	4.654	4.674	4.576	4.674	22,120,305	4.6380	2.15%
2004-04-08	0	11.65	11.60	11.70	11.45	11.65	4,540,979	52,716,507	11.609	4.556	4.537	4.576	4.478	4.556	11,610,639	4.5404	0.43%
2004-04-07	0	11.60	11.55	11.60	11.45	11.60	2,963,097	34,161,712	11.529	4.537	4.517	4.537	4.478	4.537	7,576,219	4.5091	1.75%
2004-04-06	0	11.40	11.35	11.45	11.35	11.80	8,340,794	96,887,269	11.616	4.459	4.439	4.478	4.439	4.615	21,326,227	4.5431	-1.72%
2004-04-02	0	11.60	11.60	11.65	11.20	11.65	8,226,590	93,467,293	11.362	4.537	4.537	4.556	4.380	4.556	21,034,223	4.4436	3.11%
2004-04-01	0	11.25	11.20	11.25	11.10	11.25	4,080,437	45,623,039	11.181	4.400	4.380	4.400	4.341	4.400	10,433,098	4.3729	1.81%
2004-03-31	0	11.05	11.05	11.15	11.00	11.25	3,251,762	36,180,579	11.126	4.322	4.322	4.361	4.302	4.400	8,314,294	4.3516	-0.90%
2004-03-30	0	11.15	11.15	11.20	11.05	11.30	4,410,068	49,311,325	11.182	4.361	4.361	4.380	4.322	4.419	11,275,918	4.3732	0.90%
2004-03-29	0	11.05	11.05	11.10	11.05	11.35	3,163,052	35,364,711	11.181	4.322	4.322	4.341	4.322	4.439	8,087,475	4.3728	-1.34%
2004-03-26	0	11.20	11.15	11.20	11.15	11.30	8,489,319	95,067,701	11.199	4.380	4.361	4.380	4.361	4.419	21,705,984	4.3798	0.90%
2004-03-25	0	11.10	11.00	11.20	10.95	11.20	14,055,369	155,186,671	11.041	4.341	4.302	4.380	4.283	4.380	35,937,584	4.3182	1.37%
2004-03-24	0	10.95	11.00	11.05	10.90	11.15	5,150,363	56,566,251	10.983	4.283	4.302	4.322	4.263	4.361	13,168,747	4.2955	0.00%
2004-03-23	0	10.95	10.95	11.00	10.75	11.05	2,254,880	24,681,782	10.946	4.283	4.283	4.302	4.204	4.322	5,765,408	4.2810	-0.45%
2004-03-22	0	11.00	10.95	11.00	10.95	11.05	3,165,417	34,778,383	10.987	4.302	4.283	4.302	4.283	4.322	8,093,522	4.2971	-1.79%
2004-03-19	0	11.20	11.15	11.20	11.10	11.25	3,169,594	35,536,513	11.212	4.380	4.361	4.380	4.341	4.400	8,104,202	4.3849	0.00%
2004-03-18	0	11.20	11.10	11.20	11.05	11.30	6,680,086	74,952,323	11.220	4.380	4.341	4.380	4.322	4.419	17,080,032	4.3883	0.90%
2004-03-17	0	11.10	11.10	11.20	11.00	11.30	6,933,531	77,387,154	11.161	4.341	4.341	4.380	4.302	4.419	17,728,055	4.3652	0.45%
2004-03-16	0	11.05	11.00	11.05	10.90	11.10	3,036,423	33,294,238	10.965	4.322	4.302	4.322	4.263	4.341	7,763,703	4.2884	0.00%
2004-03-15	0	11.05	11.05	11.10	10.90	11.15	4,015,178	44,197,293	11.008	4.322	4.322	4.341	4.263	4.361	10,266,240	4.3051	0.91%
2004-03-12	0	10.95	10.95	11.00	10.80	11.00	9,806,226	106,777,779	10.889	4.283	4.283	4.302	4.224	4.302	25,073,128	4.2587	-1.35%
2004-03-11	0	11.10	11.10	11.25	10.90	11.25	6,247,623	68,844,057	11.019	4.341	4.341	4.400	4.263	4.400	15,974,286	4.3097	-0.36%
2004-03-10	0	11.25	11.20	11.25	11.10	11.50	12,304,480	139,237,532	11.316	4.357	4.338	4.357	4.299	4.454	31,771,464	4.3825	-3.43%
2004-03-09	0	11.65	11.55	11.65	11.50	11.85	12,432,741	144,851,711	11.651	4.512	4.473	4.512	4.454	4.589	32,102,647	4.5121	-2.51%
2004-03-08	0	11.95	11.90	11.95	11.55	11.95	19,530,757	229,879,857	11.770	4.628	4.609	4.628	4.473	4.628	50,430,472	4.5584	3.91%
2004-03-05	0	11.50	11.45	11.50	11.15	11.50	6,132,443	69,566,648	11.344	4.454	4.434	4.454	4.318	4.454	15,834,614	4.3933	2.22%
2004-03-04	0	11.25	11.20	11.25	11.15	11.30	4,041,172	45,272,352	11.203	4.357	4.338	4.357	4.318	4.376	10,434,732	4.3386	-0.44%
2004-03-03	0	11.30	11.25	11.30	11.15	11.50	5,882,134	66,461,544	11.299	4.376	4.357	4.376	4.318	4.454	15,188,290	4.3758	-0.88%
2004-03-02	0	11.40	11.40	11.45	11.25	11.50	10,742,418	122,713,732	11.423	4.415	4.415	4.434	4.357	4.454	27,738,055	4.4240	1.33%
2004-03-01	0	11.25	11.15	11.20	11.15	11.60	10,079,657	114,418,858	11.351	4.357	4.318	4.338	4.318	4.492	26,026,736	4.3962	0.00%
2004-02-27	0	11.25	11.20	11.25	11.25	11.40	10,209,750	115,851,476	11.347	4.357	4.338	4.357	4.357	4.415	26,362,650	4.3945	0.90%
2004-02-26	0	11.15	11.15	11.20	11.10	11.25	4,081,047	45,481,433	11.145	4.318	4.318	4.338	4.299	4.357	10,537,693	4.3161	0.00%
2004-02-25	0	11.15	11.10	11.15	11.05	11.30	4,430,025	49,441,154	11.160	4.318	4.299	4.318	4.279	4.376	11,438,791	4.3222	-0.89%
2004-02-24	0	11.25	11.25	11.30	11.15	11.30	3,806,199	42,824,339	11.251	4.357	4.357	4.376	4.318	4.376	9,828,007	4.3574	0.45%
2004-02-23	0	11.20	11.15	11.20	11.10	11.35	5,565,257	62,406,844	11.214	4.338	4.318	4.338	4.299	4.396	14,370,080	4.3428	-0.44%
2004-02-20	0	11.25	11.20	11.25	10.95	11.35	17,218,316	191,641,571	11.130	4.357	4.338	4.357	4.241	4.396	44,459,506	4.3105	0.90%
2004-02-19	0	11.15	11.15	11.20	11.10	11.65	14,851,354	167,985,204	11.311	4.318	4.318	4.338	4.299	4.512	38,347,761	4.3806	-3.04%
2004-02-18	0	11.50	11.45	11.50	11.20	11.80	19,267,569	219,599,834	11.397	4.454	4.434	4.454	4.338	4.570	49,750,893	4.4140	-1.71%
2004-02-17	0	11.70	11.65	11.70	11.60	12.00	7,625,834	89,469,638	11.732	4.531	4.512	4.531	4.492	4.647	19,690,707	4.5437	-2.50%
2004-02-16	0	12.00	11.95	12.00	11.85	12.05	4,931,700	59,152,486	11.994	4.647	4.628	4.647	4.589	4.667	12,734,169	4.6452	1.27%
2004-02-13	0	11.85	11.80	11.85	11.70	12.00	7,816,384	92,512,895	11.836	4.589	4.570	4.589	4.531	4.647	20,182,727	4.5838	-1.25%
2004-02-12	0	12.00	11.95	12.00	11.95	12.20	5,373,878	64,698,172	12.039	4.647	4.628	4.647	4.628	4.725	13,875,919	4.6626	0.00%
2004-02-11	0	12.00	11.95	12.00	11.80	12.15	4,952,296	59,275,446	11.969	4.647	4.628	4.647	4.570	4.705	12,787,350	4.6355	-0.41%
2004-02-10	0	12.05	12.00	12.10	12.00	12.25	9,030,392	109,653,172	12.143	4.667	4.647	4.686	4.647	4.744	23,317,424	4.7026	-1.23%
2004-02-09	0	12.20	12.15	12.20	11.85	12.30	11,608,378	139,470,713	12.015	4.725	4.705	4.725	4.589	4.764	29,974,055	4.6530	3.83%
2004-02-06	0	11.75	11.75	11.80	11.30	11.90	7,698,343	90,004,860	11.691	4.551	4.551	4.570	4.376	4.609	19,877,933	4.5279	3.07%
2004-02-05	0	11.40	11.35	11.40	11.30	11.55	3,819,701	43,579,229	11.409	4.415	4.396	4.415	4.376	4.473	9,862,870	4.4185	-0.87%
2004-02-04	0	11.50	11.50	11.55	11.40	11.55	6,877,350	79,066,904	11.497	4.454	4.454	4.473	4.415	4.473	17,758,042	4.4525	-0.43%
2004-02-03	0	11.55	11.50	11.55	11.35	11.70	11,109,669	127,769,714	11.501	4.473	4.454	4.473	4.396	4.531	28,686,336	4.4540	-0.43%
2004-02-02	0	11.60	11.60	11.65	11.45	11.70	3,596,755	41,779,678	11.616	4.492	4.492	4.512	4.434	4.531	9,287,200	4.4986	-2.11%
2004-01-30	0	11.85	11.85	11.90	11.70	11.90	8,721,341	102,930,716	11.802	4.589	4.589	4.609	4.531	4.609	22,519,421	4.5708	-0.42%
2004-01-29	0	11.90	11.85	11.90	11.65	12.10	6,640,604	79,151,732	11.919	4.609	4.589	4.609	4.512	4.686	17,146,739	4.6161	-1.65%
2004-01-28	0	12.10	12.05	12.10	11.75	12.20	8,101,620	96,956,060	11.967	4.686	4.667	4.686	4.551	4.725	20,919,236	4.6348	-1.22%
2004-01-27	0	12.25	12.25	12.30	12.25	12.70	6,978,307	86,244,756	12.359	4.744	4.744	4.764	4.744	4.918	18,018,724	4.7864	-1.61%
2004-01-26	0	12.45	12.40	12.45	12.35	12.65	8,140,443	101,389,527	12.455	4.822	4.802	4.822	4.783	4.899	21,019,481	4.8236	0.00%
2004-01-21	0	12.45	12.45	12.50	12.45	13.00	6,639,632	84,549,432	12.734	4.822	4.822	4.841	4.822	5.035	17,144,229	4.9317	-3.49%
2004-01-20	0	12.90	12.90	12.95	12.20	13.05	14,264,872	180,761,137	12.672	4.996	4.996	5.015	4.725	5.054	36,833,402	4.9075	5.74%
2004-01-19	0	12.20	12.15	12.20	11.60	12.50	11,686,500	139,106,086	11.903	4.725	4.705	4.725	4.492	4.841	30,175,774	4.6099	5.17%
2004-01-16	0	11.60	11.55	11.60	11.15	11.60	8,913,139	102,347,607	11.483	4.492	4.473	4.492	4.318	4.492	23,014,664	4.4471	3.11%
2004-01-15	0	11.25	11.20	11.25	11.20	11.40	6,415,449	72,631,449	11.321	4.357	4.338	4.357	4.338	4.415	16,565,365	4.3845	0.90%
2004-01-14	0	11.15	11.10	11.15	11.05	11.15	8,757,785	97,180,351	11.096	4.318	4.299	4.318	4.279	4.318	22,613,524	4.2974	1.36%
2004-01-13	0	11.00	10.95	11.00	10.85	11.00	5,255,552	57,574,223	10.955	4.260	4.241	4.260	4.202	4.260	13,570,389	4.2426	-0.45%
2004-01-12	0	11.05	11.00	11.05	10.80	11.10	8,080,361	88,658,005	10.972	4.279	4.260	4.279	4.183	4.299	20,864,343	4.2493	1.38%
2004-01-09	0	10.90	10.85	10.90	10.75	10.90	9,033,332	97,884,117	10.836	4.221	4.202	4.221	4.163	4.221	23,325,015	4.1965	1.87%
2004-01-08	0	10.70	10.70	10.75	10.70	10.80	6,951,786	74,667,321	10.741	4.144	4.144	4.163	4.144	4.183	17,950,244	4.1597	-0.93%
2004-01-07	0	10.80	10.75	10.80	10.60	10.80	14,324,047	154,116,793	10.759	4.183	4.163	4.183	4.105	4.183	36,986,198	4.1669	1.89%
2004-01-06	0	10.60	10.60	10.65	10.60	10.80	9,718,333	103,505,126	10.651	4.105	4.105	4.125	4.105	4.183	25,093,760	4.1247	0.00%
2004-01-05	0	10.60	10.55	10.60	10.25	10.65	12,193,551	127,355,588	10.445	4.105	4.086	4.105	3.970	4.125	31,485,033	4.0450	4.43%
2004-01-02	0	10.15	10.15	10.20	10.15	10.25	1,526,940	15,587,548	10.208	3.931	3.931	3.950	3.931	3.970	3,942,720	3.9535	2.01%
2003-12-31	0	9.950	10.00	10.15	9.950	10.20	1,749,229	17,724,467	10.133	3.853	3.873	3.931	3.853	3.950	4,516,694	3.9242	-1.97%
2003-12-30	0	10.15	10.15	10.20	10.15	10.25	5,307,422	54,063,430	10.186	3.931	3.931	3.950	3.931	3.970	13,704,323	3.9450	0.00%
2003-12-29	0	10.15	10.10	10.15	10.05	10.20	750,741	7,617,004	10.146	3.931	3.912	3.931	3.892	3.950	1,938,492	3.9293	-0.49%
2003-12-24	0	10.20	10.15	10.20	9.950	10.20	1,015,131	10,194,867	10.043	3.950	3.931	3.950	3.853	3.950	2,621,175	3.8894	2.00%
2003-12-23	0	10.00	9.950	10.00	9.900	10.05	1,645,300	16,469,910	10.010	3.873	3.853	3.873	3.834	3.892	4,248,338	3.8768	2.04%
2003-12-22	0	9.800	9.750	10.00	9.750	10.05	2,756,223	27,365,400	9.9286	3.795	3.776	3.873	3.776	3.892	7,116,858	3.8452	-1.01%
2003-12-19	0	9.900	9.850	9.900	9.800	9.900	3,238,497	31,815,020	9.8240	3.834	3.815	3.834	3.795	3.834	8,362,140	3.8047	2.06%
2003-12-18	0	9.700	9.650	9.750	9.600	9.800	3,360,376	32,534,153	9.6817	3.757	3.737	3.776	3.718	3.795	8,676,845	3.7495	-3.48%
2003-12-17	0	10.05	9.900	10.05	9.550	10.05	4,053,275	39,438,108	9.7299	3.892	3.834	3.892	3.699	3.892	10,465,983	3.7682	1.52%
2003-12-16	0	9.900	9.900	10.00	9.800	10.05	2,064,275	20,453,659	9.9084	3.834	3.834	3.873	3.795	3.892	5,330,176	3.8373	-1.49%
2003-12-15	0	10.05	10.00	10.05	9.950	10.30	3,189,317	32,179,653	10.090	3.892	3.873	3.892	3.853	3.989	8,235,153	3.9076	-1.47%
2003-12-12	0	10.20	10.15	10.20	10.00	10.35	6,449,384	65,284,488	10.123	3.950	3.931	3.950	3.873	4.008	16,652,989	3.9203	2.51%
2003-12-11	0	9.950	9.950	10.00	9.700	10.00	3,756,851	36,996,897	9.8478	3.853	3.853	3.873	3.757	3.873	9,700,585	3.8139	1.53%
2003-12-10	0	9.800	9.750	9.800	9.750	9.800	531,720	5,203,707	9.7866	3.795	3.776	3.795	3.776	3.795	1,372,957	3.7901	0.51%
2003-12-09	0	9.750	9.750	9.800	9.700	9.800	1,058,790	10,343,505	9.7692	3.776	3.776	3.795	3.757	3.795	2,733,907	3.7834	0.00%
2003-12-08	0	9.750	9.650	9.750	9.650	9.850	1,038,815	10,103,280	9.7258	3.776	3.737	3.776	3.737	3.815	2,682,330	3.7666	-1.02%
2003-12-05	0	9.850	9.800	9.850	9.800	9.850	742,936	7,297,906	9.8231	3.815	3.795	3.815	3.795	3.815	1,918,339	3.8043	0.00%
2003-12-04	0	9.850	9.800	9.850	9.800	9.900	574,405	5,639,383	9.8178	3.815	3.795	3.815	3.795	3.834	1,483,174	3.8022	-0.51%
2003-12-03	0	9.900	9.850	9.900	9.850	9.900	1,877,784	18,536,052	9.8712	3.834	3.815	3.834	3.815	3.834	4,848,636	3.8229	1.02%
2003-12-02	0	9.800	9.750	9.800	9.650	9.850	1,770,593	17,273,796	9.7559	3.795	3.776	3.795	3.737	3.815	4,571,858	3.7783	0.00%
2003-12-01	0	9.800	9.750	9.800	9.600	9.800	3,682,000	35,979,650	9.7718	3.795	3.776	3.795	3.718	3.795	9,507,312	3.7844	2.08%
2003-11-28	0	9.600	9.550	9.600	9.350	9.600	2,463,753	23,561,691	9.5633	3.718	3.699	3.718	3.621	3.718	6,361,670	3.7037	2.13%
2003-11-27	0	9.400	9.400	9.450	9.400	9.600	3,055,330	29,010,274	9.4950	3.640	3.640	3.660	3.640	3.718	7,889,184	3.6772	-1.05%
2003-11-26	0	9.500	9.450	9.500	9.350	9.500	1,750,753	16,513,033	9.4320	3.679	3.660	3.679	3.621	3.679	4,520,629	3.6528	1.06%
2003-11-25	0	9.400	9.400	9.450	9.150	9.450	3,830,224	35,620,685	9.2999	3.640	3.640	3.660	3.544	3.660	9,890,042	3.6017	4.44%
2003-11-24	0	9.000	8.950	9.000	8.950	9.150	2,574,562	23,213,229	9.0164	3.486	3.466	3.486	3.466	3.544	6,647,790	3.4919	-2.17%
2003-11-21	0	9.200	9.100	9.200	9.050	9.200	1,328,676	12,141,545	9.1381	3.563	3.524	3.563	3.505	3.563	3,430,781	3.5390	0.55%
2003-11-20	0	9.150	9.050	9.150	9.100	9.150	2,580,810	23,549,809	9.1250	3.544	3.505	3.544	3.524	3.544	6,663,923	3.5339	0.00%
2003-11-19	0	9.150	9.100	9.150	9.050	9.300	2,665,824	24,418,247	9.1597	3.544	3.524	3.544	3.505	3.602	6,883,438	3.5474	-1.08%
2003-11-18	0	9.250	9.200	9.250	9.100	9.250	4,436,201	40,711,341	9.1771	3.582	3.563	3.582	3.524	3.582	11,454,738	3.5541	0.00%
2003-11-17	0	9.250	9.300	9.350	9.200	9.300	3,242,026	29,934,780	9.2334	3.582	3.602	3.621	3.563	3.602	8,371,253	3.5759	-0.54%
2003-11-14	0	9.300	9.250	9.300	9.300	9.400	2,468,373	23,095,383	9.3565	3.602	3.582	3.602	3.602	3.640	6,373,599	3.6236	-1.59%
2003-11-13	0	9.450	9.400	9.450	9.300	9.450	3,323,258	31,127,833	9.3667	3.660	3.640	3.660	3.602	3.660	8,581,002	3.6275	1.07%
2003-11-12	0	9.350	9.300	9.350	9.250	9.500	3,514,305	32,834,781	9.3432	3.621	3.602	3.621	3.582	3.679	9,074,306	3.6184	-2.09%
2003-11-11	0	9.550	9.500	9.550	9.500	9.600	1,556,513	14,876,708	9.5577	3.699	3.679	3.699	3.679	3.718	4,019,081	3.7015	-1.04%
2003-11-10	0	9.650	9.600	9.650	9.600	9.850	1,079,362	10,428,636	9.6619	3.737	3.718	3.737	3.718	3.815	2,787,026	3.7419	-1.03%
2003-11-07	0	9.750	9.700	9.750	9.700	9.900	1,388,071	13,532,612	9.7492	3.776	3.757	3.776	3.757	3.834	3,584,146	3.7757	-1.52%
2003-11-06	0	9.900	9.850	9.900	9.800	10.00	2,166,045	21,464,309	9.9094	3.834	3.815	3.834	3.795	3.873	5,592,956	3.8377	-0.50%
2003-11-05	0	9.950	9.900	9.950	9.800	10.05	2,283,094	22,574,072	9.8875	3.853	3.834	3.853	3.795	3.892	5,895,189	3.8292	-0.50%
2003-11-04	0	10.00	9.950	10.00	9.900	10.30	2,949,256	29,452,002	9.9862	3.873	3.853	3.873	3.834	3.989	7,615,290	3.8675	0.50%
2003-11-03	0	9.950	9.950	10.00	9.900	10.20	2,803,710	28,093,444	10.020	3.853	3.853	3.873	3.834	3.950	7,239,475	3.8806	0.91%
2003-10-31	0	10.15	10.10	10.15	10.00	10.15	3,351,949	33,662,645	10.043	3.819	3.800	3.819	3.762	3.819	8,909,647	3.7782	1.00%
2003-10-30	0	10.05	10.05	10.10	9.850	10.10	5,118,985	50,957,990	9.9547	3.781	3.781	3.800	3.706	3.800	13,606,516	3.7451	0.50%
2003-10-29	0	10.00	10.00	10.05	9.950	10.05	3,296,752	33,013,923	10.014	3.762	3.762	3.781	3.743	3.781	8,762,930	3.7675	-0.50%
2003-10-28	0	10.05	10.00	10.05	9.900	10.05	2,876,714	28,749,665	9.9939	3.781	3.762	3.781	3.725	3.781	7,646,449	3.7599	1.01%
2003-10-27	0	9.950	9.850	9.950	9.750	9.950	2,269,800	22,376,880	9.8585	3.743	3.706	3.743	3.668	3.743	6,033,241	3.7089	1.53%
2003-10-24	0	9.800	9.750	9.800	9.750	9.900	2,744,956	26,887,411	9.7952	3.687	3.668	3.687	3.668	3.725	7,296,229	3.6851	-1.01%
2003-10-23	0	9.900	9.850	9.900	9.800	10.00	4,038,045	39,916,854	9.8852	3.725	3.706	3.725	3.687	3.762	10,733,324	3.7190	-1.98%
2003-10-22	0	10.10	10.00	10.10	10.00	10.15	2,191,159	22,077,925	10.076	3.800	3.762	3.800	3.762	3.819	5,824,209	3.7907	-0.49%
2003-10-21	0	10.15	10.10	10.15	10.05	10.15	2,305,276	23,331,080	10.121	3.819	3.800	3.819	3.781	3.819	6,127,538	3.8076	1.00%
2003-10-20	0	10.05	10.05	10.10	9.950	10.05	3,877,323	38,743,830	9.9924	3.781	3.781	3.800	3.743	3.781	10,306,117	3.7593	0.50%
2003-10-17	0	10.00	9.950	10.00	10.00	10.10	2,848,161	28,499,703	10.006	3.762	3.743	3.762	3.762	3.800	7,570,553	3.7645	-0.50%
2003-10-16	0	10.05	10.00	10.05	10.00	10.15	1,660,733	16,735,671	10.077	3.781	3.762	3.781	3.762	3.819	4,414,311	3.7912	-0.50%
2003-10-15	0	10.10	10.05	10.10	10.05	10.20	4,074,231	41,072,073	10.081	3.800	3.781	3.800	3.781	3.837	10,829,508	3.7926	0.00%
2003-10-14	0	10.10	10.05	10.10	10.05	10.25	2,123,150	21,460,880	10.108	3.800	3.781	3.800	3.781	3.856	5,643,438	3.8028	-0.98%
2003-10-13	0	10.20	10.15	10.20	10.10	10.50	2,683,250	27,317,047	10.181	3.837	3.819	3.837	3.800	3.950	7,132,212	3.8301	0.00%
2003-10-10	0	10.20	10.15	10.20	10.05	10.40	5,853,486	59,497,254	10.164	3.837	3.819	3.837	3.781	3.913	15,558,856	3.8240	-1.45%
2003-10-09	0	10.35	10.30	10.35	10.30	10.35	4,629,349	47,632,595	10.289	3.894	3.875	3.894	3.875	3.894	12,305,039	3.8710	1.47%
2003-10-08	0	10.20	10.20	10.25	10.15	10.25	5,213,099	52,931,580	10.154	3.837	3.837	3.856	3.819	3.856	13,856,676	3.8199	0.49%
2003-10-07	0	10.15	10.15	10.20	10.05	10.30	6,230,125	63,309,000	10.162	3.819	3.819	3.837	3.781	3.875	16,559,981	3.8230	-1.46%
2003-10-06	0	10.30	10.30	10.35	10.25	10.35	6,153,215	63,409,679	10.305	3.875	3.875	3.894	3.856	3.894	16,355,551	3.8770	0.49%
2003-10-03	0	10.25	10.20	10.25	10.10	10.25	6,793,673	69,292,485	10.200	3.856	3.837	3.856	3.800	3.856	18,057,920	3.8372	0.99%
2003-10-02	0	10.15	10.10	10.20	9.950	10.20	11,667,396	117,368,355	10.060	3.819	3.800	3.837	3.743	3.837	31,012,518	3.7845	3.57%
2003-09-30	0	9.800	9.750	9.800	9.750	10.00	2,931,451	28,685,569	9.7855	3.687	3.668	3.687	3.668	3.762	7,791,942	3.6814	1.55%
2003-09-29	0	9.650	9.650	9.700	9.600	9.800	2,081,361	20,099,098	9.6567	3.630	3.630	3.649	3.612	3.687	5,532,361	3.6330	-1.53%
2003-09-26	0	9.800	9.750	9.800	9.600	9.850	11,261,849	109,588,787	9.7310	3.687	3.668	3.687	3.612	3.706	29,934,554	3.6609	2.62%
2003-09-25	0	9.550	9.550	9.600	9.500	9.750	8,351,368	80,323,826	9.6180	3.593	3.593	3.612	3.574	3.668	22,198,351	3.6185	-1.04%
2003-09-24	0	9.650	9.500	9.550	9.300	9.650	8,943,200	85,118,772	9.5177	3.630	3.574	3.593	3.499	3.630	23,771,469	3.5807	4.32%
2003-09-23	0	9.250	9.200	9.250	9.200	9.350	590,108	5,457,184	9.2478	3.480	3.461	3.480	3.461	3.518	1,568,536	3.4792	0.54%
2003-09-22	0	9.200	9.150	9.200	9.100	9.200	1,127,493	10,332,563	9.1642	3.461	3.442	3.461	3.424	3.461	2,996,932	3.4477	1.10%
2003-09-19	0	9.100	9.100	9.200	9.100	9.400	2,653,681	24,438,608	9.2093	3.424	3.424	3.461	3.424	3.536	7,053,616	3.4647	-2.67%
2003-09-18	0	9.350	9.300	9.350	9.250	9.400	2,689,450	25,123,111	9.3414	3.518	3.499	3.518	3.480	3.536	7,148,692	3.5144	-0.53%
2003-09-17	0	9.400	9.400	9.450	9.350	9.500	3,390,529	31,965,808	9.4280	3.536	3.536	3.555	3.518	3.574	9,012,194	3.5470	1.08%
2003-09-16	0	9.300	9.250	9.400	9.100	9.350	2,760,601	25,440,300	9.2155	3.499	3.480	3.536	3.424	3.518	7,337,814	3.4670	0.00%
2003-09-15	0	9.300	9.250	9.300	9.150	9.400	1,905,970	17,682,805	9.2776	3.499	3.480	3.499	3.442	3.536	5,066,163	3.4904	1.09%
2003-09-11	0	9.200	9.200	9.300	9.150	9.350	2,296,138	21,238,442	9.2496	3.461	3.461	3.499	3.442	3.518	6,103,249	3.4799	-2.13%
2003-09-10	0	9.400	9.300	9.400	9.200	9.450	3,230,116	30,133,718	9.3290	3.536	3.499	3.536	3.461	3.555	8,585,809	3.5097	-0.53%
2003-09-09	0	9.450	9.450	9.500	9.450	9.550	1,110,882	10,561,406	9.5072	3.555	3.555	3.574	3.555	3.593	2,952,779	3.5768	-0.53%
2003-09-08	0	9.500	9.450	9.500	9.400	9.650	1,700,144	16,242,275	9.5535	3.574	3.555	3.574	3.536	3.630	4,519,067	3.5942	0.00%
2003-09-05	0	9.500	9.450	9.500	9.450	9.650	2,629,782	25,106,560	9.5470	3.574	3.555	3.574	3.555	3.630	6,990,091	3.5917	-2.06%
2003-09-04	0	9.700	9.650	9.700	9.600	9.700	3,001,964	29,010,035	9.6637	3.649	3.630	3.649	3.612	3.649	7,979,369	3.6356	1.57%
2003-09-03	0	9.550	9.550	9.600	9.300	9.600	8,321,488	78,355,213	9.4160	3.593	3.593	3.612	3.499	3.612	22,118,928	3.5425	3.80%
2003-09-02	0	9.200	9.200	9.250	9.200	9.300	2,033,175	18,798,716	9.2460	3.461	3.461	3.480	3.461	3.499	5,404,280	3.4785	-1.08%
2003-09-01	0	9.300	9.250	9.300	9.100	9.350	8,143,937	75,643,698	9.2883	3.499	3.480	3.499	3.424	3.518	21,646,989	3.4944	3.33%
2003-08-29	0	9.000	9.000	9.050	9.000	9.150	5,568,496	50,368,920	9.0453	3.386	3.386	3.405	3.386	3.442	14,801,339	3.4030	0.00%
2003-08-28	0	9.000	8.950	9.000	8.900	9.000	2,478,792	22,236,722	8.9708	3.386	3.367	3.386	3.348	3.386	6,588,752	3.3750	-0.55%
2003-08-27	0	9.050	9.000	9.050	9.000	9.300	2,799,445	25,695,238	9.1787	3.405	3.386	3.405	3.386	3.499	7,441,064	3.4532	-2.69%
2003-08-26	0	9.300	9.250	9.300	9.200	9.500	6,027,913	55,795,514	9.2562	3.499	3.480	3.499	3.461	3.574	16,022,492	3.4823	0.00%
2003-08-25	0	9.300	9.200	9.300	9.200	9.300	3,565,634	32,972,079	9.2472	3.499	3.461	3.499	3.461	3.499	9,477,632	3.4789	1.64%
2003-08-22	0	9.150	9.150	9.200	9.050	9.250	4,822,356	44,161,862	9.1577	3.442	3.442	3.461	3.405	3.480	12,818,062	3.4453	-1.08%
2003-08-21	0	9.250	9.200	9.250	8.800	9.400	9,924,843	90,019,000	9.0701	3.480	3.461	3.480	3.311	3.536	26,380,725	3.4123	4.52%
2003-08-20	0	8.850	8.800	8.850	8.700	8.850	1,161,355	10,227,562	8.8066	3.330	3.311	3.330	3.273	3.330	3,086,939	3.3132	1.72%
2003-08-19	0	8.700	8.650	8.700	8.650	8.750	1,386,842	12,104,317	8.7280	3.273	3.254	3.273	3.254	3.292	3,686,295	3.2836	0.58%
2003-08-18	0	8.650	8.550	8.650	8.550	8.650	2,602,220	22,362,962	8.5938	3.254	3.217	3.254	3.217	3.254	6,916,830	3.2331	1.76%
2003-08-15	0	8.500	8.500	8.550	8.450	8.600	1,402,304	11,945,434	8.5184	3.198	3.198	3.217	3.179	3.235	3,727,394	3.2048	-0.58%
2003-08-14	0	8.550	8.500	8.600	8.500	8.550	2,430,383	20,744,625	8.5355	3.217	3.198	3.235	3.198	3.217	6,460,079	3.2112	0.00%
2003-08-13	0	8.550	8.500	8.550	8.500	8.600	1,774,514	15,170,676	8.5492	3.217	3.198	3.217	3.198	3.235	4,716,746	3.2163	-0.58%
2003-08-12	0	8.600	8.550	8.600	8.400	8.600	7,314,433	62,527,550	8.5485	3.235	3.217	3.235	3.160	3.235	19,442,126	3.2161	2.99%
2003-08-11	0	8.350	8.300	8.350	8.050	8.350	2,341,207	19,269,847	8.2307	3.141	3.123	3.141	3.029	3.141	6,223,044	3.0965	3.73%
2003-08-08	0	8.050	8.000	8.100	8.000	8.100	2,280,315	18,351,297	8.0477	3.029	3.010	3.047	3.010	3.047	6,061,190	3.0277	0.63%
2003-08-07	0	8.000	8.000	8.050	7.950	8.050	2,244,085	17,962,334	8.0043	3.010	3.010	3.029	2.991	3.029	5,964,889	3.0113	-0.62%
2003-08-06	0	8.050	8.000	8.050	8.000	8.100	2,258,640	18,114,734	8.0202	3.029	3.010	3.029	3.010	3.047	6,003,577	3.0173	-1.23%
2003-08-05	0	8.150	8.150	8.200	8.150	8.250	810,202	6,642,267	8.1983	3.066	3.066	3.085	3.066	3.104	2,153,557	3.0843	-1.81%
2003-08-04	0	8.300	8.250	8.300	8.200	8.300	1,057,840	8,728,955	8.2517	3.123	3.104	3.123	3.085	3.123	2,811,791	3.1044	0.61%
2003-08-01	0	8.250	8.250	8.300	8.100	8.300	3,158,985	26,066,381	8.2515	3.104	3.104	3.123	3.047	3.123	8,396,739	3.1043	0.61%
2003-07-31	0	8.200	8.150	8.200	7.950	8.200	2,942,087	23,726,983	8.0647	3.085	3.066	3.085	2.991	3.085	7,820,213	3.0341	1.23%
2003-07-30	0	8.100	8.100	8.150	7.950	8.200	2,340,942	18,976,064	8.1062	3.047	3.047	3.066	2.991	3.085	6,222,340	3.0497	1.89%
2003-07-29	0	7.950	7.950	8.050	7.800	8.050	3,529,480	28,118,769	7.9668	2.991	2.991	3.029	2.934	3.029	9,381,533	2.9972	1.27%
2003-07-28	0	7.850	7.700	7.800	7.800	7.950	1,436,788	11,363,320	7.9088	2.953	2.897	2.934	2.934	2.991	3,819,054	2.9754	0.00%
2003-07-25	0	7.850	7.800	7.850	7.750	7.850	794,000	6,179,500	7.7827	2.953	2.934	2.953	2.916	2.953	2,110,491	2.9280	0.00%
2003-07-24	0	7.850	7.800	7.850	7.700	7.850	518,079	4,039,359	7.7968	2.953	2.934	2.953	2.897	2.953	1,377,080	2.9333	1.95%
2003-07-23	0	7.700	7.650	7.700	7.650	7.950	571,963	4,418,966	7.7260	2.897	2.878	2.897	2.878	2.991	1,520,306	2.9066	-3.14%
2003-07-22	0	7.950	7.850	7.950	7.850	7.950	1,104,994	8,746,004	7.9150	2.991	2.953	2.991	2.953	2.991	2,937,129	2.9777	0.63%
2003-07-21	0	7.900	7.800	7.900	7.850	7.950	638,612	5,049,079	7.9063	2.972	2.934	2.972	2.953	2.991	1,697,462	2.9745	0.64%
2003-07-18	0	7.850	7.800	7.850	7.800	7.950	1,607,079	12,589,944	7.8341	2.953	2.934	2.953	2.934	2.991	4,271,696	2.9473	-0.63%
2003-07-17	0	7.900	7.900	7.950	7.900	7.950	2,019,698	16,004,424	7.9242	2.972	2.972	2.991	2.972	2.991	5,368,458	2.9812	0.00%
2003-07-16	0	7.900	7.900	7.950	7.700	7.950	3,032,633	23,769,249	7.8378	2.972	2.972	2.991	2.897	2.991	8,060,889	2.9487	3.95%
2003-07-15	0	7.600	7.550	7.600	7.550	7.900	1,250,862	9,553,160	7.6373	2.859	2.840	2.859	2.840	2.972	3,324,853	2.8733	-2.56%
2003-07-14	0	7.800	7.700	7.800	7.700	7.800	1,204,290	9,366,998	7.7780	2.934	2.897	2.934	2.897	2.934	3,201,063	2.9262	2.63%
2003-07-11	0	7.600	7.550	7.650	7.600	7.800	619,831	4,716,203	7.6089	2.859	2.840	2.878	2.859	2.934	1,647,542	2.8626	-1.94%
2003-07-10	0	7.750	7.700	7.750	7.700	7.800	771,858	6,000,256	7.7738	2.916	2.897	2.916	2.897	2.934	2,051,637	2.9246	-0.64%
2003-07-09	0	7.800	7.750	7.800	7.750	7.850	1,417,203	11,046,844	7.7948	2.934	2.916	2.934	2.916	2.953	3,766,996	2.9325	1.30%
2003-07-08	0	7.700	7.700	7.750	7.600	7.750	4,676,520	35,927,425	7.6825	2.897	2.897	2.916	2.859	2.916	12,430,422	2.8903	1.99%
2003-07-07	0	7.550	7.550	7.600	7.350	7.600	2,885,650	21,608,365	7.4882	2.840	2.840	2.859	2.765	2.859	7,670,201	2.8172	3.42%
2003-07-04	0	7.300	7.300	7.350	7.250	7.400	153,172	1,117,664	7.2968	2.746	2.746	2.765	2.728	2.784	407,139	2.7452	-1.35%
2003-07-03	0	7.400	7.300	7.400	7.300	7.400	1,804,960	13,326,320	7.3832	2.784	2.746	2.784	2.746	2.784	4,797,673	2.7777	1.37%
2003-07-02	0	7.300	7.250	7.300	7.150	7.350	3,127,868	22,638,643	7.2377	2.746	2.728	2.746	2.690	2.765	8,314,028	2.7229	3.55%
2003-06-30	0	7.050	7.000	7.100	7.000	7.200	2,303,957	16,338,647	7.0916	2.652	2.634	2.671	2.634	2.709	6,124,032	2.6680	-1.40%
2003-06-27	0	7.150	7.100	7.150	7.150	7.250	1,886,519	13,547,314	7.1811	2.690	2.671	2.690	2.690	2.728	5,014,461	2.7016	-2.05%
2003-06-26	0	7.300	7.250	7.300	7.250	7.300	714,650	5,189,845	7.2621	2.746	2.728	2.746	2.728	2.746	1,899,575	2.7321	0.00%
2003-06-25	0	7.300	7.250	7.300	7.250	7.350	1,073,882	7,824,701	7.2864	2.746	2.728	2.746	2.728	2.765	2,854,432	2.7412	-0.68%
2003-06-24	0	7.350	7.250	7.350	7.250	7.400	1,635,050	11,970,410	7.3211	2.765	2.728	2.765	2.728	2.784	4,346,044	2.7543	0.00%
2003-06-23	0	7.350	7.350	7.400	7.350	7.500	760,250	5,619,770	7.3920	2.765	2.765	2.784	2.765	2.822	2,020,782	2.7810	-1.34%
2003-06-20	0	7.450	7.400	7.450	7.400	7.500	1,380,530	10,275,099	7.4429	2.803	2.784	2.803	2.784	2.822	3,669,517	2.8001	-0.67%
2003-06-19	0	7.500	7.450	7.550	7.500	7.600	386,090	2,922,734	7.5701	2.822	2.803	2.840	2.822	2.859	1,026,246	2.8480	-1.32%
2003-06-18	0	7.600	7.550	7.600	7.450	7.600	2,452,489	18,486,180	7.5377	2.859	2.840	2.859	2.803	2.859	6,518,837	2.8358	1.33%
2003-06-17	0	7.500	7.500	7.550	7.500	7.750	2,092,897	15,780,102	7.5398	2.822	2.822	2.840	2.822	2.916	5,563,024	2.8366	-0.66%
2003-06-16	0	7.550	7.450	7.600	7.450	7.600	2,499,020	18,820,069	7.5310	2.840	2.803	2.859	2.803	2.859	6,642,519	2.8333	-0.66%
2003-06-13	0	7.600	7.550	7.600	7.500	7.600	1,729,414	13,064,150	7.5541	2.859	2.840	2.859	2.822	2.859	4,596,868	2.8420	1.33%
2003-06-12	0	7.500	7.500	7.550	7.500	7.600	840,014	6,341,055	7.5487	2.822	2.822	2.840	2.822	2.859	2,232,799	2.8400	0.00%
2003-06-11	0	7.500	7.450	7.500	7.500	7.650	1,607,828	12,132,456	7.5459	2.822	2.803	2.822	2.822	2.878	4,273,687	2.8389	-1.32%
2003-06-10	0	7.600	7.500	7.600	7.450	7.600	1,708,024	12,872,782	7.5367	2.859	2.822	2.859	2.803	2.859	4,540,013	2.8354	0.00%
2003-06-09	0	7.600	7.550	7.600	7.500	7.600	1,336,046	10,082,985	7.5469	2.859	2.840	2.859	2.822	2.859	3,551,277	2.8393	1.33%
2003-06-06	0	7.500	7.500	7.550	7.450	7.550	1,624,798	12,219,815	7.5208	2.822	2.822	2.840	2.803	2.840	4,318,794	2.8295	-0.66%
2003-06-05	0	7.550	7.550	7.600	7.550	7.600	633,562	4,798,421	7.5737	2.840	2.840	2.859	2.840	2.859	1,684,039	2.8494	0.00%
2003-06-03	0	7.550	7.400	7.550	7.400	7.550	3,736,904	28,103,647	7.5206	2.840	2.784	2.840	2.784	2.840	9,932,876	2.8294	1.34%
2003-06-02	0	7.450	7.400	7.450	7.350	7.450	2,166,347	15,928,356	7.3526	2.803	2.784	2.803	2.765	2.803	5,758,258	2.7662	2.05%
2003-05-30	0	7.300	7.200	7.300	7.150	7.350	1,872,569	13,638,931	7.2835	2.746	2.709	2.746	2.690	2.765	4,977,381	2.7402	-0.68%
2003-05-29	0	7.350	7.300	7.350	7.300	7.350	1,650,063	12,102,861	7.3348	2.765	2.746	2.765	2.746	2.765	4,385,949	2.7595	0.68%
2003-05-28	0	7.300	7.300	7.350	7.300	7.400	1,455,998	10,705,635	7.3528	2.746	2.746	2.765	2.746	2.784	3,870,115	2.7662	-0.68%
2003-05-27	0	7.350	7.300	7.350	7.250	7.350	1,285,086	9,391,928	7.3084	2.765	2.746	2.765	2.728	2.765	3,415,822	2.7495	0.68%
2003-05-26	0	7.300	7.250	7.300	7.250	7.300	858,000	6,225,200	7.2555	2.746	2.728	2.746	2.728	2.746	2,280,607	2.7296	2.82%
2003-05-23	0	7.100	7.100	7.200	7.100	7.250	1,575,484	11,324,233	7.1878	2.671	2.671	2.709	2.671	2.728	4,187,715	2.7042	-0.70%
2003-05-22	0	7.150	7.100	7.150	7.100	7.200	993,581	7,104,407	7.1503	2.690	2.671	2.690	2.671	2.709	2,640,988	2.6901	0.00%
2003-05-21	0	7.150	7.150	7.250	7.100	7.250	520,515	3,724,210	7.1549	2.690	2.690	2.728	2.671	2.728	1,383,555	2.6918	-1.38%
2003-05-20	0	7.250	7.150	7.350	7.150	7.350	1,185,028	8,588,453	7.2475	2.728	2.690	2.765	2.690	2.765	3,149,863	2.7266	0.00%
2003-05-19	0	7.250	7.200	7.250	7.200	7.300	835,523	6,062,667	7.2561	2.728	2.709	2.728	2.709	2.746	2,220,862	2.7299	0.00%
2003-05-16	0	7.250	7.200	7.250	7.200	7.300	1,014,878	7,342,756	7.2351	2.728	2.709	2.728	2.709	2.746	2,697,596	2.7220	1.40%
2003-05-15	0	7.150	7.100	7.200	7.100	7.250	2,274,699	16,292,933	7.1627	2.690	2.671	2.709	2.671	2.728	6,046,263	2.6947	-0.69%
2003-05-14	0	7.200	7.150	7.200	7.150	7.250	940,100	6,786,286	7.2187	2.709	2.690	2.709	2.690	2.728	2,498,832	2.7158	0.00%
2003-05-13	0	7.200	7.100	7.200	7.150	7.300	1,081,297	7,790,108	7.2044	2.709	2.671	2.709	2.690	2.746	2,874,141	2.7104	-0.69%
2003-05-12	0	7.250	7.250	7.300	7.200	7.300	2,687,342	19,567,357	7.2813	2.728	2.728	2.746	2.709	2.746	7,143,088	2.7393	0.69%
2003-05-09	0	7.200	7.150	7.200	6.900	7.200	2,650,692	18,913,983	7.1355	2.709	2.690	2.709	2.596	2.709	7,045,671	2.6845	2.86%
2003-05-07	0	7.000	6.900	7.000	6.850	7.050	1,155,293	7,980,726	6.9080	2.634	2.596	2.634	2.577	2.652	3,070,826	2.5989	0.00%
2003-05-06	0	7.000	6.950	7.000	6.900	7.050	1,138,413	7,937,270	6.9722	2.634	2.615	2.634	2.596	2.652	3,025,958	2.6231	1.45%
2003-05-05	0	6.900	6.850	6.900	6.850	6.900	393,059	2,700,413	6.8702	2.596	2.577	2.596	2.577	2.596	1,044,770	2.5847	0.73%
2003-05-02	0	6.850	6.850	6.900	6.750	6.900	2,476,166	16,794,651	6.7825	2.577	2.577	2.596	2.539	2.596	6,581,772	2.5517	1.48%
2003-04-30	0	6.750	6.700	6.750	6.750	7.100	1,785,599	12,148,213	6.8034	2.539	2.521	2.539	2.539	2.671	4,746,211	2.5596	-2.88%
2003-04-29	0	6.950	6.900	6.950	6.700	6.950	2,602,483	17,839,378	6.8548	2.615	2.596	2.615	2.521	2.615	6,917,529	2.5789	5.30%
2003-04-28	0	6.600	6.550	6.600	6.550	6.700	1,221,183	8,095,755	6.6294	2.483	2.464	2.483	2.464	2.521	3,245,965	2.4941	-0.75%
2003-04-25	0	6.650	6.550	6.650	6.550	6.650	2,999,049	19,794,728	6.6003	2.502	2.464	2.502	2.464	2.502	7,971,621	2.4831	0.76%
2003-04-24	0	6.600	6.600	6.750	6.600	6.750	1,985,000	13,285,550	6.6930	2.483	2.483	2.539	2.483	2.539	5,276,229	2.5180	-2.22%
2003-04-23	0	6.750	6.600	6.750	6.600	6.800	3,075,673	20,540,641	6.6784	2.539	2.483	2.539	2.483	2.558	8,175,291	2.5125	1.50%
2003-04-22	0	6.650	6.600	6.650	6.600	6.650	1,048,219	6,952,495	6.6327	2.502	2.483	2.502	2.483	2.502	2,786,218	2.4953	0.00%
2003-04-17	0	6.650	6.650	6.700	6.650	6.800	1,370,606	9,191,595	6.7062	2.502	2.502	2.521	2.502	2.558	3,643,139	2.5230	-2.92%
2003-04-16	0	6.850	6.800	6.850	6.700	6.850	2,760,814	18,776,916	6.8012	2.577	2.558	2.577	2.521	2.577	7,338,381	2.5587	2.24%
2003-04-15	0	6.700	6.700	6.750	6.700	6.850	1,838,599	12,404,883	6.7469	2.521	2.521	2.539	2.521	2.577	4,887,087	2.5383	-0.74%
2003-04-14	0	6.750	6.700	6.750	6.700	6.750	1,504,145	10,074,793	6.6980	2.539	2.521	2.539	2.521	2.539	3,998,092	2.5199	0.75%
2003-04-11	0	6.700	6.700	6.750	6.650	6.800	4,799,208	32,041,965	6.6765	2.521	2.521	2.539	2.502	2.558	12,756,533	2.5118	1.67%
2003-04-10	0	6.700	6.650	6.700	6.550	6.850	11,410,500	76,045,975	6.6646	2.479	2.461	2.479	2.424	2.535	30,835,937	2.4661	-2.19%
2003-04-09	0	6.850	6.850	6.900	6.850	7.150	5,645,127	39,120,369	6.9299	2.535	2.535	2.553	2.535	2.646	15,255,491	2.5643	-2.84%
2003-04-08	0	7.050	7.000	7.150	7.000	7.300	6,611,504	47,151,510	7.1317	2.609	2.590	2.646	2.590	2.701	17,867,045	2.6390	-3.42%
2003-04-07	0	7.300	7.300	7.350	7.300	7.500	1,640,661	12,139,017	7.3989	2.701	2.701	2.720	2.701	2.775	4,433,751	2.7379	-3.31%
2003-04-04	0	7.550	7.450	7.550	7.200	7.550	4,721,497	34,881,497	7.3878	2.794	2.757	2.794	2.664	2.794	12,759,457	2.7338	4.14%
2003-04-03	0	7.250	7.150	7.250	7.050	7.250	3,577,085	25,535,080	7.1385	2.683	2.646	2.683	2.609	2.683	9,666,778	2.6415	2.11%
2003-04-02	0	7.100	7.050	7.100	7.050	7.200	7,506,985	53,579,562	7.1373	2.627	2.609	2.627	2.609	2.664	20,287,009	2.6411	-0.70%
2003-04-01	0	7.150	7.100	7.150	7.050	7.500	4,943,498	35,454,950	7.1720	2.646	2.627	2.646	2.609	2.775	13,359,396	2.6539	-3.38%
2003-03-31	0	7.400	7.400	7.450	7.200	7.550	5,587,540	40,882,582	7.3167	2.738	2.738	2.757	2.664	2.794	15,099,867	2.7075	-1.99%
2003-03-28	0	7.550	7.500	7.550	7.450	7.600	2,241,541	16,871,165	7.5266	2.794	2.775	2.794	2.757	2.812	6,057,580	2.7851	0.67%
2003-03-27	0	7.500	7.500	7.550	7.500	7.650	2,131,527	16,112,612	7.5592	2.775	2.775	2.794	2.775	2.831	5,760,276	2.7972	-2.60%
2003-03-26	0	7.700	7.650	7.700	7.650	7.750	1,789,510	13,772,117	7.6960	2.849	2.831	2.849	2.831	2.868	4,836,003	2.8478	1.32%
2003-03-25	0	7.600	7.600	7.650	7.600	7.650	2,457,759	18,760,617	7.6332	2.812	2.812	2.831	2.812	2.831	6,641,891	2.8246	-0.65%
2003-03-24	0	7.650	7.600	7.650	7.600	7.750	3,099,742	23,777,176	7.6707	2.831	2.812	2.831	2.812	2.868	8,376,798	2.8385	0.66%
2003-03-21	0	7.600	7.500	7.600	7.500	7.700	2,676,150	20,446,060	7.6401	2.812	2.775	2.812	2.775	2.849	7,232,075	2.8271	0.66%
2003-03-20	0	7.550	7.550	7.600	7.400	7.600	4,075,847	30,708,397	7.5342	2.794	2.794	2.812	2.738	2.812	11,014,641	2.7880	1.34%
2003-03-19	0	7.450	7.450	7.500	7.250	7.550	2,361,819	17,480,520	7.4013	2.757	2.757	2.775	2.683	2.794	6,382,621	2.7388	1.36%
2003-03-18	0	7.350	7.300	7.350	7.250	7.400	1,663,913	12,169,690	7.3139	2.720	2.701	2.720	2.683	2.738	4,496,588	2.7064	2.08%
2003-03-17	0	7.200	7.200	7.250	7.200	7.400	1,591,576	11,591,415	7.2830	2.664	2.664	2.683	2.664	2.738	4,301,103	2.6950	-2.70%
2003-03-14	0	7.400	7.350	7.400	7.350	7.400	989,124	7,287,853	7.3680	2.738	2.720	2.738	2.720	2.738	2,673,026	2.7264	2.07%
2003-03-13	0	7.250	7.250	7.300	7.250	7.400	912,343	6,653,309	7.2926	2.683	2.683	2.701	2.683	2.738	2,465,532	2.6985	-1.36%
2003-03-12	0	7.350	7.350	7.400	7.300	7.500	814,393	6,024,578	7.3976	2.720	2.720	2.738	2.701	2.775	2,200,830	2.7374	-2.00%
2003-03-11	0	7.500	7.450	7.500	7.350	7.550	1,264,943	9,454,495	7.4742	2.775	2.757	2.775	2.720	2.794	3,418,404	2.7658	3.45%
2003-03-10	0	7.250	7.250	7.350	7.200	7.350	642,000	4,664,400	7.2654	2.683	2.683	2.720	2.664	2.720	1,734,952	2.6885	0.69%
2003-03-07	0	7.200	7.200	7.250	7.200	7.400	774,001	5,636,787	7.2827	2.664	2.664	2.683	2.664	2.738	2,091,674	2.6949	-1.37%
2003-03-06	0	7.300	7.250	7.300	7.250	7.500	981,081	7,211,545	7.3506	2.701	2.683	2.701	2.683	2.775	2,651,291	2.7200	-2.67%
2003-03-05	0	7.500	7.400	7.500	7.350	7.500	908,702	6,758,425	7.4374	2.775	2.738	2.775	2.720	2.775	2,455,692	2.7521	1.35%
2003-03-04	0	7.400	7.400	7.450	7.400	7.450	692,825	5,138,972	7.4174	2.738	2.738	2.757	2.738	2.757	1,872,303	2.7447	1.37%
2003-03-03	0	7.300	7.300	7.450	7.100	7.500	2,508,751	18,473,620	7.3637	2.701	2.701	2.757	2.627	2.775	6,779,693	2.7248	2.82%
2003-02-28	0	7.100	7.100	7.200	7.050	7.250	2,146,000	15,350,750	7.1532	2.627	2.627	2.664	2.609	2.683	5,799,388	2.6470	-1.39%
2003-02-27	0	7.200	7.150	7.200	7.100	7.300	2,674,000	19,245,300	7.1972	2.664	2.646	2.664	2.627	2.701	7,226,265	2.6632	-1.37%
2003-02-26	0	7.300	7.250	7.300	7.150	7.300	125,547	912,693	7.2697	2.701	2.683	2.701	2.646	2.701	339,280	2.6901	2.82%
2003-02-25	0	7.100	7.100	7.150	7.100	7.200	1,380,104	9,876,696	7.1565	2.627	2.627	2.646	2.627	2.664	3,729,617	2.6482	-1.39%
2003-02-24	0	7.200	7.150	7.300	7.150	7.400	3,304,001	23,969,307	7.2546	2.664	2.646	2.701	2.646	2.738	8,928,791	2.6845	-2.04%
2003-02-21	0	7.350	7.350	7.400	7.350	7.600	2,616,888	19,371,099	7.4023	2.720	2.720	2.738	2.720	2.812	7,071,924	2.7392	-3.92%
2003-02-20	0	7.650	7.550	7.650	7.600	7.750	2,757,501	21,153,208	7.6712	2.831	2.794	2.831	2.812	2.868	7,451,919	2.8386	-0.65%
2003-02-19	0	7.700	7.650	7.700	7.550	7.700	1,720,001	13,117,628	7.6265	2.849	2.831	2.849	2.794	2.849	4,648,161	2.8221	1.99%
2003-02-18	0	7.550	7.550	7.600	7.550	7.600	465,207	3,524,713	7.5767	2.794	2.794	2.812	2.794	2.812	1,257,184	2.8037	0.00%
2003-02-17	0	7.550	7.500	7.550	7.300	7.550	1,916,750	14,439,575	7.5334	2.794	2.775	2.794	2.701	2.794	5,179,859	2.7876	3.42%
2003-02-14	0	7.300	7.300	7.350	7.250	7.350	1,128,090	8,223,291	7.2896	2.701	2.701	2.720	2.683	2.720	3,048,570	2.6974	0.00%
2003-02-13	0	7.300	7.300	7.350	7.300	7.500	1,977,772	14,549,824	7.3567	2.701	2.701	2.720	2.701	2.775	5,344,766	2.7223	-2.01%
2003-02-12	0	7.450	7.450	7.500	7.400	7.700	2,189,876	16,300,593	7.4436	2.757	2.757	2.775	2.738	2.849	5,917,960	2.7544	-1.32%
2003-02-11	0	7.550	7.500	7.550	7.350	7.550	1,818,501	13,640,933	7.5012	2.794	2.775	2.794	2.720	2.794	4,914,349	2.7757	0.67%
2003-02-10	0	7.500	7.500	7.550	7.400	7.550	1,374,465	10,289,066	7.4859	2.775	2.775	2.794	2.738	2.794	3,714,379	2.7701	0.67%
2003-02-07	0	7.450	7.400	7.450	7.400	7.500	4,580,842	34,125,723	7.4497	2.757	2.738	2.757	2.738	2.775	12,379,348	2.7567	1.36%
2003-02-06	0	7.350	7.350	7.400	7.300	7.400	3,277,200	24,090,030	7.3508	2.720	2.720	2.738	2.701	2.738	8,856,363	2.7201	-0.68%
2003-02-05	0	7.400	7.350	7.400	7.300	7.400	1,406,536	10,379,656	7.3796	2.738	2.720	2.738	2.701	2.738	3,801,048	2.7307	-0.67%
2003-02-04	0	7.450	7.450	7.500	7.350	7.500	1,274,769	9,450,520	7.4135	2.757	2.757	2.775	2.720	2.775	3,444,958	2.7433	1.36%
2003-01-30	0	7.350	7.300	7.400	7.300	7.400	1,235,759	9,088,133	7.3543	2.720	2.701	2.738	2.701	2.738	3,339,537	2.7214	0.68%
2003-01-29	0	7.300	7.300	7.350	7.300	7.400	1,890,422	13,869,731	7.3368	2.701	2.701	2.720	2.701	2.738	5,108,710	2.7149	-0.68%
2003-01-28	0	7.350	7.300	7.400	7.250	7.350	933,756	6,859,868	7.3465	2.720	2.701	2.738	2.683	2.720	2,523,399	2.7185	0.68%
2003-01-27	0	7.300	7.300	7.350	7.300	7.400	1,466,500	10,759,013	7.3365	2.701	2.701	2.720	2.701	2.738	3,963,096	2.7148	-1.35%
2003-01-24	0	7.400	7.400	7.500	7.350	7.550	1,386,123	10,289,329	7.4231	2.738	2.738	2.775	2.720	2.794	3,745,883	2.7468	-1.99%
2003-01-23	0	7.550	7.550	7.600	7.500	7.600	874,001	6,577,096	7.5253	2.794	2.794	2.812	2.775	2.812	2,361,916	2.7846	0.67%
2003-01-22	0	7.500	7.500	7.550	7.500	7.600	1,244,315	9,349,139	7.5135	2.775	2.775	2.794	2.775	2.812	3,362,659	2.7803	-1.32%
2003-01-21	0	7.600	7.600	7.650	7.600	7.650	387,001	2,945,508	7.6111	2.812	2.812	2.831	2.812	2.831	1,045,838	2.8164	-0.65%
2003-01-20	0	7.650	7.650	7.700	7.550	7.650	1,140,978	8,639,731	7.5722	2.831	2.831	2.849	2.794	2.831	3,083,399	2.8020	0.66%
2003-01-17	0	7.600	7.600	7.650	7.600	7.750	1,345,429	10,311,859	7.6644	2.812	2.812	2.831	2.812	2.868	3,635,911	2.8361	-1.94%
2003-01-16	0	7.750	7.700	7.750	7.700	7.800	1,299,942	10,071,566	7.7477	2.868	2.849	2.868	2.849	2.886	3,512,986	2.8670	-0.64%
2003-01-15	0	7.800	7.750	7.800	7.700	7.800	1,865,252	14,502,362	7.7750	2.886	2.868	2.886	2.849	2.886	5,040,690	2.8771	2.63%
2003-01-14	0	7.600	7.600	7.650	7.600	7.750	696,668	5,368,527	7.7060	2.812	2.812	2.831	2.812	2.868	1,882,688	2.8515	-1.30%
2003-01-13	0	7.700	7.650	7.800	7.650	7.800	1,473,737	11,437,489	7.7609	2.849	2.831	2.886	2.831	2.886	3,982,653	2.8718	0.00%
2003-01-10	0	7.700	7.700	7.750	7.650	7.750	2,994,754	23,070,106	7.7035	2.849	2.849	2.868	2.831	2.868	8,093,076	2.8506	0.00%
2003-01-09	0	7.700	7.650	7.700	7.650	7.750	1,332,426	10,223,602	7.6729	2.849	2.831	2.849	2.831	2.868	3,600,772	2.8393	0.00%
2003-01-08	0	7.700	7.650	7.700	7.650	7.700	2,873,724	22,043,340	7.6707	2.849	2.831	2.849	2.831	2.849	7,766,003	2.8384	0.00%
2003-01-07	0	7.700	7.650	7.700	7.650	7.700	297,500	2,283,275	7.6749	2.849	2.831	2.849	2.831	2.849	803,969	2.8400	0.00%
2003-01-06	0	7.700	7.650	7.700	7.650	7.700	1,229,791	9,406,614	7.6490	2.849	2.831	2.849	2.831	2.849	3,323,409	2.8304	0.65%
2003-01-03	0	7.650	7.650	7.700	7.600	7.700	558,891	4,276,828	7.6523	2.831	2.831	2.849	2.812	2.849	1,510,357	2.8317	0.66%
2003-01-02	0	7.600	7.550	7.600	7.550	7.750	846,159	6,464,812	7.6402	2.812	2.794	2.812	2.794	2.868	2,286,675	2.8272	0.66%
2002-12-31	0	7.550	7.500	7.550	7.500	7.650	608,447	4,589,663	7.5432	2.794	2.775	2.794	2.775	2.831	1,644,278	2.7913	0.67%
2002-12-30	0	7.500	7.450	7.500	7.450	7.550	2,661,676	19,997,588	7.5132	2.775	2.757	2.775	2.757	2.794	7,192,960	2.7802	-1.32%
2002-12-27	0	7.600	7.600	7.650	7.550	7.650	1,302,171	9,904,758	7.6063	2.812	2.812	2.831	2.794	2.831	3,519,010	2.8146	0.00%
2002-12-24	0	7.600	7.600	7.650	7.600	7.650	341,088	2,607,873	7.6457	2.812	2.812	2.831	2.812	2.831	921,762	2.8292	-0.65%
2002-12-23	0	7.650	7.600	7.650	7.600	7.650	990,000	7,551,600	7.6279	2.831	2.812	2.831	2.812	2.831	2,675,394	2.8226	-0.65%
2002-12-20	0	7.700	7.600	7.700	7.650	7.750	1,870,264	14,377,455	7.6874	2.849	2.812	2.849	2.831	2.868	5,054,235	2.8446	0.65%
2002-12-19	0	7.650	7.600	7.650	7.550	7.650	1,264,500	9,621,700	7.6091	2.831	2.812	2.831	2.794	2.831	3,417,207	2.8157	0.66%
2002-12-18	0	7.600	7.600	7.650	7.550	7.750	1,872,428	14,348,865	7.6632	2.812	2.812	2.831	2.794	2.868	5,060,083	2.8357	-1.94%
2002-12-17	0	7.750	7.700	7.750	7.700	7.800	1,281,088	9,896,036	7.7247	2.868	2.849	2.868	2.849	2.886	3,462,035	2.8584	0.00%
2002-12-16	0	7.750	7.700	7.750	7.550	7.750	564,270	4,326,639	7.6677	2.868	2.849	2.868	2.794	2.868	1,524,893	2.8373	2.65%
2002-12-13	0	7.550	7.500	7.550	7.500	7.650	1,422,782	10,808,164	7.5965	2.794	2.775	2.794	2.775	2.831	3,844,951	2.8110	-1.31%
2002-12-12	0	7.650	7.650	7.700	7.650	7.700	575,648	4,419,275	7.6770	2.831	2.831	2.849	2.831	2.849	1,555,641	2.8408	0.00%
2002-12-11	0	7.650	7.600	7.700	7.650	7.700	2,475,688	19,006,227	7.6771	2.831	2.812	2.849	2.831	2.849	6,690,343	2.8408	-0.65%
2002-12-10	0	7.700	7.700	7.750	7.600	7.700	2,129,000	16,335,445	7.6728	2.849	2.849	2.868	2.812	2.849	5,753,447	2.8392	0.65%
2002-12-09	0	7.650	7.600	7.650	7.600	7.700	1,544,239	11,766,950	7.6199	2.831	2.812	2.831	2.812	2.849	4,173,179	2.8197	0.66%
2002-12-06	0	7.600	7.550	7.600	7.550	7.750	1,538,966	11,738,477	7.6275	2.812	2.794	2.812	2.794	2.868	4,158,929	2.8225	-1.94%
2002-12-05	0	7.750	7.650	7.750	7.550	7.800	4,102,500	31,462,285	7.6691	2.868	2.831	2.868	2.794	2.886	11,086,669	2.8378	3.33%
2002-12-04	0	7.500	7.500	7.550	7.350	7.550	6,593,488	49,231,536	7.4667	2.775	2.775	2.794	2.720	2.794	17,818,359	2.7630	0.00%
2002-12-03	0	7.500	7.450	7.500	7.400	7.500	1,895,260	14,103,286	7.4413	2.775	2.757	2.775	2.738	2.775	5,121,784	2.7536	0.67%
2002-12-02	0	7.450	7.400	7.450	7.300	7.450	2,256,088	16,577,997	7.3481	2.757	2.738	2.757	2.701	2.757	6,096,892	2.7191	2.05%
2002-11-29	0	7.300	7.300	7.350	7.300	7.400	3,401,614	24,942,046	7.3324	2.701	2.701	2.720	2.701	2.738	9,192,582	2.7133	-2.01%
2002-11-28	0	7.450	7.400	7.450	7.350	7.450	2,300,714	17,019,534	7.3975	2.757	2.738	2.757	2.720	2.757	6,217,490	2.7374	1.36%
2002-11-27	0	7.350	7.300	7.350	7.300	7.400	3,341,588	24,595,509	7.3604	2.720	2.701	2.720	2.701	2.738	9,030,367	2.7236	0.00%
2002-11-26	0	7.350	7.350	7.400	7.350	7.400	616,169	4,530,852	7.3533	2.720	2.720	2.738	2.720	2.738	1,665,146	2.7210	0.00%
2002-11-25	0	7.350	7.350	7.400	7.350	7.400	2,462,188	18,138,491	7.3668	2.720	2.720	2.738	2.720	2.738	6,653,860	2.7260	-0.68%
2002-11-22	0	7.400	7.400	7.450	7.350	7.500	1,376,176	10,176,461	7.3947	2.738	2.738	2.757	2.720	2.775	3,719,002	2.7363	-1.33%
2002-11-21	0	7.500	7.450	7.500	7.400	7.500	2,502,176	18,655,611	7.4558	2.775	2.757	2.775	2.738	2.775	6,761,925	2.7589	2.04%
2002-11-20	0	7.350	7.350	7.400	7.300	7.400	755,799	5,567,548	7.3664	2.720	2.720	2.738	2.701	2.738	2,042,485	2.7259	0.00%
2002-11-19	0	7.350	7.350	7.400	7.300	7.400	2,176,176	15,994,152	7.3497	2.720	2.720	2.738	2.701	2.738	5,880,937	2.7197	-0.68%
2002-11-18	0	7.400	7.350	7.400	7.300	7.450	1,201,088	8,857,906	7.3749	2.738	2.720	2.738	2.701	2.757	3,245,841	2.7290	-0.67%
2002-11-15	0	7.450	7.350	7.450	7.400	7.550	5,469,724	40,745,214	7.4492	2.757	2.720	2.757	2.738	2.794	14,781,479	2.7565	0.00%
2002-11-14	0	7.450	7.400	7.450	7.350	7.500	4,267,203	31,688,247	7.4260	2.757	2.738	2.757	2.720	2.775	11,531,765	2.7479	2.05%
2002-11-13	0	7.300	7.250	7.350	7.200	7.350	1,202,288	8,725,370	7.2573	2.701	2.683	2.720	2.664	2.720	3,249,084	2.6855	-0.68%
2002-11-12	0	7.350	7.300	7.350	7.200	7.400	841,000	6,168,950	7.3353	2.720	2.701	2.720	2.664	2.738	2,272,733	2.7143	1.38%
2002-11-11	0	7.250	7.200	7.250	7.200	7.300	1,328,100	9,592,005	7.2224	2.683	2.664	2.683	2.664	2.701	3,589,081	2.6726	-0.82%
2002-11-08	0	7.600	7.600	7.650	7.350	7.650	3,232,588	24,232,351	7.4963	2.705	2.705	2.723	2.616	2.723	9,082,367	2.6681	1.33%
2002-11-07	0	7.500	7.450	7.500	7.450	7.550	1,477,000	11,050,750	7.4819	2.669	2.652	2.669	2.652	2.687	4,149,819	2.6629	0.00%
2002-11-06	0	7.500	7.450	7.500	7.500	7.550	2,135,326	16,029,135	7.5066	2.669	2.652	2.669	2.669	2.687	5,999,470	2.6718	1.35%
2002-11-05	0	7.400	7.350	7.400	7.350	7.650	2,069,003	15,460,073	7.4722	2.634	2.616	2.634	2.616	2.723	5,813,127	2.6595	-2.63%
2002-11-04	0	7.600	7.550	7.600	7.350	7.650	1,954,088	14,729,601	7.5378	2.705	2.687	2.705	2.616	2.723	5,490,259	2.6829	4.11%
2002-11-01	0	7.300	7.350	7.400	7.200	7.500	3,932,788	28,823,000	7.3289	2.598	2.616	2.634	2.563	2.669	11,049,668	2.6085	-3.95%
2002-10-31	0	7.600	7.550	7.600	7.450	7.650	1,378,176	10,384,346	7.5348	2.705	2.687	2.705	2.652	2.723	3,872,161	2.6818	0.66%
2002-10-30	0	7.550	7.550	7.650	7.500	7.650	672,048	5,092,537	7.5776	2.687	2.687	2.723	2.669	2.723	1,888,204	2.6970	0.67%
2002-10-29	0	7.500	7.500	7.550	7.500	7.600	557,588	4,206,423	7.5440	2.669	2.669	2.687	2.669	2.705	1,566,614	2.6850	-1.96%
2002-10-28	0	7.650	7.600	7.650	7.550	7.650	2,753,088	20,935,573	7.6044	2.723	2.705	2.723	2.687	2.723	7,735,151	2.7066	1.32%
2002-10-25	0	7.550	7.500	7.600	7.300	7.550	2,172,352	16,237,627	7.4747	2.687	2.669	2.705	2.598	2.687	6,103,499	2.6604	0.67%
2002-10-24	0	7.500	7.450	7.500	7.350	7.550	2,254,114	16,789,696	7.4485	2.669	2.652	2.669	2.616	2.687	6,333,220	2.6511	1.35%
2002-10-23	0	7.400	7.350	7.400	7.100	7.400	2,871,676	20,997,051	7.3118	2.634	2.616	2.634	2.527	2.634	8,068,339	2.6024	3.50%
2002-10-22	0	7.150	7.100	7.150	7.100	7.250	823,458	5,919,612	7.1887	2.545	2.527	2.545	2.527	2.580	2,313,610	2.5586	-0.69%
2002-10-21	0	7.200	7.150	7.200	7.150	7.200	873,416	6,265,890	7.1740	2.563	2.545	2.563	2.545	2.563	2,453,973	2.5534	-0.69%
2002-10-18	0	7.250	7.200	7.250	7.100	7.250	4,979,458	35,714,067	7.1723	2.580	2.563	2.580	2.527	2.580	13,990,420	2.5528	1.40%
2002-10-17	0	7.150	7.100	7.150	6.900	7.250	2,298,132	16,365,365	7.1212	2.545	2.527	2.545	2.456	2.580	6,456,894	2.5346	0.70%
2002-10-16	0	7.100	7.100	7.150	6.950	7.150	2,996,357	21,073,431	7.0330	2.527	2.527	2.545	2.474	2.545	8,418,646	2.5032	1.43%
2002-10-15	0	7.000	6.950	7.000	6.850	7.000	3,262,931	22,519,620	6.9017	2.491	2.474	2.491	2.438	2.491	9,167,619	2.4564	2.19%
2002-10-11	0	6.850	6.800	6.850	6.700	6.850	2,291,813	15,489,464	6.7586	2.438	2.420	2.438	2.385	2.438	6,439,140	2.4055	3.01%
2002-10-10	0	6.650	6.650	6.700	6.600	6.700	4,791,320	31,918,400	6.6617	2.367	2.367	2.385	2.349	2.385	13,461,823	2.3710	-0.75%
2002-10-09	0	6.700	6.700	6.750	6.650	6.700	2,697,264	18,094,936	6.7086	2.385	2.385	2.402	2.367	2.385	7,578,306	2.3877	-0.74%
2002-10-08	0	6.750	6.700	6.750	6.700	6.800	4,048,676	27,205,874	6.7197	2.402	2.385	2.402	2.385	2.420	11,375,270	2.3917	0.00%
2002-10-07	0	6.750	6.700	6.750	6.600	6.750	2,554,647	17,113,161	6.6988	2.402	2.385	2.402	2.349	2.402	7,177,606	2.3842	0.00%
2002-10-04	0	6.750	6.700	6.750	6.650	6.850	5,869,383	39,582,332	6.7439	2.402	2.385	2.402	2.367	2.438	16,490,778	2.4003	-1.46%
2002-10-03	0	6.850	6.850	6.900	6.700	6.900	3,455,396	23,500,892	6.8012	2.438	2.438	2.456	2.385	2.456	9,708,374	2.4207	0.74%
2002-10-02	0	6.800	6.800	6.850	6.750	7.100	6,679,138	46,180,808	6.9142	2.420	2.420	2.438	2.402	2.527	18,765,887	2.4609	-2.16%
2002-09-30	0	6.950	6.900	7.000	6.900	7.100	3,417,395	23,911,309	6.9969	2.474	2.456	2.491	2.456	2.527	9,601,606	2.4903	-2.11%
2002-09-27	0	7.100	7.050	7.100	7.050	7.200	2,836,388	20,169,774	7.1111	2.527	2.509	2.527	2.509	2.563	7,969,193	2.5310	0.00%
2002-09-26	0	7.100	7.000	7.100	7.000	7.150	3,048,910	21,568,910	7.0743	2.527	2.491	2.527	2.491	2.545	8,566,300	2.5179	3.65%
2002-09-25	0	6.850	6.850	6.950	6.750	6.900	5,473,276	37,282,327	6.8117	2.438	2.438	2.474	2.402	2.456	15,377,865	2.4244	0.74%
2002-09-24	0	6.800	6.750	6.850	6.750	6.950	5,496,164	37,433,315	6.8108	2.420	2.402	2.438	2.402	2.474	15,442,172	2.4241	-2.16%
2002-09-23	0	6.950	6.900	6.950	6.850	7.100	3,098,288	21,370,400	6.8975	2.474	2.456	2.474	2.438	2.527	8,705,034	2.4549	-1.42%
2002-09-20	0	7.050	7.000	7.050	6.900	7.100	5,805,342	40,591,261	6.9921	2.509	2.491	2.509	2.456	2.527	16,310,846	2.4886	0.00%
2002-09-19	0	7.050	7.050	7.100	7.050	7.450	4,857,388	34,868,800	7.1785	2.509	2.509	2.527	2.509	2.652	13,647,449	2.5550	-2.76%
2002-09-18	0	7.250	7.250	7.350	7.200	7.500	4,598,992	33,494,557	7.2830	2.580	2.580	2.616	2.563	2.669	12,921,453	2.5922	-2.68%
2002-09-17	0	7.450	7.450	7.500	7.450	7.650	6,174,176	46,612,855	7.5496	2.652	2.652	2.669	2.652	2.723	17,347,132	2.6871	-1.32%
2002-09-16	0	7.550	7.550	7.600	7.550	7.650	2,088,000	15,914,496	7.6219	2.687	2.687	2.705	2.687	2.723	5,866,501	2.7128	-1.95%
2002-09-13	0	7.700	7.650	7.700	7.650	7.750	2,812,653	21,632,156	7.6910	2.741	2.723	2.741	2.723	2.758	7,902,506	2.7374	-1.28%
2002-09-12	0	7.800	7.750	7.800	7.650	7.800	1,315,888	10,210,332	7.7593	2.776	2.758	2.776	2.723	2.776	3,697,155	2.7617	0.65%
2002-09-11	0	7.750	7.700	7.750	7.700	7.800	214,140	1,655,031	7.7287	2.758	2.741	2.758	2.741	2.776	601,654	2.7508	0.00%
2002-09-10	0	7.750	7.650	7.750	7.700	7.850	2,589,888	20,076,321	7.7518	2.758	2.723	2.758	2.741	2.794	7,276,620	2.7590	0.65%
2002-09-09	0	7.700	7.650	7.700	7.650	7.750	870,000	6,709,050	7.7116	2.741	2.723	2.741	2.723	2.758	2,444,376	2.7447	0.00%
2002-09-06	0	7.700	7.650	7.700	7.650	7.800	2,023,484	15,629,450	7.7240	2.741	2.723	2.741	2.723	2.776	5,685,236	2.7491	-0.65%
2002-09-05	0	7.750	7.700	7.750	7.750	7.850	2,901,876	22,697,881	7.8218	2.758	2.741	2.758	2.758	2.794	8,153,190	2.7839	-0.64%
2002-09-04	0	7.800	7.750	7.800	7.750	7.900	3,542,910	27,682,291	7.8134	2.776	2.758	2.776	2.758	2.812	9,954,256	2.7810	-2.50%
2002-09-03	0	8.000	7.900	8.000	7.850	8.050	1,810,664	14,298,812	7.8970	2.847	2.812	2.847	2.794	2.865	5,087,291	2.8107	0.00%
2002-09-02	0	8.000	7.950	8.000	7.850	8.000	2,656,083	21,106,891	7.9466	2.847	2.830	2.847	2.794	2.847	7,462,603	2.8284	0.00%
2002-08-30	0	8.000	7.950	8.000	7.800	8.000	3,947,888	31,468,271	7.9709	2.847	2.830	2.847	2.776	2.847	11,092,093	2.8370	3.23%
2002-08-29	0	7.750	7.700	7.800	7.600	8.100	17,615,146	137,653,543	7.8145	2.758	2.741	2.776	2.705	2.883	49,491,992	2.7813	-5.49%
2002-08-28	1	8.200	-	-	-	-	0	0	-	2.919	-	-	-	-	0	-	0.00%
2002-08-27	0	8.200	8.150	8.200	8.150	8.300	711,551	5,808,717	8.1635	2.919	2.901	2.919	2.901	2.954	1,999,193	2.9055	0.61%
2002-08-26	0	8.150	8.100	8.200	8.100	8.250	775,452	6,349,446	8.1881	2.901	2.883	2.919	2.883	2.936	2,178,731	2.9143	-0.61%
2002-08-23	0	8.200	8.150	8.250	8.150	8.250	2,044,067	16,771,109	8.2048	2.919	2.901	2.936	2.901	2.936	5,743,066	2.9202	0.61%
2002-08-22	0	8.150	8.100	8.200	8.150	8.200	508,888	4,155,370	8.1656	2.901	2.883	2.919	2.901	2.919	1,429,786	2.9063	0.62%
2002-08-21	0	8.100	8.100	8.150	8.100	8.200	2,256,967	18,374,218	8.1411	2.883	2.883	2.901	2.883	2.919	6,341,236	2.8976	0.00%
2002-08-20	0	8.100	8.100	8.200	8.100	8.200	2,764,973	22,540,852	8.1523	2.883	2.883	2.919	2.883	2.919	7,768,543	2.9016	0.00%
2002-08-19	0	8.100	8.100	8.150	8.000	8.150	1,061,319	8,602,018	8.1050	2.883	2.883	2.901	2.847	2.901	2,981,911	2.8847	-1.22%
2002-08-16	0	8.200	8.150	8.200	8.100	8.350	2,378,552	19,383,991	8.1495	2.919	2.901	2.919	2.883	2.972	6,682,844	2.9006	1.86%
2002-08-15	0	8.050	8.050	8.100	8.000	8.150	2,321,829	18,784,481	8.0904	2.865	2.865	2.883	2.847	2.901	6,523,474	2.8795	3.21%
2002-08-14	0	7.800	7.750	7.800	7.750	8.150	4,040,064	31,628,727	7.8288	2.776	2.758	2.776	2.758	2.901	11,351,073	2.7864	-1.27%
2002-08-13	0	7.900	7.900	8.000	7.900	8.050	3,870,292	30,811,287	7.9610	2.812	2.812	2.847	2.812	2.865	10,874,077	2.8335	-1.25%
2002-08-12	0	8.000	7.950	8.000	8.000	8.300	1,793,664	14,407,895	8.0327	2.847	2.830	2.847	2.847	2.954	5,039,527	2.8590	-1.23%
2002-08-09	0	8.100	8.100	8.200	8.100	8.250	886,810	7,275,362	8.2040	2.883	2.883	2.919	2.883	2.936	2,491,605	2.9199	0.00%
2002-08-08	0	8.100	8.050	8.150	8.050	8.150	1,572,269	12,705,773	8.0812	2.883	2.865	2.901	2.865	2.901	4,417,490	2.8762	0.00%
2002-08-07	0	8.100	8.050	8.100	8.050	8.250	2,083,953	16,881,492	8.1007	2.883	2.865	2.883	2.865	2.936	5,855,131	2.8832	0.62%
2002-08-06	0	8.050	8.050	8.100	8.050	8.100	1,356,000	10,952,850	8.0773	2.865	2.865	2.883	2.865	2.883	3,809,854	2.8749	-1.23%
2002-08-05	0	8.150	8.100	8.150	8.050	8.450	2,846,290	23,223,073	8.1591	2.901	2.883	2.901	2.865	3.008	7,997,014	2.9040	-1.81%
2002-08-02	0	8.300	8.300	8.400	8.250	8.450	1,581,688	13,248,435	8.3761	2.954	2.954	2.990	2.936	3.008	4,443,954	2.9812	-1.78%
2002-08-01	0	8.450	8.450	8.500	8.250	8.450	1,291,664	10,873,244	8.4180	3.008	3.008	3.025	2.936	3.008	3,629,094	2.9961	0.60%
2002-07-31	0	8.400	8.400	8.450	8.300	8.450	4,445,669	37,184,346	8.3642	2.990	2.990	3.008	2.954	3.008	12,490,672	2.9770	1.82%
2002-07-30	0	8.250	8.300	8.350	8.250	8.400	2,556,876	21,212,565	8.2963	2.936	2.954	2.972	2.936	2.990	7,183,868	2.9528	2.48%
2002-07-29	0	8.050	8.050	8.100	7.950	8.150	2,542,888	20,416,852	8.0290	2.865	2.865	2.883	2.830	2.901	7,144,567	2.8577	-1.23%
2002-07-26	0	8.150	8.100	8.200	8.000	8.250	3,060,046	24,774,137	8.0960	2.901	2.883	2.919	2.847	2.936	8,597,588	2.8815	-1.81%
2002-07-25	0	8.300	8.250	8.300	7.950	8.400	6,850,692	55,853,981	8.1530	2.954	2.936	2.954	2.830	2.990	19,247,890	2.9018	0.61%
2002-07-24	0	8.250	8.200	8.250	8.100	8.300	5,082,976	41,560,031	8.1763	2.936	2.919	2.936	2.883	2.954	14,281,267	2.9101	-0.60%
2002-07-23	0	8.300	8.250	8.300	8.200	8.300	7,641,000	63,276,934	8.2812	2.954	2.936	2.954	2.919	2.954	21,468,361	2.9475	0.00%
2002-07-22	0	8.300	8.250	8.300	8.250	8.350	2,160,209	17,921,244	8.2961	2.954	2.936	2.954	2.936	2.972	6,069,382	2.9527	0.00%
2002-07-19	0	8.300	8.200	8.300	8.200	8.300	1,588,837	13,112,498	8.2529	2.954	2.919	2.954	2.919	2.954	4,464,040	2.9374	0.00%
2002-07-18	0	8.300	8.250	8.300	8.250	8.400	2,340,241	19,486,309	8.3266	2.954	2.936	2.954	2.936	2.990	6,575,205	2.9636	-0.60%
2002-07-17	0	8.350	8.300	8.350	8.250	8.400	3,067,881	25,562,936	8.3324	2.972	2.954	2.972	2.936	2.990	8,619,602	2.9657	-0.60%
2002-07-16	0	8.400	8.400	8.450	8.350	8.550	3,675,778	30,937,838	8.4167	2.990	2.990	3.008	2.972	3.043	10,327,566	2.9957	-0.59%
2002-07-15	0	8.450	8.450	8.500	8.300	8.450	1,052,888	8,845,134	8.4008	3.008	3.008	3.025	2.954	3.008	2,958,223	2.9900	1.20%
2002-07-12	0	8.350	8.350	8.400	8.250	8.500	7,158,888	60,063,768	8.3901	2.972	2.972	2.990	2.936	3.025	20,113,806	2.9862	0.00%
2002-07-11	0	8.350	8.350	8.400	8.350	8.600	4,971,553	41,958,612	8.4397	2.972	2.972	2.990	2.972	3.061	13,968,210	3.0039	-2.91%
2002-07-10	0	8.600	8.550	8.600	8.550	8.850	4,306,712	37,316,488	8.6647	3.061	3.043	3.061	3.043	3.150	12,100,255	3.0839	-3.37%
2002-07-09	0	8.900	8.850	8.900	8.850	9.000	2,516,815	22,385,753	8.8945	3.168	3.150	3.168	3.150	3.203	7,071,312	3.1657	-0.56%
2002-07-08	0	8.950	8.900	8.950	8.850	8.950	1,936,195	17,161,509	8.8635	3.185	3.168	3.185	3.150	3.185	5,439,986	3.1547	0.56%
2002-07-05	0	8.900	8.850	8.900	8.750	8.900	2,141,551	18,914,294	8.8321	3.168	3.150	3.168	3.114	3.168	6,016,960	3.1435	0.56%
2002-07-04	0	8.850	8.850	8.900	8.800	8.900	1,023,865	9,065,755	8.8544	3.150	3.150	3.168	3.132	3.168	2,876,679	3.1515	0.00%
2002-07-03	0	8.850	8.800	8.850	8.750	8.950	1,486,470	13,115,481	8.8232	3.150	3.132	3.150	3.114	3.185	4,176,426	3.1404	0.00%
2002-07-02	0	8.850	8.750	8.850	8.750	8.900	3,586,014	31,747,984	8.8533	3.150	3.114	3.150	3.114	3.168	10,075,362	3.1511	-0.56%
2002-06-28	0	8.900	8.900	8.950	8.700	8.950	3,819,938	33,451,241	8.7570	3.168	3.168	3.185	3.096	3.185	10,732,601	3.1168	2.30%
2002-06-27	0	8.700	8.650	8.700	8.500	8.700	3,032,751	26,081,599	8.6000	3.096	3.079	3.096	3.025	3.096	8,520,900	3.0609	1.75%
2002-06-26	0	8.550	8.450	8.600	8.350	8.600	5,317,505	45,020,046	8.4664	3.043	3.008	3.061	2.972	3.061	14,940,206	3.0133	-0.58%
2002-06-25	0	8.600	8.550	8.600	8.550	8.600	4,846,735	41,581,775	8.5793	3.061	3.043	3.061	3.043	3.061	13,617,518	3.0536	1.18%
2002-06-24	0	8.500	8.550	8.600	8.500	8.700	8,778,074	75,623,538	8.6150	3.025	3.043	3.061	3.025	3.096	24,663,115	3.0663	-2.30%
2002-06-21	0	8.700	8.650	8.700	8.650	8.750	6,864,807	59,615,846	8.6843	3.096	3.079	3.096	3.079	3.114	19,287,548	3.0909	0.00%
2002-06-20	0	8.700	8.650	8.700	8.650	8.750	6,428,074	55,913,931	8.6984	3.096	3.079	3.096	3.079	3.114	18,060,491	3.0959	0.00%
2002-06-19	0	8.700	8.700	8.750	8.700	8.850	3,198,152	27,907,317	8.7261	3.096	3.096	3.114	3.096	3.150	8,985,615	3.1058	-1.14%
2002-06-18	0	8.800	8.750	8.800	8.750	8.800	3,015,000	26,388,500	8.7524	3.132	3.114	3.132	3.114	3.132	8,471,026	3.1151	1.15%
2002-06-17	0	8.700	8.700	8.800	8.650	8.800	4,548,406	39,861,758	8.7639	3.096	3.096	3.132	3.079	3.132	12,779,325	3.1192	-1.69%
2002-06-14	0	8.850	8.800	8.900	8.750	9.050	3,825,250	34,183,929	8.9364	3.150	3.132	3.168	3.114	3.221	10,747,526	3.1806	-2.21%
2002-06-13	0	9.050	8.950	9.050	8.950	9.100	3,170,863	28,544,888	9.0022	3.221	3.185	3.221	3.185	3.239	8,908,943	3.2041	0.00%
2002-06-12	0	9.050	9.000	9.050	9.000	9.050	1,007,112	9,071,476	9.0074	3.221	3.203	3.221	3.203	3.221	2,829,609	3.2059	0.56%
2002-06-11	0	9.000	9.000	9.050	8.950	9.150	1,543,618	13,915,343	9.0148	3.203	3.203	3.221	3.185	3.257	4,336,991	3.2085	-1.64%
2002-06-10	0	9.150	9.100	9.150	9.100	9.150	878,211	8,014,396	9.1258	3.257	3.239	3.257	3.239	3.257	2,467,445	3.2481	0.00%
2002-06-07	0	9.150	9.100	9.150	9.100	9.150	786,000	7,158,106	9.1070	3.257	3.239	3.257	3.239	3.257	2,208,367	3.2414	0.00%
2002-06-06	0	9.150	9.100	9.150	9.100	9.150	2,130,149	19,438,638	9.1255	3.257	3.239	3.257	3.239	3.257	5,984,924	3.2479	0.55%
2002-06-05	0	9.100	9.050	9.150	8.950	9.200	3,442,500	31,230,400	9.0720	3.239	3.221	3.257	3.185	3.274	9,672,141	3.2289	0.00%
2002-06-04	0	9.100	8.950	9.100	8.850	9.200	4,329,301	39,261,819	9.0689	3.239	3.185	3.239	3.150	3.274	12,163,722	3.2278	1.11%
2002-06-03	0	9.000	8.950	9.000	8.800	9.000	3,404,969	30,365,793	8.9181	3.203	3.185	3.203	3.132	3.203	9,566,693	3.1741	0.56%
2002-05-31	0	8.950	8.950	9.000	8.800	9.000	9,524,496	85,074,535	8.9322	3.185	3.185	3.203	3.132	3.203	26,760,282	3.1791	1.70%
2002-05-30	0	8.800	8.750	8.800	8.650	8.800	4,374,150	38,199,737	8.7331	3.132	3.114	3.132	3.079	3.132	12,289,731	3.1083	0.57%
2002-05-29	0	8.750	8.700	8.750	8.450	8.800	7,773,725	67,000,926	8.6189	3.114	3.096	3.114	3.008	3.132	21,841,269	3.0676	2.94%
2002-05-28	0	8.500	8.500	8.550	8.450	8.600	4,755,481	40,494,540	8.5153	3.025	3.025	3.043	3.008	3.061	13,361,128	3.0308	0.00%
2002-05-27	0	8.500	8.500	8.550	8.500	8.750	3,260,978	27,892,711	8.5535	3.025	3.025	3.043	3.025	3.114	9,162,132	3.0443	-2.30%
2002-05-24	0	8.700	8.650	8.700	8.600	9.150	13,500,775	117,504,474	8.7035	3.096	3.079	3.096	3.061	3.257	37,932,144	3.0978	-3.33%
2002-05-23	0	9.000	8.950	9.050	8.950	9.200	2,336,076	21,065,460	9.0175	3.203	3.185	3.221	3.185	3.274	6,563,503	3.2095	-1.64%
2002-05-22	0	9.150	9.100	9.150	9.100	9.200	1,429,649	13,038,783	9.1203	3.257	3.239	3.257	3.239	3.274	4,016,781	3.2461	0.55%
2002-05-21	0	9.100	9.000	9.100	8.850	9.200	4,958,101	44,970,663	9.0701	3.239	3.203	3.239	3.150	3.274	13,930,415	3.2282	1.11%
2002-05-17	0	9.000	8.950	9.000	9.000	9.200	2,660,233	24,218,445	9.1039	3.203	3.185	3.203	3.203	3.274	7,474,263	3.2402	0.56%
2002-05-16	0	8.950	8.950	9.000	8.900	9.050	1,219,000	10,959,525	8.9906	3.185	3.185	3.203	3.168	3.221	3,424,935	3.1999	-1.65%
2002-05-15	0	9.100	9.050	9.100	9.000	9.200	1,813,504	16,405,640	9.0464	3.239	3.221	3.239	3.203	3.274	5,095,270	3.2198	0.00%
2002-05-14	0	9.100	9.050	9.100	8.800	9.100	2,540,574	22,799,109	8.9740	3.239	3.221	3.239	3.132	3.239	7,138,066	3.1940	3.41%
2002-05-13	0	8.800	8.800	8.850	8.700	8.900	1,724,000	15,196,500	8.8147	3.132	3.132	3.150	3.096	3.168	4,843,797	3.1373	0.57%
2002-05-10	0	8.750	8.750	8.800	8.750	8.900	1,641,700	14,452,310	8.8033	3.114	3.114	3.132	3.114	3.168	4,612,565	3.1332	1.16%
2002-05-09	0	8.650	8.650	8.700	8.650	9.050	3,148,500	27,812,916	8.8337	3.079	3.079	3.096	3.079	3.221	8,846,111	3.1441	-2.81%
2002-05-08	0	8.900	8.850	8.900	8.850	9.100	2,404,421	21,503,045	8.9431	3.168	3.150	3.168	3.150	3.239	6,755,526	3.1830	-1.66%
2002-05-07	0	9.050	9.000	9.050	8.900	9.050	5,124,500	46,086,765	8.9934	3.221	3.203	3.221	3.168	3.221	14,397,934	3.2009	1.12%
2002-05-06	0	8.950	8.950	9.000	8.850	9.050	2,595,000	23,382,390	9.0106	3.185	3.185	3.203	3.150	3.221	7,290,982	3.2070	0.56%
2002-05-03	0	8.900	8.900	8.950	8.700	9.300	5,938,636	53,564,854	9.0197	3.168	3.168	3.185	3.096	3.310	16,685,353	3.2103	-3.26%
2002-05-02	0	9.200	9.150	9.200	8.800	9.200	12,246,075	110,182,775	8.9974	3.274	3.257	3.274	3.132	3.274	34,406,905	3.2023	5.14%
2002-04-30	0	8.750	8.700	8.750	8.650	8.850	3,752,752	32,728,242	8.7211	3.114	3.096	3.114	3.079	3.150	10,543,834	3.1040	0.00%
2002-04-29	0	8.750	8.700	8.750	8.500	8.750	2,154,413	18,562,333	8.6160	3.114	3.096	3.114	3.025	3.114	6,053,097	3.0666	0.57%
2002-04-26	0	8.700	8.700	8.750	8.450	8.750	9,816,773	84,841,733	8.6425	3.096	3.096	3.114	3.008	3.114	27,581,472	3.0760	1.75%
2002-04-25	0	8.550	8.500	8.550	8.300	8.600	18,007,265	152,589,903	8.4738	3.043	3.025	3.043	2.954	3.061	50,593,700	3.0160	3.01%
2002-04-24	0	8.300	8.300	8.350	8.200	8.400	15,029,000	125,324,725	8.3389	2.954	2.954	2.972	2.919	2.990	42,225,886	2.9680	1.84%
2002-04-23	0	8.150	8.150	8.200	8.000	8.150	6,939,486	56,146,564	8.0909	2.901	2.901	2.919	2.847	2.901	19,497,368	2.8797	1.24%
2002-04-22	0	8.050	8.000	8.050	7.950	8.050	2,959,300	23,694,450	8.0068	2.865	2.847	2.865	2.830	2.865	8,314,530	2.8498	0.63%
2002-04-19	0	8.000	7.950	8.000	7.800	8.000	4,261,500	34,050,700	7.9903	2.847	2.830	2.847	2.776	2.847	11,973,226	2.8439	0.00%
2002-04-18	0	8.000	7.950	8.000	7.850	8.000	3,269,000	26,123,330	7.9912	2.847	2.830	2.847	2.794	2.847	9,184,671	2.8442	0.00%
2002-04-17	0	8.000	7.950	8.000	7.900	8.000	5,309,500	42,392,375	7.9842	2.847	2.830	2.847	2.812	2.847	14,917,715	2.8417	1.27%
2002-04-16	0	7.900	7.900	7.950	7.750	7.950	3,907,000	30,661,780	7.8479	2.812	2.812	2.830	2.758	2.830	10,977,213	2.7932	1.94%
2002-04-15	0	7.750	7.700	7.750	7.600	7.800	4,304,000	33,292,150	7.7352	2.758	2.741	2.758	2.705	2.776	12,092,635	2.7531	3.33%
2002-04-12	0	7.500	7.450	7.500	7.450	7.550	2,168,737	16,278,071	7.5058	2.669	2.652	2.669	2.652	2.687	6,093,342	2.6715	0.00%
2002-04-11	0	7.500	7.450	7.500	7.350	7.550	1,976,503	14,728,472	7.4518	2.669	2.652	2.669	2.616	2.687	5,553,236	2.6522	1.35%
2002-04-10	0	7.400	7.400	7.450	7.300	7.450	3,040,500	22,567,496	7.4223	2.634	2.634	2.652	2.598	2.652	8,542,671	2.6417	0.00%
2002-04-09	0	7.400	7.400	7.450	7.350	7.450	4,540,000	33,785,650	7.4418	2.634	2.634	2.652	2.616	2.652	12,755,707	2.6487	0.68%
2002-04-08	0	7.350	7.300	7.400	7.250	7.400	2,037,000	14,880,868	7.3053	2.616	2.598	2.634	2.580	2.634	5,723,210	2.6001	0.00%
2002-04-04	0	7.350	7.250	7.300	7.150	7.350	2,830,144	20,507,826	7.2462	2.616	2.580	2.598	2.545	2.616	7,951,649	2.5791	1.38%
2002-04-03	0	7.250	7.250	7.300	7.200	7.450	2,068,500	15,016,945	7.2598	2.580	2.580	2.598	2.563	2.652	5,811,714	2.5839	-1.36%
2002-04-02	0	7.350	7.250	7.350	7.250	7.450	3,682,849	26,942,753	7.3157	2.616	2.580	2.616	2.580	2.652	10,347,433	2.6038	0.68%
2002-03-28	0	7.300	7.350	7.400	7.250	7.400	2,754,316	20,199,626	7.3338	2.598	2.616	2.634	2.580	2.634	7,738,601	2.6102	-1.35%
2002-03-27	0	7.400	7.400	7.450	7.350	7.450	4,319,000	31,785,200	7.3594	2.634	2.634	2.652	2.616	2.652	12,134,780	2.6193	2.07%
2002-03-26	0	7.250	7.250	7.300	7.250	7.500	2,701,000	19,759,195	7.3155	2.580	2.580	2.598	2.580	2.669	7,588,803	2.6037	-3.33%
2002-03-25	0	7.500	7.450	7.500	7.450	7.550	1,294,500	9,702,475	7.4952	2.669	2.652	2.669	2.652	2.687	3,637,062	2.6677	0.00%
2002-03-22	0	7.500	7.450	7.500	7.450	7.750	3,077,000	23,276,100	7.5645	2.669	2.652	2.669	2.652	2.758	8,645,223	2.6924	-2.60%
2002-03-21	0	7.700	7.650	7.700	7.600	7.800	3,402,658	26,261,793	7.7180	2.741	2.723	2.741	2.705	2.776	9,560,200	2.7470	-1.91%
2002-03-20	0	7.850	7.800	7.850	7.750	7.850	3,773,000	29,453,699	7.8064	2.794	2.776	2.794	2.758	2.794	10,600,723	2.7785	0.64%
2002-03-19	0	7.800	7.750	7.800	7.750	7.800	2,741,300	21,236,977	7.7470	2.776	2.758	2.776	2.758	2.776	7,702,031	2.7573	1.30%
2002-03-18	0	7.700	7.650	7.700	7.650	7.750	1,547,500	11,886,161	7.6809	2.741	2.723	2.741	2.723	2.758	4,347,898	2.7338	0.00%
2002-03-15	0	7.700	7.650	7.700	7.650	7.800	1,405,800	10,826,425	7.7013	2.741	2.723	2.741	2.723	2.776	3,949,774	2.7410	-1.16%
2002-03-14	0	7.900	7.900	7.950	7.900	8.000	4,292,000	34,184,350	7.9647	2.773	2.773	2.790	2.773	2.808	12,229,200	2.7953	-0.63%
2002-03-13	0	7.950	7.900	7.950	7.850	7.950	3,229,180	25,587,836	7.9239	2.790	2.773	2.790	2.755	2.790	9,200,906	2.7810	0.00%
2002-03-12	0	7.950	7.900	7.950	7.850	8.000	2,302,840	18,274,118	7.9355	2.790	2.773	2.790	2.755	2.808	6,561,484	2.7851	-0.63%
2002-03-11	0	8.000	7.950	8.000	7.950	8.000	7,214,975	57,683,381	7.9950	2.808	2.790	2.808	2.790	2.808	20,557,635	2.8059	0.63%
2002-03-08	0	7.950	7.900	7.950	7.900	8.100	9,069,000	72,255,900	7.9674	2.790	2.773	2.790	2.773	2.843	25,840,310	2.7962	-1.85%
2002-03-07	0	8.100	8.050	8.100	8.050	8.150	5,752,870	46,657,773	8.1103	2.843	2.825	2.843	2.825	2.860	16,391,658	2.8464	-0.61%
2002-03-06	0	8.150	8.050	8.150	7.950	8.150	2,660,200	21,406,427	8.0469	2.860	2.825	2.860	2.790	2.860	7,579,710	2.8242	2.52%
2002-03-05	0	7.950	7.900	7.950	7.800	8.000	4,457,500	35,145,020	7.8845	2.790	2.773	2.790	2.738	2.808	12,700,759	2.7672	2.58%
2002-03-04	0	7.750	7.700	7.750	7.650	7.800	3,181,600	24,534,260	7.7113	2.720	2.702	2.720	2.685	2.738	9,065,336	2.7064	1.31%
2002-03-01	0	7.650	7.650	7.700	7.500	7.850	5,300,500	40,625,750	7.6645	2.685	2.685	2.702	2.632	2.755	15,102,720	2.6900	-1.29%
2002-02-28	0	7.750	7.700	7.750	7.700	7.950	3,536,700	27,672,237	7.8243	2.720	2.702	2.720	2.702	2.790	10,077,123	2.7460	-2.52%
2002-02-27	0	7.950	7.900	7.950	7.950	8.150	5,449,000	43,569,262	7.9958	2.790	2.773	2.790	2.790	2.860	15,525,841	2.8062	-0.63%
2002-02-26	0	8.000	7.900	7.950	7.850	8.000	1,024,000	8,139,950	7.9492	2.808	2.773	2.790	2.755	2.808	2,917,684	2.7899	2.56%
2002-02-25	0	7.800	7.850	7.900	7.750	8.200	2,062,000	16,272,741	7.8917	2.738	2.755	2.773	2.720	2.878	5,875,259	2.7697	-3.70%
2002-02-22	0	8.100	8.000	8.100	7.900	8.100	1,349,752	10,782,641	7.9886	2.843	2.808	2.843	2.773	2.843	3,845,850	2.8037	0.00%
2002-02-21	0	8.100	8.050	8.100	8.050	8.250	1,407,000	11,415,569	8.1134	2.843	2.825	2.843	2.825	2.895	4,008,966	2.8475	-0.61%
2002-02-20	0	8.150	8.100	8.150	7.900	8.150	1,972,840	15,857,820	8.0381	2.860	2.843	2.860	2.773	2.860	5,621,215	2.8211	1.87%
2002-02-19	0	8.000	7.950	8.050	7.950	8.050	1,857,000	14,839,508	7.9911	2.808	2.790	2.825	2.790	2.825	5,291,152	2.8046	0.00%
2002-02-18	0	8.000	7.950	8.000	7.950	8.100	1,757,000	14,035,563	7.9884	2.808	2.790	2.808	2.790	2.843	5,006,222	2.8036	-0.62%
2002-02-15	0	8.050	7.950	8.050	8.000	8.300	2,070,300	16,825,813	8.1272	2.825	2.790	2.825	2.808	2.913	5,898,908	2.8524	-0.62%
2002-02-11	0	8.100	8.050	8.100	8.050	8.200	1,018,500	8,282,300	8.1319	2.843	2.825	2.843	2.825	2.878	2,902,013	2.8540	0.62%
2002-02-08	0	8.050	8.000	8.050	7.950	8.050	1,386,700	11,087,125	7.9953	2.825	2.808	2.825	2.790	2.825	3,951,126	2.8061	1.26%
2002-02-07	0	7.950	7.900	7.950	7.850	8.150	2,835,000	22,483,464	7.9307	2.790	2.773	2.790	2.755	2.860	8,077,768	2.7834	-2.45%
2002-02-06	0	8.150	8.000	8.150	7.800	8.150	1,232,000	9,811,450	7.9638	2.860	2.808	2.860	2.738	2.860	3,510,339	2.7950	3.82%
2002-02-05	0	7.850	7.850	7.900	7.800	7.900	3,506,000	27,589,600	7.8693	2.755	2.755	2.773	2.738	2.773	9,989,649	2.7618	-0.63%
2002-02-04	0	7.900	7.900	7.950	7.850	8.100	3,592,640	28,498,151	7.9324	2.773	2.773	2.790	2.755	2.843	10,236,513	2.7840	-1.86%
2002-02-01	0	8.050	7.950	8.100	7.850	8.100	1,978,700	15,710,040	7.9396	2.825	2.790	2.843	2.755	2.843	5,637,912	2.7865	1.90%
2002-01-31	0	7.900	7.800	7.900	7.800	8.150	2,231,450	17,870,033	8.0083	2.773	2.738	2.773	2.738	2.860	6,358,073	2.8106	-1.25%
2002-01-30	0	8.000	8.000	8.050	7.950	8.200	2,818,000	22,639,278	8.0338	2.808	2.808	2.825	2.790	2.878	8,029,330	2.8196	-2.44%
2002-01-29	0	8.200	8.150	8.200	8.150	8.300	3,051,500	25,192,765	8.2559	2.878	2.860	2.878	2.860	2.913	8,694,642	2.8975	-1.80%
2002-01-28	0	8.350	8.250	8.350	8.100	8.350	3,643,900	30,056,066	8.2483	2.931	2.895	2.931	2.843	2.931	10,382,568	2.8949	3.09%
2002-01-25	0	8.100	8.050	8.100	8.050	8.350	2,518,010	20,816,181	8.2669	2.843	2.825	2.843	2.825	2.931	7,174,568	2.9014	-2.99%
2002-01-24	0	8.350	8.300	8.400	8.300	8.350	3,546,000	29,580,650	8.3420	2.931	2.913	2.948	2.913	2.931	10,103,621	2.9277	1.21%
2002-01-23	0	8.250	8.250	8.300	8.250	8.450	3,474,300	29,010,870	8.3501	2.895	2.895	2.913	2.895	2.966	9,899,326	2.9306	-0.60%
2002-01-22	0	8.300	8.200	8.300	8.050	8.300	1,894,672	15,483,250	8.1720	2.913	2.878	2.913	2.825	2.913	5,398,491	2.8681	2.47%
2002-01-21	0	8.100	8.100	8.150	8.000	8.200	961,215	7,820,499	8.1361	2.843	2.843	2.860	2.808	2.878	2,738,791	2.8555	0.00%
2002-01-18	0	8.100	8.050	8.100	8.050	8.100	1,065,800	8,622,755	8.0904	2.843	2.825	2.843	2.825	2.843	3,036,785	2.8394	-1.22%
2002-01-17	0	8.200	8.150	8.200	8.050	8.200	2,845,800	23,214,495	8.1575	2.878	2.860	2.878	2.825	2.878	8,108,541	2.8630	-0.61%
2002-01-16	0	8.250	8.200	8.250	8.200	8.500	4,147,590	34,407,863	8.2959	2.895	2.878	2.895	2.878	2.983	11,817,732	2.9115	-2.37%
2002-01-15	0	8.450	8.400	8.450	8.400	8.600	3,640,400	30,827,145	8.4681	2.966	2.948	2.966	2.948	3.018	10,372,595	2.9720	-2.31%
2002-01-14	0	8.650	8.550	8.650	8.400	8.800	3,782,992	32,990,055	8.7206	3.036	3.001	3.036	2.948	3.088	10,778,883	3.0606	-0.57%
2002-01-11	0	8.700	8.700	8.750	8.550	8.800	3,470,500	30,190,650	8.6992	3.053	3.053	3.071	3.001	3.088	9,888,499	3.0531	-1.69%
2002-01-10	0	8.850	8.700	8.850	8.650	8.850	4,618,976	40,410,300	8.7488	3.106	3.053	3.106	3.036	3.106	13,160,853	3.0705	1.14%
2002-01-09	0	8.750	8.750	8.800	8.550	8.900	8,512,000	74,552,450	8.7585	3.071	3.071	3.088	3.001	3.124	24,253,250	3.0739	0.57%
2002-01-08	0	8.700	8.700	8.750	8.400	8.850	5,426,500	46,531,886	8.5749	3.053	3.053	3.071	2.948	3.106	15,461,732	3.0095	2.96%
2002-01-07	0	8.450	8.400	8.450	8.100	8.500	4,690,000	38,839,840	8.2814	2.966	2.948	2.966	2.843	2.983	13,363,221	2.9065	4.32%
2002-01-04	0	8.100	8.050	8.100	8.050	8.150	3,891,000	31,561,250	8.1113	2.843	2.825	2.843	2.825	2.860	11,086,630	2.8468	1.89%
2002-01-03	0	7.950	7.950	8.000	7.950	8.050	1,759,000	14,122,837	8.0289	2.790	2.790	2.808	2.790	2.825	5,011,920	2.8178	-1.85%
2002-01-02	0	8.100	8.050	8.100	8.000	8.150	1,123,500	9,078,925	8.0809	2.843	2.825	2.843	2.808	2.860	3,201,190	2.8361	0.62%
2001-12-31	0	8.050	8.000	8.100	8.050	8.100	1,341,175	10,843,953	8.0854	2.825	2.808	2.843	2.825	2.843	3,821,411	2.8377	-0.62%
2001-12-28	0	8.100	8.100	8.150	8.000	8.200	1,935,000	15,676,650	8.1016	2.843	2.843	2.860	2.808	2.878	5,513,397	2.8434	0.00%
2001-12-27	0	8.100	8.050	8.150	8.050	8.250	2,677,718	21,790,294	8.1376	2.843	2.825	2.860	2.825	2.895	7,629,624	2.8560	0.62%
2001-12-24	0	8.050	8.000	8.050	8.000	8.200	2,795,000	22,714,788	8.1269	2.825	2.808	2.825	2.808	2.878	7,963,796	2.8523	-1.83%
2001-12-21	0	8.200	8.200	8.250	8.000	8.350	2,376,800	19,527,152	8.2157	2.878	2.878	2.895	2.808	2.931	6,772,219	2.8834	-2.96%
2001-12-20	0	8.450	8.400	8.450	8.200	8.500	3,390,490	28,218,581	8.3229	2.966	2.948	2.966	2.878	2.983	9,660,526	2.9210	0.60%
2001-12-19	0	8.400	8.350	8.400	8.200	8.400	1,201,612	10,028,805	8.3461	2.948	2.931	2.948	2.878	2.948	3,423,754	2.9292	3.70%
2001-12-18	0	8.100	8.050	8.100	8.000	8.300	1,019,000	8,277,825	8.1235	2.843	2.825	2.843	2.808	2.913	2,903,438	2.8510	-1.22%
2001-12-17	0	8.200	8.200	8.250	8.200	8.350	862,000	7,088,384	8.2232	2.878	2.878	2.895	2.878	2.931	2,456,097	2.8860	-2.38%
2001-12-14	0	8.400	8.350	8.400	8.000	8.400	2,379,500	19,555,957	8.2185	2.948	2.931	2.948	2.808	2.948	6,779,912	2.8844	0.60%
2001-12-13	0	8.350	8.300	8.450	8.300	8.600	4,987,000	42,025,161	8.4269	2.931	2.913	2.966	2.913	3.018	14,209,464	2.9575	-1.18%
2001-12-12	0	8.450	8.400	8.500	8.300	8.500	3,624,500	30,444,460	8.3996	2.966	2.948	2.983	2.913	2.983	10,327,291	2.9480	0.00%
2001-12-11	0	8.450	8.350	8.450	8.300	8.450	2,341,200	19,624,426	8.3822	2.966	2.931	2.966	2.913	2.966	6,670,783	2.9418	0.00%
2001-12-10	0	8.450	8.350	8.500	8.300	8.650	3,878,850	32,554,645	8.3929	2.966	2.931	2.983	2.913	3.036	11,052,011	2.9456	-0.59%
2001-12-07	0	8.500	8.450	8.500	8.300	8.550	3,446,750	29,121,513	8.4490	2.983	2.966	2.983	2.913	3.001	9,820,828	2.9653	1.80%
2001-12-06	0	8.350	8.250	8.350	8.200	8.500	5,098,500	42,415,563	8.3192	2.931	2.895	2.931	2.878	2.983	14,527,161	2.9197	0.00%
2001-12-05	0	8.350	8.250	8.350	8.100	8.400	5,123,000	42,466,000	8.2893	2.931	2.895	2.931	2.843	2.948	14,596,969	2.9092	3.09%
2001-12-04	0	8.100	8.050	8.100	7.900	8.200	8,378,971	67,063,060	8.0037	2.843	2.825	2.843	2.773	2.878	23,874,210	2.8090	2.53%
2001-12-03	0	7.900	7.900	7.950	7.700	7.950	5,635,500	44,232,050	7.8488	2.773	2.773	2.790	2.702	2.790	16,057,236	2.7546	0.00%
2001-11-30	0	7.900	7.900	7.950	7.850	8.250	13,118,567	104,501,010	7.9659	2.773	2.773	2.790	2.755	2.895	37,378,745	2.7957	-3.07%
2001-11-29	0	8.150	8.100	8.150	7.800	8.150	3,315,000	26,434,025	7.9741	2.860	2.843	2.860	2.738	2.860	9,445,433	2.7986	0.62%
2001-11-28	0	8.100	8.100	8.200	8.100	8.250	1,531,150	12,513,600	8.1727	2.843	2.843	2.878	2.843	2.895	4,362,707	2.8683	-2.99%
2001-11-27	0	8.350	8.250	8.350	8.250	8.500	3,658,000	30,544,035	8.3499	2.931	2.895	2.931	2.895	2.983	10,422,743	2.9305	-1.18%
2001-11-26	0	8.450	8.450	8.500	8.300	8.500	5,397,628	45,526,031	8.4345	2.966	2.966	2.983	2.913	2.983	15,379,467	2.9602	3.68%
2001-11-23	0	8.150	8.050	8.150	8.050	8.150	2,204,980	17,893,971	8.1153	2.860	2.825	2.860	2.825	2.860	6,282,652	2.8482	0.62%
2001-11-22	0	8.100	8.050	8.100	8.000	8.150	1,149,920	9,302,622	8.0898	2.843	2.825	2.843	2.808	2.860	3,276,468	2.8392	0.00%
2001-11-21	0	8.100	8.000	8.100	8.050	8.250	2,532,500	20,594,517	8.1321	2.843	2.808	2.843	2.825	2.895	7,215,855	2.8541	0.00%
2001-11-20	0	8.100	8.050	8.100	8.000	8.200	1,392,500	11,289,800	8.1076	2.843	2.825	2.843	2.808	2.878	3,967,652	2.8455	-1.22%
2001-11-19	0	8.200	8.100	8.200	8.100	8.200	1,338,000	10,927,229	8.1668	2.878	2.843	2.878	2.843	2.878	3,812,365	2.8663	0.00%
2001-11-16	0	8.200	8.200	8.250	8.000	8.400	2,521,500	20,696,100	8.2079	2.878	2.878	2.895	2.808	2.948	7,184,512	2.8807	-1.80%
2001-11-15	0	8.350	8.350	8.400	8.050	8.550	3,289,000	26,862,930	8.1675	2.931	2.931	2.948	2.825	3.001	9,371,351	2.8665	1.83%
2001-11-14	0	8.200	8.100	8.200	8.050	8.200	2,215,000	17,933,150	8.0962	2.878	2.843	2.878	2.825	2.878	6,311,202	2.8415	2.50%
2001-11-13	0	8.000	8.000	8.100	7.850	8.000	1,596,650	12,663,113	7.9311	2.808	2.808	2.843	2.755	2.808	4,549,336	2.7835	-0.62%
2001-11-12	0	8.050	8.000	8.100	7.950	8.100	1,858,000	15,013,410	8.0804	2.825	2.808	2.843	2.790	2.843	5,294,001	2.8359	-1.23%
2001-11-09	0	8.150	8.100	8.150	8.000	8.150	4,523,650	36,583,935	8.0873	2.860	2.843	2.860	2.808	2.860	12,889,240	2.8383	0.62%
2001-11-08	0	8.100	8.100	8.250	8.000	8.400	6,219,500	50,628,016	8.1402	2.843	2.843	2.895	2.808	2.948	17,721,227	2.8569	1.12%
2001-11-07	0	8.300	8.200	8.300	8.250	8.400	755,847	6,297,903	8.3322	2.811	2.777	2.811	2.794	2.845	2,231,607	2.8221	0.61%
2001-11-06	0	8.250	8.250	8.350	8.200	8.550	977,500	8,215,500	8.4046	2.794	2.794	2.828	2.777	2.896	2,886,029	2.8466	-2.94%
2001-11-05	0	8.500	8.450	8.500	8.200	8.550	1,756,000	14,769,850	8.4111	2.879	2.862	2.879	2.777	2.896	5,184,518	2.8488	2.41%
2001-11-02	0	8.300	8.250	8.300	8.150	8.300	1,508,900	12,372,353	8.1996	2.811	2.794	2.811	2.760	2.811	4,454,966	2.7772	1.84%
2001-11-01	0	8.150	8.150	8.200	8.050	8.150	1,488,499	12,082,223	8.1171	2.760	2.760	2.777	2.727	2.760	4,394,733	2.7493	0.62%
2001-10-31	0	8.100	8.000	8.250	7.950	8.250	2,425,000	19,566,690	8.0687	2.743	2.710	2.794	2.693	2.794	7,159,713	2.7329	0.00%
2001-10-30	0	8.100	7.900	8.100	7.800	8.350	2,677,000	21,241,640	7.9349	2.743	2.676	2.743	2.642	2.828	7,903,733	2.6875	2.53%
2001-10-29	0	7.900	7.900	7.950	7.500	8.100	5,467,000	43,317,964	7.9235	2.676	2.676	2.693	2.540	2.743	16,141,094	2.6837	-2.47%
2001-10-26	0	8.100	8.050	8.100	8.000	8.350	4,016,500	32,689,381	8.1388	2.743	2.727	2.743	2.710	2.828	11,858,552	2.7566	-1.82%
2001-10-24	0	8.250	8.200	8.250	8.000	8.550	2,941,000	24,239,889	8.2421	2.794	2.777	2.794	2.710	2.896	8,683,182	2.7916	1.23%
2001-10-23	0	8.150	8.100	8.150	7.800	8.150	2,804,091	22,181,079	7.9103	2.760	2.743	2.760	2.642	2.760	8,278,964	2.6792	5.16%
2001-10-22	0	7.750	7.700	7.750	7.650	7.750	2,092,723	16,194,798	7.7386	2.625	2.608	2.625	2.591	2.625	6,178,679	2.6211	0.00%
2001-10-19	0	7.750	7.500	7.750	7.400	7.750	2,447,000	18,413,175	7.5248	2.625	2.540	2.625	2.506	2.625	7,224,668	2.5487	4.73%
2001-10-18	0	7.400	7.400	7.450	7.350	7.450	2,210,450	16,368,155	7.4049	2.506	2.506	2.523	2.489	2.523	6,526,263	2.5080	-2.63%
2001-10-17	0	7.600	7.550	7.600	7.450	7.700	2,662,000	20,037,250	7.5271	2.574	2.557	2.574	2.523	2.608	7,859,446	2.5494	2.01%
2001-10-16	0	7.450	7.400	7.450	7.400	7.550	2,200,900	16,452,571	7.4754	2.523	2.506	2.523	2.506	2.557	6,498,067	2.5319	-0.67%
2001-10-15	0	7.500	7.450	7.500	7.400	7.550	1,607,800	11,990,790	7.4579	2.540	2.523	2.540	2.506	2.557	4,746,964	2.5260	1.35%
2001-10-12	0	7.400	7.350	7.400	7.350	7.550	4,921,500	36,433,132	7.4029	2.506	2.489	2.506	2.489	2.557	14,530,528	2.5074	0.68%
2001-10-11	0	7.350	7.300	7.350	7.100	7.400	2,924,440	21,358,225	7.3034	2.489	2.473	2.489	2.405	2.506	8,634,290	2.4737	4.26%
2001-10-10	0	7.050	7.050	7.100	7.050	7.200	3,813,000	27,200,755	7.1337	2.388	2.388	2.405	2.388	2.439	11,257,727	2.4162	-2.08%
2001-10-09	0	7.200	7.200	7.300	7.100	7.250	2,447,500	17,574,642	7.1807	2.439	2.439	2.473	2.405	2.456	7,226,144	2.4321	1.41%
2001-10-08	0	7.100	7.100	7.150	7.050	7.250	3,904,500	27,843,500	7.1311	2.405	2.405	2.422	2.388	2.456	11,527,877	2.4153	-3.40%
2001-10-05	0	7.350	7.300	7.400	7.250	7.400	3,860,078	28,266,611	7.3228	2.489	2.473	2.506	2.456	2.506	11,396,723	2.4802	-1.34%
2001-10-04	0	7.450	7.450	7.500	7.450	7.550	4,997,000	37,544,250	7.5134	2.523	2.523	2.540	2.523	2.557	14,753,438	2.5448	-0.67%
2001-10-03	0	7.500	7.450	7.500	7.400	7.600	2,555,500	19,188,750	7.5088	2.540	2.523	2.540	2.506	2.574	7,545,009	2.5432	-0.66%
2001-09-28	0	7.550	7.500	7.550	7.100	7.550	3,045,000	22,339,898	7.3366	2.557	2.540	2.557	2.405	2.557	8,990,238	2.4849	2.03%
2001-09-27	0	7.400	7.300	7.400	7.050	7.550	2,838,000	20,590,575	7.2553	2.506	2.473	2.506	2.388	2.557	8,379,079	2.4574	0.00%
2001-09-26	0	7.400	7.350	7.400	7.050	7.400	5,707,500	41,737,715	7.3128	2.506	2.489	2.506	2.388	2.506	16,851,161	2.4768	3.50%
2001-09-25	0	7.150	7.050	7.150	7.000	7.200	6,887,870	48,990,972	7.1126	2.422	2.388	2.422	2.371	2.439	20,336,155	2.4091	2.88%
2001-09-24	0	6.950	6.900	7.000	6.400	7.050	6,090,000	41,165,214	6.7595	2.354	2.337	2.371	2.168	2.388	17,980,476	2.2894	6.92%
2001-09-21	0	6.500	6.350	6.500	6.250	6.750	5,427,169	35,161,217	6.4787	2.202	2.151	2.202	2.117	2.286	16,023,495	2.1944	-4.41%
2001-09-20	0	6.800	6.750	6.800	6.700	6.950	3,124,500	21,232,356	6.7954	2.303	2.286	2.303	2.269	2.354	9,224,959	2.3016	-2.86%
2001-09-19	0	7.000	6.950	7.000	6.950	7.200	1,800,000	12,622,725	7.0126	2.371	2.354	2.371	2.354	2.439	5,314,426	2.3752	-2.78%
2001-09-18	0	7.200	-	7.200	7.100	7.400	1,822,981	13,163,761	7.2210	2.439	-	2.439	2.405	2.506	5,382,277	2.4458	1.41%
2001-09-17	0	7.100	7.100	7.250	7.100	7.300	1,828,500	13,216,708	7.2282	2.405	2.405	2.456	2.405	2.473	5,398,572	2.4482	-6.58%
2001-09-14	0	7.600	7.450	7.600	7.500	7.700	1,351,500	10,279,138	7.6057	2.574	2.523	2.574	2.540	2.608	3,990,249	2.5761	0.00%
2001-09-13	0	7.600	7.600	7.700	7.500	7.800	1,234,500	9,390,775	7.6069	2.574	2.574	2.608	2.540	2.642	3,644,811	2.5765	-2.56%
2001-09-12	0	7.800	7.800	7.850	7.550	8.200	884,000	6,881,100	7.7840	2.642	2.642	2.659	2.557	2.777	2,609,974	2.6365	-6.02%
2001-09-11	0	8.300	8.200	8.300	8.150	8.300	1,030,500	8,462,425	8.2120	2.811	2.777	2.811	2.760	2.811	3,042,509	2.7814	0.00%
2001-09-10	0	8.300	8.250	8.300	8.250	8.350	1,963,000	16,235,175	8.2706	2.811	2.794	2.811	2.794	2.828	5,795,677	2.8013	-1.78%
2001-09-07	0	8.450	8.400	8.450	8.200	8.500	2,158,289	17,993,511	8.3369	2.862	2.845	2.862	2.777	2.879	6,372,260	2.8237	1.20%
2001-09-06	0	8.350	8.300	8.350	8.300	8.600	2,762,500	23,169,800	8.3873	2.828	2.811	2.828	2.811	2.913	8,156,168	2.8408	-1.76%
2001-09-05	0	8.500	8.450	8.500	8.450	8.550	2,509,000	21,318,575	8.4968	2.879	2.862	2.879	2.862	2.896	7,407,720	2.8779	0.00%
2001-09-04	0	8.500	8.450	8.550	8.400	8.600	3,224,000	27,426,038	8.5068	2.879	2.862	2.896	2.845	2.913	9,518,728	2.8813	1.80%
2001-09-03	0	8.350	8.350	8.400	8.350	8.500	2,829,500	23,807,400	8.4140	2.828	2.828	2.845	2.828	2.879	8,353,983	2.8498	-1.18%
2001-08-31	0	8.450	8.400	8.450	8.350	8.550	2,925,500	24,621,150	8.4160	2.862	2.845	2.862	2.828	2.896	8,637,419	2.8505	-1.17%
2001-08-30	0	8.550	8.500	8.550	8.400	8.600	1,484,500	12,640,380	8.5149	2.896	2.879	2.896	2.845	2.913	4,382,926	2.8840	-0.58%
2001-08-29	0	8.600	8.500	8.550	8.500	8.600	2,520,500	21,562,550	8.5549	2.913	2.879	2.896	2.879	2.913	7,441,673	2.8975	0.00%
2001-08-28	0	8.600	8.550	8.600	8.550	8.750	2,488,500	21,428,975	8.6112	2.913	2.896	2.913	2.896	2.964	7,347,195	2.9166	-1.71%
2001-08-27	0	8.750	8.650	8.750	8.650	8.800	1,006,000	8,756,125	8.7039	2.964	2.930	2.964	2.930	2.981	2,970,174	2.9480	0.57%
2001-08-24	0	8.700	8.650	8.700	8.600	8.750	1,660,500	14,385,925	8.6636	2.947	2.930	2.947	2.913	2.964	4,902,558	2.9344	1.16%
2001-08-23	0	8.600	8.550	8.600	8.550	8.750	864,780	7,420,713	8.5810	2.913	2.896	2.913	2.896	2.964	2,553,228	2.9064	-0.58%
2001-08-22	0	8.650	8.650	8.700	8.600	8.750	1,044,500	9,058,415	8.6725	2.930	2.930	2.947	2.913	2.964	3,083,844	2.9374	0.00%
2001-08-21	0	8.650	8.600	8.650	8.550	8.650	2,011,000	17,300,750	8.6031	2.930	2.913	2.930	2.896	2.930	5,937,395	2.9139	1.17%
2001-08-20	0	8.550	8.550	8.600	8.500	8.600	1,578,500	13,516,934	8.5632	2.896	2.896	2.913	2.879	2.913	4,660,457	2.9003	-0.58%
2001-08-17	0	8.600	8.550	8.600	8.550	8.650	2,854,000	24,558,400	8.6049	2.913	2.896	2.913	2.896	2.930	8,426,318	2.9145	-0.58%
2001-08-16	0	8.650	8.600	8.650	8.500	8.700	525,500	4,545,625	8.6501	2.930	2.913	2.930	2.879	2.947	1,551,517	2.9298	1.17%
2001-08-15	0	8.550	8.550	8.650	8.400	8.550	1,558,500	13,157,525	8.4424	2.896	2.896	2.930	2.845	2.896	4,601,408	2.8595	0.00%
2001-08-14	0	8.550	8.550	8.600	8.500	8.650	1,622,000	13,862,175	8.5463	2.896	2.896	2.913	2.879	2.930	4,788,889	2.8947	0.00%
2001-08-13	0	8.550	8.500	8.550	8.400	8.550	821,500	6,998,300	8.5189	2.896	2.879	2.896	2.845	2.896	2,425,445	2.8854	0.59%
2001-08-10	0	8.500	8.500	8.550	8.400	8.650	2,934,071	25,086,037	8.5499	2.879	2.879	2.896	2.845	2.930	8,662,725	2.8959	-1.73%
2001-08-09	0	8.650	8.600	8.650	8.600	8.700	2,720,521	23,609,433	8.6783	2.930	2.913	2.930	2.913	2.947	8,032,227	2.9393	-1.14%
2001-08-08	0	8.750	8.700	8.800	8.650	8.900	1,448,021	12,600,129	8.7016	2.964	2.947	2.981	2.930	3.014	4,275,223	2.9472	-1.69%
2001-08-07	0	8.900	8.900	8.950	8.600	8.950	1,994,979	17,425,544	8.7347	3.014	3.014	3.031	2.913	3.031	5,890,094	2.9584	0.00%
2001-08-06	0	8.900	8.850	8.900	8.850	8.900	177,000	1,567,609	8.8565	3.014	2.998	3.014	2.998	3.014	522,585	2.9997	-0.56%
2001-08-03	0	8.950	8.850	8.950	8.800	8.950	2,314,000	20,452,623	8.8386	3.031	2.998	3.031	2.981	3.031	6,831,991	2.9937	1.13%
2001-08-02	0	8.850	8.800	8.850	8.700	8.850	2,201,485	19,413,471	8.8184	2.998	2.981	2.998	2.947	2.998	6,499,795	2.9868	0.57%
2001-08-01	0	8.800	8.800	8.850	8.700	9.000	4,865,610	43,460,984	8.9323	2.981	2.981	2.998	2.947	3.048	14,365,515	3.0254	2.33%
2001-07-31	0	8.600	8.600	8.750	8.600	8.900	1,437,789	12,700,260	8.8332	2.913	2.913	2.964	2.913	3.014	4,245,013	2.9918	-1.15%
2001-07-30	0	8.700	8.700	8.800	8.500	8.850	2,454,000	21,489,075	8.7568	2.947	2.947	2.981	2.879	2.998	7,245,335	2.9659	-1.69%
2001-07-27	0	8.850	8.800	8.900	8.800	8.900	1,349,000	11,985,436	8.8847	2.998	2.981	3.014	2.981	3.014	3,982,867	3.0092	-1.12%
2001-07-26	0	8.950	8.900	8.950	8.800	9.000	2,469,500	21,944,091	8.8860	3.031	3.014	3.031	2.981	3.048	7,291,098	3.0097	2.29%
2001-07-24	0	8.750	8.700	8.750	8.550	8.850	708,831	6,188,474	8.7305	2.964	2.947	2.964	2.896	2.998	2,092,795	2.9570	1.16%
2001-07-23	0	8.650	8.650	8.700	8.600	8.700	3,255,400	28,156,135	8.6491	2.930	2.930	2.947	2.913	2.947	9,611,436	2.9294	-0.57%
2001-07-20	0	8.700	8.600	8.700	8.550	8.700	1,522,000	13,103,700	8.6095	2.947	2.913	2.947	2.896	2.947	4,493,643	2.9161	-0.57%
2001-07-19	0	8.750	8.700	8.750	8.700	8.800	2,082,000	18,237,041	8.7594	2.964	2.947	2.964	2.947	2.981	6,147,020	2.9668	0.00%
2001-07-18	0	8.750	8.750	8.850	8.750	8.850	2,724,097	23,949,161	8.7916	2.964	2.964	2.998	2.964	2.998	8,042,785	2.9777	-1.13%
2001-07-17	0	8.850	8.800	8.900	8.800	8.950	312,500	2,765,300	8.8490	2.998	2.981	3.014	2.981	3.031	922,643	2.9971	-1.67%
2001-07-16	0	9.000	8.950	9.000	8.800	9.000	656,000	5,844,600	8.9095	3.048	3.031	3.048	2.981	3.048	1,936,813	3.0176	0.56%
2001-07-13	0	8.950	8.750	8.950	8.750	9.000	875,862	7,776,103	8.8782	3.031	2.964	3.031	2.964	3.048	2,585,947	3.0071	1.13%
2001-07-12	0	8.850	8.800	8.850	8.750	9.000	944,500	8,383,287	8.8759	2.998	2.981	2.998	2.964	3.048	2,788,598	3.0063	0.57%
2001-07-11	0	8.800	8.750	8.900	8.750	8.800	1,401,100	12,395,325	8.8469	2.981	2.964	3.014	2.964	2.981	4,136,691	2.9964	-2.76%
2001-07-10	0	9.050	9.000	9.050	8.850	9.050	1,285,885	11,577,974	9.0039	3.065	3.048	3.065	2.998	3.065	3,796,523	3.0496	-0.55%
2001-07-09	0	9.100	9.050	9.100	8.750	9.100	2,661,500	23,801,796	8.9430	3.082	3.065	3.082	2.964	3.082	7,857,970	3.0290	0.55%
2001-07-05	0	9.050	9.000	9.050	8.800	9.050	2,240,000	20,154,646	8.9976	3.065	3.048	3.065	2.981	3.065	6,613,509	3.0475	1.69%
2001-07-04	0	8.900	8.900	9.000	8.850	9.100	2,718,100	24,399,825	8.9768	3.014	3.014	3.048	2.998	3.082	8,025,079	3.0404	-1.11%
2001-07-03	0	9.000	8.950	9.000	8.900	9.100	3,774,161	33,971,705	9.0011	3.048	3.031	3.048	3.014	3.082	11,143,056	3.0487	0.56%
2001-06-29	0	8.950	9.000	9.200	8.800	9.300	3,612,500	32,657,717	9.0402	3.031	3.048	3.116	2.981	3.150	10,665,759	3.0619	0.00%
2001-06-28	0	8.950	8.900	8.950	8.800	9.100	2,736,184	24,565,190	8.9779	3.031	3.014	3.031	2.981	3.082	8,078,472	3.0408	-1.10%
2001-06-27	0	9.050	9.000	9.050	8.750	9.100	3,425,500	30,791,044	8.9888	3.065	3.048	3.065	2.964	3.082	10,113,649	3.0445	2.84%
2001-06-26	0	8.800	8.700	8.750	8.650	8.950	2,313,916	20,432,860	8.8304	2.981	2.947	2.964	2.930	3.031	6,831,742	2.9909	-2.76%
2001-06-22	0	9.050	9.100	9.150	8.700	9.100	3,410,500	30,197,584	8.8543	3.065	3.082	3.099	2.947	3.082	10,069,362	2.9990	5.85%
2001-06-21	0	8.550	8.550	8.800	8.550	9.150	4,356,900	39,254,260	9.0097	2.896	2.896	2.981	2.896	3.099	12,863,569	3.0516	-4.47%
2001-06-20	0	8.950	8.950	9.000	8.900	9.100	1,066,500	9,635,125	9.0343	3.031	3.031	3.048	3.014	3.082	3,148,798	3.0599	-1.65%
2001-06-19	0	9.100	9.000	9.100	8.850	9.150	2,521,100	22,670,025	8.9921	3.082	3.048	3.082	2.998	3.099	7,443,445	3.0456	2.25%
2001-06-18	0	8.900	8.850	8.900	8.600	8.950	1,502,003	13,324,754	8.8713	3.014	2.998	3.014	2.913	3.031	4,434,603	3.0047	1.71%
2001-06-15	0	8.750	8.650	8.900	8.550	9.100	7,018,765	61,749,521	8.7978	2.964	2.930	3.014	2.896	3.082	20,722,617	2.9798	-2.23%
2001-06-14	0	8.950	8.950	9.000	8.950	9.250	4,335,000	39,613,948	9.1382	3.031	3.031	3.048	3.031	3.133	12,798,910	3.0951	-3.24%
2001-06-13	0	9.250	9.200	9.250	8.950	9.500	9,496,847	87,326,459	9.1953	3.133	3.116	3.133	3.031	3.218	28,039,053	3.1145	3.93%
2001-06-12	0	8.900	8.850	8.900	8.700	8.950	2,163,500	19,146,292	8.8497	3.014	2.998	3.014	2.947	3.031	6,387,645	2.9974	1.14%
2001-06-11	0	8.800	8.800	8.900	8.700	8.850	2,022,000	17,711,990	8.7596	2.981	2.981	3.014	2.947	2.998	5,969,872	2.9669	0.57%
2001-06-08	0	8.750	8.650	8.750	8.650	8.900	4,601,000	40,424,568	8.7860	2.964	2.930	2.964	2.930	3.014	13,584,265	2.9758	0.00%
2001-06-07	0	8.750	8.650	8.750	8.600	8.750	1,588,500	13,808,838	8.6930	2.964	2.930	2.964	2.913	2.964	4,689,981	2.9443	1.16%
2001-06-06	0	8.650	8.600	8.650	8.600	8.850	1,980,330	17,170,540	8.6705	2.930	2.913	2.930	2.913	2.998	5,846,843	2.9367	-1.14%
2001-06-05	0	8.750	8.700	8.750	8.450	8.750	2,010,000	17,346,510	8.6301	2.964	2.947	2.964	2.862	2.964	5,934,443	2.9230	2.94%
2001-06-04	0	8.500	8.500	8.550	8.500	8.800	3,653,000	31,183,720	8.5365	2.879	2.879	2.896	2.879	2.981	10,785,333	2.8913	-0.58%
2001-06-01	0	8.550	8.500	8.550	8.450	8.650	3,050,132	25,983,566	8.5188	2.896	2.879	2.896	2.862	2.930	9,005,390	2.8853	0.59%
2001-05-31	0	8.500	8.500	8.600	8.450	8.550	3,086,500	26,264,665	8.5095	2.879	2.879	2.913	2.862	2.896	9,112,765	2.8822	-2.86%
2001-05-30	0	8.750	8.700	8.800	8.650	8.900	1,895,500	16,571,800	8.7427	2.964	2.947	2.981	2.930	3.014	5,596,386	2.9612	-2.23%
2001-05-29	0	8.950	8.900	8.950	8.700	9.000	3,191,108	28,439,029	8.9120	3.031	3.014	3.031	2.947	3.048	9,421,616	3.0185	0.00%
2001-05-28	0	8.950	8.750	9.000	8.650	8.950	2,598,000	22,904,835	8.8163	3.031	2.964	3.048	2.930	3.031	7,670,489	2.9861	0.56%
2001-05-25	0	8.900	8.750	8.900	8.850	9.000	3,201,350	28,579,729	8.9274	3.014	2.964	3.014	2.998	3.048	9,451,855	3.0237	0.00%
2001-05-24	0	8.900	8.850	8.900	8.700	8.900	2,586,268	22,775,266	8.8062	3.014	2.998	3.014	2.947	3.014	7,635,851	2.9827	0.00%
2001-05-23	0	8.900	8.850	8.900	8.600	8.900	2,696,500	23,763,950	8.8129	3.014	2.998	3.014	2.913	3.014	7,961,306	2.9849	1.71%
2001-05-22	0	8.750	8.700	8.800	8.550	8.800	2,410,230	20,986,976	8.7075	2.964	2.947	2.981	2.896	2.981	7,116,106	2.9492	2.34%
2001-05-21	0	8.550	8.500	8.550	8.450	8.600	2,893,800	24,613,670	8.5057	2.896	2.879	2.896	2.862	2.913	8,543,826	2.8809	3.01%
2001-05-18	0	8.300	8.300	8.400	8.250	8.500	4,904,715	40,877,636	8.3344	2.811	2.811	2.845	2.794	2.879	14,480,971	2.8229	-3.49%
2001-05-17	0	8.600	8.550	8.600	8.500	8.650	2,724,757	23,340,346	8.5660	2.913	2.896	2.913	2.879	2.930	8,044,734	2.9013	2.38%
2001-05-16	0	8.400	8.400	8.450	8.300	8.550	4,095,000	34,489,500	8.4223	2.845	2.845	2.862	2.811	2.896	12,090,320	2.8527	0.60%
2001-05-15	0	8.350	8.350	8.450	8.300	8.500	1,987,500	16,761,015	8.4332	2.828	2.828	2.862	2.811	2.879	5,868,013	2.8563	-1.76%
2001-05-14	0	8.500	8.500	8.550	8.500	8.800	2,047,500	17,628,725	8.6099	2.879	2.879	2.896	2.879	2.981	6,045,160	2.9162	-5.03%
2001-05-11	0	8.950	8.900	9.000	8.600	9.000	5,303,000	46,804,221	8.8260	3.031	3.014	3.048	2.913	3.048	15,656,891	2.9894	4.07%
2001-05-10	0	8.600	8.600	8.650	8.550	8.750	1,774,000	15,320,939	8.6364	2.913	2.913	2.930	2.896	2.964	5,237,663	2.9251	0.00%
2001-05-09	0	8.600	8.500	8.600	8.200	8.600	3,570,132	30,056,182	8.4188	2.913	2.879	2.913	2.777	2.913	10,540,669	2.8514	2.99%
2001-05-08	0	8.350	8.300	8.400	8.300	8.400	697,650	5,828,915	8.3551	2.828	2.811	2.845	2.811	2.845	2,059,783	2.8299	-0.60%
2001-05-07	0	8.400	8.350	8.400	8.350	8.450	1,612,929	13,526,936	8.3866	2.845	2.828	2.845	2.828	2.862	4,762,107	2.8405	0.00%
2001-05-04	0	8.400	8.450	8.500	8.250	8.550	4,577,300	38,525,597	8.4167	2.845	2.862	2.879	2.794	2.896	13,514,291	2.8507	0.60%
2001-05-03	0	8.350	8.300	8.400	8.200	8.400	3,586,000	29,706,575	8.2840	2.828	2.811	2.845	2.777	2.845	10,587,519	2.8058	1.21%
2001-05-02	0	8.250	8.200	8.250	8.050	8.400	4,082,312	33,686,455	8.2518	2.794	2.777	2.794	2.727	2.845	12,052,859	2.7949	1.85%
2001-04-27	0	8.100	8.100	8.300	8.000	8.350	3,429,000	28,009,571	8.1684	2.743	2.743	2.811	2.710	2.828	10,123,982	2.7667	-0.61%
2001-04-26	0	8.150	8.000	8.150	7.950	8.200	4,394,500	35,311,325	8.0353	2.760	2.710	2.760	2.693	2.777	12,974,582	2.7216	3.16%
2001-04-25	0	7.900	7.900	7.950	7.800	8.000	6,895,778	54,550,952	7.9108	2.676	2.676	2.693	2.642	2.710	20,359,503	2.6794	-1.25%
2001-04-24	0	8.000	7.950	8.000	7.950	8.100	8,415,500	67,391,138	8.0080	2.710	2.693	2.710	2.693	2.743	24,846,420	2.7123	-1.84%
2001-04-23	0	8.150	8.100	8.150	8.050	8.150	1,315,500	10,696,500	8.1311	2.760	2.743	2.760	2.727	2.760	3,883,960	2.7540	1.87%
2001-04-20	0	8.000	8.000	8.100	8.000	8.150	2,063,500	16,680,275	8.0835	2.710	2.710	2.743	2.710	2.760	6,092,399	2.7379	-3.03%
2001-04-19	0	8.250	8.150	8.250	8.000	8.250	5,818,900	47,173,985	8.1070	2.794	2.760	2.794	2.710	2.794	17,180,065	2.7459	5.10%
2001-04-18	0	7.850	7.800	7.850	7.750	8.000	5,171,000	40,462,125	7.8248	2.659	2.642	2.659	2.625	2.710	15,267,166	2.6503	-1.26%
2001-04-17	0	7.950	7.950	8.000	7.900	8.200	5,337,275	42,764,528	8.0124	2.693	2.693	2.710	2.676	2.777	15,758,086	2.7138	-4.22%
2001-04-12	0	8.300	8.300	8.350	8.300	8.350	3,812,000	31,666,425	8.3070	2.811	2.811	2.828	2.811	2.828	11,254,774	2.8136	0.00%
2001-04-11	0	8.300	8.300	8.350	8.150	8.350	3,140,000	26,048,575	8.2957	2.811	2.811	2.828	2.760	2.828	9,270,722	2.8098	2.47%
2001-04-10	0	8.100	8.100	8.150	8.100	8.400	3,994,000	32,609,625	8.1647	2.743	2.743	2.760	2.743	2.845	11,792,122	2.7654	-1.82%
2001-04-09	0	8.250	8.200	8.250	8.150	8.450	5,091,870	42,094,978	8.2671	2.794	2.777	2.794	2.760	2.862	15,033,538	2.8001	-2.94%
2001-04-06	0	8.500	8.450	8.500	8.450	8.700	2,782,028	23,608,217	8.4860	2.879	2.862	2.879	2.862	2.947	8,213,824	2.8742	3.03%
2001-04-04	0	8.250	8.250	8.300	8.250	8.550	4,210,750	35,027,738	8.3186	2.794	2.794	2.811	2.794	2.896	12,432,067	2.8175	-3.40%
2001-04-03	0	8.650	8.650	8.700	8.500	8.700	1,023,000	8,766,725	8.5696	2.893	2.893	2.909	2.842	2.909	3,059,270	2.8656	1.17%
2001-04-02	0	8.550	8.550	8.600	8.500	8.750	2,720,554	23,323,823	8.5732	2.859	2.859	2.876	2.842	2.926	8,135,785	2.8668	-1.72%
2001-03-30	0	8.700	8.700	8.800	8.600	8.900	2,629,370	23,005,002	8.7492	2.909	2.909	2.943	2.876	2.976	7,863,101	2.9257	1.16%
2001-03-29	0	8.600	8.600	8.650	8.550	8.700	2,426,500	20,891,800	8.6098	2.876	2.876	2.893	2.859	2.909	7,256,420	2.8791	-0.58%
2001-03-28	0	8.650	8.600	8.650	8.550	8.700	925,000	7,993,150	8.6412	2.893	2.876	2.893	2.859	2.909	2,766,202	2.8896	1.17%
2001-03-27	0	8.550	8.600	8.650	8.550	8.800	1,765,764	15,375,532	8.7076	2.859	2.876	2.893	2.859	2.943	5,280,497	2.9118	-1.72%
2001-03-26	0	8.700	8.600	8.800	8.550	8.800	1,433,500	12,414,851	8.6605	2.909	2.876	2.943	2.859	2.943	4,286,865	2.8960	1.75%
2001-03-23	0	8.550	8.500	8.550	8.500	8.950	3,610,000	30,937,175	8.5699	2.859	2.842	2.859	2.842	2.993	10,795,663	2.8657	-0.58%
2001-03-22	0	8.600	8.600	8.750	8.500	8.750	7,024,500	60,263,110	8.5790	2.876	2.876	2.926	2.842	2.926	21,006,686	2.8688	-1.71%
2001-03-21	0	8.750	8.700	8.750	8.600	8.850	2,533,000	22,058,625	8.7085	2.926	2.909	2.926	2.876	2.959	7,574,907	2.9121	-2.23%
2001-03-20	0	8.950	8.900	8.950	8.850	9.000	1,672,500	14,956,575	8.9426	2.993	2.976	2.993	2.959	3.010	5,001,592	2.9904	1.13%
2001-03-19	0	8.850	8.750	8.850	8.700	8.950	909,000	8,027,875	8.8315	2.959	2.926	2.959	2.909	2.993	2,718,354	2.9532	1.14%
2001-03-16	0	8.750	8.750	8.850	8.700	8.900	2,694,000	23,687,425	8.7927	2.926	2.926	2.959	2.909	2.976	8,056,376	2.9402	0.57%
2001-03-15	0	8.700	8.750	8.800	8.650	8.800	3,586,154	31,409,559	8.7586	2.909	2.926	2.943	2.893	2.943	10,724,352	2.9288	-1.14%
2001-03-14	0	8.800	8.750	8.800	8.750	9.000	3,981,500	35,027,210	8.7975	2.943	2.926	2.943	2.926	3.010	11,906,630	2.9418	-0.56%
2001-03-13	0	8.850	8.850	8.900	8.550	8.900	4,617,450	40,537,764	8.7793	2.959	2.959	2.976	2.859	2.976	13,808,431	2.9357	0.00%
2001-03-12	0	8.850	8.850	8.900	8.800	9.000	2,027,500	17,949,400	8.8530	2.959	2.959	2.976	2.943	3.010	6,063,215	2.9604	-3.28%
2001-03-09	0	9.150	9.100	9.150	9.050	9.200	4,153,000	38,064,250	9.1655	3.060	3.043	3.060	3.026	3.076	12,419,499	3.0649	-2.66%
2001-03-08	0	9.400	9.350	9.450	9.250	9.500	1,440,500	13,437,325	9.3282	3.143	3.127	3.160	3.093	3.177	4,307,799	3.1193	-0.53%
2001-03-07	0	9.450	9.450	9.550	9.150	9.550	5,610,759	52,485,530	9.3544	3.160	3.160	3.193	3.060	3.193	16,778,910	3.1281	3.28%
2001-03-06	0	9.150	9.100	9.200	8.950	9.200	3,107,166	28,097,444	9.0428	3.060	3.043	3.076	2.993	3.076	9,291,944	3.0238	3.98%
2001-03-05	0	8.800	8.750	8.800	8.750	9.100	2,018,500	17,783,556	8.8103	2.943	2.926	2.943	2.926	3.043	6,036,301	2.9461	-3.30%
2001-03-02	0	9.100	9.050	9.100	8.900	9.300	5,963,000	53,913,338	9.0413	3.043	3.026	3.043	2.976	3.110	17,832,283	3.0234	1.11%
2001-03-01	0	9.000	8.900	9.050	8.850	9.500	7,196,081	65,996,789	9.1712	3.010	2.976	3.026	2.959	3.177	21,519,797	3.0668	3.45%
2001-02-28	0	8.700	8.650	8.700	8.600	9.800	7,668,500	73,378,460	9.5688	2.909	2.893	2.909	2.876	3.277	22,932,561	3.1997	-7.45%
2001-02-27	0	9.400	9.400	9.600	9.200	9.800	8,351,737	80,149,028	9.5967	3.143	3.143	3.210	3.076	3.277	24,975,773	3.2091	0.00%
2001-02-26	0	9.400	9.350	9.400	9.100	9.400	6,135,500	56,843,520	9.2647	3.143	3.127	3.143	3.043	3.143	18,348,142	3.0981	3.87%
2001-02-23	0	9.050	9.050	9.100	8.950	9.100	2,009,608	18,106,132	9.0098	3.026	3.026	3.043	2.993	3.043	6,009,710	3.0128	0.56%
2001-02-22	0	9.000	9.000	9.050	8.650	9.050	1,268,422	11,213,071	8.8402	3.010	3.010	3.026	2.893	3.026	3,793,201	2.9561	2.86%
2001-02-21	0	8.750	8.700	8.750	8.600	8.750	1,423,549	12,411,958	8.7190	2.926	2.909	2.926	2.876	2.926	4,257,107	2.9156	0.00%
2001-02-20	0	8.750	8.700	8.800	8.700	8.950	1,797,016	15,880,109	8.8369	2.926	2.909	2.943	2.909	2.993	5,373,956	2.9550	-1.13%
2001-02-19	0	8.850	8.800	8.850	8.750	8.850	1,081,000	9,516,233	8.8032	2.959	2.943	2.959	2.926	2.959	3,232,718	2.9437	1.72%
2001-02-16	0	8.700	8.700	8.800	8.600	8.950	2,030,000	17,755,520	8.7466	2.909	2.909	2.943	2.876	2.993	6,070,692	2.9248	-1.69%
2001-02-15	0	8.850	8.800	8.850	8.800	9.000	1,330,000	11,788,965	8.8639	2.959	2.943	2.959	2.943	3.010	3,977,350	2.9640	-2.21%
2001-02-14	0	9.050	9.000	9.050	8.950	9.150	3,720,062	33,661,119	9.0485	3.026	3.010	3.026	2.993	3.060	11,124,803	3.0258	1.12%
2001-02-13	0	8.950	8.900	8.950	8.850	9.100	2,343,195	21,125,676	9.0158	2.993	2.976	2.993	2.959	3.043	7,007,298	3.0148	0.56%
2001-02-12	0	8.900	8.850	8.900	8.750	8.900	782,500	6,916,087	8.8384	2.976	2.959	2.976	2.926	2.976	2,340,057	2.9555	0.00%
2001-02-09	0	8.900	8.950	9.000	8.750	8.950	1,689,500	14,947,092	8.8471	2.976	2.993	3.010	2.926	2.993	5,052,430	2.9584	1.14%
2001-02-08	0	8.800	8.800	8.850	8.750	8.900	3,734,000	33,169,905	8.8832	2.943	2.943	2.959	2.926	2.976	11,166,484	2.9705	-2.76%
2001-02-07	0	9.050	9.000	9.050	8.900	9.150	2,836,500	25,582,049	9.0189	3.026	3.010	3.026	2.976	3.060	8,482,521	3.0159	1.69%
2001-02-06	0	8.900	8.850	8.950	8.750	8.950	2,858,000	25,421,999	8.8950	2.976	2.959	2.993	2.926	2.993	8,546,816	2.9744	1.14%
2001-02-05	0	8.800	8.750	8.950	8.750	9.050	3,897,580	35,072,138	8.9984	2.943	2.926	2.993	2.926	3.026	11,655,668	3.0090	-4.86%
2001-02-02	0	9.250	9.200	9.250	9.000	9.350	16,792,000	154,479,560	9.1996	3.093	3.076	3.093	3.010	3.127	50,216,283	3.0763	3.35%
2001-02-01	0	8.950	8.800	8.950	8.700	8.950	2,696,000	23,815,625	8.8337	2.993	2.943	2.993	2.909	2.993	8,062,357	2.9539	2.87%
2001-01-31	0	8.700	8.650	8.800	8.550	9.050	4,367,185	38,810,035	8.8867	2.909	2.893	2.943	2.859	3.026	13,060,017	2.9717	-3.33%
2001-01-30	0	9.000	8.950	9.000	8.800	9.050	3,660,842	32,724,639	8.9391	3.010	2.993	3.010	2.943	3.026	10,947,706	2.9892	-0.55%
2001-01-29	0	9.050	8.950	9.000	8.650	9.050	2,995,300	26,238,095	8.7598	3.026	2.993	3.010	2.893	3.026	8,957,410	2.9292	1.69%
2001-01-23	0	8.900	8.850	8.900	8.650	8.900	1,657,500	14,641,941	8.8338	2.976	2.959	2.976	2.893	2.976	4,956,735	2.9539	0.56%
2001-01-22	0	8.850	8.800	8.850	8.500	8.900	2,498,700	21,824,793	8.7345	2.959	2.943	2.959	2.842	2.976	7,472,334	2.9207	1.14%
2001-01-19	0	8.750	8.700	8.800	8.700	8.850	4,452,500	39,140,675	8.7907	2.926	2.909	2.943	2.909	2.959	13,315,150	2.9396	2.94%
2001-01-18	0	8.500	8.450	8.500	8.450	8.600	1,848,100	15,750,880	8.5227	2.842	2.826	2.842	2.826	2.876	5,526,722	2.8499	0.00%
2001-01-17	0	8.500	8.500	8.550	8.400	8.850	3,953,500	33,934,075	8.5833	2.842	2.842	2.859	2.809	2.959	11,822,896	2.8702	-3.41%
2001-01-16	0	8.800	8.750	8.850	8.750	8.900	2,666,537	23,470,868	8.8020	2.943	2.926	2.959	2.926	2.976	7,974,248	2.9433	-0.56%
2001-01-15	0	8.850	8.650	8.850	8.500	8.950	3,869,830	33,866,125	8.7513	2.959	2.893	2.959	2.842	2.993	11,572,682	2.9264	0.00%
2001-01-12	0	8.850	8.850	8.900	8.400	8.900	4,859,819	42,054,096	8.6534	2.959	2.959	2.976	2.809	2.976	14,533,233	2.8937	6.63%
2001-01-11	0	8.300	8.300	8.350	8.300	8.650	5,354,500	45,328,835	8.4656	2.775	2.775	2.792	2.775	2.893	16,012,571	2.8308	-0.60%
2001-01-10	0	8.350	8.350	8.450	8.300	8.500	7,096,429	59,528,179	8.3885	2.792	2.792	2.826	2.775	2.842	21,221,789	2.8050	-0.60%
2001-01-09	0	8.400	8.350	8.400	8.250	8.650	11,097,500	93,799,700	8.4523	2.809	2.792	2.809	2.759	2.893	33,186,946	2.8264	-6.67%
2001-01-08	0	9.000	9.000	9.050	8.650	9.050	8,929,000	79,515,358	8.9053	3.010	3.010	3.026	2.893	3.026	26,702,072	2.9779	-2.17%
2001-01-05	0	9.200	9.200	9.250	9.100	9.500	9,645,500	89,199,425	9.2478	3.076	3.076	3.093	3.043	3.177	28,844,757	3.0924	-1.60%
2001-01-04	0	9.350	9.300	9.350	8.900	9.400	9,676,600	88,616,200	9.1578	3.127	3.110	3.127	2.976	3.143	28,937,761	3.0623	6.25%
2001-01-03	0	8.800	8.750	8.800	8.650	8.800	2,134,383	18,692,491	8.7578	2.943	2.926	2.943	2.893	2.943	6,382,848	2.9286	-0.56%
2001-01-02	0	8.850	8.750	8.850	8.600	8.900	1,276,000	11,127,525	8.7206	2.959	2.926	2.959	2.876	2.976	3,815,863	2.9161	1.72%
2000-12-29	0	8.700	8.500	8.600	8.600	8.850	2,426,000	21,287,925	8.7749	2.909	2.842	2.876	2.876	2.959	7,254,925	2.9343	0.58%
2000-12-28	0	8.650	8.650	8.750	8.650	9.000	2,499,000	21,869,675	8.7514	2.893	2.893	2.926	2.893	3.010	7,473,231	2.9264	-2.26%
2000-12-27	0	8.850	8.850	8.900	8.600	8.900	4,712,462	41,617,552	8.8314	2.959	2.959	2.976	2.876	2.976	14,092,563	2.9532	1.14%
2000-12-22	0	8.750	8.750	8.800	8.600	8.800	5,624,360	49,162,896	8.7411	2.926	2.926	2.943	2.876	2.943	16,819,584	2.9230	-0.57%
2000-12-21	0	8.800	8.800	8.850	8.200	8.850	11,697,843	100,906,200	8.6261	2.943	2.943	2.959	2.742	2.959	34,982,265	2.8845	4.14%
2000-12-20	0	8.450	8.450	8.500	8.050	8.500	6,323,084	52,984,413	8.3795	2.826	2.826	2.842	2.692	2.842	18,909,110	2.8021	3.05%
2000-12-19	0	8.200	8.150	8.200	8.100	8.200	5,152,948	42,145,505	8.1789	2.742	2.725	2.742	2.709	2.742	15,409,832	2.7350	0.61%
2000-12-18	0	8.150	8.100	8.150	7.900	8.200	5,494,000	44,546,125	8.1081	2.725	2.709	2.725	2.642	2.742	16,429,744	2.7113	0.00%
2000-12-15	0	8.150	8.100	8.150	8.000	8.200	5,290,500	43,193,951	8.1644	2.725	2.709	2.725	2.675	2.742	15,821,179	2.7301	-1.21%
2000-12-14	0	8.250	8.150	8.250	8.000	8.250	6,157,524	50,441,534	8.1919	2.759	2.725	2.759	2.675	2.759	18,414,005	2.7393	0.61%
2000-12-13	0	8.200	8.150	8.200	7.900	8.250	12,346,300	100,306,425	8.1244	2.742	2.725	2.742	2.642	2.759	36,921,468	2.7168	3.80%
2000-12-12	0	7.900	7.900	7.950	7.850	8.100	10,119,000	80,308,825	7.9364	2.642	2.642	2.658	2.625	2.709	30,260,753	2.6539	-0.63%
2000-12-11	0	7.950	7.900	7.950	7.800	7.950	7,193,500	56,485,770	7.8523	2.658	2.642	2.658	2.608	2.658	21,512,079	2.6258	1.27%
2000-12-08	0	7.850	7.800	7.850	7.650	7.950	1,169,298	9,136,650	7.8138	2.625	2.608	2.625	2.558	2.658	3,496,772	2.6129	-1.26%
2000-12-07	0	7.950	7.900	7.950	7.450	8.000	4,864,022	37,885,487	7.7889	2.658	2.642	2.658	2.491	2.675	14,545,802	2.6046	4.61%
2000-12-06	0	7.600	7.550	7.600	7.250	7.700	4,531,600	33,881,870	7.4768	2.541	2.525	2.541	2.424	2.575	13,551,698	2.5002	6.29%
2000-12-05	0	7.150	7.050	7.150	7.050	7.150	880,050	6,257,820	7.1108	2.391	2.357	2.391	2.357	2.391	2,631,779	2.3778	1.42%
2000-12-04	0	7.050	7.000	7.100	6.900	7.050	1,930,325	13,344,027	6.9128	2.357	2.341	2.374	2.307	2.357	5,772,615	2.3116	2.17%
2000-12-01	0	6.900	6.950	7.000	6.650	6.950	5,092,573	34,417,178	6.7583	2.307	2.324	2.341	2.224	2.324	15,229,281	2.2599	0.00%
2000-11-30	0	6.900	6.650	6.950	6.650	7.050	2,527,700	17,357,865	6.8671	2.307	2.224	2.324	2.224	2.357	7,559,058	2.2963	0.73%
2000-11-29	0	6.850	6.800	6.900	6.800	7.050	1,370,500	9,438,750	6.8871	2.291	2.274	2.307	2.274	2.357	4,098,464	2.3030	-2.84%
2000-11-28	0	7.050	7.050	7.100	6.900	7.200	1,037,500	7,288,775	7.0253	2.357	2.357	2.374	2.307	2.408	3,102,632	2.3492	-2.08%
2000-11-27	0	7.200	7.150	7.200	7.150	7.200	1,926,650	13,840,560	7.1837	2.408	2.391	2.408	2.391	2.408	5,761,625	2.4022	2.13%
2000-11-24	0	7.050	7.000	7.050	6.950	7.200	334,500	2,359,275	7.0531	2.357	2.341	2.357	2.324	2.408	1,000,318	2.3585	-2.76%
2000-11-23	0	7.250	7.100	7.200	7.100	7.250	3,816,965	27,409,155	7.1809	2.424	2.374	2.408	2.374	2.424	11,414,590	2.4012	2.84%
2000-11-22	0	7.050	7.050	7.100	7.000	31.10	2,568,123	18,346,849	7.1441	2.357	2.357	2.374	2.341	10.40	7,679,942	2.3889	0.71%
2000-11-21	0	7.000	7.000	7.050	6.850	7.100	1,203,500	8,452,625	7.0234	2.341	2.341	2.357	2.291	2.374	3,599,053	2.3486	-0.71%
2000-11-20	0	7.050	7.050	7.150	6.850	7.150	1,213,500	8,477,803	6.9862	2.357	2.357	2.391	2.291	2.391	3,628,958	2.3362	2.17%
2000-11-17	0	6.900	6.900	7.050	6.800	7.000	1,446,912	10,008,965	6.9175	2.307	2.307	2.357	2.274	2.341	4,326,974	2.3132	0.73%
2000-11-16	0	6.850	6.800	6.950	6.800	7.000	644,000	4,445,825	6.9035	2.291	2.274	2.324	2.274	2.341	1,925,875	2.3085	-2.14%
2000-11-15	0	7.000	6.950	7.000	7.000	7.200	740,400	5,257,965	7.1015	2.341	2.324	2.341	2.341	2.408	2,214,158	2.3747	-2.78%
2000-11-14	0	7.200	7.100	7.200	6.800	7.200	1,599,500	11,299,875	7.0646	2.408	2.374	2.408	2.274	2.408	4,783,286	2.3624	5.11%
2000-11-13	0	6.850	6.800	6.850	6.600	6.850	939,500	6,376,250	6.7869	2.291	2.274	2.291	2.207	2.291	2,809,564	2.2695	-2.14%
2000-11-10	0	7.000	7.000	7.100	7.000	7.300	2,610,000	18,463,000	7.0739	2.341	2.341	2.374	2.341	2.441	7,805,175	2.3655	-4.76%
2000-11-09	0	7.350	7.350	7.400	7.300	7.400	498,500	3,668,650	7.3594	2.458	2.458	2.475	2.441	2.475	1,490,759	2.4609	0.14%
2000-11-08	0	7.600	7.600	7.650	7.550	7.700	2,320,500	17,734,950	7.6427	2.454	2.454	2.471	2.438	2.487	7,185,239	2.4682	0.66%
2000-11-07	0	7.550	7.500	7.600	7.500	7.550	596,000	4,474,400	7.5074	2.438	2.422	2.454	2.422	2.438	1,845,465	2.4245	0.67%
2000-11-06	0	7.500	7.500	7.550	7.450	7.550	641,347	4,820,808	7.5167	2.422	2.422	2.438	2.406	2.438	1,985,879	2.4275	0.67%
2000-11-03	0	7.450	7.400	7.450	7.400	7.500	2,529,300	18,849,697	7.4525	2.406	2.390	2.406	2.390	2.422	7,831,772	2.4068	0.68%
2000-11-02	0	7.400	7.400	7.500	7.400	7.600	1,084,500	8,156,775	7.5212	2.390	2.390	2.422	2.390	2.454	3,358,066	2.4290	-0.67%
2000-11-01	0	7.450	7.350	7.450	7.150	7.500	2,156,844	15,989,514	7.4134	2.406	2.374	2.406	2.309	2.422	6,678,492	2.3942	4.93%
2000-10-31	0	7.100	7.050	7.150	7.100	7.450	2,108,500	15,395,750	7.3018	2.293	2.277	2.309	2.293	2.406	6,528,799	2.3581	-1.39%
2000-10-30	0	7.200	7.100	7.200	7.100	7.250	599,500	4,274,541	7.1302	2.325	2.293	2.325	2.293	2.341	1,856,303	2.3027	-0.69%
2000-10-27	0	7.250	7.200	7.250	7.200	7.450	1,062,500	7,729,625	7.2749	2.341	2.325	2.341	2.325	2.406	3,289,945	2.3495	-2.68%
2000-10-26	0	7.450	7.350	7.450	7.200	7.450	1,424,631	10,405,016	7.3037	2.406	2.374	2.406	2.325	2.406	4,411,254	2.3587	2.76%
2000-10-25	0	7.250	7.250	7.300	7.150	7.400	712,970	5,173,440	7.2562	2.341	2.341	2.358	2.309	2.390	2,207,654	2.3434	-2.03%
2000-10-24	0	7.400	7.200	7.400	7.300	7.550	2,086,562	15,431,346	7.3956	2.390	2.325	2.390	2.358	2.438	6,460,869	2.3884	-0.67%
2000-10-23	0	7.450	7.400	7.450	7.350	7.500	1,203,545	8,980,582	7.4618	2.406	2.390	2.406	2.374	2.422	3,726,679	2.4098	0.68%
2000-10-20	0	7.400	7.350	7.400	7.300	7.450	1,018,000	7,501,200	7.3686	2.390	2.374	2.390	2.358	2.406	3,152,154	2.3797	2.07%
2000-10-19	0	7.250	7.250	7.350	7.100	7.450	2,172,000	15,698,400	7.2276	2.341	2.341	2.374	2.293	2.406	6,725,421	2.3342	-2.68%
2000-10-18	0	7.450	7.300	7.450	7.200	7.450	497,500	3,641,975	7.3206	2.406	2.358	2.406	2.325	2.406	1,540,468	2.3642	-1.32%
2000-10-17	0	7.550	7.500	7.550	7.400	7.600	1,098,000	8,217,925	7.4844	2.438	2.422	2.438	2.390	2.454	3,399,868	2.4171	0.67%
2000-10-16	0	7.500	7.500	7.550	7.250	7.600	744,500	5,544,250	7.4469	2.422	2.422	2.438	2.341	2.454	2,305,284	2.4050	2.04%
2000-10-13	0	7.350	7.250	7.400	7.000	7.400	1,346,100	9,768,735	7.2571	2.374	2.341	2.390	2.261	2.390	4,168,089	2.3437	0.00%
2000-10-12	0	7.350	7.250	7.350	7.050	7.350	1,267,500	9,201,575	7.2596	2.374	2.341	2.374	2.277	2.374	3,924,711	2.3445	2.08%
2000-10-11	0	7.200	7.200	7.250	7.050	7.250	879,500	6,338,033	7.2064	2.325	2.325	2.341	2.277	2.341	2,723,300	2.3273	1.41%
2000-10-10	0	7.100	7.100	7.150	7.100	7.500	2,884,000	20,996,125	7.2802	2.293	2.293	2.309	2.293	2.422	8,930,071	2.3512	-5.33%
2000-10-09	0	7.500	7.500	7.550	7.500	7.700	3,240,000	24,383,850	7.5259	2.422	2.422	2.438	2.422	2.487	10,032,396	2.4305	-4.46%
2000-10-05	0	7.850	7.750	7.850	7.750	8.050	2,784,200	21,933,935	7.8780	2.535	2.503	2.535	2.503	2.600	8,621,049	2.5442	-1.88%
2000-10-04	0	8.000	7.900	7.950	7.750	8.000	3,525,000	27,876,450	7.9082	2.584	2.551	2.567	2.503	2.584	10,914,876	2.5540	0.63%
2000-10-03	0	7.950	7.800	7.950	7.500	7.950	3,517,604	27,232,774	7.7419	2.567	2.519	2.567	2.422	2.567	10,891,974	2.5003	4.61%
2000-09-29	0	7.600	7.550	7.650	7.550	7.900	1,472,500	11,351,325	7.7089	2.454	2.438	2.471	2.438	2.551	4,559,476	2.4896	-2.56%
2000-09-28	0	7.800	7.650	7.800	7.450	7.800	2,892,500	21,894,033	7.5692	2.519	2.471	2.519	2.406	2.519	8,956,391	2.4445	4.00%
2000-09-27	0	7.500	7.500	7.600	6.900	7.650	4,370,000	32,482,350	7.4330	2.422	2.422	2.454	2.228	2.471	13,531,349	2.4005	7.14%
2000-09-26	0	7.000	6.900	7.050	6.750	7.000	3,714,000	25,270,224	6.8040	2.261	2.228	2.277	2.180	2.261	11,500,099	2.1974	2.94%
2000-09-25	0	6.800	6.750	6.800	6.700	6.800	3,093,000	20,859,500	6.7441	2.196	2.180	2.196	2.164	2.196	9,577,223	2.1780	0.74%
2000-09-22	0	6.750	6.650	6.800	6.600	7.100	2,132,500	14,388,450	6.7472	2.180	2.148	2.196	2.131	2.293	6,603,113	2.1790	-1.46%
2000-09-21	0	6.850	6.800	6.850	6.800	6.900	2,190,300	14,981,358	6.8399	2.212	2.196	2.212	2.196	2.228	6,782,086	2.2090	-2.14%
2000-09-20	0	7.000	7.000	7.050	6.750	7.050	552,500	3,818,970	6.9122	2.261	2.261	2.277	2.180	2.277	1,710,771	2.2323	1.45%
2000-09-19	0	6.900	6.850	6.900	6.850	7.200	2,006,000	13,952,825	6.9555	2.228	2.212	2.228	2.212	2.325	6,211,416	2.2463	-2.82%
2000-09-18	0	7.100	7.050	7.100	7.050	7.300	1,503,000	10,798,525	7.1846	2.293	2.277	2.293	2.277	2.358	4,653,917	2.3203	-4.05%
2000-09-15	0	7.400	7.350	7.400	7.350	7.550	2,131,000	15,904,625	7.4635	2.390	2.374	2.390	2.374	2.438	6,598,468	2.4104	-1.33%
2000-09-14	0	7.500	7.500	7.550	7.400	7.650	1,957,000	14,634,450	7.4780	2.422	2.422	2.438	2.390	2.471	6,059,691	2.4150	-0.66%
2000-09-12	0	7.550	7.500	7.550	7.500	7.600	555,000	4,185,684	7.5418	2.438	2.422	2.438	2.422	2.454	1,718,512	2.4356	0.00%
2000-09-11	0	7.550	7.550	7.600	7.500	7.600	699,000	5,283,275	7.5583	2.438	2.438	2.454	2.422	2.454	2,164,397	2.4410	-0.66%
2000-09-08	0	7.600	7.600	7.700	7.600	7.900	1,385,500	10,943,489	7.8986	2.454	2.454	2.487	2.454	2.551	4,290,088	2.5509	-4.40%
2000-09-07	0	7.950	7.850	7.950	7.850	8.000	996,000	7,899,200	7.9309	2.567	2.535	2.567	2.535	2.584	3,084,033	2.5613	-0.63%
2000-09-06	0	8.000	7.850	8.000	7.750	8.000	2,370,345	18,712,474	7.8944	2.584	2.535	2.584	2.503	2.584	7,339,580	2.5495	1.91%
2000-09-05	0	7.850	7.750	7.850	7.750	8.000	1,719,809	13,455,353	7.8237	2.535	2.503	2.535	2.503	2.584	5,325,249	2.5267	-1.88%
2000-09-04	0	8.000	7.850	7.900	7.650	8.000	3,188,700	25,085,338	7.8669	2.584	2.535	2.551	2.471	2.584	9,873,550	2.5407	4.58%
2000-09-01	0	7.650	7.600	7.650	7.400	7.700	1,170,500	8,871,225	7.5790	2.471	2.454	2.471	2.390	2.487	3,624,358	2.4477	4.79%
2000-08-31	0	7.300	7.300	7.450	7.300	7.600	2,372,714	17,408,104	7.3368	2.358	2.358	2.406	2.358	2.454	7,346,916	2.3694	0.00%
2000-08-30	0	7.300	7.300	7.350	7.250	7.350	2,551,800	18,652,948	7.3097	2.358	2.358	2.374	2.341	2.374	7,901,441	2.3607	0.00%
2000-08-29	0	7.300	7.250	7.300	7.250	7.400	3,297,600	24,108,489	7.3109	2.358	2.341	2.358	2.341	2.390	10,210,750	2.3611	0.69%
2000-08-28	0	7.250	7.250	7.300	7.250	7.300	610,000	4,441,765	7.2816	2.341	2.341	2.358	2.341	2.358	1,888,815	2.3516	0.00%
2000-08-25	0	7.250	7.250	7.350	7.200	7.550	2,832,509	20,726,065	7.3172	2.341	2.341	2.374	2.325	2.438	8,770,634	2.3631	-0.68%
2000-08-24	0	7.300	7.300	7.350	7.150	7.450	4,156,000	30,335,060	7.2991	2.358	2.358	2.374	2.309	2.406	12,868,716	2.3573	-2.01%
2000-08-23	0	7.450	7.400	7.500	7.350	7.650	3,491,000	26,074,200	7.4690	2.406	2.390	2.422	2.374	2.471	10,809,597	2.4121	-3.25%
2000-08-22	0	7.700	7.650	7.700	7.500	7.700	2,627,370	20,052,601	7.6322	2.487	2.471	2.487	2.422	2.487	8,135,437	2.4648	1.32%
2000-08-21	0	7.600	7.600	7.650	7.600	7.750	885,000	6,778,475	7.6593	2.454	2.454	2.471	2.454	2.503	2,740,330	2.4736	-2.56%
2000-08-18	0	7.800	7.800	7.950	7.800	8.000	1,750,500	13,880,808	7.9296	2.519	2.519	2.567	2.519	2.584	5,420,281	2.5609	-1.89%
2000-08-17	0	7.950	7.900	7.950	7.700	8.000	2,893,900	22,806,990	7.8811	2.567	2.551	2.567	2.487	2.584	8,960,726	2.5452	0.63%
2000-08-16	0	7.900	7.850	7.900	7.700	7.900	4,757,948	37,350,427	7.8501	2.551	2.535	2.551	2.487	2.551	14,732,599	2.5352	0.64%
2000-08-15	0	7.850	7.800	7.850	7.450	7.850	4,067,543	31,234,970	7.6791	2.535	2.519	2.535	2.406	2.535	12,594,816	2.4800	5.37%
2000-08-14	0	7.450	7.350	7.450	7.300	7.450	1,865,500	13,672,710	7.3292	2.406	2.374	2.406	2.358	2.406	5,776,369	2.3670	3.47%
2000-08-11	0	7.200	7.150	7.250	7.200	7.400	3,359,500	24,493,200	7.2907	2.325	2.309	2.341	2.325	2.390	10,402,418	2.3546	-4.00%
2000-08-10	0	7.500	7.300	7.500	7.500	7.550	1,507,000	11,353,600	7.5339	2.422	2.358	2.422	2.422	2.438	4,666,303	2.4331	-1.32%
2000-08-09	0	7.600	7.550	7.600	7.500	7.650	6,044,952	45,891,915	7.5918	2.454	2.438	2.454	2.422	2.471	18,717,702	2.4518	-1.30%
2000-08-08	0	7.700	7.650	7.700	7.300	7.700	7,248,992	54,786,509	7.5578	2.487	2.471	2.487	2.358	2.487	22,445,914	2.4408	4.05%
2000-08-07	0	7.400	7.400	7.450	7.150	7.450	4,589,000	33,349,525	7.2673	2.390	2.390	2.406	2.309	2.406	14,209,465	2.3470	3.50%
2000-08-04	0	7.150	7.100	7.150	7.100	7.250	4,473,749	32,056,798	7.1655	2.309	2.293	2.309	2.293	2.341	13,852,600	2.3141	-0.69%
2000-08-03	0	7.200	7.150	7.200	7.100	7.200	3,794,000	27,097,460	7.1422	2.325	2.309	2.325	2.293	2.325	11,747,812	2.3066	1.41%
2000-08-02	0	7.100	7.100	7.150	7.000	7.150	7,026,020	49,914,237	7.1042	2.293	2.293	2.309	2.261	2.309	21,755,499	2.2943	-0.70%
2000-08-01	0	7.150	7.100	7.150	7.050	7.200	2,225,952	15,835,545	7.1141	2.309	2.293	2.309	2.277	2.325	6,892,479	2.2975	0.70%
2000-07-31	0	7.100	7.100	7.200	7.000	7.200	4,969,801	35,480,348	7.1392	2.293	2.293	2.325	2.261	2.325	15,388,584	2.3056	-1.39%
2000-07-28	0	7.200	7.150	7.200	7.100	7.250	3,594,000	25,753,900	7.1658	2.325	2.309	2.325	2.293	2.341	11,128,528	2.3142	-0.69%
2000-07-27	0	7.250	7.150	7.250	7.000	7.250	6,693,000	47,819,400	7.1447	2.341	2.309	2.341	2.261	2.341	20,724,330	2.3074	1.40%
2000-07-26	0	7.150	7.150	7.200	6.900	7.150	4,499,080	31,950,983	7.1017	2.309	2.309	2.325	2.228	2.309	13,931,035	2.2935	0.00%
2000-07-25	0	7.150	7.150	7.200	6.850	7.250	8,190,816	58,522,262	7.1449	2.309	2.309	2.325	2.212	2.341	25,362,195	2.3075	2.88%
2000-07-24	0	6.950	6.950	7.000	6.950	7.000	1,247,700	8,698,745	6.9718	2.245	2.245	2.261	2.245	2.261	3,863,401	2.2516	0.00%
2000-07-21	0	6.950	6.900	7.000	6.900	7.050	8,761,150	61,171,765	6.9822	2.245	2.228	2.261	2.228	2.277	27,128,188	2.2549	2.96%
2000-07-20	0	6.750	6.750	6.800	6.400	6.800	2,883,000	19,126,225	6.6341	2.180	2.180	2.196	2.067	2.196	8,926,975	2.1425	2.27%
2000-07-19	0	6.600	6.600	6.650	6.550	6.650	2,841,375	18,763,150	6.6035	2.131	2.131	2.148	2.115	2.148	8,798,086	2.1326	0.00%
2000-07-18	0	6.600	6.600	6.650	6.600	6.800	3,686,500	24,561,125	6.6625	2.131	2.131	2.148	2.131	2.196	11,414,947	2.1517	-3.65%
2000-07-17	0	6.850	6.800	6.850	6.800	7.000	3,355,000	23,064,450	6.8746	2.212	2.196	2.212	2.196	2.261	10,388,484	2.2202	3.01%
2000-07-14	0	6.650	6.550	6.650	6.550	7.000	4,155,000	27,728,050	6.6734	2.148	2.115	2.148	2.115	2.261	12,865,619	2.1552	-2.92%
2000-07-13	0	6.850	6.850	6.900	6.850	7.000	5,273,000	36,485,085	6.9192	2.212	2.212	2.228	2.212	2.261	16,327,415	2.2346	-0.72%
2000-07-12	0	6.900	6.900	6.950	6.800	7.050	6,634,910	45,964,917	6.9277	2.228	2.228	2.245	2.196	2.277	20,544,459	2.2373	-1.43%
2000-07-11	0	7.000	7.000	7.050	6.700	7.100	15,445,700	107,478,685	6.9585	2.261	2.261	2.277	2.164	2.293	47,826,353	2.2473	3.70%
2000-07-10	0	6.750	6.700	6.750	6.250	7.050	19,775,392	132,218,959	6.6860	2.180	2.164	2.180	2.018	2.277	61,232,892	2.1593	9.76%
2000-07-07	0	6.150	6.150	6.200	5.900	6.200	4,889,500	29,979,325	6.1314	1.986	1.986	2.002	1.905	2.002	15,139,939	1.9801	-0.81%
2000-07-06	0	6.200	6.150	6.250	5.700	6.200	7,852,800	46,965,225	5.9807	2.002	1.986	2.018	1.841	2.002	24,315,556	1.9315	5.98%
2000-07-05	0	5.850	5.850	5.900	5.600	5.900	7,779,500	44,591,685	5.7319	1.889	1.889	1.905	1.809	1.905	24,088,589	1.8512	3.54%
2000-07-04	0	5.650	5.550	5.650	5.500	5.650	5,017,673	27,850,070	5.5504	1.825	1.792	1.825	1.776	1.825	15,536,816	1.7925	1.80%
2000-07-03	0	5.550	5.550	5.600	5.300	5.600	3,026,000	16,674,863	5.5105	1.792	1.792	1.809	1.712	1.809	9,369,763	1.7796	5.71%
2000-06-30	0	5.250	5.300	5.400	5.150	5.550	2,471,451	13,347,020	5.4005	1.696	1.712	1.744	1.663	1.792	7,652,647	1.7441	-1.87%
2000-06-29	0	5.350	5.250	5.350	5.150	5.400	2,975,481	15,772,165	5.3007	1.728	1.696	1.728	1.663	1.744	9,213,335	1.7119	-0.93%
2000-06-28	0	5.400	5.400	5.450	5.400	5.500	1,193,715	6,501,568	5.4465	1.744	1.744	1.760	1.744	1.776	3,696,241	1.7590	-3.57%
2000-06-27	0	5.600	5.550	5.600	5.450	5.600	5,259,540	28,997,112	5.5132	1.809	1.792	1.809	1.760	1.809	16,285,738	1.7805	1.82%
2000-06-26	0	5.500	5.450	5.500	5.500	5.550	420,305	2,314,286	5.5062	1.776	1.760	1.776	1.776	1.792	1,301,440	1.7782	-0.90%
2000-06-23	0	5.550	5.550	5.600	5.400	5.600	653,500	3,614,975	5.5317	1.792	1.792	1.809	1.744	1.809	2,023,510	1.7865	1.83%
2000-06-22	0	5.450	5.450	5.550	5.450	5.700	1,172,500	6,481,960	5.5283	1.760	1.760	1.792	1.760	1.841	3,630,551	1.7854	-5.22%
2000-06-21	0	5.750	5.750	5.800	5.450	5.800	2,516,000	13,972,650	5.5535	1.857	1.857	1.873	1.760	1.873	7,790,589	1.7935	4.55%
2000-06-20	0	5.500	5.500	5.550	5.450	5.700	1,869,000	10,365,625	5.5461	1.776	1.776	1.792	1.760	1.841	5,787,206	1.7911	0.00%
2000-06-19	0	5.500	5.500	5.550	5.400	5.550	1,878,500	10,331,660	5.5000	1.776	1.776	1.792	1.744	1.792	5,816,622	1.7762	-0.90%
2000-06-16	0	5.550	5.550	5.600	5.350	5.600	4,162,500	22,749,400	5.4653	1.792	1.792	1.809	1.728	1.809	12,888,842	1.7650	2.78%
2000-06-15	0	5.400	5.350	5.400	5.300	5.450	2,103,640	11,301,357	5.3723	1.744	1.728	1.744	1.712	1.760	6,513,750	1.7350	3.85%
2000-06-14	0	5.200	5.150	5.200	5.050	5.200	1,538,500	7,926,013	5.1518	1.679	1.663	1.679	1.631	1.679	4,763,840	1.6638	2.97%
2000-06-13	0	5.050	5.000	5.100	4.950	5.100	943,500	4,757,638	5.0425	1.631	1.615	1.647	1.599	1.647	2,921,471	1.6285	-0.98%
2000-06-12	0	5.100	5.100	5.200	5.000	5.150	650,913	3,299,899	5.0696	1.647	1.647	1.679	1.615	1.663	2,015,499	1.6373	0.99%
2000-06-09	0	5.050	5.050	5.100	5.000	5.100	293,500	1,486,425	5.0645	1.631	1.631	1.647	1.615	1.647	908,799	1.6356	0.00%
2000-06-08	0	5.050	5.000	5.100	4.975	5.200	697,650	3,516,335	5.0403	1.631	1.615	1.647	1.607	1.679	2,160,216	1.6278	-1.94%
2000-06-07	0	5.150	5.100	5.150	5.050	5.250	1,148,500	5,895,100	5.1329	1.663	1.647	1.663	1.631	1.696	3,556,237	1.6577	-2.83%
2000-06-05	0	5.300	5.200	5.300	5.000	5.350	3,162,000	16,270,625	5.1457	1.712	1.679	1.712	1.615	1.728	9,790,876	1.6618	8.16%
2000-06-02	0	4.900	4.900	4.925	4.700	4.900	3,253,000	15,639,650	4.8078	1.582	1.582	1.591	1.518	1.582	10,072,650	1.5527	5.38%
2000-06-01	0	4.650	4.650	4.700	4.625	4.725	4,902,712	22,816,117	4.6538	1.502	1.502	1.518	1.494	1.526	15,180,849	1.5030	0.54%
2000-05-31	0	4.625	4.625	4.700	4.625	4.850	3,664,500	17,517,838	4.7804	1.494	1.494	1.518	1.494	1.566	11,346,826	1.5439	-1.07%
2000-05-30	0	4.675	4.675	4.700	4.650	4.775	1,466,400	6,903,938	4.7081	1.510	1.510	1.518	1.502	1.542	4,540,588	1.5205	0.00%
2000-05-29	0	4.675	4.675	4.700	4.600	4.675	770,600	3,588,014	4.6561	1.510	1.510	1.518	1.486	1.510	2,386,100	1.5037	0.54%
2000-05-26	0	4.650	4.650	4.700	4.600	4.750	2,067,375	9,783,165	4.7322	1.502	1.502	1.518	1.486	1.534	6,401,458	1.5283	-2.62%
2000-05-25	0	4.775	4.775	4.800	4.725	4.825	6,501,000	30,643,788	4.7137	1.542	1.542	1.550	1.526	1.558	20,129,817	1.5223	1.60%
2000-05-24	0	4.700	4.675	4.700	4.675	4.800	3,477,775	16,435,657	4.7259	1.518	1.510	1.518	1.510	1.550	10,768,647	1.5263	-2.08%
2000-05-23	0	4.800	4.800	4.825	4.600	4.825	2,403,034	11,434,686	4.7584	1.550	1.550	1.558	1.486	1.558	7,440,799	1.5368	3.23%
2000-05-22	0	4.650	4.600	4.675	4.450	4.675	3,365,800	15,422,293	4.5821	1.502	1.486	1.510	1.437	1.510	10,421,926	1.4798	1.09%
2000-05-19	0	4.600	4.600	4.625	4.600	4.675	5,005,500	23,158,688	4.6266	1.486	1.486	1.494	1.486	1.510	15,499,123	1.4942	-1.08%
2000-05-18	0	4.650	4.625	4.650	4.625	4.725	3,233,000	15,074,486	4.6627	1.502	1.494	1.502	1.494	1.526	10,010,721	1.5058	-3.13%
2000-05-17	0	4.800	4.775	4.800	4.725	4.900	5,618,500	27,142,720	4.8310	1.550	1.542	1.550	1.526	1.582	17,397,228	1.5602	-0.52%
2000-05-16	0	4.825	4.800	4.850	4.700	4.850	4,497,500	21,399,345	4.7581	1.558	1.550	1.566	1.518	1.566	13,926,143	1.5366	1.58%
2000-05-15	0	4.750	4.725	4.750	4.725	4.875	5,349,000	25,641,563	4.7937	1.534	1.526	1.534	1.526	1.574	16,562,743	1.5481	-2.56%
2000-05-12	0	4.875	4.875	4.900	4.750	4.925	3,924,000	18,912,588	4.8197	1.574	1.574	1.582	1.534	1.591	12,150,347	1.5565	2.63%
2000-05-10	0	4.750	4.725	4.750	4.725	4.950	4,788,550	23,149,150	4.8343	1.534	1.526	1.534	1.526	1.599	14,827,355	1.5612	-5.00%
2000-05-09	0	5.000	4.975	5.000	4.975	5.100	1,387,000	6,960,300	5.0182	1.615	1.607	1.615	1.607	1.647	4,294,733	1.6207	-1.96%
2000-05-08	0	5.100	5.050	5.100	5.050	5.350	2,675,799	13,752,248	5.1395	1.647	1.631	1.647	1.631	1.728	8,285,394	1.6598	-1.92%
2000-05-05	0	5.200	5.200	5.250	5.200	5.450	1,587,500	8,427,460	5.3086	1.679	1.679	1.696	1.679	1.760	4,915,565	1.7144	-3.70%
2000-05-04	0	5.400	5.350	5.400	5.400	5.500	1,301,500	7,060,900	5.4252	1.744	1.728	1.744	1.744	1.776	4,029,989	1.7521	-3.57%
2000-05-03	0	5.600	5.550	5.600	5.500	5.600	3,116,290	17,411,112	5.5871	1.809	1.792	1.809	1.776	1.809	9,649,338	1.8044	0.00%
2000-05-02	0	5.600	5.500	5.600	5.600	5.700	3,627,700	20,424,590	5.6302	1.809	1.776	1.809	1.809	1.841	11,232,878	1.8183	1.82%
2000-04-28	0	5.500	5.400	5.450	5.450	5.650	2,048,836	11,340,279	5.5350	1.776	1.744	1.760	1.760	1.825	6,344,054	1.7875	-1.79%
2000-04-27	0	5.600	5.550	5.600	5.550	5.600	3,527,100	19,589,190	5.5539	1.809	1.792	1.809	1.792	1.809	10,921,378	1.7937	-0.88%
2000-04-26	0	5.650	5.600	5.650	5.550	5.750	4,192,100	23,443,510	5.5923	1.825	1.809	1.825	1.792	1.857	12,980,496	1.8061	-0.88%
2000-04-25	0	5.700	5.600	5.700	5.100	5.700	5,762,500	31,541,834	5.4736	1.841	1.809	1.841	1.647	1.841	17,843,112	1.7677	8.57%
2000-04-20	0	5.250	5.200	5.250	5.200	5.250	1,402,000	7,355,680	5.2466	1.696	1.679	1.696	1.679	1.696	4,341,179	1.6944	-1.87%
2000-04-19	0	5.350	5.300	5.350	5.300	5.350	2,935,500	15,567,300	5.3031	1.728	1.712	1.728	1.712	1.728	9,089,537	1.7127	2.88%
2000-04-18	0	5.200	5.150	5.250	4.875	5.200	4,173,000	21,257,713	5.0941	1.679	1.663	1.696	1.574	1.679	12,921,355	1.6452	6.67%
2000-04-17	0	4.875	4.875	4.900	4.700	4.900	2,189,000	10,658,950	4.8693	1.574	1.574	1.582	1.518	1.582	6,778,060	1.5726	-4.41%
2000-04-14	0	5.100	5.100	5.150	5.000	5.250	3,248,700	16,471,305	5.0701	1.647	1.647	1.663	1.615	1.696	10,059,335	1.6374	-3.77%
2000-04-13	0	5.300	5.300	5.350	5.050	5.350	4,295,810	22,734,687	5.2923	1.712	1.712	1.728	1.631	1.728	13,301,626	1.7092	0.95%
2000-04-12	0	5.350	5.400	5.450	5.050	5.400	3,088,500	16,239,675	5.2581	1.696	1.711	1.727	1.600	1.711	9,745,447	1.6664	2.88%
2000-04-11	0	5.200	5.150	5.200	4.975	5.250	3,233,500	16,716,438	5.1698	1.648	1.632	1.648	1.577	1.664	10,202,979	1.6384	2.97%
2000-04-10	0	5.050	5.050	5.100	4.950	5.100	2,588,824	13,074,663	5.0504	1.600	1.600	1.616	1.569	1.616	8,168,770	1.6006	-2.88%
2000-04-07	0	5.200	5.200	5.250	5.050	5.350	4,272,015	21,966,074	5.1419	1.648	1.648	1.664	1.600	1.696	13,479,908	1.6295	-0.95%
2000-04-06	0	5.250	5.150	5.250	4.925	5.250	4,595,614	23,316,320	5.0736	1.664	1.632	1.664	1.561	1.664	14,500,991	1.6079	3.96%
2000-04-05	0	5.050	5.000	5.050	4.975	5.200	4,640,215	23,634,591	5.0934	1.600	1.585	1.600	1.577	1.648	14,641,725	1.6142	-0.98%
2000-04-03	0	5.100	5.100	5.150	4.825	5.300	9,201,200	47,152,480	5.1246	1.616	1.616	1.632	1.529	1.680	29,033,448	1.6241	5.70%
2000-03-31	0	4.825	4.850	4.900	4.700	4.950	4,656,829	22,599,392	4.8530	1.529	1.537	1.553	1.490	1.569	14,694,149	1.5380	1.58%
2000-03-30	0	4.750	4.725	4.750	4.550	4.800	1,799,000	8,536,050	4.7449	1.505	1.497	1.505	1.442	1.521	5,676,561	1.5037	2.15%
2000-03-29	0	4.650	4.650	4.675	4.525	4.750	1,241,038	5,752,035	4.6349	1.474	1.474	1.482	1.434	1.505	3,915,969	1.4689	-3.13%
2000-03-28	0	4.800	4.800	4.825	4.550	4.800	2,965,500	13,787,500	4.6493	1.521	1.521	1.529	1.442	1.521	9,357,333	1.4734	6.67%
2000-03-27	0	4.500	4.500	4.525	4.450	4.575	2,253,550	10,177,940	4.5164	1.426	1.426	1.434	1.410	1.450	7,110,847	1.4313	0.00%
2000-03-24	0	4.500	4.500	4.525	4.475	4.600	3,061,500	13,877,800	4.5330	1.426	1.426	1.434	1.418	1.458	9,660,251	1.4366	-0.55%
2000-03-23	0	4.525	4.525	4.550	4.500	4.600	2,942,000	13,390,188	4.5514	1.434	1.434	1.442	1.426	1.458	9,283,181	1.4424	-1.63%
2000-03-22	0	4.600	4.550	4.600	4.475	4.600	2,809,000	12,696,650	4.5200	1.458	1.442	1.458	1.418	1.458	8,863,513	1.4325	1.66%
2000-03-21	0	4.525	4.525	4.550	4.475	4.600	2,087,500	9,528,500	4.5646	1.434	1.434	1.442	1.418	1.458	6,586,893	1.4466	-2.16%
2000-03-20	0	4.625	4.600	4.625	4.450	4.625	889,300	4,043,905	4.5473	1.466	1.458	1.466	1.410	1.466	2,806,095	1.4411	1.09%
2000-03-17	0	4.575	4.575	4.600	4.500	4.650	1,803,500	8,220,700	4.5582	1.450	1.450	1.458	1.426	1.474	5,690,760	1.4446	1.67%
2000-03-16	0	4.500	4.500	4.525	4.425	4.600	1,787,000	8,062,267	4.5116	1.426	1.426	1.434	1.402	1.458	5,638,696	1.4298	1.69%
2000-03-15	0	4.425	4.425	4.450	4.400	4.500	2,464,000	10,937,213	4.4388	1.402	1.402	1.410	1.394	1.426	7,774,901	1.4067	-1.67%
2000-03-14	0	4.500	4.475	4.500	4.400	4.550	1,989,062	8,967,807	4.5086	1.426	1.418	1.426	1.394	1.442	6,276,282	1.4288	2.27%
2000-03-13	0	4.400	4.375	4.500	4.375	4.625	3,518,180	15,689,048	4.4594	1.394	1.387	1.426	1.387	1.466	11,101,258	1.4133	-2.22%
2000-03-10	0	4.500	4.500	4.525	4.400	4.500	1,336,746	5,967,820	4.4644	1.426	1.426	1.434	1.394	1.426	4,217,966	1.4149	1.12%
2000-03-09	0	4.450	4.450	4.500	4.400	4.500	1,761,000	7,826,088	4.4441	1.410	1.410	1.426	1.394	1.426	5,556,656	1.4084	-1.11%
2000-03-08	0	4.500	4.475	4.500	4.400	4.525	1,428,000	6,403,100	4.4840	1.426	1.418	1.426	1.394	1.434	4,505,908	1.4210	-1.10%
2000-03-07	0	4.550	4.550	4.575	4.375	4.575	1,526,500	6,880,200	4.5072	1.442	1.442	1.450	1.387	1.450	4,816,715	1.4284	1.68%
2000-03-06	0	4.475	4.475	4.500	4.450	4.550	1,872,000	8,398,525	4.4864	1.418	1.418	1.426	1.410	1.442	5,906,905	1.4218	-0.56%
2000-03-03	0	4.500	4.450	4.500	4.250	4.550	2,361,918	10,566,231	4.4736	1.426	1.410	1.426	1.347	1.442	7,452,791	1.4178	1.69%
2000-03-02	0	4.425	4.400	4.425	4.350	4.450	1,944,552	8,553,105	4.3985	1.402	1.394	1.402	1.379	1.410	6,135,836	1.3940	-0.56%
2000-03-01	0	4.450	4.425	4.450	4.400	4.475	2,217,280	9,828,609	4.4327	1.410	1.402	1.410	1.394	1.418	6,996,401	1.4048	1.71%
2000-02-29	0	4.375	4.350	4.375	4.350	4.675	7,536,650	33,877,603	4.4950	1.387	1.379	1.387	1.379	1.482	23,781,130	1.4246	-4.89%
2000-02-28	0	4.600	4.600	4.625	4.600	4.825	3,134,500	14,717,925	4.6955	1.458	1.458	1.466	1.458	1.529	9,890,595	1.4881	-4.66%
2000-02-25	0	4.825	4.800	4.825	4.750	4.850	2,490,505	11,962,830	4.8034	1.529	1.521	1.529	1.505	1.537	7,858,535	1.5223	0.52%
2000-02-24	0	4.800	4.800	4.825	4.750	4.875	2,891,000	13,880,674	4.8013	1.521	1.521	1.529	1.505	1.545	9,122,256	1.5216	0.52%
2000-02-23	0	4.775	4.750	4.775	4.775	4.925	5,189,500	25,010,600	4.8195	1.513	1.505	1.513	1.513	1.561	16,374,938	1.5274	-1.04%
2000-02-22	0	4.825	4.825	4.850	4.800	4.975	1,619,500	7,840,123	4.8411	1.529	1.529	1.537	1.521	1.577	5,110,167	1.5342	-3.02%
2000-02-21	0	4.975	4.950	4.975	4.950	5.050	3,343,860	16,651,553	4.9797	1.577	1.569	1.577	1.569	1.600	10,551,209	1.5782	0.00%
2000-02-18	0	4.975	4.975	5.000	4.900	5.000	1,777,500	8,840,113	4.9733	1.577	1.577	1.585	1.553	1.585	5,608,720	1.5761	0.00%
2000-02-17	0	4.975	4.975	5.000	4.900	5.100	3,134,500	15,696,063	5.0075	1.577	1.577	1.585	1.553	1.616	9,890,595	1.5870	-0.50%
2000-02-16	0	5.000	4.950	5.000	4.900	5.100	5,604,000	27,901,788	4.9789	1.585	1.569	1.585	1.553	1.616	17,682,850	1.5779	4.17%
2000-02-15	0	4.800	4.800	4.825	4.700	4.850	3,960,000	18,963,338	4.7887	1.521	1.521	1.529	1.490	1.537	12,495,376	1.5176	1.59%
2000-02-14	0	4.725	4.725	4.750	4.700	4.825	3,837,565	18,202,912	4.7433	1.497	1.497	1.505	1.490	1.529	12,109,045	1.5032	-2.07%
2000-02-11	0	4.825	4.825	4.900	4.800	4.850	3,827,500	18,396,048	4.8063	1.529	1.529	1.553	1.521	1.537	12,077,286	1.5232	1.05%
2000-02-10	0	4.775	4.775	4.800	4.725	4.900	4,805,500	23,096,038	4.8062	1.513	1.513	1.521	1.497	1.553	15,163,265	1.5232	-2.55%
2000-02-09	0	4.900	4.875	4.900	4.850	5.050	4,898,500	24,127,350	4.9255	1.553	1.545	1.553	1.537	1.600	15,456,717	1.5610	-1.51%
2000-02-08	0	4.975	4.975	5.000	4.975	5.200	1,700,500	8,527,438	5.0147	1.577	1.577	1.585	1.577	1.648	5,365,754	1.5892	-3.40%
2000-02-03	0	5.150	5.150	5.200	5.150	5.300	1,054,422	5,483,644	5.2006	1.632	1.632	1.648	1.632	1.680	3,327,121	1.6482	-1.90%
2000-02-02	0	5.250	5.250	5.300	5.050	5.300	2,847,564	14,587,684	5.1229	1.664	1.664	1.680	1.600	1.680	8,985,198	1.6235	5.00%
2000-02-01	0	5.000	4.975	5.000	4.975	5.200	11,506,500	58,303,203	5.0670	1.585	1.577	1.585	1.577	1.648	36,307,587	1.6058	-0.99%
2000-01-31	0	5.050	5.000	5.050	5.000	5.300	3,888,717	20,292,346	5.2183	1.600	1.585	1.600	1.585	1.680	12,270,450	1.6538	-5.61%
2000-01-28	0	5.350	5.350	5.400	5.300	5.450	3,687,500	19,832,750	5.3784	1.696	1.696	1.711	1.680	1.727	11,635,530	1.7045	-0.93%
2000-01-27	0	5.400	5.400	5.450	5.350	5.500	1,787,500	9,769,500	5.4655	1.711	1.711	1.727	1.696	1.743	5,640,274	1.7321	0.93%
2000-01-26	0	5.350	5.400	5.450	5.300	5.500	1,795,500	9,711,200	5.4086	1.696	1.711	1.727	1.680	1.743	5,665,517	1.7141	0.94%
2000-01-25	0	5.300	5.300	5.400	5.300	5.450	2,245,000	12,126,400	5.4015	1.680	1.680	1.711	1.680	1.727	7,083,869	1.7118	-2.75%
2000-01-24	0	5.450	5.450	5.500	5.450	5.550	1,960,803	10,730,236	5.4724	1.727	1.727	1.743	1.727	1.759	6,187,114	1.7343	0.00%
2000-01-21	0	5.450	5.450	5.550	5.350	5.550	4,749,900	25,829,130	5.4378	1.727	1.727	1.759	1.696	1.759	14,987,825	1.7233	0.00%
2000-01-20	0	5.450	5.400	5.450	5.400	5.700	4,870,450	26,987,310	5.5410	1.727	1.711	1.727	1.711	1.806	15,368,208	1.7560	-2.68%
2000-01-19	0	5.600	5.550	5.600	5.550	5.800	5,387,000	30,190,900	5.6044	1.775	1.759	1.775	1.759	1.838	16,998,129	1.7761	-5.08%
2000-01-18	0	5.900	5.850	5.900	5.850	5.950	1,421,500	8,418,125	5.9220	1.870	1.854	1.870	1.854	1.886	4,485,398	1.8768	-2.48%
2000-01-17	0	6.050	5.950	6.050	5.650	6.100	2,939,500	17,307,055	5.8878	1.917	1.886	1.917	1.791	1.933	9,275,292	1.8659	7.08%
2000-01-14	0	5.650	5.600	5.650	5.550	5.850	5,718,040	32,375,041	5.6619	1.791	1.775	1.791	1.759	1.854	18,042,692	1.7944	-1.74%
2000-01-13	0	5.750	5.700	5.750	5.700	6.000	6,045,500	35,052,150	5.7981	1.822	1.806	1.822	1.806	1.902	19,075,959	1.8375	-4.17%
2000-01-12	0	6.000	5.950	6.000	5.850	6.100	1,204,900	7,235,025	6.0047	1.902	1.886	1.902	1.854	1.933	3,801,939	1.9030	1.69%
2000-01-11	0	5.900	5.950	6.000	5.800	6.200	2,421,500	14,564,475	6.0147	1.870	1.886	1.902	1.838	1.965	7,640,796	1.9061	-2.48%
2000-01-10	0	6.050	6.000	6.050	6.000	6.200	2,095,006	12,689,181	6.0569	1.917	1.902	1.917	1.902	1.965	6,610,578	1.9195	0.00%
2000-01-07	0	6.050	6.000	6.050	5.950	6.100	2,794,500	16,836,550	6.0249	1.917	1.902	1.917	1.886	1.933	8,817,760	1.9094	2.54%
2000-01-06	0	5.900	5.950	6.000	5.800	6.200	3,758,500	22,553,468	6.0007	1.870	1.886	1.902	1.838	1.965	11,859,563	1.9017	-2.48%
2000-01-05	0	6.050	6.050	6.150	6.050	6.350	3,362,000	20,739,740	6.1689	1.917	1.917	1.949	1.917	2.012	10,608,448	1.9550	-5.47%
2000-01-04	0	6.400	6.400	6.450	6.400	6.500	2,512,000	16,127,450	6.4202	2.028	2.028	2.044	2.028	2.060	7,926,360	2.0347	-2.29%
2000-01-03	0	6.550	6.550	6.600	6.500	6.850	3,788,500	25,342,475	6.6893	2.076	2.076	2.092	2.060	2.171	11,954,225	2.1200	0.00%
1999-12-30	0	6.550	6.450	6.550	6.400	6.550	499,786	3,230,123	6.4630	2.076	2.044	2.076	2.028	2.076	1,577,024	2.0482	3.97%
1999-12-29	0	6.300	6.300	6.400	6.250	6.750	2,647,613	16,948,136	6.4013	1.997	1.997	2.028	1.981	2.139	8,354,273	2.0287	-6.67%
1999-12-28	0	6.750	6.700	6.750	6.500	6.800	1,139,013	7,575,431	6.6509	2.139	2.123	2.139	2.060	2.155	3,594,039	2.1078	2.27%
1999-12-24	0	6.600	6.550	6.600	6.450	6.600	639,000	4,148,861	6.4927	2.092	2.076	2.092	2.044	2.092	2,016,299	2.0577	2.33%
1999-12-23	0	6.450	6.400	6.500	6.300	6.450	1,641,865	10,491,087	6.3897	2.044	2.028	2.060	1.997	2.044	5,180,738	2.0250	0.00%
1999-12-22	0	6.450	6.400	6.500	6.400	6.500	957,662	6,198,104	6.4721	2.044	2.028	2.060	2.028	2.060	3,021,805	2.0511	-3.01%
1999-12-21	0	6.650	6.550	6.650	6.500	6.650	911,000	5,962,350	6.5448	2.107	2.076	2.107	2.060	2.107	2,874,568	2.0742	0.76%
1999-12-20	0	6.600	6.550	6.600	6.550	6.700	649,299	4,283,093	6.5965	2.092	2.076	2.092	2.076	2.123	2,048,797	2.0905	0.00%
1999-12-17	0	6.600	6.600	6.650	6.500	6.800	1,322,160	8,714,378	6.5910	2.092	2.092	2.107	2.060	2.155	4,171,941	2.0888	0.00%
1999-12-16	0	6.600	6.600	6.650	6.500	6.650	1,068,581	7,036,785	6.5852	2.092	2.092	2.107	2.060	2.107	3,371,798	2.0870	-1.49%
1999-12-15	0	6.700	6.600	6.700	6.550	6.800	1,893,000	12,572,950	6.6418	2.123	2.092	2.123	2.076	2.155	5,973,168	2.1049	-2.19%
1999-12-14	0	6.850	6.800	6.850	6.750	7.250	1,764,000	12,091,600	6.8546	2.171	2.155	2.171	2.139	2.298	5,566,122	2.1724	-4.20%
1999-12-13	0	7.150	7.100	7.150	6.800	7.200	12,962,801	91,455,877	7.0553	2.266	2.250	2.266	2.155	2.282	40,902,796	2.2359	5.15%
1999-12-10	0	6.800	6.800	6.850	6.750	6.900	3,127,711	21,322,948	6.8174	2.155	2.155	2.171	2.139	2.187	9,869,173	2.1606	0.74%
1999-12-09	0	6.750	6.750	6.800	6.550	6.900	2,785,500	18,734,941	6.7259	2.139	2.139	2.155	2.076	2.187	8,789,361	2.1315	1.50%
1999-12-08	0	6.650	6.650	6.700	6.650	6.800	1,863,743	12,515,535	6.7153	2.107	2.107	2.123	2.107	2.155	5,880,851	2.1282	-2.92%
1999-12-07	0	6.850	6.750	6.850	6.750	7.000	2,965,279	20,344,823	6.8610	2.171	2.139	2.171	2.139	2.218	9,356,635	2.1744	-1.44%
1999-12-06	0	6.950	6.900	6.950	6.800	7.200	2,873,500	19,983,369	6.9544	2.203	2.187	2.203	2.155	2.282	9,067,036	2.2040	-2.11%
1999-12-03	0	7.100	6.950	7.050	6.500	7.150	21,486,400	146,857,222	6.8349	2.250	2.203	2.234	2.060	2.266	67,798,144	2.1661	10.08%
1999-12-02	0	6.450	6.450	6.500	6.150	6.450	8,433,500	54,071,650	6.4115	2.044	2.044	2.060	1.949	2.044	26,611,049	2.0319	4.03%
1999-12-01	0	6.200	6.150	6.200	6.000	6.300	2,086,341	12,855,652	6.1618	1.965	1.949	1.965	1.902	1.997	6,583,236	1.9528	3.33%
1999-11-30	0	6.000	5.950	6.000	5.950	6.400	3,640,446	22,607,956	6.2102	1.902	1.886	1.902	1.886	2.028	11,487,056	1.9681	-5.51%
1999-11-29	0	6.350	6.300	6.350	6.250	6.400	3,519,276	22,295,872	6.3354	2.012	1.997	2.012	1.981	2.028	11,104,716	2.0078	2.42%
1999-11-26	0	6.200	6.200	6.250	6.150	6.300	832,586	5,195,854	6.2406	1.965	1.965	1.981	1.949	1.997	2,627,140	1.9778	-0.80%
1999-11-25	0	6.250	6.200	6.250	6.200	6.400	2,256,000	14,160,200	6.2767	1.981	1.965	1.981	1.965	2.028	7,118,578	1.9892	-1.57%
1999-11-24	0	6.350	6.300	6.350	6.250	6.400	2,744,800	17,321,050	6.3105	2.012	1.997	2.012	1.981	2.028	8,660,936	1.9999	0.00%
1999-11-23	0	6.350	6.350	6.400	6.300	6.650	4,053,000	25,865,845	6.3819	2.012	2.012	2.028	1.997	2.107	12,788,828	2.0225	-3.05%
1999-11-22	0	6.550	6.500	6.550	6.350	6.550	4,363,850	28,395,209	6.5069	2.076	2.060	2.076	2.012	2.076	13,769,684	2.0622	3.97%
1999-11-19	0	6.300	6.250	6.300	6.300	6.400	3,565,360	22,537,044	6.3211	1.997	1.981	1.997	1.997	2.028	11,250,130	2.0033	-0.79%
1999-11-18	0	6.350	6.300	6.350	6.300	6.650	2,700,336	17,214,159	6.3748	2.012	1.997	2.012	1.997	2.107	8,520,635	2.0203	-3.05%
1999-11-17	0	6.550	6.500	6.550	6.450	6.600	2,751,905	17,981,555	6.5342	2.076	2.060	2.076	2.044	2.092	8,683,356	2.0708	3.15%
1999-11-16	0	6.350	6.300	6.400	6.300	6.550	4,394,500	28,372,600	6.4564	2.012	1.997	2.028	1.997	2.076	13,866,397	2.0461	-0.78%
1999-11-15	0	6.400	6.400	6.450	6.350	6.500	3,992,137	25,631,384	6.4205	2.028	2.028	2.044	2.012	2.060	12,596,781	2.0348	0.79%
1999-11-12	0	6.350	6.350	6.400	6.300	6.550	4,507,922	28,694,538	6.3654	2.012	2.012	2.028	1.997	2.076	14,224,288	2.0173	-2.31%
1999-11-11	0	6.500	6.500	6.600	6.500	6.800	3,450,818	22,895,999	6.6349	2.060	2.060	2.092	2.060	2.155	10,888,704	2.1027	-3.70%
1999-11-10	0	6.950	6.950	7.000	6.900	7.200	3,211,000	22,398,250	6.9755	2.139	2.139	2.155	2.124	2.216	10,432,190	2.1470	-2.11%
1999-11-09	0	7.100	7.100	7.150	7.000	7.200	3,046,000	21,590,915	7.0883	2.185	2.185	2.201	2.155	2.216	9,896,123	2.1818	0.71%
1999-11-08	0	7.050	6.950	7.000	6.900	7.100	1,988,525	13,954,920	7.0177	2.170	2.139	2.155	2.124	2.185	6,460,502	2.1600	2.17%
1999-11-05	0	6.900	6.850	6.900	6.850	6.950	961,500	6,622,650	6.8878	2.124	2.108	2.124	2.108	2.139	3,123,809	2.1201	-0.72%
1999-11-04	0	6.950	6.950	7.000	6.650	7.200	2,487,950	17,171,865	6.9020	2.139	2.139	2.155	2.047	2.216	8,083,079	2.1244	4.51%
1999-11-03	0	6.650	6.600	6.700	6.600	6.700	1,104,000	7,362,805	6.6692	2.047	2.031	2.062	2.031	2.062	3,586,776	2.0528	0.76%
1999-11-02	0	6.600	6.600	6.650	6.550	6.650	946,000	6,260,556	6.6179	2.031	2.031	2.047	2.016	2.047	3,073,451	2.0370	0.00%
1999-11-01	0	6.600	6.600	6.650	6.600	6.750	2,026,737	13,547,372	6.6843	2.031	2.031	2.047	2.031	2.078	6,584,648	2.0574	-1.49%
1999-10-29	0	6.700	6.650	6.700	6.550	6.800	1,848,587	12,337,553	6.6740	2.062	2.047	2.062	2.016	2.093	6,005,858	2.0543	0.75%
1999-10-28	0	6.650	6.650	6.700	6.650	6.750	1,181,500	7,939,325	6.7197	2.047	2.047	2.062	2.047	2.078	3,838,565	2.0683	0.76%
1999-10-27	0	6.600	6.600	6.700	6.600	6.700	751,000	5,013,233	6.6754	2.031	2.031	2.062	2.031	2.062	2,439,917	2.0547	-1.49%
1999-10-26	0	6.700	6.650	6.700	6.600	6.700	1,295,000	8,619,650	6.6561	2.062	2.047	2.062	2.031	2.062	4,207,314	2.0487	0.00%
1999-10-25	0	6.700	6.650	6.700	6.650	6.750	3,111,500	20,810,835	6.6884	2.062	2.047	2.062	2.047	2.078	10,108,925	2.0587	0.00%
1999-10-22	0	6.700	6.650	6.700	6.600	6.750	3,569,500	23,691,901	6.6373	2.062	2.047	2.062	2.031	2.078	11,596,917	2.0429	0.00%
1999-10-21	0	6.700	6.650	6.700	6.600	6.750	2,250,000	15,019,350	6.6753	2.062	2.047	2.062	2.031	2.078	7,310,005	2.0546	0.00%
1999-10-20	0	6.700	6.650	6.700	6.650	6.700	1,509,000	10,070,136	6.6734	2.062	2.047	2.062	2.047	2.062	4,902,577	2.0540	1.52%
1999-10-19	0	6.600	6.550	6.600	6.500	6.700	1,205,500	7,943,975	6.5898	2.031	2.016	2.031	2.001	2.062	3,916,538	2.0283	-3.65%
1999-10-15	0	6.850	6.850	6.900	6.800	6.900	964,500	6,597,925	6.8408	2.108	2.108	2.124	2.093	2.124	3,133,556	2.1056	-0.72%
1999-10-14	0	6.900	6.850	6.900	6.750	6.900	1,655,650	11,272,525	6.8085	2.124	2.108	2.124	2.078	2.124	5,379,027	2.0956	2.99%
1999-10-13	0	6.700	6.650	6.700	6.600	6.850	2,794,500	18,763,450	6.7144	2.062	2.047	2.062	2.031	2.108	9,079,027	2.0667	-3.60%
1999-10-12	0	6.950	6.850	7.000	6.850	7.100	2,312,000	16,130,475	6.9768	2.139	2.108	2.155	2.108	2.185	7,511,437	2.1475	-2.11%
1999-10-11	0	7.100	7.100	7.150	7.050	7.200	1,295,500	9,220,975	7.1177	2.185	2.185	2.201	2.170	2.216	4,208,939	2.1908	-1.39%
1999-10-08	0	7.200	7.150	7.200	7.150	7.200	1,115,500	8,012,650	7.1830	2.216	2.201	2.216	2.201	2.216	3,624,138	2.2109	-1.37%
1999-10-07	0	7.300	7.150	7.300	7.150	7.450	1,212,500	8,954,643	7.3853	2.247	2.201	2.247	2.201	2.293	3,939,281	2.2732	-0.68%
1999-10-06	0	7.350	7.150	7.350	7.300	7.400	1,422,000	10,490,000	7.3769	2.262	2.201	2.262	2.247	2.278	4,619,923	2.2706	1.38%
1999-10-05	0	7.250	7.200	7.250	7.050	7.250	1,723,800	12,370,800	7.1765	2.232	2.216	2.232	2.170	2.232	5,600,439	2.2089	1.40%
1999-10-04	0	7.150	7.100	7.150	7.100	7.250	3,845,500	27,334,187	7.1081	2.201	2.185	2.201	2.185	2.232	12,493,611	2.1879	1.42%
1999-09-30	0	7.050	7.000	7.100	7.000	7.200	2,432,843	17,309,167	7.1148	2.170	2.155	2.185	2.155	2.216	7,904,042	2.1899	0.71%
1999-09-29	0	7.000	6.950	7.100	6.950	7.100	2,164,000	15,176,925	7.0134	2.155	2.139	2.185	2.139	2.185	7,030,601	2.1587	-2.10%
1999-09-28	0	7.150	7.100	7.150	7.100	7.200	1,334,000	9,482,121	7.1080	2.201	2.185	2.201	2.185	2.216	4,334,021	2.1878	0.70%
1999-09-27	0	7.100	7.100	7.150	6.750	7.150	2,268,000	16,079,129	7.0896	2.185	2.185	2.201	2.078	2.201	7,368,485	2.1821	0.00%
1999-09-24	0	7.100	7.100	7.150	7.000	7.200	2,915,732	20,681,353	7.0930	2.185	2.185	2.201	2.155	2.216	9,472,896	2.1832	-3.40%
1999-09-23	0	7.350	7.350	7.400	7.300	7.450	1,814,715	13,399,381	7.3837	2.262	2.262	2.278	2.247	2.293	5,895,812	2.2727	-1.34%
1999-09-22	0	7.450	7.450	7.500	7.200	7.550	2,434,000	18,058,650	7.4193	2.293	2.293	2.308	2.216	2.324	7,907,801	2.2836	0.00%
1999-09-21	0	7.450	7.450	7.500	7.400	7.550	1,097,500	8,209,975	7.4806	2.293	2.293	2.308	2.278	2.324	3,565,658	2.3025	-1.32%
1999-09-20	0	7.550	7.500	7.550	7.300	7.550	1,866,500	13,826,913	7.4079	2.324	2.308	2.324	2.247	2.324	6,064,056	2.2801	0.00%
1999-09-17	0	7.550	7.500	7.550	7.300	7.550	2,536,100	18,886,805	7.4472	2.324	2.308	2.324	2.247	2.324	8,239,513	2.2922	2.03%
1999-09-15	0	7.400	7.400	7.500	7.400	7.550	1,075,160	8,007,827	7.4480	2.278	2.278	2.308	2.278	2.324	3,493,078	2.2925	-1.99%
1999-09-14	0	7.550	7.550	7.600	7.550	7.650	654,100	4,966,725	7.5932	2.324	2.324	2.339	2.324	2.355	2,125,100	2.3372	-1.31%
1999-09-13	0	7.650	7.600	7.650	7.600	7.700	1,339,000	10,249,200	7.6544	2.355	2.339	2.355	2.339	2.370	4,350,265	2.3560	0.00%
1999-09-10	0	7.650	7.600	7.650	7.600	7.750	1,135,500	8,694,050	7.6566	2.355	2.339	2.355	2.339	2.385	3,689,116	2.3567	-0.65%
1999-09-09	0	7.700	7.650	7.700	7.450	7.700	2,799,500	21,284,800	7.6031	2.370	2.355	2.370	2.293	2.370	9,095,271	2.3402	4.76%
1999-09-08	0	7.350	7.350	7.400	7.300	7.500	1,589,500	11,753,950	7.3947	2.262	2.262	2.278	2.247	2.308	5,164,113	2.2761	-3.92%
1999-09-07	0	7.650	7.600	7.650	7.600	7.700	542,950	4,161,703	7.6650	2.355	2.339	2.355	2.339	2.370	1,763,986	2.3593	0.66%
1999-09-06	0	7.600	7.550	7.600	7.550	7.600	453,840	3,446,082	7.5932	2.339	2.324	2.339	2.324	2.339	1,474,477	2.3372	2.01%
1999-09-03	0	7.450	7.450	7.500	7.450	7.550	521,220	3,928,767	7.5376	2.293	2.293	2.308	2.293	2.324	1,693,387	2.3201	-1.97%
1999-09-02	0	7.600	7.550	7.600	7.550	7.800	941,150	7,205,200	7.6557	2.339	2.324	2.339	2.324	2.401	3,057,694	2.3564	-2.56%
1999-09-01	0	7.800	7.800	7.850	7.650	7.900	2,742,500	21,370,651	7.7924	2.401	2.401	2.416	2.355	2.432	8,910,084	2.3985	1.96%
1999-08-31	0	7.650	7.600	7.650	7.600	7.950	2,800,255	21,651,358	7.7319	2.355	2.339	2.355	2.339	2.447	9,097,724	2.3799	-3.77%
1999-08-30	0	7.950	7.900	7.950	7.550	7.950	3,619,500	28,314,775	7.8228	2.447	2.432	2.447	2.324	2.447	11,759,362	2.4078	5.30%
1999-08-27	0	7.550	7.550	7.600	7.500	7.750	787,700	6,046,230	7.6758	2.324	2.324	2.339	2.308	2.385	2,559,152	2.3626	-1.95%
1999-08-26	0	7.700	7.700	7.750	7.600	7.750	1,416,000	10,908,450	7.7037	2.370	2.370	2.385	2.339	2.385	4,600,430	2.3712	1.99%
1999-08-25	0	7.550	7.500	7.550	7.450	7.550	649,500	4,880,075	7.5136	2.324	2.308	2.324	2.293	2.324	2,110,155	2.3127	0.00%
1999-08-24	0	7.550	7.550	7.600	7.500	7.700	291,000	2,199,325	7.5578	2.324	2.324	2.339	2.308	2.370	945,427	2.3263	-1.95%
1999-08-23	0	7.700	7.650	7.750	7.700	7.950	527,000	4,142,725	7.8610	2.370	2.355	2.385	2.370	2.447	1,712,166	2.4196	-1.91%
1999-08-20	0	7.850	7.800	7.850	7.700	7.850	4,074,800	31,767,740	7.7961	2.416	2.401	2.416	2.370	2.416	13,238,582	2.3996	0.00%
1999-08-19	0	7.850	7.800	7.850	7.450	7.900	3,499,500	26,877,800	7.6805	2.416	2.401	2.416	2.293	2.432	11,369,495	2.3640	3.97%
1999-08-18	0	7.550	7.550	7.600	7.500	7.600	1,028,500	7,776,350	7.5609	2.324	2.324	2.339	2.308	2.339	3,341,485	2.3272	0.00%
1999-08-17	0	7.550	7.500	7.550	7.450	7.550	730,200	5,477,463	7.5013	2.324	2.308	2.324	2.293	2.324	2,372,340	2.3089	-1.31%
1999-08-16	0	7.650	7.600	7.650	7.450	7.700	2,149,875	16,231,655	7.5500	2.355	2.339	2.355	2.293	2.370	6,984,710	2.3239	2.00%
1999-08-13	0	7.500	7.450	7.550	7.300	7.550	3,623,000	26,845,575	7.4098	2.308	2.293	2.324	2.247	2.324	11,770,733	2.2807	0.00%
1999-08-12	0	7.500	7.400	7.450	6.950	7.600	3,273,715	24,139,667	7.3738	2.308	2.278	2.293	2.139	2.339	10,635,944	2.2696	7.91%
1999-08-11	0	6.950	6.950	7.000	6.950	7.200	3,278,500	22,995,625	7.0141	2.139	2.139	2.155	2.139	2.216	10,651,490	2.1589	-0.71%
1999-08-10	0	7.000	7.000	7.050	6.900	7.550	3,837,500	27,547,600	7.1785	2.155	2.155	2.170	2.124	2.324	12,467,620	2.2095	-5.41%
1999-08-09	0	7.400	7.400	7.450	7.400	7.500	1,588,500	11,882,925	7.4806	2.278	2.278	2.293	2.278	2.308	5,160,864	2.3025	-1.33%
1999-08-06	0	7.500	7.500	7.550	7.450	7.600	2,311,125	17,463,906	7.5565	2.308	2.308	2.324	2.293	2.339	7,508,594	2.3259	-0.66%
1999-08-05	0	7.550	7.500	7.550	7.400	7.600	3,192,500	24,058,825	7.5360	2.324	2.308	2.324	2.278	2.339	10,372,085	2.3196	-1.31%
1999-08-04	0	7.650	7.600	7.650	7.500	7.650	1,801,500	13,652,125	7.5782	2.355	2.339	2.355	2.308	2.355	5,852,878	2.3325	1.32%
1999-08-03	0	7.550	7.550	7.600	7.500	7.650	1,576,000	11,943,750	7.5785	2.324	2.324	2.339	2.308	2.355	5,120,253	2.3326	-0.66%
1999-08-02	0	7.600	7.550	7.600	7.300	7.600	6,659,000	49,189,804	7.3870	2.339	2.324	2.339	2.247	2.339	21,634,367	2.2737	5.56%
1999-07-30	0	7.200	7.200	7.250	7.050	7.300	2,639,570	18,897,793	7.1594	2.216	2.216	2.232	2.170	2.247	8,575,676	2.2037	0.70%
1999-07-29	0	7.150	7.150	7.200	7.100	7.250	1,358,937	9,741,490	7.1685	2.201	2.201	2.216	2.185	2.232	4,415,039	2.2064	-0.69%
1999-07-28	0	7.200	7.150	7.200	7.150	7.350	2,627,500	18,932,725	7.2056	2.216	2.201	2.216	2.201	2.262	8,536,462	2.2179	-0.69%
1999-07-27	0	7.250	7.200	7.250	7.150	7.250	3,723,000	26,810,200	7.2012	2.232	2.216	2.232	2.201	2.232	12,095,622	2.2165	1.40%
1999-07-26	0	7.150	7.150	7.200	7.100	7.200	1,582,500	11,290,868	7.1348	2.201	2.201	2.216	2.185	2.216	5,141,370	2.1961	0.00%
1999-07-23	0	7.150	7.100	7.150	7.000	7.150	2,763,846	19,548,753	7.0730	2.201	2.185	2.201	2.155	2.201	8,979,435	2.1771	0.70%
1999-07-22	0	7.100	7.050	7.150	7.000	7.150	1,880,000	13,323,050	7.0867	2.185	2.170	2.201	2.155	2.201	6,107,916	2.1813	-0.70%
1999-07-21	0	7.150	7.100	7.150	7.000	7.150	4,242,500	30,171,569	7.1117	2.201	2.185	2.201	2.155	2.201	13,783,421	2.1890	-0.69%
1999-07-20	0	7.200	7.150	7.200	7.150	7.400	2,855,000	20,538,225	7.1938	2.216	2.201	2.216	2.201	2.278	9,275,585	2.2142	0.70%
1999-07-19	0	7.150	7.150	7.200	7.150	7.350	1,652,250	11,975,325	7.2479	2.201	2.201	2.216	2.201	2.262	5,367,981	2.2309	-3.38%
1999-07-16	0	7.400	7.400	7.450	7.200	7.500	3,211,500	23,626,250	7.3568	2.278	2.278	2.293	2.216	2.308	10,433,814	2.2644	-0.67%
1999-07-15	0	7.450	7.400	7.450	7.300	7.450	817,000	6,013,875	7.3609	2.293	2.278	2.293	2.247	2.293	2,654,344	2.2657	2.05%
1999-07-14	0	7.300	7.300	7.400	7.300	7.400	3,969,000	29,168,450	7.3491	2.247	2.247	2.278	2.247	2.278	12,894,850	2.2620	-2.01%
1999-07-13	0	7.450	7.450	7.500	7.300	7.500	1,576,500	11,735,750	7.4442	2.293	2.293	2.308	2.247	2.308	5,121,877	2.2913	0.68%
1999-07-12	0	7.400	7.400	7.450	7.400	7.650	847,616	6,405,872	7.5575	2.278	2.278	2.293	2.278	2.355	2,753,812	2.3262	-1.33%
1999-07-09	0	7.500	7.400	7.450	7.450	7.650	2,188,075	16,491,648	7.5371	2.308	2.278	2.293	2.293	2.355	7,108,818	2.3199	0.67%
1999-07-08	0	7.450	7.450	7.550	7.450	7.700	1,340,100	10,096,194	7.5339	2.293	2.293	2.324	2.293	2.370	4,353,839	2.3189	-2.61%
1999-07-07	0	7.650	7.600	7.650	7.500	7.700	2,135,300	16,227,890	7.5998	2.355	2.339	2.355	2.308	2.370	6,937,358	2.3392	2.68%
1999-07-06	0	7.450	7.400	7.500	7.400	7.600	2,364,734	17,711,258	7.4897	2.293	2.278	2.308	2.278	2.339	7,682,764	2.3053	-3.25%
1999-07-05	0	7.700	7.650	7.700	7.500	7.800	2,610,500	20,001,291	7.6619	2.370	2.355	2.370	2.308	2.401	8,481,231	2.3583	-1.28%
1999-07-02	0	7.800	7.650	7.850	7.400	7.850	6,142,150	46,663,629	7.5973	2.401	2.355	2.416	2.278	2.416	19,955,178	2.3384	6.85%
1999-06-30	0	7.300	7.250	7.300	7.200	7.650	2,486,996	18,447,622	7.4176	2.247	2.232	2.247	2.216	2.355	8,079,980	2.2831	-2.67%
1999-06-29	0	7.500	7.450	7.500	7.450	7.650	2,495,403	18,836,930	7.5487	2.308	2.293	2.308	2.293	2.355	8,107,293	2.3235	-0.66%
1999-06-28	0	7.550	7.450	7.550	7.300	7.600	1,589,700	11,935,165	7.5078	2.324	2.293	2.324	2.247	2.339	5,164,762	2.3109	4.14%
1999-06-25	0	7.250	7.250	7.300	7.250	7.600	2,148,500	15,971,404	7.4337	2.232	2.232	2.247	2.232	2.339	6,980,243	2.2881	-2.68%
1999-06-24	0	7.450	7.400	7.450	7.350	7.600	1,206,500	9,006,785	7.4652	2.293	2.278	2.293	2.262	2.339	3,919,787	2.2978	-2.61%
1999-06-23	0	7.650	7.600	7.650	7.450	7.700	2,092,500	15,913,965	7.6052	2.355	2.339	2.355	2.293	2.370	6,798,305	2.3409	-0.65%
1999-06-22	0	7.700	7.650	7.700	7.500	7.750	4,207,690	32,087,932	7.6260	2.370	2.355	2.370	2.308	2.385	13,670,327	2.3473	3.36%
1999-06-21	0	7.450	7.450	7.500	7.300	7.500	4,659,000	34,420,787	7.3880	2.293	2.293	2.308	2.247	2.308	15,136,584	2.2740	3.47%
1999-06-17	0	7.200	7.150	7.250	7.150	7.300	2,088,979	15,029,655	7.1947	2.216	2.201	2.232	2.201	2.247	6,786,866	2.2145	1.41%
1999-06-16	0	7.100	7.100	7.150	6.800	7.150	2,306,500	16,306,675	7.0699	2.185	2.185	2.201	2.093	2.201	7,493,568	2.1761	4.41%
1999-06-15	0	6.800	6.800	6.850	6.800	7.100	2,453,000	16,907,475	6.8926	2.093	2.093	2.108	2.093	2.185	7,969,530	2.1215	-4.23%
1999-06-14	0	7.100	7.050	7.150	7.050	7.250	721,890	5,126,131	7.1010	2.185	2.170	2.201	2.170	2.232	2,345,342	2.1857	-2.74%
1999-06-11	0	7.300	7.250	7.300	7.050	7.300	2,975,000	21,384,225	7.1880	2.247	2.232	2.247	2.170	2.247	9,665,452	2.2124	2.82%
1999-06-10	0	7.100	7.050	7.100	7.000	7.150	8,506,000	60,309,325	7.0902	2.185	2.170	2.185	2.155	2.201	27,635,069	2.1823	3.65%
1999-06-09	0	6.850	6.850	6.900	6.750	6.950	1,480,837	10,209,799	6.8946	2.108	2.108	2.124	2.078	2.139	4,811,078	2.1221	-0.72%
1999-06-08	0	6.900	6.850	6.950	6.850	7.100	3,386,800	23,497,902	6.9381	2.124	2.108	2.139	2.108	2.185	11,003,345	2.1355	-0.72%
1999-06-07	0	6.950	6.950	7.050	6.600	7.050	2,738,000	18,786,891	6.8615	2.139	2.139	2.170	2.031	2.170	8,895,464	2.1120	5.30%
1999-06-04	0	6.600	6.600	6.650	6.600	6.700	1,119,425	7,399,922	6.6105	2.031	2.031	2.047	2.031	2.062	3,636,890	2.0347	-0.75%
1999-06-03	0	6.650	6.650	6.700	6.550	6.700	877,000	5,781,255	6.5921	2.047	2.047	2.062	2.016	2.062	2,849,278	2.0290	-0.75%
1999-06-02	0	6.700	6.700	6.750	6.500	6.700	2,908,000	19,305,350	6.6387	2.062	2.062	2.078	2.001	2.062	9,447,776	2.0434	1.52%
1999-06-01	0	6.600	6.600	6.650	6.500	6.650	2,191,000	14,218,400	6.4895	2.031	2.031	2.047	2.001	2.047	7,118,321	1.9974	0.76%
1999-05-31	0	6.550	6.550	6.600	6.400	6.600	2,327,500	15,005,767	6.4472	2.016	2.016	2.031	1.970	2.031	7,561,794	1.9844	2.34%
1999-05-28	0	6.400	6.400	6.450	6.350	6.550	3,122,999	20,080,055	6.4297	1.970	1.970	1.985	1.955	2.016	10,146,284	1.9791	-1.54%
1999-05-27	0	6.500	6.500	6.600	6.500	6.650	1,754,700	11,546,570	6.5804	2.001	2.001	2.031	2.001	2.047	5,700,830	2.0254	-1.52%
1999-05-26	0	6.600	6.550	6.600	6.450	6.600	1,445,000	9,483,075	6.5627	2.031	2.016	2.031	1.985	2.031	4,694,648	2.0200	3.12%
1999-05-25	0	6.400	6.400	6.500	6.350	6.600	1,640,000	10,654,075	6.4964	1.970	1.970	2.001	1.955	2.031	5,328,182	1.9996	-1.54%
1999-05-24	0	6.500	6.550	6.650	6.300	6.550	1,663,600	10,567,681	6.3523	2.001	2.016	2.047	1.939	2.016	5,404,856	1.9552	2.36%
1999-05-21	0	6.350	6.350	6.400	6.350	6.400	1,149,258	7,327,414	6.3758	1.955	1.955	1.970	1.955	1.970	3,733,814	1.9624	-1.55%
1999-05-20	0	6.450	6.450	6.500	6.450	6.650	4,004,000	26,111,325	6.5213	1.985	1.985	2.001	1.985	2.047	13,008,561	2.0072	0.00%
1999-05-19	0	6.450	6.400	6.450	6.400	6.700	3,321,000	21,632,675	6.5139	1.985	1.970	1.985	1.970	2.062	10,789,568	2.0050	-3.73%
1999-05-18	0	6.700	6.650	6.750	6.600	6.800	2,076,500	13,888,800	6.6886	2.062	2.047	2.078	2.031	2.093	6,746,323	2.0587	0.00%
1999-05-17	0	6.700	6.700	6.750	6.600	6.800	3,196,000	21,605,425	6.7601	2.062	2.062	2.078	2.031	2.093	10,383,457	2.0808	-2.90%
1999-05-14	0	6.900	6.850	6.900	6.850	7.000	6,115,000	42,150,213	6.8929	2.124	2.108	2.124	2.108	2.155	19,866,970	2.1216	0.73%
1999-05-13	0	6.850	6.850	6.900	6.800	6.950	4,417,500	30,288,175	6.8564	2.108	2.108	2.124	2.093	2.139	14,351,977	2.1104	0.74%
1999-05-12	0	6.800	6.800	6.850	6.750	6.950	4,592,500	31,311,168	6.8179	2.093	2.093	2.108	2.078	2.139	14,920,533	2.0985	1.49%
1999-05-11	0	6.700	6.650	6.700	6.650	6.900	3,739,500	25,473,625	6.8120	2.062	2.047	2.062	2.047	2.124	12,149,229	2.0967	-2.19%
1999-05-10	0	6.850	6.800	6.850	6.800	7.100	5,170,612	36,131,140	6.9878	2.108	2.093	2.108	2.093	2.185	16,798,756	2.1508	-2.84%
1999-05-07	0	7.050	7.050	7.100	7.050	7.450	7,498,500	54,816,370	7.3103	2.170	2.170	2.185	2.170	2.293	24,361,811	2.2501	-5.37%
1999-05-06	0	7.450	7.450	7.500	7.300	7.500	9,169,000	67,885,610	7.4038	2.293	2.293	2.308	2.247	2.308	29,789,084	2.2789	2.76%
1999-05-05	0	7.250	7.200	7.250	7.200	7.300	4,635,600	33,629,143	7.2545	2.232	2.216	2.232	2.216	2.247	15,060,560	2.2329	0.69%
1999-05-04	0	7.200	7.150	7.250	7.200	7.450	4,107,000	29,898,714	7.2799	2.216	2.201	2.232	2.216	2.293	13,343,196	2.2407	0.70%
1999-05-03	0	7.150	7.100	7.150	7.050	7.200	4,304,001	30,713,957	7.1361	2.201	2.185	2.201	2.170	2.216	13,983,231	2.1965	1.42%
1999-04-30	0	7.050	7.000	7.050	7.050	7.250	4,548,470	32,677,529	7.1843	2.170	2.155	2.170	2.170	2.232	14,777,485	2.2113	-1.40%
1999-04-29	0	7.150	7.100	7.150	6.950	7.250	5,271,110	37,390,226	7.0934	2.201	2.185	2.201	2.139	2.232	17,125,263	2.1833	0.00%
1999-04-28	0	7.150	7.050	7.150	7.000	7.250	5,099,840	36,306,278	7.1191	2.201	2.170	2.201	2.155	2.232	16,568,826	2.1912	1.42%
1999-04-27	0	7.050	7.000	7.050	7.000	7.300	2,688,000	19,302,525	7.1810	2.170	2.155	2.170	2.155	2.247	8,733,020	2.2103	-1.40%
1999-04-26	0	7.150	7.100	7.200	7.050	7.350	4,153,750	29,726,757	7.1566	2.201	2.185	2.216	2.170	2.262	13,495,082	2.2028	-0.69%
1999-04-23	0	7.200	7.200	7.250	7.200	7.450	6,300,000	45,978,350	7.2982	2.216	2.216	2.232	2.216	2.293	20,468,015	2.2464	0.00%
1999-04-22	0	7.200	7.200	7.250	7.150	7.450	5,641,298	41,062,016	7.2788	2.216	2.216	2.232	2.201	2.293	18,327,964	2.2404	-0.69%
1999-04-21	0	7.250	7.200	7.250	7.150	7.400	5,676,662	41,152,553	7.2494	2.232	2.216	2.232	2.201	2.278	18,442,858	2.2314	0.00%
1999-04-20	0	7.250	7.200	7.250	7.150	7.650	9,976,500	73,214,675	7.3387	2.232	2.216	2.232	2.201	2.355	32,412,564	2.2588	-7.64%
1999-04-19	0	7.850	7.600	7.850	7.500	8.100	5,942,521	47,298,914	7.9594	2.416	2.339	2.416	2.308	2.493	19,306,605	2.4499	-1.88%
1999-04-16	0	8.000	8.000	8.050	7.850	8.050	6,912,750	55,029,403	7.9606	2.462	2.462	2.478	2.416	2.478	22,458,773	2.4502	1.27%
1999-04-15	0	7.900	7.900	7.950	7.450	7.950	5,227,000	40,609,900	7.7693	2.432	2.432	2.447	2.293	2.447	16,981,955	2.3914	5.90%
1999-04-14	0	7.600	7.550	7.700	7.550	7.850	2,350,500	18,124,475	7.7109	2.296	2.281	2.326	2.281	2.372	7,779,832	2.3297	-3.18%
1999-04-13	0	7.850	7.800	7.850	7.500	8.000	5,814,110	45,554,582	7.8352	2.372	2.357	2.372	2.266	2.417	19,243,904	2.3672	1.95%
1999-04-12	0	7.700	7.650	7.700	7.150	7.700	4,578,375	33,995,579	7.4253	2.326	2.311	2.326	2.160	2.326	15,153,791	2.2434	4.76%
1999-04-09	0	7.350	7.350	7.400	7.050	7.400	4,166,500	30,266,750	7.2643	2.221	2.221	2.236	2.130	2.236	13,790,542	2.1947	2.80%
1999-04-08	0	7.150	7.100	7.150	7.000	7.300	4,486,600	31,969,730	7.1256	2.160	2.145	2.160	2.115	2.206	14,850,029	2.1528	0.70%
1999-04-07	0	7.100	7.100	7.150	6.850	7.300	8,716,500	62,515,950	7.1721	2.145	2.145	2.160	2.070	2.206	28,850,416	2.1669	4.41%
1999-04-01	0	6.800	6.750	6.800	6.600	6.800	2,850,002	19,237,913	6.7501	2.054	2.039	2.054	1.994	2.054	9,433,115	2.0394	0.74%
1999-03-31	0	6.750	6.700	6.750	6.650	6.850	5,110,000	34,645,315	6.7799	2.039	2.024	2.039	2.009	2.070	16,913,397	2.0484	1.50%
1999-03-30	0	6.650	6.650	6.700	6.600	6.800	6,015,000	40,469,268	6.7281	2.009	2.009	2.024	1.994	2.054	19,908,823	2.0327	2.31%
1999-03-29	0	6.500	6.500	6.550	6.500	6.900	3,847,531	25,225,762	6.5564	1.964	1.964	1.979	1.964	2.085	12,734,798	1.9809	-5.11%
1999-03-26	0	6.850	6.800	6.850	6.750	6.850	2,844,000	19,433,672	6.8332	2.070	2.054	2.070	2.039	2.070	9,413,249	2.0645	0.00%
1999-03-25	0	6.850	6.800	6.850	6.750	7.100	3,288,000	22,637,575	6.8849	2.070	2.054	2.070	2.039	2.145	10,882,828	2.0801	-3.52%
1999-03-24	0	7.100	7.050	7.100	6.800	7.100	4,506,500	31,473,750	6.9841	2.145	2.130	2.145	2.054	2.145	14,915,895	2.1101	0.71%
1999-03-23	0	7.050	7.000	7.050	6.850	7.100	5,075,500	35,383,239	6.9714	2.130	2.115	2.130	2.070	2.145	16,799,207	2.1062	-1.40%
1999-03-22	0	7.150	7.150	7.200	6.500	7.200	9,788,000	68,452,595	6.9935	2.160	2.160	2.175	1.964	2.175	32,396,933	2.1129	8.33%
1999-03-19	0	6.600	6.550	6.600	6.250	6.700	10,273,900	66,661,595	6.4884	1.994	1.979	1.994	1.888	2.024	34,005,196	1.9603	10.00%
1999-03-18	0	6.000	6.000	6.050	5.900	6.350	3,727,000	22,832,225	6.1262	1.813	1.813	1.828	1.783	1.919	12,335,857	1.8509	0.00%
1999-03-17	0	6.000	5.950	6.000	5.950	6.150	1,458,500	8,798,575	6.0326	1.813	1.798	1.813	1.798	1.858	4,827,434	1.8226	-3.23%
1999-03-16	0	6.200	6.150	6.200	6.100	6.250	3,713,998	22,943,453	6.1776	1.873	1.858	1.873	1.843	1.888	12,292,822	1.8664	0.81%
1999-03-15	0	6.150	6.100	6.150	6.000	6.150	1,305,500	7,918,025	6.0651	1.858	1.843	1.858	1.813	1.858	4,321,025	1.8324	1.65%
1999-03-12	0	6.050	6.050	6.100	5.950	6.150	1,782,000	10,759,802	6.0380	1.828	1.828	1.843	1.798	1.858	5,898,175	1.8243	-0.82%
1999-03-11	0	6.100	6.000	6.100	5.900	6.100	2,329,410	14,056,249	6.0343	1.843	1.813	1.843	1.783	1.843	7,710,027	1.8231	2.52%
1999-03-10	0	5.950	5.950	6.000	5.900	6.000	1,690,608	10,067,116	5.9547	1.798	1.798	1.813	1.783	1.813	5,595,680	1.7991	0.85%
1999-03-09	0	5.900	5.850	5.900	5.700	5.950	2,030,000	11,938,170	5.8809	1.783	1.767	1.783	1.722	1.798	6,719,021	1.7768	3.51%
1999-03-08	0	5.700	5.700	5.800	5.700	6.100	774,042	4,556,426	5.8865	1.722	1.722	1.752	1.722	1.843	2,561,973	1.7785	-4.20%
1999-03-05	0	5.950	5.900	5.950	5.700	6.000	3,774,500	22,283,996	5.9038	1.798	1.783	1.798	1.722	1.813	12,493,076	1.7837	1.71%
1999-03-04	0	5.850	5.800	5.900	5.700	5.850	2,523,500	14,613,550	5.7910	1.767	1.752	1.783	1.722	1.767	8,352,438	1.7496	2.63%
1999-03-03	0	5.700	5.700	5.750	5.450	5.750	1,450,722	8,179,343	5.6381	1.722	1.722	1.737	1.647	1.737	4,801,690	1.7034	-0.87%
1999-03-02	0	5.750	5.750	5.800	5.550	5.850	1,776,305	10,259,448	5.7757	1.737	1.737	1.752	1.677	1.767	5,879,325	1.7450	1.77%
1999-03-01	0	5.650	5.600	5.650	5.500	5.700	1,718,725	9,703,104	5.6455	1.707	1.692	1.707	1.662	1.722	5,688,743	1.7057	1.80%
1999-02-26	0	5.550	5.500	5.600	5.400	5.600	1,698,501	9,343,530	5.5010	1.677	1.662	1.692	1.631	1.692	5,621,805	1.6620	0.91%
1999-02-25	0	5.500	5.450	5.500	5.350	5.600	1,625,500	8,883,470	5.4651	1.662	1.647	1.662	1.616	1.692	5,380,181	1.6511	-2.65%
1999-02-24	0	5.650	5.550	5.650	5.250	5.650	1,724,816	9,495,506	5.5052	1.707	1.677	1.707	1.586	1.707	5,708,904	1.6633	5.61%
1999-02-23	0	5.350	5.300	5.350	5.300	5.350	525,000	2,755,105	5.2478	1.616	1.601	1.616	1.601	1.616	1,737,678	1.5855	2.88%
1999-02-22	0	5.200	5.150	5.200	5.100	5.250	1,962,500	10,247,920	5.2219	1.571	1.556	1.571	1.541	1.586	6,495,605	1.5777	0.00%
1999-02-19	0	5.200	5.200	5.250	5.200	5.350	890,000	4,662,850	5.2392	1.571	1.571	1.586	1.571	1.616	2,945,778	1.5829	-4.59%
1999-02-15	0	5.450	5.400	5.450	5.400	5.500	318,500	1,732,125	5.4384	1.647	1.631	1.647	1.631	1.662	1,054,191	1.6431	0.00%
1999-02-12	0	5.450	5.400	5.450	5.350	5.450	801,500	4,342,321	5.4177	1.647	1.631	1.647	1.616	1.647	2,652,855	1.6368	1.87%
1999-02-11	0	5.350	5.350	5.400	5.300	5.500	738,000	3,962,600	5.3694	1.616	1.616	1.631	1.601	1.662	2,442,678	1.6222	-1.83%
1999-02-10	0	5.450	5.450	5.500	5.250	5.450	1,036,494	5,499,944	5.3063	1.647	1.647	1.662	1.586	1.647	3,430,653	1.6032	0.00%
1999-02-09	0	5.450	5.400	5.500	5.100	5.450	1,450,500	7,709,575	5.3151	1.647	1.631	1.662	1.541	1.647	4,800,955	1.6058	5.83%
1999-02-08	0	5.150	5.150	5.200	5.050	5.150	1,974,000	10,128,975	5.1312	1.556	1.556	1.571	1.526	1.556	6,533,668	1.5503	0.00%
1999-02-05	0	5.150	5.100	5.150	5.000	5.150	1,914,000	9,693,900	5.0647	1.556	1.541	1.556	1.511	1.556	6,335,077	1.5302	-0.96%
1999-02-04	0	5.200	5.200	5.250	5.050	5.200	1,125,497	5,788,960	5.1435	1.571	1.571	1.586	1.526	1.571	3,725,240	1.5540	0.00%
1999-02-03	0	5.200	5.200	5.250	5.100	5.200	1,423,316	7,333,264	5.1522	1.571	1.571	1.586	1.541	1.571	4,710,980	1.5566	2.97%
1999-02-02	0	5.050	5.000	5.100	4.900	5.050	1,338,450	6,681,579	4.9920	1.526	1.511	1.541	1.480	1.526	4,430,085	1.5082	1.51%
1999-02-01	0	4.975	4.975	5.050	4.950	5.000	4,890,500	24,353,488	4.9798	1.503	1.503	1.526	1.496	1.511	16,186,882	1.5045	0.00%
1999-01-29	0	4.975	4.975	5.000	4.975	5.150	3,216,310	16,206,124	5.0387	1.503	1.503	1.511	1.503	1.556	10,645,544	1.5223	-3.40%
1999-01-28	0	5.150	5.150	5.200	5.100	5.350	4,104,500	21,237,275	5.1741	1.556	1.556	1.571	1.541	1.616	13,585,330	1.5633	-5.50%
1999-01-27	0	5.450	5.400	5.450	5.050	5.450	3,845,000	20,214,675	5.2574	1.647	1.631	1.647	1.526	1.647	12,726,421	1.5884	6.86%
1999-01-26	0	5.100	5.050	5.100	4.975	5.300	3,903,500	19,873,625	5.0912	1.541	1.526	1.541	1.503	1.601	12,920,048	1.5382	0.99%
1999-01-25	0	5.050	4.975	5.000	4.775	5.100	3,529,500	17,200,163	4.8733	1.526	1.503	1.511	1.443	1.541	11,682,159	1.4723	-3.81%
1999-01-22	0	5.250	5.250	5.300	5.250	5.400	3,693,500	19,671,825	5.3261	1.586	1.586	1.601	1.586	1.631	12,224,977	1.6092	-3.67%
1999-01-21	0	5.450	5.450	5.500	5.450	5.650	2,150,000	11,962,100	5.5638	1.647	1.647	1.662	1.647	1.707	7,116,204	1.6810	-3.54%
1999-01-20	0	5.650	5.650	5.700	5.650	5.800	897,000	5,102,900	5.6889	1.707	1.707	1.722	1.707	1.752	2,968,947	1.7188	-2.59%
1999-01-19	0	5.800	5.750	5.800	5.600	5.850	1,153,000	6,631,855	5.7518	1.752	1.737	1.752	1.692	1.767	3,816,271	1.7378	0.00%
1999-01-18	0	5.800	5.750	5.850	5.600	5.850	1,455,750	8,302,272	5.7031	1.752	1.737	1.767	1.692	1.767	4,818,332	1.7231	4.50%
1999-01-15	0	5.550	5.550	5.650	5.450	5.650	5,187,500	28,957,625	5.5822	1.677	1.677	1.707	1.647	1.707	17,169,911	1.6865	-1.77%
1999-01-14	0	5.650	5.600	5.650	5.550	5.750	3,516,000	20,073,325	5.7091	1.707	1.692	1.707	1.677	1.737	11,637,476	1.7249	-2.59%
1999-01-13	0	5.800	5.800	5.850	5.700	5.950	3,285,500	19,137,030	5.8247	1.752	1.752	1.767	1.722	1.798	10,874,553	1.7598	-2.52%
1999-01-12	0	5.950	5.900	5.950	5.850	5.950	1,742,500	10,294,925	5.9081	1.798	1.783	1.798	1.767	1.798	5,767,435	1.7850	0.00%
1999-01-11	0	5.950	5.900	5.950	5.900	6.000	1,396,307	8,324,714	5.9620	1.798	1.783	1.798	1.783	1.813	4,621,584	1.8013	-1.65%
1999-01-08	0	6.050	5.950	6.050	5.900	6.100	5,284,300	31,696,110	5.9982	1.828	1.798	1.828	1.783	1.843	17,490,306	1.8122	1.68%
1999-01-07	0	5.950	5.950	6.000	5.850	6.000	5,769,410	34,237,108	5.9342	1.798	1.798	1.813	1.767	1.813	19,095,953	1.7929	3.48%
1999-01-06	0	5.750	5.700	5.750	5.650	5.750	627,000	3,572,650	5.6980	1.737	1.722	1.737	1.707	1.737	2,075,284	1.7215	1.77%
1999-01-05	0	5.650	5.650	5.700	5.600	5.700	1,658,000	9,371,675	5.6524	1.707	1.707	1.722	1.692	1.722	5,487,752	1.7077	1.80%
1999-01-04	0	5.550	5.550	5.650	5.500	5.650	2,388,500	13,328,625	5.5803	1.677	1.677	1.707	1.662	1.707	7,905,606	1.6860	-3.48%
1998-12-31	0	5.750	5.750	5.800	5.750	5.800	1,024,000	5,899,125	5.7609	1.737	1.737	1.752	1.737	1.752	3,389,299	1.7405	-0.86%
1998-12-30	0	5.800	5.800	5.850	5.700	5.950	1,022,000	5,933,979	5.8062	1.752	1.752	1.767	1.722	1.798	3,382,679	1.7542	-2.52%
1998-12-29	0	5.950	5.950	6.000	5.850	6.000	2,233,500	13,235,525	5.9259	1.798	1.798	1.813	1.767	1.813	7,392,578	1.7904	1.71%
1998-12-28	0	5.850	5.850	5.900	5.800	5.900	572,500	3,341,925	5.8374	1.767	1.767	1.783	1.752	1.783	1,894,896	1.7636	0.00%
1998-12-24	0	5.850	5.850	5.900	5.850	5.950	628,500	3,709,875	5.9027	1.767	1.767	1.783	1.767	1.798	2,080,249	1.7834	-0.85%
1998-12-23	0	5.900	5.850	5.900	5.800	5.900	2,260,466	13,223,760	5.8500	1.783	1.767	1.783	1.752	1.783	7,481,831	1.7674	0.85%
1998-12-22	0	5.850	5.800	5.850	5.750	5.850	1,184,000	6,896,072	5.8244	1.767	1.752	1.767	1.737	1.767	3,918,877	1.7597	0.00%
1998-12-21	0	5.850	5.800	5.850	5.750	5.900	1,955,500	11,332,100	5.7950	1.767	1.752	1.767	1.737	1.783	6,472,436	1.7508	0.86%
1998-12-18	0	5.800	5.750	5.800	5.750	5.800	1,649,500	9,505,325	5.7625	1.752	1.737	1.752	1.737	1.752	5,459,618	1.7410	-0.85%
1998-12-17	0	5.850	5.800	5.850	5.650	5.850	2,239,269	12,930,317	5.7743	1.767	1.752	1.767	1.707	1.767	7,411,672	1.7446	0.86%
1998-12-16	0	5.800	5.800	5.850	5.800	5.850	2,415,000	14,019,550	5.8052	1.752	1.752	1.767	1.752	1.767	7,993,318	1.7539	0.00%
1998-12-15	0	5.800	5.700	5.800	5.650	5.800	1,253,000	7,142,940	5.7007	1.752	1.722	1.752	1.707	1.752	4,147,258	1.7223	2.65%
1998-12-14	0	5.650	5.650	5.700	5.550	5.700	3,549,000	20,424,658	5.7550	1.707	1.707	1.722	1.677	1.722	11,746,702	1.7388	-1.74%
1998-12-11	0	5.750	5.750	5.850	5.750	5.900	4,721,000	27,503,500	5.8258	1.737	1.737	1.767	1.737	1.783	15,625,861	1.7601	-2.54%
1998-12-10	0	5.900	5.900	5.950	5.800	5.950	5,011,500	29,363,295	5.8592	1.783	1.783	1.798	1.752	1.798	16,587,376	1.7702	0.85%
1998-12-09	0	5.850	5.800	5.850	5.750	5.850	2,308,000	13,383,025	5.7985	1.767	1.752	1.767	1.737	1.767	7,639,162	1.7519	1.74%
1998-12-08	0	5.750	5.750	5.800	5.700	5.800	1,767,500	10,167,550	5.7525	1.737	1.737	1.752	1.722	1.752	5,850,182	1.7380	-0.86%
1998-12-07	0	5.800	5.800	5.850	5.800	6.000	1,898,500	11,068,550	5.8302	1.752	1.752	1.767	1.752	1.813	6,283,774	1.7614	0.87%
1998-12-04	0	5.750	5.600	5.750	5.600	5.750	3,488,500	19,891,965	5.7022	1.737	1.692	1.737	1.692	1.737	11,546,455	1.7228	0.88%
1998-12-03	0	5.700	5.700	5.750	5.500	5.750	2,411,298	13,520,334	5.6071	1.722	1.722	1.737	1.662	1.737	7,981,065	1.6941	0.88%
1998-12-02	0	5.650	5.600	5.650	5.600	5.800	3,386,000	19,302,800	5.7008	1.707	1.692	1.707	1.692	1.752	11,207,194	1.7224	1.80%
1998-12-01	0	5.550	5.550	5.600	5.450	5.600	2,134,100	11,815,380	5.5365	1.677	1.677	1.692	1.647	1.692	7,063,577	1.6727	-0.89%
1998-11-30	0	5.600	5.550	5.600	5.550	5.750	3,489,000	19,686,450	5.6424	1.692	1.677	1.692	1.677	1.737	11,548,110	1.7047	-2.61%
1998-11-27	0	5.750	5.700	5.750	5.650	5.800	2,695,000	15,500,775	5.7517	1.737	1.722	1.737	1.707	1.752	8,920,079	1.7377	0.00%
1998-11-26	0	5.750	5.700	5.800	5.700	5.900	1,133,500	6,541,850	5.7714	1.737	1.722	1.752	1.722	1.783	3,751,729	1.7437	-1.71%
1998-11-25	0	5.850	5.800	5.850	5.800	6.050	5,565,330	32,990,981	5.9279	1.767	1.752	1.767	1.752	1.828	18,420,477	1.7910	0.00%
1998-11-24	0	5.850	5.850	5.900	5.750	5.900	8,324,511	48,439,456	5.8189	1.767	1.767	1.783	1.737	1.783	27,552,986	1.7580	4.46%
1998-11-23	0	5.600	5.550	5.600	5.600	5.700	1,954,000	10,999,450	5.6292	1.692	1.677	1.692	1.692	1.722	6,467,471	1.7007	0.90%
1998-11-20	0	5.550	5.550	5.600	5.550	5.850	1,854,000	10,476,716	5.6509	1.677	1.677	1.692	1.677	1.767	6,136,485	1.7073	-3.48%
1998-11-19	0	5.750	5.700	5.750	5.700	5.800	2,222,250	12,741,350	5.7335	1.737	1.722	1.737	1.722	1.752	7,355,342	1.7323	0.88%
1998-11-18	0	5.700	5.650	5.700	5.650	5.750	3,135,800	17,849,126	5.6920	1.722	1.707	1.722	1.707	1.737	10,379,067	1.7197	2.70%
1998-11-17	0	5.550	5.550	5.600	5.500	5.800	2,013,000	11,314,475	5.6207	1.677	1.677	1.692	1.662	1.752	6,662,753	1.6982	-4.31%
1998-11-16	0	5.800	5.750	5.800	5.700	5.800	3,160,000	18,107,326	5.7302	1.752	1.737	1.752	1.722	1.752	10,459,165	1.7312	2.65%
1998-11-13	0	5.650	5.650	5.700	5.600	5.750	1,318,000	7,495,245	5.6868	1.707	1.707	1.722	1.692	1.737	4,362,399	1.7181	0.00%
1998-11-12	0	5.650	5.600	5.650	5.600	5.900	1,881,320	10,805,862	5.7438	1.707	1.692	1.707	1.692	1.783	6,226,910	1.7353	-2.42%
1998-11-11	0	6.100	6.100	6.150	5.900	6.150	4,435,500	26,777,475	6.0371	1.749	1.749	1.764	1.692	1.764	15,466,919	1.7313	2.52%
1998-11-10	0	5.950	5.900	5.950	5.900	6.000	3,013,254	17,881,690	5.9343	1.706	1.692	1.706	1.692	1.721	10,507,441	1.7018	-0.83%
1998-11-09	0	6.000	5.950	6.000	5.900	6.000	1,743,500	10,410,000	5.9707	1.721	1.706	1.721	1.692	1.721	6,079,714	1.7123	0.84%
1998-11-06	0	5.950	5.900	5.950	5.900	6.100	3,066,500	18,368,875	5.9902	1.706	1.692	1.706	1.692	1.749	10,693,114	1.7178	-1.65%
1998-11-05	0	6.050	6.000	6.050	6.000	6.150	2,206,500	13,426,100	6.0848	1.735	1.721	1.735	1.721	1.764	7,694,230	1.7450	-0.82%
1998-11-04	0	6.100	6.100	6.150	6.000	6.200	3,248,100	19,787,010	6.0919	1.749	1.749	1.764	1.721	1.778	11,326,366	1.7470	0.00%
1998-11-03	0	6.100	6.100	6.150	6.050	6.200	5,016,621	30,641,145	6.1079	1.749	1.749	1.764	1.735	1.778	17,493,331	1.7516	0.83%
1998-11-02	0	6.050	6.000	6.050	5.950	6.150	4,925,475	29,782,516	6.0466	1.735	1.721	1.735	1.706	1.764	17,175,498	1.7340	0.83%
1998-10-30	0	6.000	5.950	6.000	5.950	6.200	8,446,724	51,019,283	6.0401	1.721	1.706	1.721	1.706	1.778	29,454,355	1.7321	1.69%
1998-10-29	0	5.900	5.850	5.950	5.750	6.100	4,616,300	27,125,260	5.8760	1.692	1.678	1.706	1.649	1.749	16,097,382	1.6851	-1.67%
1998-10-27	0	6.000	5.950	6.000	5.850	6.000	2,460,545	14,624,332	5.9435	1.721	1.706	1.721	1.678	1.721	8,580,104	1.7044	0.84%
1998-10-26	0	5.950	5.900	5.950	5.850	5.950	2,960,000	17,406,425	5.8805	1.706	1.692	1.706	1.678	1.706	10,321,740	1.6864	-0.83%
1998-10-23	0	6.000	6.000	6.050	5.900	6.050	3,020,510	17,938,042	5.9387	1.721	1.721	1.735	1.692	1.735	10,532,743	1.7031	0.00%
1998-10-22	0	6.000	5.950	6.000	5.800	6.000	3,519,500	20,809,725	5.9127	1.721	1.706	1.721	1.663	1.721	12,272,758	1.6956	2.56%
1998-10-21	0	5.850	5.800	5.900	5.800	6.050	3,642,000	21,661,300	5.9476	1.678	1.663	1.692	1.663	1.735	12,699,925	1.7056	-0.85%
1998-10-20	0	5.900	5.900	5.950	5.800	5.950	4,275,000	25,133,625	5.8792	1.692	1.692	1.706	1.663	1.706	14,907,243	1.6860	0.00%
1998-10-19	0	5.900	5.850	5.900	5.700	6.000	4,869,358	28,605,512	5.8746	1.692	1.678	1.692	1.635	1.721	16,979,814	1.6847	1.72%
1998-10-16	0	5.800	5.750	5.850	5.500	5.850	8,950,365	50,946,771	5.6921	1.663	1.649	1.678	1.577	1.678	31,210,589	1.6324	7.41%
1998-10-15	0	5.400	5.400	5.450	5.300	5.450	2,646,500	14,241,544	5.3813	1.549	1.549	1.563	1.520	1.563	9,228,542	1.5432	0.93%
1998-10-14	0	5.350	5.300	5.350	5.300	5.450	5,438,000	29,222,191	5.3737	1.534	1.520	1.534	1.520	1.563	18,962,711	1.5410	-0.93%
1998-10-13	0	5.400	5.400	5.450	5.250	5.550	5,777,185	31,236,400	5.4069	1.549	1.549	1.563	1.506	1.592	20,145,474	1.5505	-0.92%
1998-10-12	0	5.450	5.450	5.500	5.400	5.900	7,948,500	44,262,825	5.5687	1.563	1.563	1.577	1.549	1.692	27,717,011	1.5970	-4.39%
1998-10-09	0	5.700	5.650	5.700	5.350	5.750	9,266,621	51,261,304	5.5318	1.635	1.620	1.635	1.534	1.649	32,313,397	1.5864	5.56%
1998-10-08	0	5.400	5.400	5.450	5.200	5.500	4,800,000	25,946,650	5.4056	1.549	1.549	1.563	1.491	1.577	16,737,957	1.5502	3.85%
1998-10-07	0	5.200	5.100	5.200	4.975	5.250	4,204,777	21,153,877	5.0309	1.491	1.463	1.491	1.427	1.506	14,662,370	1.4427	4.00%
1998-10-05	0	5.000	4.975	5.000	4.950	5.050	1,285,100	6,433,673	5.0064	1.434	1.427	1.434	1.420	1.448	4,481,239	1.4357	-2.91%
1998-09-30	0	5.150	5.100	5.250	5.050	5.300	1,912,500	9,896,100	5.1744	1.477	1.463	1.506	1.448	1.520	6,669,030	1.4839	-2.83%
1998-09-29	0	5.300	5.250	5.300	5.150	5.350	3,985,910	20,934,880	5.2522	1.520	1.506	1.520	1.477	1.534	13,899,165	1.5062	1.92%
1998-09-28	0	5.200	5.200	5.250	5.100	5.450	3,254,600	16,873,150	5.1844	1.491	1.491	1.506	1.463	1.563	11,349,032	1.4867	-0.95%
1998-09-25	0	5.250	5.250	5.300	4.700	5.300	2,116,500	10,707,125	5.0589	1.506	1.506	1.520	1.348	1.520	7,380,393	1.4508	7.69%
1998-09-24	0	4.875	4.875	4.925	4.700	4.925	2,903,000	14,035,963	4.8350	1.398	1.398	1.412	1.348	1.412	10,122,977	1.3865	7.73%
1998-09-23	0	4.525	4.525	4.550	4.400	4.575	473,100	2,114,795	4.4701	1.298	1.298	1.305	1.262	1.312	1,649,735	1.2819	5.23%
1998-09-22	0	4.300	4.300	4.375	4.300	4.450	2,144,000	9,412,513	4.3902	1.233	1.233	1.255	1.233	1.276	7,476,288	1.2590	2.38%
1998-09-21	0	4.200	4.200	4.225	4.075	4.200	935,000	3,853,563	4.1215	1.204	1.204	1.212	1.169	1.204	3,260,415	1.1819	0.00%
1998-09-18	0	4.200	4.175	4.225	4.150	4.250	1,273,665	5,330,656	4.1853	1.204	1.197	1.212	1.190	1.219	4,441,365	1.2002	-1.75%
1998-09-17	0	4.275	4.275	4.300	4.275	4.450	3,208,000	14,161,589	4.4145	1.226	1.226	1.233	1.226	1.276	11,186,535	1.2659	-3.93%
1998-09-16	0	4.450	4.575	4.600	4.400	4.675	912,500	4,151,692	4.5498	1.276	1.312	1.319	1.262	1.341	3,181,955	1.3048	1.71%
1998-09-15	0	4.375	4.350	4.375	4.300	4.450	1,750,500	7,653,283	4.3721	1.255	1.247	1.255	1.233	1.276	6,104,124	1.2538	4.17%
1998-09-14	0	4.200	4.175	4.200	4.175	4.325	1,840,260	7,834,243	4.2571	1.204	1.197	1.204	1.197	1.240	6,417,124	1.2208	-0.59%
1998-09-11	0	4.225	4.200	4.225	4.225	4.450	2,531,510	11,076,281	4.3754	1.212	1.204	1.212	1.212	1.276	8,827,564	1.2547	-5.06%
1998-09-10	0	4.450	4.425	4.450	4.350	4.500	834,500	3,765,725	4.5126	1.276	1.269	1.276	1.247	1.290	2,909,964	1.2941	-2.20%
1998-09-09	0	4.550	4.550	4.600	4.450	4.950	2,876,000	13,512,850	4.6985	1.305	1.305	1.319	1.276	1.420	10,028,826	1.3474	-7.61%
1998-09-08	0	4.925	4.750	4.900	4.750	5.600	2,862,000	14,463,373	5.0536	1.412	1.362	1.405	1.362	1.606	9,980,007	1.4492	-6.19%
1998-09-07	0	5.250	5.250	5.350	4.700	5.600	9,937,500	51,700,475	5.2026	1.506	1.506	1.534	1.348	1.606	34,652,802	1.4920	15.38%
1998-09-04	0	4.550	4.325	-	3.950	4.600	8,277,657	35,000,069	4.2283	1.305	1.240	-	1.133	1.319	28,864,806	1.2126	9.64%
1998-09-03	0	4.150	4.000	4.150	3.700	4.200	5,975,000	24,162,925	4.0440	1.190	1.147	1.190	1.061	1.204	20,835,270	1.1597	12.16%
1998-09-02	0	3.700	3.700	3.725	3.550	3.800	6,777,001	25,347,601	3.7402	1.061	1.061	1.068	1.018	1.090	23,631,907	1.0726	4.96%
1998-09-01	0	3.525	3.475	3.550	3.450	3.600	5,060,500	17,915,140	3.5402	1.011	0.997	1.018	0.989	1.032	17,646,340	1.0152	-5.37%
1998-08-31	0	3.725	3.675	3.700	3.500	3.800	7,509,120	27,312,760	3.6373	1.068	1.054	1.061	1.004	1.090	26,184,860	1.0431	-5.10%
1998-08-28	0	3.925	3.925	3.950	3.925	3.950	52,339,326	205,434,128	3.9250	1.126	1.126	1.133	1.126	1.133	182,511,124	1.1256	-0.63%
1998-08-27	0	3.950	3.950	3.975	3.850	3.975	11,618,520	45,465,713	3.9132	1.133	1.133	1.140	1.104	1.140	40,514,644	1.1222	2.60%
1998-08-26	0	3.850	3.850	3.875	3.725	3.875	9,032,500	34,074,425	3.7724	1.104	1.104	1.111	1.068	1.111	31,497,000	1.0818	3.36%
1998-08-25	0	3.725	3.725	3.750	3.500	3.800	6,445,700	23,597,983	3.6610	1.068	1.068	1.075	1.004	1.090	22,476,636	1.0499	4.93%
1998-08-24	0	3.550	3.475	3.550	3.450	3.600	5,491,240	19,507,648	3.5525	1.018	0.997	1.018	0.989	1.032	19,148,362	1.0188	0.71%
1998-08-21	0	3.525	3.500	3.575	3.500	3.625	3,179,800	11,367,503	3.5749	1.011	1.004	1.025	1.004	1.040	11,088,199	1.0252	-2.08%
1998-08-20	0	3.600	3.600	3.625	3.600	3.725	6,825,500	24,947,625	3.6551	1.032	1.032	1.040	1.032	1.068	23,801,026	1.0482	-2.04%
1998-08-19	0	3.675	3.625	3.675	3.500	3.775	5,173,000	18,592,093	3.5941	1.054	1.040	1.054	1.004	1.083	18,038,636	1.0307	3.52%
1998-08-18	0	3.550	3.550	3.575	3.400	3.575	5,804,090	20,434,876	3.5208	1.018	1.018	1.025	0.975	1.025	20,239,294	1.0097	2.90%
1998-08-14	0	3.450	3.400	3.450	3.175	3.550	2,415,000	8,065,338	3.3397	0.989	0.975	0.989	0.911	1.018	8,421,285	0.9577	10.40%
1998-08-13	0	3.125	3.125	3.175	3.100	3.450	4,414,500	14,188,575	3.2141	0.896	0.896	0.911	0.889	0.989	15,393,690	0.9217	-9.42%
1998-08-12	0	3.450	3.425	3.450	3.400	3.500	2,623,000	9,021,333	3.4393	0.989	0.982	0.989	0.975	1.004	9,146,596	0.9863	0.00%
1998-08-11	0	3.450	3.425	3.450	3.350	3.550	2,172,506	7,453,482	3.4308	0.989	0.982	0.989	0.961	1.018	7,575,690	0.9839	-2.13%
1998-08-10	0	3.525	3.525	3.550	3.500	3.650	1,470,500	5,239,632	3.5632	1.011	1.011	1.018	1.004	1.047	5,127,743	1.0218	-2.76%
1998-08-07	0	3.625	3.600	3.625	3.600	3.850	1,759,000	6,546,563	3.7218	1.040	1.032	1.040	1.032	1.104	6,133,764	1.0673	-5.23%
1998-08-06	0	3.825	3.825	3.950	3.825	4.000	1,615,823	6,320,511	3.9116	1.097	1.097	1.133	1.097	1.147	5,634,495	1.1218	-5.56%
1998-08-05	0	4.050	4.025	4.050	3.900	4.050	1,788,500	7,155,584	4.0009	1.161	1.154	1.161	1.118	1.161	6,236,633	1.1473	-2.41%
1998-08-04	0	4.150	4.125	4.150	3.900	4.200	1,058,000	4,284,117	4.0493	1.190	1.183	1.190	1.118	1.204	3,689,325	1.1612	3.75%
1998-08-03	0	4.000	3.975	4.000	4.000	4.200	2,295,332	9,406,920	4.0983	1.147	1.140	1.147	1.147	1.204	8,003,993	1.1753	-6.98%
1998-07-31	0	4.300	4.200	4.300	4.175	4.300	972,000	4,115,887	4.2345	1.233	1.204	1.233	1.197	1.233	3,389,436	1.2143	0.58%
1998-07-30	0	4.275	4.275	4.300	4.200	4.300	2,238,000	9,455,650	4.2250	1.226	1.226	1.233	1.204	1.233	7,804,073	1.2116	1.18%
1998-07-29	0	4.225	4.200	4.225	4.225	4.300	1,521,000	6,476,113	4.2578	1.212	1.204	1.212	1.212	1.233	5,303,840	1.2210	-1.17%
1998-07-28	0	4.275	4.250	4.275	4.125	4.275	2,028,266	8,509,652	4.1955	1.226	1.219	1.226	1.183	1.226	7,072,714	1.2032	2.40%
1998-07-27	0	4.175	4.150	4.175	4.175	4.475	1,767,500	7,513,325	4.2508	1.197	1.190	1.197	1.197	1.283	6,163,404	1.2190	-6.70%
1998-07-24	0	4.475	4.500	4.550	4.375	4.525	1,479,000	6,605,188	4.4660	1.283	1.290	1.305	1.255	1.298	5,157,383	1.2807	0.00%
1998-07-23	0	4.475	4.450	4.475	4.350	4.475	2,004,000	8,833,288	4.4078	1.283	1.276	1.283	1.247	1.283	6,988,097	1.2640	-0.56%
1998-07-22	0	4.500	4.500	4.575	4.475	4.675	2,027,000	9,303,100	4.5896	1.290	1.290	1.312	1.283	1.341	7,068,300	1.3162	-4.26%
1998-07-21	0	4.700	4.700	4.725	4.700	4.825	2,329,000	11,044,590	4.7422	1.348	1.348	1.355	1.348	1.384	8,121,396	1.3599	0.00%
1998-07-20	0	4.700	4.675	4.725	4.650	4.800	1,661,000	7,831,688	4.7150	1.348	1.341	1.355	1.333	1.377	5,792,031	1.3521	-2.08%
1998-07-17	0	4.800	4.800	4.825	4.800	4.825	1,603,000	7,694,775	4.8002	1.377	1.377	1.384	1.377	1.384	5,589,780	1.3766	1.59%
1998-07-16	0	4.725	4.725	4.775	4.600	4.800	2,721,000	12,794,375	4.7021	1.355	1.355	1.369	1.319	1.377	9,488,329	1.3484	2.72%
1998-07-15	0	4.600	4.600	4.625	4.575	4.650	2,149,000	9,875,165	4.5952	1.319	1.319	1.326	1.312	1.333	7,493,723	1.3178	1.66%
1998-07-14	0	4.525	4.500	4.525	4.475	4.600	2,739,000	12,366,800	4.5151	1.298	1.290	1.298	1.283	1.319	9,551,097	1.2948	-1.63%
1998-07-13	0	4.600	4.575	4.600	4.425	4.600	1,226,004	5,537,793	4.5169	1.319	1.312	1.319	1.269	1.319	4,275,167	1.2953	2.22%
1998-07-10	0	4.500	4.500	4.550	4.400	4.550	2,649,000	11,982,978	4.5236	1.290	1.290	1.305	1.262	1.305	9,237,260	1.2972	-2.17%
1998-07-09	0	4.600	4.575	4.650	4.550	4.800	1,550,700	7,295,683	4.7048	1.319	1.312	1.333	1.305	1.377	5,407,406	1.3492	-3.16%
1998-07-08	0	4.750	4.725	4.750	4.725	4.900	3,464,000	16,535,023	4.7734	1.362	1.355	1.362	1.355	1.405	12,079,226	1.3689	-1.04%
1998-07-07	0	4.800	4.800	4.825	4.675	4.800	2,392,500	11,295,800	4.7213	1.377	1.377	1.384	1.341	1.377	8,342,826	1.3540	1.05%
1998-07-06	0	4.750	4.725	4.775	4.725	4.950	1,130,500	5,450,575	4.8214	1.362	1.355	1.369	1.355	1.420	3,942,138	1.3826	-5.00%
1998-07-03	0	5.000	5.000	5.050	5.000	5.100	772,160	3,959,991	5.1285	1.434	1.434	1.448	1.434	1.463	2,692,579	1.4707	-2.91%
1998-07-02	0	5.150	5.150	5.300	5.150	5.400	3,520,912	18,534,167	5.2640	1.477	1.477	1.520	1.477	1.549	12,277,682	1.5096	3.00%
1998-06-30	0	5.000	5.000	5.050	4.900	5.150	3,226,500	16,248,128	5.0358	1.434	1.434	1.448	1.405	1.477	11,251,046	1.4441	-0.99%
1998-06-29	0	5.050	5.000	5.050	4.950	5.150	3,929,000	19,822,208	5.0451	1.448	1.434	1.448	1.420	1.477	13,700,715	1.4468	1.00%
1998-06-26	0	5.000	5.050	5.100	4.925	5.050	3,383,500	16,836,563	4.9761	1.434	1.448	1.463	1.412	1.448	11,798,516	1.4270	2.04%
1998-06-25	0	4.900	4.900	4.975	4.875	5.150	3,948,500	19,839,800	5.0246	1.405	1.405	1.427	1.398	1.477	13,768,713	1.4409	0.00%
1998-06-24	0	4.900	4.800	4.925	4.775	4.975	1,918,000	9,258,538	4.8272	1.405	1.377	1.412	1.369	1.427	6,688,209	1.3843	1.55%
1998-06-23	0	4.825	4.800	4.825	4.750	4.850	3,249,500	15,579,253	4.7944	1.384	1.377	1.384	1.362	1.391	11,331,248	1.3749	1.05%
1998-06-22	0	4.775	4.750	4.775	4.675	4.775	3,363,100	15,864,536	4.7172	1.369	1.362	1.369	1.341	1.369	11,727,380	1.3528	-0.52%
1998-06-19	0	4.800	4.775	4.800	4.650	4.800	1,683,129	7,949,219	4.7229	1.377	1.369	1.377	1.333	1.377	5,869,196	1.3544	2.13%
1998-06-18	0	4.700	4.700	4.725	4.675	4.775	2,840,730	13,387,510	4.7127	1.348	1.348	1.355	1.341	1.369	9,905,837	1.3515	3.87%
1998-06-17	0	4.525	4.500	4.550	4.500	4.550	2,596,402	11,743,151	4.5229	1.298	1.290	1.305	1.290	1.305	9,053,847	1.2970	3.43%
1998-06-16	0	4.375	4.375	4.400	4.300	4.400	3,443,682	15,044,557	4.3687	1.255	1.255	1.262	1.233	1.262	12,008,375	1.2528	0.57%
1998-06-15	0	4.350	4.300	4.375	4.275	4.375	3,903,700	16,772,235	4.2965	1.247	1.233	1.255	1.226	1.255	13,612,492	1.2321	-1.14%
1998-06-12	0	4.400	4.375	4.400	4.350	4.425	4,269,000	18,731,598	4.3878	1.262	1.255	1.262	1.247	1.269	14,886,321	1.2583	-2.22%
1998-06-11	0	4.500	4.475	4.500	4.350	4.550	2,527,000	11,332,063	4.4844	1.290	1.283	1.290	1.247	1.305	8,811,837	1.2860	0.00%
1998-06-10	0	4.500	4.500	4.650	4.500	4.750	1,972,040	9,083,329	4.6061	1.290	1.290	1.333	1.290	1.362	6,876,650	1.3209	-5.26%
1998-06-09	0	4.750	4.700	4.750	4.725	4.825	2,072,000	9,851,675	4.7547	1.362	1.348	1.362	1.355	1.384	7,225,218	1.3635	-1.55%
1998-06-08	0	4.825	4.800	4.825	4.700	4.875	2,019,000	9,680,866	4.7949	1.384	1.377	1.384	1.348	1.398	7,040,403	1.3750	-0.52%
1998-06-05	0	4.850	4.825	4.850	4.775	4.925	3,438,000	16,649,404	4.8428	1.391	1.384	1.391	1.369	1.412	11,988,562	1.3888	-1.52%
1998-06-04	0	4.925	4.925	4.950	4.800	4.950	2,601,400	12,666,012	4.8689	1.412	1.412	1.420	1.377	1.420	9,071,275	1.3963	1.03%
1998-06-03	0	4.875	4.850	4.875	4.800	4.900	5,650,700	27,483,278	4.8637	1.398	1.391	1.398	1.377	1.405	19,704,411	1.3948	1.56%
1998-06-02	0	4.800	4.775	4.825	4.675	4.925	4,419,214	21,221,847	4.8022	1.377	1.369	1.384	1.341	1.412	15,410,128	1.3771	-2.04%
1998-06-01	0	4.900	4.850	4.925	4.850	5.050	5,589,650	27,482,985	4.9168	1.405	1.391	1.412	1.391	1.448	19,491,525	1.4100	-1.51%
1998-05-29	0	4.975	4.950	4.975	4.950	5.050	3,871,300	19,324,645	4.9918	1.427	1.420	1.427	1.420	1.448	13,499,511	1.4315	-1.49%
1998-05-28	0	5.050	5.000	5.050	5.000	5.150	6,123,316	30,972,948	5.0582	1.448	1.434	1.448	1.434	1.477	21,352,459	1.4506	1.51%
1998-05-27	0	4.975	4.975	5.000	4.925	5.050	6,425,000	31,864,325	4.9594	1.427	1.427	1.434	1.412	1.448	22,404,453	1.4222	-5.24%
1998-05-26	0	5.250	5.150	5.250	5.150	5.250	1,511,000	7,834,725	5.1851	1.506	1.477	1.506	1.477	1.506	5,268,969	1.4870	0.00%
1998-05-25	0	5.250	5.250	5.350	5.150	5.350	1,908,500	10,054,200	5.2681	1.506	1.506	1.534	1.477	1.534	6,655,082	1.5108	0.96%
1998-05-22	0	5.200	5.150	5.200	5.100	5.200	1,592,500	8,206,425	5.1532	1.491	1.477	1.491	1.463	1.491	5,553,166	1.4778	0.97%
1998-05-21	0	5.150	5.150	5.200	5.100	5.350	1,267,080	6,543,500	5.1642	1.477	1.477	1.491	1.463	1.534	4,418,402	1.4810	0.00%
1998-05-20	0	5.150	5.150	5.200	5.100	5.200	2,325,500	11,990,575	5.1561	1.477	1.477	1.491	1.463	1.491	8,109,192	1.4786	0.00%
1998-05-19	0	5.150	5.150	5.200	5.100	5.200	2,494,500	12,839,475	5.1471	1.477	1.477	1.491	1.463	1.491	8,698,507	1.4761	0.00%
1998-05-18	0	5.150	5.150	5.200	5.100	5.200	1,270,500	6,539,750	5.1474	1.477	1.477	1.491	1.463	1.491	4,430,328	1.4761	0.00%
1998-05-15	0	5.150	5.150	5.200	5.100	5.350	2,965,500	15,302,142	5.1601	1.477	1.477	1.491	1.463	1.534	10,340,919	1.4798	-3.74%
1998-05-14	0	5.350	5.200	5.350	5.100	5.350	4,238,600	21,804,795	5.1443	1.534	1.491	1.534	1.463	1.534	14,780,314	1.4753	3.88%
1998-05-13	0	5.150	5.150	5.200	5.100	5.250	3,822,500	19,777,600	5.1740	1.477	1.477	1.491	1.463	1.506	13,329,342	1.4838	-2.83%
1998-05-12	0	5.300	5.300	5.350	5.250	5.400	3,647,300	19,378,938	5.3132	1.520	1.520	1.534	1.506	1.549	12,718,406	1.5237	-2.75%
1998-05-11	0	5.450	5.400	5.450	5.350	5.450	3,402,500	18,365,225	5.3976	1.563	1.549	1.563	1.534	1.563	11,864,771	1.5479	0.93%
1998-05-08	0	5.400	5.350	5.400	5.350	5.450	1,798,500	9,702,279	5.3947	1.549	1.534	1.549	1.534	1.563	6,271,503	1.5470	-0.92%
1998-05-07	0	5.450	5.350	5.450	5.200	5.500	3,399,500	18,159,150	5.3417	1.563	1.534	1.563	1.491	1.577	11,854,309	1.5319	2.83%
1998-05-06	0	5.300	5.300	5.350	5.250	5.450	1,748,500	9,295,650	5.3164	1.520	1.520	1.534	1.506	1.563	6,097,150	1.5246	-2.75%
1998-05-05	0	5.450	5.400	5.450	5.200	5.600	3,709,000	20,272,475	5.4658	1.563	1.549	1.563	1.491	1.606	12,933,559	1.5674	-2.68%
1998-05-04	0	5.600	5.600	5.650	5.600	5.750	2,228,500	12,561,789	5.6369	1.606	1.606	1.620	1.606	1.649	7,770,945	1.6165	-2.61%
1998-05-01	0	5.750	5.700	5.800	5.650	5.800	4,335,000	24,604,180	5.6757	1.649	1.635	1.663	1.620	1.663	15,116,468	1.6276	1.77%
1998-04-30	0	5.650	5.650	5.750	5.600	5.850	3,266,500	18,506,337	5.6655	1.620	1.620	1.649	1.606	1.678	11,390,529	1.6247	-3.42%
1998-04-29	0	5.850	5.800	5.850	5.750	5.900	4,814,500	28,076,875	5.8317	1.678	1.663	1.678	1.649	1.692	16,788,520	1.6724	0.00%
1998-04-28	0	5.850	5.800	5.850	5.700	5.900	2,465,000	14,361,700	5.8262	1.678	1.663	1.678	1.635	1.692	8,595,638	1.6708	-0.85%
1998-04-27	0	5.900	5.900	5.950	5.700	5.950	4,550,500	26,342,100	5.7888	1.692	1.692	1.706	1.635	1.706	15,867,932	1.6601	-1.67%
1998-04-24	0	6.000	5.950	6.000	5.950	6.000	504,500	3,012,595	5.9714	1.721	1.706	1.721	1.706	1.721	1,759,229	1.7125	-0.83%
1998-04-23	0	6.050	6.000	6.050	5.950	6.050	1,591,500	9,533,685	5.9904	1.735	1.721	1.735	1.706	1.735	5,549,679	1.7179	0.00%
1998-04-22	0	6.050	5.950	6.050	5.900	6.050	1,448,000	8,647,375	5.9719	1.735	1.706	1.735	1.692	1.735	5,049,284	1.7126	1.68%
1998-04-21	0	5.950	5.950	6.000	5.950	6.050	1,494,500	8,966,975	6.0000	1.706	1.706	1.721	1.706	1.735	5,211,433	1.7206	0.00%
1998-04-20	0	5.950	5.950	6.000	5.950	6.050	992,500	5,942,900	5.9878	1.706	1.706	1.721	1.706	1.735	3,460,921	1.7171	0.00%
1998-04-17	0	5.950	5.950	6.000	5.700	5.950	3,309,000	19,271,690	5.8240	1.706	1.706	1.721	1.635	1.706	11,538,729	1.6702	1.71%
1998-04-16	0	5.850	5.850	5.900	5.800	5.950	2,297,000	13,513,016	5.8829	1.678	1.678	1.692	1.663	1.706	8,009,810	1.6871	-1.35%
1998-04-15	0	6.100	6.100	6.150	6.050	6.200	2,616,500	15,946,276	6.0945	1.701	1.701	1.715	1.687	1.728	9,385,493	1.6990	0.00%
1998-04-14	0	6.100	6.100	6.200	6.050	6.200	2,399,480	14,653,393	6.1069	1.701	1.701	1.728	1.687	1.728	8,607,033	1.7025	-0.81%
1998-04-09	0	6.150	6.150	6.200	6.050	6.150	2,510,680	15,343,929	6.1115	1.715	1.715	1.728	1.687	1.715	9,005,912	1.7038	0.00%
1998-04-08	0	6.150	6.100	6.150	6.100	6.150	1,400,948	8,575,234	6.1210	1.715	1.701	1.715	1.701	1.715	5,025,258	1.7064	1.65%
1998-04-07	0	6.050	6.050	6.100	5.950	6.200	3,275,316	19,966,749	6.0961	1.687	1.687	1.701	1.659	1.728	11,748,693	1.6995	0.00%
1998-04-03	0	6.050	6.000	6.100	6.000	6.250	2,017,500	12,278,630	6.0861	1.687	1.673	1.701	1.673	1.742	7,236,855	1.6967	-3.97%
1998-04-02	0	6.300	6.200	6.300	6.200	6.350	2,808,000	17,629,148	6.2782	1.756	1.728	1.756	1.728	1.770	10,072,411	1.7502	1.61%
1998-04-01	0	6.200	6.200	6.250	6.100	6.250	2,662,999	16,506,769	6.1986	1.728	1.728	1.742	1.701	1.742	9,552,287	1.7280	0.00%
1998-03-31	0	6.200	6.200	6.250	6.150	6.400	2,200,000	13,693,650	6.2244	1.728	1.728	1.742	1.715	1.784	7,891,490	1.7352	0.81%
1998-03-30	0	6.150	6.150	6.200	6.150	6.450	4,721,000	29,607,150	6.2714	1.715	1.715	1.728	1.715	1.798	16,934,421	1.7483	-3.15%
1998-03-27	0	6.350	6.250	6.350	6.250	6.400	2,807,500	17,727,050	6.3142	1.770	1.742	1.770	1.742	1.784	10,070,618	1.7603	1.60%
1998-03-26	0	6.250	6.200	6.250	6.200	6.300	2,363,500	14,700,700	6.2199	1.742	1.728	1.742	1.728	1.756	8,477,972	1.7340	0.81%
1998-03-25	0	6.200	6.200	6.250	6.150	6.250	2,528,382	15,652,681	6.1908	1.728	1.728	1.742	1.715	1.742	9,069,410	1.7259	0.81%
1998-03-24	0	6.150	6.150	6.200	6.100	6.150	2,021,314	12,372,296	6.1209	1.715	1.715	1.728	1.701	1.715	7,250,536	1.7064	0.82%
1998-03-23	0	6.100	6.050	6.100	6.050	6.200	3,249,000	19,823,575	6.1014	1.701	1.687	1.701	1.687	1.728	11,654,297	1.7010	-1.61%
1998-03-20	0	6.200	6.100	6.200	6.100	6.250	1,969,500	12,190,000	6.1894	1.728	1.701	1.728	1.701	1.742	7,064,678	1.7255	1.64%
1998-03-19	0	6.100	6.100	6.200	6.050	6.250	1,705,500	10,463,950	6.1354	1.701	1.701	1.728	1.687	1.742	6,117,699	1.7104	-1.61%
1998-03-18	0	6.200	6.100	6.200	6.000	6.200	2,744,000	16,704,975	6.0878	1.728	1.701	1.728	1.673	1.728	9,842,841	1.6972	1.64%
1998-03-17	0	6.100	6.100	6.150	6.050	6.150	3,692,000	22,478,488	6.0884	1.701	1.701	1.715	1.687	1.715	13,243,356	1.6973	0.00%
1998-03-16	0	6.100	6.050	6.100	5.950	6.100	1,281,500	7,752,450	6.0495	1.701	1.687	1.701	1.659	1.701	4,596,793	1.6865	1.67%
1998-03-13	0	6.000	6.000	6.050	6.000	6.050	1,821,500	10,950,100	6.0116	1.673	1.673	1.687	1.673	1.687	6,533,795	1.6759	0.00%
1998-03-12	0	6.000	5.950	6.100	5.900	6.150	3,039,816	18,403,081	6.0540	1.673	1.659	1.701	1.645	1.715	10,903,945	1.6877	-1.64%
1998-03-11	0	6.100	6.050	6.150	6.050	6.300	3,686,500	22,638,938	6.1410	1.701	1.687	1.715	1.687	1.756	13,223,627	1.7120	-1.61%
1998-03-10	0	6.200	6.150	6.250	6.150	6.250	1,196,000	7,431,050	6.2133	1.728	1.715	1.742	1.715	1.742	4,290,101	1.7321	0.00%
1998-03-09	0	6.200	6.200	6.250	6.000	6.200	3,139,501	19,219,606	6.1219	1.728	1.728	1.742	1.673	1.728	11,261,519	1.7067	0.81%
1998-03-06	0	6.150	6.150	6.200	6.100	6.200	3,609,300	22,243,399	6.1628	1.715	1.715	1.728	1.701	1.728	12,946,708	1.7181	-0.81%
1998-03-05	0	6.200	6.200	6.250	6.150	6.300	2,581,932	16,090,878	6.2321	1.728	1.728	1.742	1.715	1.756	9,261,496	1.7374	-3.88%
1998-03-04	0	6.450	6.400	6.450	6.200	6.500	5,740,000	36,234,775	6.3127	1.798	1.784	1.798	1.728	1.812	20,589,616	1.7599	-0.77%
1998-03-03	0	6.500	6.500	6.550	6.500	6.600	3,389,664	22,196,900	6.5484	1.812	1.812	1.826	1.812	1.840	12,158,864	1.8256	0.00%
1998-03-02	0	6.500	6.500	6.550	6.500	6.650	7,497,664	49,173,904	6.5586	1.812	1.812	1.826	1.812	1.854	26,894,429	1.8284	-0.76%
1998-02-27	0	6.550	6.500	6.550	6.400	6.600	6,310,598	40,971,808	6.4925	1.826	1.812	1.826	1.784	1.840	22,636,375	1.8100	1.55%
1998-02-26	0	6.450	6.350	6.450	6.300	6.450	3,690,000	23,552,590	6.3828	1.798	1.770	1.798	1.756	1.798	13,236,182	1.7794	3.20%
1998-02-25	0	6.250	6.250	6.300	6.250	6.300	1,794,000	11,270,350	6.2822	1.742	1.742	1.756	1.742	1.756	6,435,152	1.7514	-0.79%
1998-02-24	0	6.300	6.250	6.300	6.000	6.350	1,858,500	11,343,736	6.1037	1.756	1.742	1.756	1.673	1.770	6,666,516	1.7016	1.61%
1998-02-23	0	6.200	6.150	6.250	6.100	6.250	1,266,000	7,784,650	6.1490	1.728	1.715	1.742	1.701	1.742	4,541,194	1.7142	1.64%
1998-02-20	0	6.100	6.100	6.150	6.050	6.150	1,502,000	9,176,100	6.1093	1.701	1.701	1.715	1.687	1.715	5,387,736	1.7031	-0.81%
1998-02-19	0	6.150	6.100	6.150	6.100	6.350	2,334,500	14,426,225	6.1796	1.715	1.701	1.715	1.701	1.770	8,373,948	1.7228	1.65%
1998-02-18	0	6.050	6.050	6.100	5.900	6.100	2,496,000	15,000,368	6.0098	1.687	1.687	1.701	1.645	1.701	8,953,255	1.6754	2.54%
1998-02-17	0	5.900	5.900	5.950	5.850	6.050	2,148,000	12,827,350	5.9718	1.645	1.645	1.659	1.631	1.687	7,704,964	1.6648	0.85%
1998-02-16	0	5.850	5.850	5.900	5.800	5.950	3,230,800	19,009,155	5.8837	1.631	1.631	1.645	1.617	1.659	11,589,012	1.6403	-2.50%
1998-02-13	0	6.000	5.950	6.000	5.850	6.100	5,467,500	32,701,600	5.9811	1.673	1.659	1.673	1.631	1.701	19,612,147	1.6674	-4.76%
1998-02-12	0	6.300	6.100	6.300	6.000	6.300	3,775,700	23,007,665	6.0936	1.756	1.701	1.756	1.673	1.756	13,543,591	1.6988	2.44%
1998-02-11	0	6.150	6.050	6.150	6.000	6.600	5,423,000	34,819,950	6.4208	1.715	1.687	1.715	1.673	1.840	19,452,524	1.7900	-3.91%
1998-02-10	0	6.400	6.350	6.400	6.300	6.500	3,873,760	24,826,399	6.4089	1.784	1.770	1.784	1.756	1.812	13,895,336	1.7867	-1.54%
1998-02-09	0	6.500	6.500	6.600	6.300	6.650	4,747,200	30,594,940	6.4448	1.812	1.812	1.840	1.756	1.854	17,028,402	1.7967	4.00%
1998-02-06	0	6.250	6.250	6.300	6.200	6.400	2,150,000	13,582,550	6.3175	1.742	1.742	1.756	1.728	1.784	7,712,138	1.7612	-2.34%
1998-02-05	0	6.400	6.350	6.400	6.050	6.400	2,438,500	15,159,095	6.2166	1.784	1.770	1.784	1.687	1.784	8,747,000	1.7331	4.07%
1998-02-04	0	6.150	6.150	6.250	6.150	6.450	1,687,000	10,710,875	6.3491	1.715	1.715	1.742	1.715	1.798	6,051,338	1.7700	-3.91%
1998-02-03	0	6.400	6.350	6.400	6.200	6.500	7,710,532	48,031,385	6.2293	1.784	1.770	1.784	1.728	1.812	27,657,995	1.7366	4.07%
1998-02-02	0	6.150	6.150	6.250	5.850	6.300	10,756,500	65,291,800	6.0700	1.715	1.715	1.742	1.631	1.756	38,584,008	1.6922	7.89%
1998-01-27	0	5.700	5.600	5.700	5.500	5.700	2,031,921	11,331,956	5.5770	1.589	1.561	1.589	1.533	1.589	7,288,584	1.5548	1.79%
1998-01-26	0	5.600	5.500	5.600	5.450	6.100	11,465,665	65,006,201	5.6696	1.561	1.533	1.561	1.519	1.701	41,127,812	1.5806	0.00%
1998-01-23	0	5.600	5.500	5.600	5.150	5.700	8,425,980	45,279,786	5.3738	1.561	1.533	1.561	1.436	1.589	30,224,337	1.4981	4.67%
1998-01-22	0	5.350	5.250	5.350	5.150	5.500	7,742,000	41,848,875	5.4054	1.491	1.464	1.491	1.436	1.533	27,770,872	1.5069	-3.60%
1998-01-21	0	5.550	5.500	5.550	5.400	5.850	11,155,500	63,755,128	5.7151	1.547	1.533	1.547	1.505	1.631	40,015,237	1.5933	-5.13%
1998-01-20	0	5.850	5.800	5.850	5.700	6.000	3,449,301	20,399,569	5.9141	1.631	1.617	1.631	1.589	1.673	12,372,785	1.6487	1.74%
1998-01-19	0	5.750	5.750	5.850	5.700	6.100	4,337,807	25,655,175	5.9143	1.603	1.603	1.631	1.589	1.701	15,559,892	1.6488	2.68%
1998-01-16	0	5.600	5.550	5.600	5.450	5.900	7,246,407	41,455,789	5.7209	1.561	1.547	1.561	1.519	1.645	25,993,160	1.5949	1.82%
1998-01-15	0	5.500	5.450	5.500	5.250	5.700	8,565,593	47,419,915	5.5361	1.533	1.519	1.533	1.464	1.589	30,725,134	1.5434	-5.17%
1998-01-14	0	5.800	5.600	5.800	5.450	5.850	5,294,855	29,730,651	5.6150	1.617	1.561	1.617	1.519	1.631	18,992,863	1.5654	9.43%
1998-01-13	0	5.300	5.300	5.400	5.100	5.650	9,636,500	52,178,625	5.4147	1.478	1.478	1.505	1.422	1.575	34,566,522	1.5095	2.91%
1998-01-12	0	5.150	5.150	5.200	4.900	5.450	13,031,300	67,322,856	5.1662	1.436	1.436	1.450	1.366	1.519	46,743,809	1.4403	-8.85%
1998-01-09	0	5.650	5.650	5.700	5.600	5.850	6,585,000	37,913,100	5.7575	1.575	1.575	1.589	1.561	1.631	23,620,666	1.6051	-5.04%
1998-01-08	0	5.950	6.000	6.050	5.550	6.000	11,517,500	68,057,100	5.9090	1.659	1.673	1.687	1.547	1.673	41,313,746	1.6473	1.71%
1998-01-07	0	5.850	5.800	5.850	5.800	6.500	8,894,121	52,964,975	5.9551	1.631	1.617	1.631	1.617	1.812	31,903,578	1.6602	-9.30%
1998-01-06	0	6.450	6.450	6.550	6.350	6.650	11,735,500	75,994,111	6.4756	1.798	1.798	1.826	1.770	1.854	42,095,721	1.8053	-4.44%
1998-01-05	0	6.750	6.650	6.750	6.700	6.850	3,221,300	21,803,045	6.7684	1.882	1.854	1.882	1.868	1.910	11,554,936	1.8869	-0.74%
1998-01-02	0	6.800	6.800	6.850	6.800	6.950	5,918,000	38,849,925	6.5647	1.896	1.896	1.910	1.896	1.938	21,228,109	1.8301	0.00%
1997-12-31	0	6.800	6.800	6.850	6.750	6.950	3,062,858	20,922,130	6.8309	1.896	1.896	1.910	1.882	1.938	10,986,598	1.9043	0.74%
1997-12-30	0	6.750	6.750	6.800	6.700	6.900	3,477,700	23,650,950	6.8007	1.882	1.882	1.896	1.868	1.924	12,474,653	1.8959	0.00%
1997-12-29	0	6.750	6.700	6.750	6.600	6.750	2,365,634	15,848,933	6.6997	1.882	1.868	1.882	1.840	1.882	8,485,626	1.8677	2.27%
1997-12-24	0	6.600	6.550	6.600	6.600	6.650	1,077,500	7,126,975	6.6144	1.840	1.826	1.840	1.840	1.854	3,865,037	1.8440	-1.49%
1997-12-23	0	6.700	6.650	6.700	6.550	6.700	1,946,500	12,831,775	6.5922	1.868	1.854	1.868	1.826	1.868	6,982,176	1.8378	2.29%
1997-12-22	0	6.550	6.500	6.550	6.400	6.550	5,134,500	33,419,750	6.5089	1.826	1.812	1.826	1.784	1.826	18,417,663	1.8145	-2.24%
1997-12-19	0	6.700	6.650	6.700	6.550	6.700	3,810,000	25,253,025	6.6281	1.868	1.854	1.868	1.826	1.868	13,666,627	1.8478	-0.74%
1997-12-18	0	6.750	6.700	6.750	6.650	6.750	2,180,500	14,584,461	6.6886	1.882	1.868	1.882	1.854	1.882	7,821,543	1.8647	1.50%
1997-12-17	0	6.650	6.600	6.650	6.550	6.650	2,614,000	17,265,625	6.6051	1.854	1.840	1.854	1.826	1.854	9,376,526	1.8414	2.31%
1997-12-16	0	6.500	6.500	6.550	6.500	6.550	2,079,985	13,550,327	6.5146	1.812	1.812	1.826	1.812	1.826	7,460,992	1.8162	0.00%
1997-12-15	0	6.500	6.500	6.550	6.450	6.750	4,076,500	26,593,563	6.5236	1.812	1.812	1.826	1.798	1.882	14,622,573	1.8187	-1.52%
1997-12-12	0	6.600	6.600	6.650	6.400	6.650	4,021,500	26,321,470	6.5452	1.840	1.840	1.854	1.784	1.854	14,425,286	1.8247	0.76%
1997-12-11	0	6.550	6.500	6.600	6.400	6.750	7,478,200	48,649,565	6.5055	1.826	1.812	1.840	1.784	1.882	26,824,611	1.8136	-4.38%
1997-12-10	0	6.850	6.800	6.850	6.800	6.900	3,086,000	21,121,140	6.8442	1.910	1.896	1.910	1.896	1.924	11,069,609	1.9080	-0.72%
1997-12-09	0	6.900	6.900	6.950	6.900	7.000	3,127,800	21,672,535	6.9290	1.924	1.924	1.938	1.924	1.951	11,219,547	1.9317	-2.13%
1997-12-08	0	7.050	7.050	7.100	6.900	7.150	6,923,500	48,634,135	7.0245	1.965	1.965	1.979	1.924	1.993	24,834,879	1.9583	2.17%
1997-12-05	0	6.900	6.900	6.950	6.800	6.950	4,800,500	32,975,199	6.8691	1.924	1.924	1.938	1.896	1.938	17,219,591	1.9150	0.00%
1997-12-04	0	6.900	6.850	6.900	6.700	6.900	6,418,384	43,823,279	6.8278	1.924	1.910	1.924	1.868	1.924	23,023,007	1.9035	3.76%
1997-12-03	0	6.650	6.650	6.700	6.600	6.800	4,898,500	32,694,388	6.6744	1.854	1.854	1.868	1.840	1.896	17,571,121	1.8607	-3.62%
1997-12-02	0	6.900	6.850	6.900	6.750	6.900	5,060,800	34,543,745	6.8257	1.924	1.910	1.924	1.882	1.924	18,153,298	1.9029	2.99%
1997-12-01	0	6.700	6.650	6.700	6.550	6.800	2,265,000	15,118,575	6.6749	1.868	1.854	1.868	1.826	1.896	8,124,648	1.8608	0.75%
1997-11-28	0	6.650	6.650	6.700	6.500	6.700	1,526,143	10,056,236	6.5893	1.854	1.854	1.868	1.812	1.868	5,474,338	1.8370	-0.75%
1997-11-27	0	6.700	6.650	6.700	6.500	6.700	1,512,500	9,988,061	6.6037	1.868	1.854	1.868	1.812	1.868	5,425,400	1.8410	-0.74%
1997-11-26	0	6.750	6.600	6.800	6.550	6.800	2,871,500	19,170,916	6.6763	1.882	1.840	1.896	1.826	1.896	10,300,189	1.8612	3.05%
1997-11-25	0	6.550	6.500	6.550	6.500	6.700	3,661,000	24,083,129	6.5783	1.826	1.812	1.826	1.812	1.868	13,132,158	1.8339	-2.24%
1997-11-24	0	6.700	6.700	6.750	6.600	6.800	1,557,000	10,479,731	6.7307	1.868	1.868	1.882	1.840	1.896	5,585,023	1.8764	-0.74%
1997-11-21	0	6.750	6.700	6.750	6.550	6.800	4,099,000	27,517,225	6.7132	1.882	1.868	1.882	1.826	1.896	14,703,282	1.8715	3.05%
1997-11-20	0	6.550	6.500	6.550	6.500	6.600	2,897,500	18,878,410	6.5154	1.826	1.812	1.826	1.812	1.840	10,393,452	1.8164	0.00%
1997-11-19	0	6.550	6.500	6.550	6.450	6.600	4,175,000	27,201,147	6.5152	1.826	1.812	1.826	1.798	1.840	14,975,897	1.8163	-1.50%
1997-11-18	0	6.650	6.650	6.700	6.650	6.850	2,863,000	19,287,765	6.7369	1.854	1.854	1.868	1.854	1.910	10,269,699	1.8781	-2.21%
1997-11-17	0	6.800	6.800	6.850	6.700	7.000	3,607,500	24,631,625	6.8279	1.896	1.896	1.910	1.868	1.951	12,940,251	1.9035	0.00%
1997-11-14	0	6.800	6.700	6.750	6.500	6.850	6,607,000	43,439,390	6.5748	1.896	1.868	1.882	1.812	1.910	23,699,581	1.8329	5.43%
1997-11-13	0	6.450	6.400	6.450	6.250	6.600	6,765,129	43,060,488	6.3651	1.798	1.784	1.798	1.742	1.840	24,266,796	1.7745	0.00%
1997-11-12	0	6.450	6.400	6.500	6.350	6.650	5,893,500	38,107,555	6.4660	1.798	1.784	1.812	1.770	1.854	21,140,227	1.8026	-2.27%
1997-11-11	0	6.600	6.500	6.600	6.300	6.650	3,794,500	24,739,598	6.5199	1.840	1.812	1.840	1.756	1.854	13,611,028	1.8176	4.76%
1997-11-10	0	6.300	6.300	6.350	6.000	6.400	5,706,940	35,966,890	6.3023	1.756	1.756	1.770	1.673	1.784	20,471,029	1.7570	0.00%
1997-11-07	0	6.300	6.250	6.300	6.200	6.400	10,348,300	65,020,709	6.2832	1.756	1.742	1.756	1.728	1.784	37,119,778	1.7516	-2.33%
1997-11-06	0	6.450	6.450	6.500	6.350	6.600	6,561,500	42,337,256	6.4524	1.798	1.798	1.812	1.770	1.840	23,536,370	1.7988	0.16%
1997-11-05	0	6.750	6.700	6.750	6.600	6.850	7,615,000	51,236,697	6.7284	1.795	1.782	1.795	1.755	1.822	28,630,186	1.7896	-1.46%
1997-11-04	0	6.850	6.800	6.850	6.800	7.500	5,084,300	35,634,855	7.0088	1.822	1.809	1.822	1.809	1.995	19,115,490	1.8642	-2.14%
1997-11-03	0	7.000	6.950	7.000	6.900	7.050	5,465,450	38,004,163	6.9535	1.862	1.849	1.862	1.835	1.875	20,548,503	1.8495	5.26%
1997-10-31	0	6.650	6.600	6.700	6.200	6.800	7,867,000	51,543,332	6.5518	1.769	1.755	1.782	1.649	1.809	29,577,633	1.7426	1.53%
1997-10-30	0	6.550	6.500	6.550	6.300	6.550	8,692,000	55,859,825	6.4266	1.742	1.729	1.742	1.676	1.742	32,679,393	1.7093	0.00%
1997-10-29	0	6.550	6.500	6.550	6.050	6.600	13,615,000	86,814,501	6.3764	1.742	1.729	1.742	1.609	1.755	51,188,442	1.6960	9.17%
1997-10-28	0	6.000	5.950	6.000	5.600	6.100	16,302,402	96,704,293	5.9319	1.596	1.583	1.596	1.489	1.622	61,292,292	1.5778	-4.76%
1997-10-27	0	6.300	6.300	6.350	6.200	6.500	17,180,000	108,216,810	6.2990	1.676	1.676	1.689	1.649	1.729	64,591,805	1.6754	-1.56%
1997-10-24	0	6.400	6.350	6.400	5.900	6.450	14,983,500	94,407,947	6.3008	1.702	1.689	1.702	1.569	1.716	56,333,604	1.6759	4.07%
1997-10-23	0	6.150	6.100	6.200	5.900	7.050	30,109,700	190,058,528	6.3122	1.636	1.622	1.649	1.569	1.875	113,203,718	1.6789	-13.99%
1997-10-22	0	7.150	7.100	7.350	6.900	7.600	19,812,525	145,522,386	7.3450	1.902	1.888	1.955	1.835	2.021	74,489,334	1.9536	-4.67%
1997-10-21	0	7.500	7.500	7.600	7.450	7.700	11,297,500	85,772,125	7.5921	1.995	1.995	2.021	1.982	2.048	42,475,315	2.0193	-3.23%
1997-10-20	0	7.750	7.700	7.750	7.600	7.750	6,237,500	47,889,250	7.6776	2.061	2.048	2.061	2.021	2.061	23,451,187	2.0421	-1.90%
1997-10-17	0	7.900	7.800	7.900	7.650	7.900	8,403,500	65,349,076	7.7764	2.101	2.075	2.101	2.035	2.101	31,594,717	2.0684	0.00%
1997-10-16	0	7.900	7.800	7.900	7.800	7.900	7,900,500	62,112,025	7.8618	2.101	2.075	2.101	2.075	2.101	29,703,583	2.0911	0.00%
1997-10-15	0	7.900	7.750	7.900	7.600	8.000	15,416,930	121,161,159	7.8590	2.101	2.061	2.101	2.021	2.128	57,963,174	2.0903	-1.86%
1997-10-14	0	8.050	8.050	8.100	8.000	8.250	7,582,500	61,646,370	8.1301	2.141	2.141	2.154	2.128	2.194	28,507,995	2.1624	-0.62%
1997-10-13	0	8.100	8.050	8.100	8.000	8.250	9,090,000	73,966,020	8.1371	2.154	2.141	2.154	2.128	2.194	34,175,757	2.1643	-1.22%
1997-10-09	0	8.200	8.200	8.250	8.100	8.350	6,804,000	55,972,096	8.2264	2.181	2.181	2.194	2.154	2.221	25,581,062	2.1880	-3.53%
1997-10-08	0	8.500	8.450	8.550	8.400	8.550	4,945,042	41,904,962	8.4741	2.261	2.248	2.274	2.234	2.274	18,591,920	2.2539	0.59%
1997-10-07	0	8.450	8.450	8.500	8.300	8.500	6,995,500	58,761,605	8.3999	2.248	2.248	2.261	2.208	2.261	26,301,046	2.2342	-0.59%
1997-10-06	0	8.500	8.450	8.500	8.350	8.550	8,382,000	70,656,013	8.4295	2.261	2.248	2.261	2.221	2.274	31,513,883	2.2421	-0.58%
1997-10-03	0	8.550	8.450	8.600	8.350	8.600	4,735,500	39,976,475	8.4419	2.274	2.248	2.287	2.221	2.287	17,804,103	2.2454	1.18%
1997-09-30	0	8.450	8.400	8.500	8.350	8.500	2,088,500	17,606,850	8.4304	2.248	2.234	2.261	2.221	2.261	7,852,153	2.2423	-0.59%
1997-09-29	0	8.500	8.400	8.500	8.350	8.600	4,810,150	40,717,855	8.4650	2.261	2.234	2.261	2.221	2.287	18,084,765	2.2515	0.59%
1997-09-26	0	8.450	8.400	8.450	8.200	8.450	5,567,650	46,475,500	8.3474	2.248	2.234	2.248	2.181	2.248	20,932,745	2.2202	0.60%
1997-09-25	0	8.400	8.350	8.450	8.100	8.400	6,348,500	52,512,650	8.2717	2.234	2.221	2.248	2.154	2.234	23,868,514	2.2001	1.82%
1997-09-24	0	8.250	8.200	8.250	8.050	8.250	8,733,050	71,153,900	8.1477	2.194	2.181	2.194	2.141	2.194	32,833,729	2.1671	1.85%
1997-09-23	0	8.100	8.100	8.150	7.900	8.200	6,261,000	50,614,999	8.0842	2.154	2.154	2.168	2.101	2.181	23,539,540	2.1502	1.89%
1997-09-22	0	7.950	7.950	8.000	7.850	8.200	4,859,000	38,927,300	8.0114	2.115	2.115	2.128	2.088	2.181	18,268,427	2.1309	-3.05%
1997-09-19	0	8.200	8.200	8.250	8.100	8.350	9,830,800	80,812,307	8.2203	2.181	2.181	2.194	2.154	2.221	36,960,950	2.1864	1.23%
1997-09-18	0	8.100	8.050	8.100	7.850	8.100	7,288,275	58,028,593	7.9619	2.154	2.141	2.154	2.088	2.154	27,401,795	2.1177	2.53%
1997-09-16	0	7.900	7.850	7.900	7.850	7.950	3,781,000	29,858,150	7.8969	2.101	2.088	2.101	2.088	2.115	14,215,461	2.1004	0.00%
1997-09-15	0	7.900	7.850	7.900	7.850	7.950	5,807,500	45,927,875	7.9084	2.101	2.088	2.101	2.088	2.115	21,834,512	2.1035	2.60%
1997-09-12	0	7.700	7.700	7.750	7.500	7.800	4,223,000	32,296,950	7.6479	2.048	2.048	2.061	1.995	2.075	15,877,252	2.0342	1.99%
1997-09-11	0	7.550	7.550	7.600	7.500	7.700	8,537,500	64,923,407	7.6045	2.008	2.008	2.021	1.995	2.048	32,098,518	2.0226	-3.21%
1997-09-10	0	7.800	7.750	7.800	7.750	7.950	4,476,858	35,244,871	7.8727	2.075	2.061	2.075	2.061	2.115	16,831,684	2.0940	-2.50%
1997-09-09	0	8.000	7.950	8.000	7.750	8.000	5,822,500	45,699,750	7.8488	2.128	2.115	2.128	2.061	2.128	21,890,907	2.0876	1.91%
1997-09-08	0	7.850	7.800	7.850	7.750	7.900	5,353,000	41,867,863	7.8214	2.088	2.075	2.088	2.061	2.101	20,125,724	2.0803	0.64%
1997-09-05	0	7.800	7.800	7.850	7.600	7.850	4,749,500	36,649,587	7.7165	2.075	2.075	2.088	2.021	2.088	17,856,739	2.0524	1.30%
1997-09-04	0	7.700	7.650	7.700	7.500	7.900	6,705,420	51,552,148	7.6881	2.048	2.035	2.048	1.995	2.101	25,210,430	2.0449	-3.14%
1997-09-03	0	7.950	7.900	7.950	7.700	7.950	9,810,216	76,696,253	7.8180	2.115	2.101	2.115	2.048	2.115	36,883,560	2.0794	6.00%
1997-09-02	0	7.500	7.450	7.500	7.100	7.900	14,091,000	104,765,100	7.4349	1.995	1.982	1.995	1.888	2.101	52,978,063	1.9775	0.00%
1997-09-01	0	7.500	7.450	7.500	7.400	7.950	12,332,000	95,318,325	7.7293	1.995	1.982	1.995	1.968	2.115	46,364,735	2.0558	-3.85%
1997-08-29	0	7.800	7.800	7.850	7.500	8.000	21,875,900	170,375,040	7.7883	2.075	2.075	2.088	1.995	2.128	82,247,024	2.0715	-3.70%
1997-08-28	0	8.100	8.100	8.150	8.050	8.650	11,129,000	92,625,100	8.3229	2.154	2.154	2.168	2.141	2.301	41,841,804	2.2137	-4.71%
1997-08-27	0	8.500	8.400	8.450	8.400	8.650	11,673,500	99,302,675	8.5067	2.261	2.234	2.248	2.234	2.301	43,888,966	2.2626	-2.30%
1997-08-26	0	8.700	8.700	8.750	8.650	9.100	6,799,500	59,983,975	8.8218	2.314	2.314	2.327	2.301	2.420	25,564,143	2.3464	0.00%
1997-08-25	0	8.700	8.700	8.750	8.600	8.700	3,890,000	33,624,050	8.6437	2.314	2.314	2.327	2.287	2.314	14,625,269	2.2990	1.16%
1997-08-22	0	8.600	8.550	8.600	8.450	8.650	9,646,797	82,405,740	8.5423	2.287	2.274	2.287	2.248	2.301	36,269,152	2.2721	-0.58%
1997-08-21	0	8.650	8.650	8.750	8.450	8.950	9,492,466	82,979,545	8.7416	2.301	2.301	2.327	2.248	2.381	35,688,912	2.3251	-0.57%
1997-08-20	0	8.700	8.650	8.700	8.650	8.950	5,380,000	46,927,825	8.7226	2.314	2.301	2.314	2.301	2.381	20,227,236	2.3200	1.75%
1997-08-19	0	8.550	8.500	8.550	8.450	8.750	8,760,660	74,968,912	8.5575	2.274	2.261	2.274	2.248	2.327	32,937,535	2.2761	-4.47%
1997-08-15	0	8.950	8.900	8.950	8.800	9.250	6,552,307	59,098,896	9.0196	2.381	2.367	2.381	2.341	2.460	24,634,769	2.3990	-2.19%
1997-08-14	0	9.150	9.100	9.150	9.000	9.200	4,888,500	44,620,925	9.1277	2.434	2.420	2.434	2.394	2.447	18,379,339	2.4278	0.55%
1997-08-13	0	9.100	9.100	9.150	8.950	9.150	5,747,500	52,029,050	9.0525	2.420	2.420	2.434	2.381	2.434	21,608,929	2.4078	-0.55%
1997-08-12	0	9.150	9.150	9.200	9.000	9.550	7,768,000	71,385,850	9.1897	2.434	2.434	2.447	2.394	2.540	29,205,422	2.4443	-1.61%
1997-08-11	0	9.300	9.300	9.350	9.250	9.600	12,244,329	114,523,519	9.3532	2.474	2.474	2.487	2.460	2.553	46,035,117	2.4877	-4.12%
1997-08-08	0	9.700	9.700	9.750	9.500	9.800	12,965,449	125,339,892	9.6672	2.580	2.580	2.593	2.527	2.607	48,746,319	2.5713	-2.02%
1997-08-07	0	9.900	9.900	9.950	9.500	10.20	27,404,242	272,351,890	9.9383	2.633	2.633	2.646	2.527	2.713	103,031,982	2.6434	1.54%
1997-08-06	0	9.750	9.750	9.800	9.000	9.850	33,534,954	318,096,799	9.4855	2.593	2.593	2.607	2.394	2.620	126,081,677	2.5229	8.33%
1997-08-05	0	9.000	9.000	9.050	8.900	9.100	8,373,000	75,343,928	8.9984	2.394	2.394	2.407	2.367	2.420	31,480,046	2.3934	2.27%
1997-08-04	0	8.800	8.800	8.850	8.800	9.000	10,161,120	90,115,164	8.8686	2.341	2.341	2.354	2.341	2.394	38,202,857	2.3589	-1.12%
1997-08-01	0	8.900	8.850	8.900	8.700	8.950	21,702,050	192,676,085	8.8782	2.367	2.354	2.367	2.314	2.381	81,593,398	2.3614	2.89%
1997-07-31	0	8.650	8.600	8.650	8.400	8.650	15,337,500	130,983,525	8.5401	2.301	2.287	2.301	2.234	2.301	57,664,541	2.2715	3.59%
1997-07-30	0	8.350	8.350	8.400	8.200	8.450	11,202,930	93,600,442	8.3550	2.221	2.221	2.234	2.181	2.248	42,119,760	2.2222	1.83%
1997-07-29	0	8.200	8.200	8.250	8.150	8.250	3,844,000	31,433,300	8.1772	2.181	2.181	2.194	2.168	2.194	14,452,322	2.1750	0.61%
1997-07-28	0	8.150	8.150	8.200	8.100	8.200	4,490,500	36,479,446	8.1237	2.168	2.168	2.181	2.154	2.181	16,882,974	2.1607	0.62%
1997-07-25	0	8.100	8.100	8.150	8.100	8.150	5,081,700	41,242,432	8.1159	2.154	2.154	2.168	2.154	2.168	19,105,715	2.1586	-0.61%
1997-07-24	0	8.150	8.100	8.150	8.100	8.250	5,832,832	47,581,439	8.1575	2.168	2.154	2.168	2.154	2.194	21,929,752	2.1697	0.00%
1997-07-23	0	8.150	8.100	8.150	8.100	8.200	3,850,330	31,414,271	8.1589	2.168	2.154	2.168	2.154	2.181	14,476,121	2.1701	1.24%
1997-07-22	0	8.050	8.050	8.100	8.050	8.200	6,145,566	49,786,061	8.1011	2.141	2.141	2.154	2.141	2.181	23,105,541	2.1547	-1.23%
1997-07-21	0	8.150	8.100	8.150	8.000	8.200	2,786,500	22,613,530	8.1154	2.168	2.154	2.168	2.128	2.181	10,476,430	2.1585	1.24%
1997-07-18	0	8.050	8.100	8.150	8.000	8.200	6,754,000	54,511,570	8.0710	2.141	2.154	2.168	2.128	2.181	25,393,076	2.1467	0.63%
1997-07-17	0	8.000	7.950	8.050	7.950	8.150	7,293,500	58,755,726	8.0559	2.128	2.115	2.141	2.115	2.168	27,421,439	2.1427	-1.23%
1997-07-16	0	8.100	8.050	8.100	8.050	8.300	4,974,216	40,621,823	8.1665	2.154	2.141	2.154	2.141	2.208	18,701,606	2.1721	-1.82%
1997-07-15	0	8.250	8.200	8.250	8.200	8.400	5,385,003	44,711,874	8.3030	2.194	2.181	2.194	2.181	2.234	20,246,046	2.2084	-1.20%
1997-07-14	0	8.350	8.350	8.400	8.300	8.550	8,588,000	71,855,400	8.3670	2.221	2.221	2.234	2.208	2.274	32,288,383	2.2254	0.60%
1997-07-11	0	8.300	8.250	8.300	8.200	8.350	9,220,000	76,416,662	8.2881	2.208	2.194	2.208	2.181	2.221	34,664,519	2.2045	1.84%
1997-07-10	0	8.150	8.100	8.150	8.050	8.200	10,677,000	87,043,254	8.1524	2.168	2.154	2.168	2.141	2.181	40,142,416	2.1684	0.62%
1997-07-09	0	8.100	8.100	8.150	8.050	8.300	8,689,600	70,875,878	8.1564	2.154	2.154	2.168	2.141	2.208	32,670,370	2.1694	-0.61%
1997-07-08	0	8.150	8.100	8.150	8.000	8.250	7,240,000	58,519,865	8.0829	2.168	2.154	2.168	2.128	2.194	27,220,295	2.1499	1.87%
1997-07-07	0	8.000	7.950	8.000	7.900	8.150	7,076,410	56,510,749	7.9858	2.128	2.115	2.128	2.101	2.168	26,605,244	2.1240	-0.62%
1997-07-04	0	8.050	8.000	8.050	7.950	8.200	8,204,616	66,017,051	8.0463	2.141	2.128	2.141	2.115	2.181	30,846,971	2.1401	-1.23%
1997-07-03	0	8.150	8.100	8.150	8.100	8.600	12,155,400	101,532,700	8.3529	2.168	2.154	2.168	2.154	2.287	45,700,770	2.2217	-4.68%
1997-06-27	0	8.550	8.500	8.550	8.400	8.700	25,114,448	214,134,588	8.5264	2.274	2.261	2.274	2.234	2.314	94,423,023	2.2678	-0.58%
1997-06-26	0	8.600	8.600	8.650	8.100	8.800	30,746,100	264,602,495	8.6061	2.287	2.287	2.301	2.154	2.341	115,596,397	2.2890	3.61%
1997-06-25	0	8.300	8.250	8.300	8.150	8.300	4,678,000	38,489,722	8.2278	2.208	2.194	2.208	2.168	2.208	17,587,920	2.1884	2.47%
1997-06-24	0	8.100	8.100	8.200	8.000	8.200	3,448,532	27,975,162	8.1122	2.154	2.154	2.181	2.128	2.181	12,965,478	2.1577	0.00%
1997-06-23	0	8.100	8.100	8.200	8.050	8.500	7,549,680	62,371,450	8.2615	2.154	2.154	2.181	2.141	2.261	28,384,602	2.1974	-2.99%
1997-06-20	0	8.350	8.300	8.350	8.100	8.400	11,100,000	91,461,180	8.2397	2.221	2.208	2.221	2.154	2.234	41,732,773	2.1916	3.09%
1997-06-19	0	8.100	8.050	8.100	7.800	8.100	6,596,000	52,370,000	7.9397	2.154	2.141	2.154	2.075	2.154	24,799,042	2.1118	3.18%
1997-06-18	0	7.850	7.800	7.850	7.750	8.000	7,461,000	58,341,186	7.8195	2.088	2.075	2.088	2.061	2.128	28,051,191	2.0798	-2.48%
1997-06-17	0	8.050	8.000	8.050	7.800	8.200	5,202,000	41,551,825	7.9877	2.141	2.128	2.141	2.075	2.181	19,558,008	2.1245	1.90%
1997-06-16	0	7.900	7.850	7.900	7.850	7.950	3,106,000	24,525,375	7.8961	2.101	2.088	2.101	2.088	2.115	11,677,657	2.1002	1.28%
1997-06-13	0	7.800	7.750	7.800	7.550	7.950	7,975,100	61,631,726	7.7280	2.075	2.061	2.075	2.008	2.115	29,984,057	2.0555	0.65%
1997-06-12	0	7.750	7.700	7.750	7.700	8.000	9,436,000	73,774,440	7.8184	2.061	2.048	2.061	2.048	2.128	35,476,617	2.0795	-3.12%
1997-06-11	0	8.000	7.950	8.000	7.950	8.250	8,683,000	70,079,155	8.0708	2.128	2.115	2.128	2.115	2.194	32,645,556	2.1467	-3.03%
1997-06-10	0	8.250	8.200	8.250	8.150	8.600	5,890,505	49,111,141	8.3373	2.194	2.181	2.194	2.168	2.287	22,146,586	2.2175	-1.20%
1997-06-06	0	8.350	8.300	8.350	8.300	8.700	7,369,000	62,328,448	8.4582	2.221	2.208	2.221	2.208	2.314	27,705,298	2.2497	-2.34%
1997-06-05	0	8.550	8.500	8.550	8.500	8.800	7,138,500	61,880,143	8.6685	2.274	2.261	2.274	2.261	2.341	26,838,685	2.3056	-2.84%
1997-06-04	0	8.800	8.750	8.800	8.700	8.900	5,136,500	45,376,160	8.8341	2.341	2.327	2.341	2.314	2.367	19,311,747	2.3497	0.00%
1997-06-03	0	8.800	8.750	8.800	8.700	9.050	8,448,448	74,824,048	8.8565	2.341	2.327	2.341	2.314	2.407	31,763,708	2.3556	-1.12%
1997-06-02	0	8.900	8.850	8.900	8.750	8.950	5,631,250	50,012,504	8.8812	2.367	2.354	2.367	2.327	2.381	21,171,863	2.3622	1.14%
1997-05-30	0	8.800	8.750	8.800	8.600	8.800	9,914,500	86,814,175	8.7563	2.341	2.327	2.341	2.287	2.341	37,275,637	2.3290	1.15%
1997-05-29	0	8.700	8.700	8.750	8.650	8.850	5,072,992	44,143,322	8.7016	2.314	2.314	2.327	2.301	2.354	19,072,975	2.3144	-1.69%
1997-05-28	0	8.850	8.850	8.900	8.850	8.950	4,116,000	36,578,850	8.8870	2.354	2.354	2.367	2.354	2.381	15,474,963	2.3637	-0.56%
1997-05-27	0	8.900	8.900	8.950	8.850	9.050	4,408,000	39,430,000	8.9451	2.367	2.367	2.381	2.354	2.407	16,572,798	2.3792	-1.66%
1997-05-26	0	9.050	9.050	9.100	8.900	9.150	12,875,700	116,376,128	9.0384	2.407	2.407	2.420	2.367	2.434	48,408,889	2.4040	1.69%
1997-05-23	0	8.900	8.900	8.950	8.750	8.950	15,525,000	137,692,200	8.8691	2.367	2.367	2.381	2.327	2.381	58,369,486	2.3590	2.30%
1997-05-22	0	8.700	8.650	8.700	8.650	8.800	4,485,600	39,148,515	8.7276	2.314	2.301	2.314	2.301	2.341	16,864,552	2.3213	0.58%
1997-05-21	0	8.650	8.650	8.700	8.650	8.800	9,984,000	87,070,208	8.7210	2.301	2.301	2.314	2.301	2.341	37,536,937	2.3196	0.58%
1997-05-20	0	8.600	8.600	8.650	8.350	8.650	5,168,300	43,644,937	8.4447	2.287	2.287	2.301	2.221	2.301	19,431,305	2.2461	2.38%
1997-05-19	0	8.400	8.300	8.350	8.300	8.450	4,304,275	36,075,808	8.3814	2.234	2.208	2.221	2.208	2.248	16,182,823	2.2293	0.00%
1997-05-16	0	8.400	8.350	8.400	8.300	8.500	4,694,931	39,338,314	8.3789	2.234	2.221	2.234	2.208	2.261	17,651,576	2.2286	0.00%
1997-05-15	0	8.400	8.350	8.400	8.350	8.550	4,408,100	37,350,700	8.4732	2.234	2.221	2.234	2.221	2.274	16,573,174	2.2537	-0.59%
1997-05-14	0	8.450	8.400	8.450	8.250	8.500	4,801,000	40,352,576	8.4050	2.248	2.234	2.248	2.194	2.261	18,050,364	2.2356	1.81%
1997-05-13	0	8.300	8.200	8.250	8.250	8.400	3,555,000	29,555,066	8.3137	2.208	2.181	2.194	2.194	2.234	13,365,766	2.2113	-1.19%
1997-05-12	0	8.400	8.350	8.400	8.300	8.450	5,105,500	42,699,293	8.3634	2.234	2.221	2.234	2.208	2.248	19,195,196	2.2245	1.20%
1997-05-09	0	8.300	8.300	8.350	8.250	8.500	6,583,280	54,868,316	8.3345	2.208	2.208	2.221	2.194	2.261	24,751,219	2.2168	0.61%
1997-05-08	0	8.250	8.250	8.300	8.200	8.300	4,843,500	40,125,275	8.2844	2.194	2.194	2.208	2.181	2.208	18,210,152	2.2035	-1.79%
1997-05-07	0	8.400	8.350	8.400	8.250	8.450	7,692,700	64,273,420	8.3551	2.234	2.221	2.234	2.194	2.248	28,922,315	2.2223	1.20%
1997-05-06	0	8.300	8.250	8.300	8.250	8.600	13,791,000	116,322,700	8.4347	2.208	2.194	2.208	2.194	2.287	51,850,150	2.2434	-1.19%
1997-05-05	0	8.400	8.350	8.400	8.100	8.400	9,082,240	74,702,400	8.2251	2.234	2.221	2.234	2.154	2.234	34,146,582	2.1877	6.33%
1997-05-02	0	7.900	7.900	7.950	7.750	8.100	11,455,500	90,221,658	7.8758	2.101	2.101	2.115	2.061	2.154	43,069,349	2.0948	1.28%
1997-05-01	0	7.800	7.750	7.800	7.650	7.850	5,799,250	45,103,670	7.7775	2.075	2.061	2.075	2.035	2.088	21,803,494	2.0686	1.96%
1997-04-30	0	7.650	7.600	7.650	7.650	7.850	5,286,018	40,651,834	7.6904	2.035	2.021	2.035	2.035	2.088	19,873,891	2.0455	2.00%
1997-04-29	0	7.500	7.500	7.550	7.450	7.600	7,957,800	59,935,780	7.5317	1.995	1.995	2.008	1.982	2.021	29,919,014	2.0033	0.00%
1997-04-28	0	7.500	7.500	7.550	7.450	7.600	8,914,000	67,005,832	7.5169	1.995	1.995	2.008	1.982	2.021	33,514,048	1.9993	-0.66%
1997-04-25	0	7.550	7.550	7.600	7.550	7.700	3,058,500	23,249,370	7.6016	2.008	2.008	2.021	2.008	2.048	11,499,071	2.0218	-1.31%
1997-04-24	0	7.650	7.650	7.700	7.550	7.700	5,927,500	45,196,220	7.6248	2.035	2.035	2.048	2.008	2.048	22,285,677	2.0280	0.66%
1997-04-23	0	7.600	7.550	7.600	7.600	7.800	4,442,760	34,166,910	7.6905	2.021	2.008	2.021	2.021	2.075	16,703,486	2.0455	-0.65%
1997-04-22	0	7.650	7.650	7.700	7.650	7.800	3,050,942	23,428,438	7.6791	2.035	2.035	2.048	2.035	2.075	11,470,655	2.0425	-1.92%
1997-04-21	0	7.800	7.750	7.800	7.700	7.950	3,014,500	23,643,515	7.8433	2.075	2.061	2.075	2.048	2.115	11,333,644	2.0861	1.30%
1997-04-18	0	7.700	7.650	7.700	7.450	7.700	5,723,500	43,178,053	7.5440	2.048	2.035	2.048	1.982	2.048	21,518,696	2.0065	1.99%
1997-04-17	0	7.550	7.500	7.550	7.500	7.650	5,229,500	39,449,450	7.5436	2.008	1.995	2.008	1.995	2.035	19,661,400	2.0064	-1.31%
1997-04-16	0	7.650	7.600	7.650	7.550	7.700	9,953,000	75,667,214	7.6025	2.035	2.021	2.035	2.008	2.048	37,420,386	2.0221	2.00%
1997-04-15	0	7.500	7.450	7.500	7.450	7.750	14,646,696	110,979,815	7.5771	1.995	1.982	1.995	1.982	2.061	55,067,319	2.0153	-1.96%
1997-04-14	0	7.650	7.600	7.650	7.600	7.750	10,463,500	80,217,025	7.6664	2.035	2.021	2.035	2.021	2.061	39,339,718	2.0391	-1.92%
1997-04-11	0	7.800	7.800	7.850	7.800	7.950	5,917,025	46,509,614	7.8603	2.075	2.075	2.088	2.075	2.115	22,246,294	2.0907	-1.27%
1997-04-10	0	7.900	7.900	7.950	7.850	8.100	4,434,000	35,322,806	7.9664	2.101	2.101	2.115	2.088	2.154	16,670,551	2.1189	-2.35%
1997-04-09	0	8.250	8.200	8.250	8.150	8.300	4,742,730	38,869,244	8.1955	2.152	2.139	2.152	2.126	2.165	18,183,944	2.1376	0.61%
1997-04-08	0	8.200	8.150	8.200	8.150	8.200	4,392,500	35,909,864	8.1753	2.139	2.126	2.139	2.126	2.139	16,841,139	2.1323	1.23%
1997-04-07	0	8.100	8.100	8.150	8.050	8.150	2,977,500	24,091,492	8.0912	2.113	2.113	2.126	2.100	2.126	11,415,934	2.1103	1.25%
1997-04-04	0	8.000	7.950	8.050	7.950	8.050	3,840,000	30,600,000	7.9688	2.087	2.074	2.100	2.074	2.100	14,722,817	2.0784	0.63%
1997-04-03	0	7.950	7.900	7.950	7.800	8.000	4,887,000	38,645,485	7.9078	2.074	2.060	2.074	2.034	2.087	18,737,085	2.0625	0.63%
1997-04-02	0	7.900	7.850	7.900	7.800	7.950	6,714,500	52,770,273	7.8592	2.060	2.047	2.060	2.034	2.074	25,743,842	2.0498	1.94%
1997-04-01	0	7.750	7.700	7.750	7.650	8.100	12,968,000	100,586,230	7.7565	2.021	2.008	2.021	1.995	2.113	49,720,180	2.0230	-5.49%
1997-03-27	0	8.200	8.150	8.200	8.150	8.350	7,120,000	58,644,938	8.2366	2.139	2.126	2.139	2.126	2.178	27,298,556	2.1483	-2.38%
1997-03-26	0	8.400	8.350	8.400	8.300	8.450	4,341,000	36,326,210	8.3682	2.191	2.178	2.191	2.165	2.204	16,643,685	2.1826	0.00%
1997-03-25	0	8.400	8.350	8.400	8.350	8.650	7,874,000	66,829,100	8.4873	2.191	2.178	2.191	2.178	2.256	30,189,443	2.2137	-0.59%
1997-03-24	0	8.450	8.400	8.450	8.400	8.600	7,272,061	61,500,051	8.4570	2.204	2.191	2.204	2.191	2.243	27,881,569	2.2058	0.60%
1997-03-21	0	8.400	8.350	8.400	8.050	8.500	8,939,500	74,720,229	8.3584	2.191	2.178	2.191	2.100	2.217	34,274,641	2.1800	2.44%
1997-03-20	0	8.200	8.150	8.250	8.150	8.550	7,927,000	66,269,537	8.3600	2.139	2.126	2.152	2.126	2.230	30,392,648	2.1804	-3.53%
1997-03-19	0	8.500	8.450	8.500	8.400	8.750	9,444,000	80,398,675	8.5132	2.217	2.204	2.217	2.191	2.282	36,208,928	2.2204	-2.86%
1997-03-18	0	8.750	8.750	8.800	8.650	8.900	5,701,000	49,948,174	8.7613	2.282	2.282	2.295	2.256	2.321	21,858,016	2.2851	-2.23%
1997-03-17	0	8.950	8.950	9.000	8.800	9.050	5,035,000	45,051,425	8.9477	2.334	2.334	2.347	2.295	2.360	19,304,527	2.3337	2.87%
1997-03-14	0	8.700	8.650	8.700	8.600	8.800	7,683,000	67,158,947	8.7412	2.269	2.256	2.269	2.243	2.295	29,457,136	2.2799	-2.25%
1997-03-13	0	8.900	8.800	8.900	8.850	9.150	8,600,021	76,945,019	8.9471	2.321	2.295	2.321	2.308	2.386	32,973,056	2.3336	-3.26%
1997-03-12	0	9.200	9.150	9.200	9.100	9.250	2,803,443	25,775,794	9.1943	2.400	2.386	2.400	2.373	2.413	10,748,588	2.3981	0.55%
1997-03-11	0	9.150	9.100	9.200	9.100	9.300	7,511,130	69,132,795	9.2040	2.386	2.373	2.400	2.373	2.426	28,798,175	2.4006	-1.08%
1997-03-10	0	9.250	9.250	9.300	9.200	9.350	5,376,500	49,762,100	9.2555	2.413	2.413	2.426	2.400	2.439	20,613,861	2.4140	0.00%
1997-03-07	0	9.250	9.200	9.250	9.200	9.350	5,627,006	51,964,004	9.2348	2.413	2.400	2.413	2.400	2.439	21,574,318	2.4086	-0.54%
1997-03-06	0	9.300	9.300	9.350	9.150	9.500	9,405,970	87,190,255	9.2697	2.426	2.426	2.439	2.386	2.478	36,063,118	2.4177	0.00%
1997-03-05	0	9.300	9.250	9.300	9.300	9.500	7,286,000	68,468,525	9.3973	2.426	2.413	2.426	2.426	2.478	27,935,012	2.4510	-1.59%
1997-03-04	0	9.450	9.400	9.450	9.250	9.600	9,153,500	86,180,376	9.4150	2.465	2.452	2.465	2.413	2.504	35,095,132	2.4556	1.61%
1997-03-03	0	9.300	9.300	9.350	9.150	9.400	6,608,000	61,374,700	9.2879	2.426	2.426	2.439	2.386	2.452	25,335,514	2.4225	0.54%
1997-02-28	0	9.250	9.200	9.250	9.200	9.450	8,659,500	80,305,870	9.2737	2.413	2.400	2.413	2.400	2.465	33,201,103	2.4188	-2.63%
1997-02-27	0	9.500	9.450	9.500	9.400	9.600	5,230,500	49,753,679	9.5122	2.478	2.465	2.478	2.452	2.504	20,054,087	2.4810	-1.55%
1997-02-26	0	9.650	9.600	9.650	9.600	9.700	3,547,000	34,231,475	9.6508	2.517	2.504	2.517	2.504	2.530	13,599,435	2.5171	0.52%
1997-02-25	0	9.600	9.600	9.650	9.550	9.650	5,402,000	51,903,136	9.6081	2.504	2.504	2.517	2.491	2.517	20,711,630	2.5060	0.00%
1997-02-24	0	9.600	9.550	9.600	9.550	9.700	3,753,072	36,085,817	9.6150	2.504	2.491	2.504	2.491	2.530	14,389,529	2.5078	0.00%
1997-02-21	0	9.600	9.600	9.650	9.550	9.700	2,677,625	25,790,894	9.6320	2.504	2.504	2.517	2.491	2.530	10,266,193	2.5122	-1.03%
1997-02-20	0	9.700	9.650	9.700	9.400	9.750	7,393,000	71,339,000	9.6495	2.530	2.517	2.530	2.452	2.543	28,345,257	2.5168	0.00%
1997-02-19	0	9.700	9.700	9.750	9.650	9.800	2,028,000	19,724,760	9.7262	2.530	2.530	2.543	2.517	2.556	7,775,488	2.5368	0.00%
1997-02-18	0	9.700	9.700	9.750	9.600	9.750	3,768,350	36,557,508	9.7012	2.530	2.530	2.543	2.504	2.543	14,448,106	2.5303	-2.02%
1997-02-17	0	9.900	9.850	9.950	9.750	10.00	5,582,958	55,075,197	9.8649	2.582	2.569	2.595	2.543	2.608	21,405,435	2.5730	0.00%
1997-02-14	0	9.900	9.900	9.950	9.700	9.900	8,514,000	84,195,340	9.8890	2.582	2.582	2.595	2.530	2.582	32,643,246	2.5793	0.00%
1997-02-13	0	9.900	9.850	9.950	9.850	10.10	4,911,440	49,212,871	10.020	2.582	2.569	2.595	2.569	2.634	18,830,790	2.6134	-1.49%
1997-02-12	0	10.05	10.05	10.10	9.900	10.10	4,672,500	46,445,240	9.9401	2.621	2.621	2.634	2.582	2.634	17,914,678	2.5926	0.50%
1997-02-11	0	10.00	10.00	10.05	9.850	10.10	6,368,500	63,894,875	10.033	2.608	2.608	2.621	2.569	2.634	24,417,255	2.6168	-0.99%
1997-02-10	0	10.10	10.05	10.10	10.00	10.25	4,441,410	44,797,206	10.086	2.634	2.621	2.634	2.608	2.673	17,028,663	2.6307	1.00%
1997-02-05	0	10.00	9.950	10.00	9.950	10.10	3,388,260	33,789,688	9.9726	2.608	2.595	2.608	2.595	2.634	12,990,816	2.6010	0.50%
1997-02-04	0	9.950	9.900	9.950	9.800	10.10	7,983,187	79,223,727	9.9238	2.595	2.582	2.595	2.556	2.634	30,608,073	2.5883	1.53%
1997-02-03	0	9.800	9.800	9.850	9.750	9.900	6,932,500	68,104,500	9.8239	2.556	2.556	2.569	2.543	2.582	26,579,669	2.5623	-0.51%
1997-01-31	0	9.850	9.750	9.900	9.750	10.10	5,284,850	52,163,328	9.8704	2.569	2.543	2.582	2.543	2.634	20,262,469	2.5744	-0.51%
1997-01-30	0	9.900	9.850	9.900	9.800	10.00	6,774,000	66,973,300	9.8868	2.582	2.569	2.582	2.556	2.608	25,971,969	2.5787	-0.50%
1997-01-29	0	9.950	9.950	10.15	9.900	10.30	3,041,000	30,311,175	9.9675	2.595	2.595	2.647	2.582	2.686	11,659,398	2.5997	-2.45%
1997-01-28	0	10.20	10.15	10.20	9.900	10.20	2,401,187	24,061,050	10.020	2.660	2.647	2.660	2.582	2.660	9,206,312	2.6135	3.03%
1997-01-27	0	9.900	9.850	9.950	9.850	10.05	4,208,697	41,760,515	9.9224	2.582	2.569	2.595	2.569	2.621	16,136,426	2.5880	-2.46%
1997-01-24	0	10.15	10.05	10.20	9.900	10.20	7,486,966	75,328,077	10.061	2.647	2.621	2.660	2.582	2.660	28,705,529	2.6242	-1.93%
1997-01-23	0	10.35	10.30	10.35	10.30	10.40	3,171,000	32,828,640	10.353	2.699	2.686	2.699	2.686	2.713	12,157,826	2.7002	-0.96%
1997-01-22	0	10.45	10.40	10.45	10.35	10.65	4,941,500	51,958,341	10.515	2.726	2.713	2.726	2.699	2.778	18,946,042	2.7424	-1.42%
1997-01-21	0	10.60	10.55	10.60	10.55	10.70	3,722,758	39,498,394	10.610	2.765	2.752	2.765	2.752	2.791	14,273,303	2.7673	0.00%
1997-01-20	0	10.60	10.60	10.75	10.60	10.95	4,568,500	48,974,975	10.720	2.765	2.765	2.804	2.765	2.856	17,515,935	2.7960	-1.40%
1997-01-17	0	10.75	10.70	10.75	10.70	10.90	4,614,200	49,697,410	10.771	2.804	2.791	2.804	2.791	2.843	17,691,152	2.8092	0.00%
1997-01-16	0	10.75	10.75	10.80	10.70	10.95	3,818,766	41,454,463	10.855	2.804	2.804	2.817	2.791	2.856	14,641,404	2.8313	-0.92%
1997-01-15	0	10.85	10.85	10.90	10.80	11.00	1,798,000	19,607,950	10.905	2.830	2.830	2.843	2.817	2.869	6,893,652	2.8443	1.40%
1997-01-14	0	10.70	10.70	10.80	10.70	10.90	2,026,500	21,768,925	10.742	2.791	2.791	2.817	2.791	2.843	7,769,737	2.8018	-1.83%
1997-01-13	0	10.90	10.80	10.90	10.70	10.90	3,890,150	42,129,010	10.830	2.843	2.817	2.843	2.791	2.843	14,915,095	2.8246	0.46%
1997-01-10	0	10.85	10.80	10.85	10.65	10.85	3,152,702	33,865,385	10.742	2.830	2.817	2.830	2.778	2.830	12,087,670	2.8016	1.40%
1997-01-09	0	10.70	10.65	10.70	10.55	10.90	4,590,224	48,988,016	10.672	2.791	2.778	2.791	2.752	2.843	17,599,226	2.7835	-1.83%
1997-01-08	0	10.90	10.90	11.00	10.90	11.15	1,811,780	20,005,746	11.042	2.843	2.843	2.869	2.843	2.908	6,946,486	2.8800	-2.24%
1997-01-07	0	11.15	11.00	11.15	11.00	11.20	4,147,500	46,154,250	11.128	2.908	2.869	2.908	2.869	2.921	15,901,793	2.9025	0.00%
1997-01-06	0	11.15	11.15	11.20	11.05	11.25	4,131,600	46,151,530	11.170	2.908	2.908	2.921	2.882	2.934	15,840,831	2.9135	1.36%
1997-01-03	0	11.00	10.95	11.00	10.85	11.00	2,618,000	28,640,800	10.940	2.869	2.856	2.869	2.830	2.869	10,037,587	2.8534	1.38%
1997-01-02	0	10.85	10.85	10.90	10.80	11.00	2,299,058	25,056,504	10.899	2.830	2.830	2.843	2.817	2.869	8,814,742	2.8426	-2.69%
1996-12-31	0	11.15	11.10	11.20	11.00	11.25	809,000	9,071,525	11.213	2.908	2.895	2.921	2.869	2.934	3,101,760	2.9246	-1.33%
1996-12-30	0	11.30	11.25	11.30	11.20	11.30	3,379,050	38,047,379	11.260	2.947	2.934	2.947	2.921	2.947	12,955,504	2.9368	0.44%
1996-12-27	0	11.25	11.20	11.25	11.10	11.25	2,874,515	32,162,636	11.189	2.934	2.921	2.934	2.895	2.934	11,021,083	2.9183	1.81%
1996-12-24	0	11.05	11.05	11.10	11.00	11.15	1,524,707	16,923,558	11.100	2.882	2.882	2.895	2.869	2.908	5,845,829	2.8950	0.45%
1996-12-23	0	11.00	11.00	11.05	10.90	11.10	2,788,500	30,687,200	11.005	2.869	2.869	2.882	2.843	2.895	10,691,296	2.8703	1.85%
1996-12-20	0	10.80	10.80	10.85	10.65	10.80	2,518,000	27,035,115	10.737	2.817	2.817	2.830	2.778	2.817	9,654,181	2.8004	2.37%
1996-12-19	0	10.55	10.55	10.60	10.50	10.65	2,649,500	27,982,825	10.562	2.752	2.752	2.765	2.739	2.778	10,158,360	2.7547	0.00%
1996-12-18	0	10.55	10.55	10.60	10.50	10.65	3,655,500	38,656,950	10.575	2.752	2.752	2.765	2.739	2.778	14,015,432	2.7582	0.48%
1996-12-17	0	10.50	10.50	10.60	10.50	10.65	1,882,050	19,818,640	10.530	2.739	2.739	2.765	2.739	2.778	7,215,906	2.7465	-1.41%
1996-12-16	0	10.65	10.60	10.65	10.60	10.70	3,185,500	33,857,725	10.629	2.778	2.765	2.778	2.765	2.791	12,213,420	2.7722	0.00%
1996-12-13	0	10.65	10.65	10.80	10.50	10.75	12,181,600	129,042,900	10.593	2.778	2.778	2.817	2.739	2.804	46,705,070	2.7629	-2.29%
1996-12-12	0	10.90	10.90	10.95	10.80	11.10	7,897,000	86,554,555	10.960	2.843	2.843	2.856	2.817	2.895	30,277,626	2.8587	-3.11%
1996-12-11	0	11.25	11.20	11.25	10.85	11.35	14,180,500	158,304,975	11.164	2.934	2.921	2.934	2.830	2.960	54,368,986	2.9117	0.90%
1996-12-10	0	11.15	11.10	11.15	10.85	11.15	5,455,000	60,041,500	11.007	2.908	2.895	2.908	2.830	2.908	20,914,835	2.8708	4.21%
1996-12-09	0	10.70	10.70	10.75	10.55	10.90	4,293,475	45,856,366	10.680	2.791	2.791	2.804	2.752	2.843	16,461,470	2.7857	-0.47%
1996-12-06	0	10.75	10.75	10.80	10.40	11.05	17,874,025	191,561,415	10.717	2.804	2.804	2.817	2.713	2.882	68,530,208	2.7953	-3.15%
1996-12-05	0	11.10	11.10	11.20	10.90	11.10	2,529,229	27,776,467	10.982	2.895	2.895	2.921	2.843	2.895	9,697,233	2.8644	1.37%
1996-12-04	0	10.95	10.90	10.95	10.80	11.10	4,258,500	46,771,975	10.983	2.856	2.843	2.856	2.817	2.895	16,327,374	2.8646	-1.35%
1996-12-03	0	11.10	11.05	11.15	11.05	11.25	3,345,583	37,337,646	11.160	2.895	2.882	2.908	2.882	2.934	12,827,189	2.9108	-1.33%
1996-12-02	0	11.25	11.20	11.25	10.85	11.25	6,689,600	74,509,765	11.138	2.934	2.921	2.934	2.830	2.934	25,648,374	2.9050	4.17%
1996-11-29	0	10.80	10.75	10.80	10.45	11.00	7,815,000	84,157,350	10.769	2.817	2.804	2.817	2.726	2.869	29,963,233	2.8087	0.00%
1996-11-28	0	10.80	10.80	10.90	10.80	11.50	9,738,265	108,842,197	11.177	2.817	2.817	2.843	2.817	2.999	37,337,160	2.9151	-3.57%
1996-11-27	0	11.20	11.15	11.20	11.00	11.30	321,516,257	3,569,815,623	11.103	2.921	2.908	2.921	2.869	2.947	1,232,714,846	2.8959	-2.61%
1996-11-26	0	11.50	11.50	11.55	11.40	11.90	6,072,990	70,949,756	11.683	2.999	2.999	3.012	2.973	3.104	23,284,250	3.0471	-0.86%
1996-11-25	0	11.60	11.65	11.70	11.10	11.70	9,768,000	111,252,720	11.390	3.026	3.039	3.052	2.895	3.052	37,451,166	2.9706	4.50%
1996-11-22	0	11.10	11.05	11.10	10.60	11.25	9,487,070	104,213,517	10.985	2.895	2.882	2.895	2.765	2.934	36,374,061	2.8651	5.21%
1996-11-21	0	10.55	10.50	10.55	10.40	10.65	3,296,916	34,710,808	10.528	2.752	2.739	2.752	2.713	2.778	12,640,597	2.7460	1.44%
1996-11-20	0	10.40	10.40	10.45	10.30	10.45	3,458,950	35,860,875	10.368	2.713	2.713	2.726	2.686	2.726	13,261,846	2.7041	1.96%
1996-11-19	0	10.20	10.20	10.25	10.10	10.40	1,765,822	18,112,689	10.257	2.660	2.660	2.673	2.634	2.713	6,770,280	2.6753	-0.97%
1996-11-18	0	10.30	10.30	10.45	10.30	10.50	4,124,887	42,901,842	10.401	2.686	2.686	2.726	2.686	2.739	15,815,093	2.7127	0.00%
1996-11-15	0	10.30	10.20	10.30	10.20	10.55	6,416,683	66,639,465	10.385	2.686	2.660	2.686	2.660	2.752	24,601,992	2.7087	-0.96%
1996-11-14	0	10.40	10.35	10.40	10.25	10.50	8,575,615	89,088,684	10.389	2.713	2.699	2.713	2.673	2.739	32,879,482	2.7096	0.97%
1996-11-13	0	10.30	10.25	10.30	9.950	10.35	9,580,230	97,398,207	10.167	2.686	2.673	2.686	2.595	2.699	36,731,243	2.6516	3.52%
1996-11-12	0	9.950	9.950	10.00	9.800	10.10	6,354,260	63,059,082	9.9239	2.595	2.595	2.608	2.556	2.634	24,362,658	2.5883	1.53%
1996-11-11	0	9.800	9.750	9.800	9.600	9.800	9,497,100	92,645,235	9.7551	2.556	2.543	2.556	2.504	2.556	36,412,517	2.5443	2.08%
1996-11-08	0	9.600	9.550	9.600	9.350	9.600	6,970,000	66,271,800	9.5081	2.504	2.491	2.504	2.439	2.504	26,723,446	2.4799	1.05%
1996-11-07	0	9.500	9.450	9.500	9.450	9.650	7,458,850	71,216,053	9.5479	2.478	2.465	2.478	2.465	2.517	28,597,730	2.4903	0.37%
1996-11-06	0	9.750	9.750	9.800	9.450	9.850	9,209,666	89,094,030	9.6740	2.469	2.469	2.481	2.393	2.494	36,373,707	2.4494	3.72%
1996-11-05	0	9.400	9.300	9.400	9.300	9.450	1,985,566	18,656,301	9.3960	2.380	2.355	2.380	2.355	2.393	7,842,021	2.3790	0.53%
1996-11-04	0	9.350	9.300	9.350	9.300	9.500	2,964,062	27,863,099	9.4003	2.367	2.355	2.367	2.355	2.405	11,706,605	2.3801	-1.58%
1996-11-01	0	9.500	9.450	9.550	9.400	9.600	3,260,000	30,931,078	9.4881	2.405	2.393	2.418	2.380	2.431	12,875,416	2.4023	-0.52%
1996-10-31	0	9.550	9.450	9.550	9.450	9.600	1,867,054	17,771,591	9.5185	2.418	2.393	2.418	2.393	2.431	7,373,956	2.4100	0.53%
1996-10-30	0	9.500	9.450	9.500	9.300	9.550	5,930,000	55,746,849	9.4008	2.405	2.393	2.405	2.355	2.418	23,420,620	2.3802	2.70%
1996-10-29	0	9.250	9.200	9.250	9.200	9.250	2,189,500	20,209,250	9.2301	2.342	2.329	2.342	2.329	2.342	8,647,461	2.3370	0.00%
1996-10-28	0	9.250	9.250	9.300	9.200	9.500	1,697,000	15,820,725	9.3228	2.342	2.342	2.355	2.329	2.405	6,702,326	2.3605	-2.12%
1996-10-25	0	9.450	9.450	9.500	9.400	9.650	2,442,800	23,153,830	9.4784	2.393	2.393	2.405	2.380	2.443	9,647,873	2.3999	-0.53%
1996-10-24	0	9.500	9.450	9.600	9.400	9.700	1,513,300	14,430,575	9.5358	2.405	2.393	2.431	2.380	2.456	5,976,800	2.4144	-2.06%
1996-10-23	0	9.700	9.650	9.700	9.550	9.700	1,769,153	17,042,566	9.6332	2.456	2.443	2.456	2.418	2.456	6,987,295	2.4391	0.00%
1996-10-22	0	9.700	9.650	9.700	9.600	9.700	3,605,231	34,837,665	9.6631	2.456	2.443	2.456	2.431	2.456	14,238,911	2.4467	1.04%
1996-10-18	0	9.600	9.500	9.600	9.550	9.700	3,415,750	32,910,560	9.6349	2.431	2.405	2.431	2.418	2.456	13,490,553	2.4395	1.05%
1996-10-17	0	9.500	9.500	9.550	9.500	9.650	2,509,150	23,951,726	9.5458	2.405	2.405	2.418	2.405	2.443	9,909,924	2.4169	-0.52%
1996-10-16	0	9.550	9.500	9.550	9.400	9.650	4,470,250	42,878,983	9.5921	2.418	2.405	2.418	2.380	2.443	17,655,316	2.4287	-0.52%
1996-10-15	0	9.600	9.500	9.600	9.400	9.600	3,601,001	34,323,372	9.5316	2.431	2.405	2.431	2.380	2.431	14,222,205	2.4134	2.13%
1996-10-14	0	9.400	9.400	9.450	9.400	9.500	2,406,938	22,725,704	9.4417	2.380	2.380	2.393	2.380	2.405	9,506,236	2.3906	-0.53%
1996-10-11	0	9.450	9.400	9.450	9.400	9.600	2,103,500	20,020,142	9.5175	2.393	2.380	2.393	2.380	2.431	8,307,803	2.4098	-0.53%
1996-10-10	0	9.500	9.500	9.550	9.500	9.750	4,686,890	45,184,836	9.6407	2.405	2.405	2.418	2.405	2.469	18,510,939	2.4410	-0.52%
1996-10-09	0	9.550	9.500	9.550	9.350	9.600	5,846,929	55,609,917	9.5110	2.418	2.405	2.418	2.367	2.431	23,092,529	2.4081	0.00%
1996-10-08	0	9.550	9.500	9.550	9.400	9.600	5,436,508	51,680,189	9.5061	2.418	2.405	2.418	2.380	2.431	21,471,566	2.4069	1.60%
1996-10-07	0	9.400	9.400	9.450	9.300	9.500	5,779,500	54,328,750	9.4003	2.380	2.380	2.393	2.355	2.405	22,826,218	2.3801	2.73%
1996-10-04	0	9.150	9.100	9.150	9.150	9.400	4,237,500	39,349,810	9.2861	2.317	2.304	2.317	2.317	2.380	16,736,067	2.3512	-1.08%
1996-10-03	0	9.250	9.250	9.300	9.200	9.300	2,829,532	26,201,021	9.2598	2.342	2.342	2.355	2.329	2.355	11,175,277	2.3446	-0.54%
1996-10-02	0	9.300	9.250	9.300	9.100	9.300	5,478,322	50,392,052	9.1984	2.355	2.342	2.355	2.304	2.355	21,636,711	2.3290	2.76%
1996-10-01	0	9.050	9.050	9.100	9.000	9.100	3,488,945	31,604,919	9.0586	2.291	2.291	2.304	2.279	2.304	13,779,638	2.2936	0.56%
1996-09-30	0	9.000	8.900	8.950	8.900	9.100	3,194,085	28,726,223	8.9936	2.279	2.253	2.266	2.253	2.304	12,615,084	2.2771	1.69%
1996-09-27	0	8.850	8.850	8.900	8.850	9.050	6,774,000	60,651,250	8.9535	2.241	2.241	2.253	2.241	2.291	26,754,010	2.2670	0.00%
1996-09-26	0	8.850	8.850	8.900	8.750	8.950	3,703,500	32,788,450	8.8534	2.241	2.241	2.253	2.215	2.266	14,627,026	2.2416	0.57%
1996-09-25	0	8.800	8.800	8.850	8.750	9.000	6,727,501	59,659,909	8.8681	2.228	2.228	2.241	2.215	2.279	26,570,361	2.2454	-1.12%
1996-09-24	0	8.900	8.850	8.900	8.850	8.950	3,025,325	26,920,820	8.8985	2.253	2.241	2.253	2.241	2.266	11,948,564	2.2531	-0.56%
1996-09-23	0	8.950	8.950	9.000	8.950	9.100	3,167,000	28,571,500	9.0216	2.266	2.266	2.279	2.266	2.304	12,508,112	2.2842	-1.65%
1996-09-20	0	9.100	9.050	9.150	9.050	9.300	2,492,000	22,921,473	9.1980	2.304	2.291	2.317	2.291	2.355	9,842,190	2.3289	-1.62%
1996-09-19	0	9.250	9.250	9.300	9.150	9.300	2,883,500	26,540,575	9.2043	2.342	2.342	2.355	2.317	2.355	11,388,424	2.3305	1.65%
1996-09-18	0	9.100	9.150	9.200	9.050	9.350	2,753,725	25,380,625	9.2168	2.304	2.317	2.329	2.291	2.367	10,875,876	2.3337	-3.19%
1996-09-17	0	9.400	9.350	9.450	9.350	9.500	6,906,450	65,255,313	9.4485	2.380	2.367	2.393	2.367	2.405	27,277,123	2.3923	0.53%
1996-09-16	0	9.350	9.350	9.400	9.300	9.450	6,481,000	60,553,050	9.3432	2.367	2.367	2.380	2.355	2.393	25,596,802	2.3656	3.31%
1996-09-13	0	9.050	9.050	9.100	8.900	9.100	2,950,660	26,669,913	9.0386	2.291	2.291	2.304	2.253	2.304	11,653,674	2.2885	1.12%
1996-09-12	0	8.950	8.900	8.950	8.800	8.950	1,421,650	12,619,290	8.8765	2.266	2.253	2.266	2.228	2.266	5,614,827	2.2475	1.70%
1996-09-11	0	8.800	8.800	8.850	8.750	8.850	823,149	7,248,239	8.8055	2.228	2.228	2.241	2.215	2.241	3,251,039	2.2295	1.15%
1996-09-10	0	8.700	8.700	8.750	8.700	8.950	2,229,200	19,669,690	8.8237	2.203	2.203	2.215	2.203	2.266	8,804,257	2.2341	-1.14%
1996-09-09	0	8.800	8.800	8.850	8.800	8.850	1,980,000	17,452,295	8.8143	2.228	2.228	2.241	2.228	2.241	7,820,038	2.2317	1.15%
1996-09-06	0	8.700	8.650	8.700	8.550	8.700	2,563,000	22,119,025	8.6301	2.203	2.190	2.203	2.165	2.203	10,122,605	2.1851	1.16%
1996-09-05	0	8.600	8.600	8.650	8.600	8.800	2,184,500	19,005,475	8.7001	2.177	2.177	2.190	2.177	2.228	8,627,714	2.2028	-2.27%
1996-09-04	0	8.800	8.750	8.800	8.600	8.800	2,175,000	19,032,897	8.7508	2.228	2.215	2.228	2.177	2.228	8,590,194	2.2157	2.33%
1996-09-03	0	8.600	8.600	8.650	8.550	8.950	3,922,200	34,042,325	8.6794	2.177	2.177	2.190	2.165	2.266	15,490,785	2.1976	-2.82%
1996-09-02	0	8.850	8.800	8.850	8.800	8.900	1,708,500	15,135,925	8.8592	2.241	2.228	2.241	2.228	2.253	6,747,745	2.2431	-1.67%
1996-08-30	0	9.000	9.000	9.050	8.950	9.100	2,810,000	25,370,950	9.0288	2.279	2.279	2.291	2.266	2.304	11,098,135	2.2861	-2.17%
1996-08-29	0	9.200	9.150	9.200	9.150	9.300	2,186,500	20,123,325	9.2034	2.329	2.317	2.329	2.317	2.355	8,635,613	2.3303	0.55%
1996-08-28	0	9.150	9.150	9.200	9.100	9.200	2,083,753	19,135,034	9.1830	2.317	2.317	2.329	2.304	2.329	8,229,812	2.3251	-0.54%
1996-08-27	0	9.200	9.150	9.200	9.150	9.200	1,046,000	9,601,725	9.1795	2.329	2.317	2.329	2.317	2.329	4,131,192	2.3242	-1.08%
1996-08-23	0	9.300	9.300	9.350	9.200	9.350	3,099,000	28,768,451	9.2831	2.355	2.355	2.367	2.329	2.367	12,239,545	2.3505	0.54%
1996-08-22	0	9.250	9.200	9.250	9.100	9.250	2,455,500	22,564,425	9.1893	2.342	2.329	2.342	2.304	2.342	9,698,032	2.3267	0.00%
1996-08-21	0	9.250	9.200	9.250	9.250	9.350	3,752,000	34,856,300	9.2901	2.342	2.329	2.342	2.342	2.367	14,818,578	2.3522	0.00%
1996-08-20	0	9.250	9.250	9.300	9.150	9.250	3,273,000	30,045,700	9.1799	2.342	2.342	2.355	2.317	2.342	12,926,760	2.3243	1.09%
1996-08-19	0	9.150	9.100	9.150	9.100	9.150	3,310,500	30,112,537	9.0961	2.317	2.304	2.317	2.304	2.317	13,074,867	2.3031	0.55%
1996-08-16	0	9.100	9.050	9.100	9.000	9.150	1,383,000	12,533,300	9.0624	2.304	2.291	2.304	2.279	2.317	5,462,178	2.2946	0.00%
1996-08-15	0	9.100	9.100	9.150	9.000	9.150	1,209,288	10,948,430	9.0536	2.304	2.304	2.317	2.279	2.317	4,776,100	2.2923	1.11%
1996-08-14	0	9.000	8.950	9.000	8.950	9.000	1,140,500	10,213,475	8.9553	2.279	2.266	2.279	2.266	2.279	4,504,421	2.2674	0.00%
1996-08-13	0	9.000	8.950	9.000	9.000	9.200	3,235,500	29,492,500	9.1153	2.279	2.266	2.279	2.279	2.329	12,778,653	2.3080	0.00%
1996-08-12	0	9.000	9.000	9.100	9.000	9.150	1,078,500	9,846,150	9.1295	2.279	2.279	2.304	2.279	2.317	4,259,551	2.3115	-0.55%
1996-08-09	0	9.050	9.000	9.100	8.950	9.050	1,300,246	11,735,359	9.0255	2.291	2.279	2.304	2.266	2.291	5,135,340	2.2852	0.00%
1996-08-08	0	9.050	9.050	9.100	9.050	9.100	603,316	5,490,087	9.0999	2.291	2.291	2.304	2.291	2.304	2,382,805	2.3040	-1.09%
1996-08-07	0	9.150	9.100	9.150	9.000	9.200	1,758,000	16,001,400	9.1020	2.317	2.304	2.317	2.279	2.329	6,943,246	2.3046	0.00%
1996-08-06	0	9.150	9.100	9.150	8.950	9.150	3,629,392	32,898,125	9.0644	2.317	2.304	2.317	2.266	2.317	14,334,335	2.2951	2.23%
1996-08-05	0	8.950	8.900	8.950	8.900	9.200	2,778,500	25,103,950	9.0351	2.266	2.253	2.266	2.253	2.329	10,973,725	2.2876	-1.10%
1996-08-02	0	9.050	9.000	9.050	9.000	9.050	5,083,160	45,566,758	8.9643	2.291	2.279	2.291	2.279	2.291	20,076,013	2.2697	1.12%
1996-08-01	0	8.950	8.850	8.900	8.650	8.950	3,238,087	28,541,140	8.8142	2.266	2.241	2.253	2.190	2.266	12,788,871	2.2317	4.07%
1996-07-31	0	8.600	8.600	8.650	8.500	8.650	2,153,000	18,438,300	8.5640	2.177	2.177	2.190	2.152	2.190	8,503,304	2.1684	1.18%
1996-07-30	0	8.500	8.500	8.550	8.450	8.650	2,472,100	21,154,060	8.5571	2.152	2.152	2.165	2.140	2.190	9,763,594	2.1666	-1.16%
1996-07-29	0	8.600	8.550	8.600	8.600	8.800	1,575,500	13,663,800	8.6727	2.177	2.165	2.177	2.177	2.228	6,222,460	2.1959	-2.27%
1996-07-26	0	8.800	8.750	8.800	8.700	8.850	1,363,500	11,926,800	8.7472	2.228	2.215	2.228	2.203	2.241	5,385,163	2.2148	1.15%
1996-07-25	0	8.700	8.700	8.750	8.700	8.850	2,563,500	22,448,025	8.7568	2.203	2.203	2.215	2.203	2.241	10,124,580	2.2172	0.58%
1996-07-24	0	8.650	8.650	8.700	8.500	8.800	3,236,532	28,048,175	8.6661	2.190	2.190	2.203	2.152	2.228	12,782,729	2.1942	-2.26%
1996-07-23	0	8.850	8.800	8.900	8.650	8.900	3,662,102	32,126,952	8.7728	2.241	2.228	2.253	2.190	2.253	14,463,524	2.2212	1.14%
1996-07-22	0	8.750	8.750	8.800	8.650	8.850	2,369,500	20,752,275	8.7581	2.215	2.215	2.228	2.190	2.241	9,358,374	2.2175	-1.69%
1996-07-19	0	8.900	8.850	8.900	8.750	9.000	2,687,500	23,753,425	8.8385	2.253	2.241	2.253	2.215	2.279	10,614,320	2.2379	2.30%
1996-07-18	0	8.700	8.700	8.750	8.650	8.800	3,403,000	29,634,550	8.7084	2.203	2.203	2.215	2.190	2.228	13,440,197	2.2049	-1.14%
1996-07-17	0	8.800	8.750	8.800	8.700	9.000	2,941,000	25,921,800	8.8139	2.228	2.215	2.228	2.203	2.279	11,615,521	2.2317	-1.12%
1996-07-16	0	8.900	8.850	8.900	8.850	9.000	5,736,100	51,157,945	8.9186	2.253	2.241	2.253	2.241	2.279	22,654,809	2.2581	-1.66%
1996-07-15	0	9.050	9.000	9.050	9.000	9.150	1,377,500	12,459,375	9.0449	2.291	2.279	2.291	2.279	2.317	5,440,456	2.2901	-1.63%
1996-07-12	0	9.200	9.000	9.200	9.000	9.250	1,843,500	16,639,400	9.0260	2.329	2.279	2.329	2.279	2.342	7,280,930	2.2853	0.55%
1996-07-11	0	9.150	9.050	9.150	9.050	9.150	1,185,800	10,815,675	9.1210	2.317	2.291	2.317	2.291	2.317	4,683,334	2.3094	0.00%
1996-07-10	0	9.150	9.100	9.150	9.100	9.250	3,778,300	34,606,745	9.1593	2.317	2.304	2.317	2.304	2.342	14,922,450	2.3191	0.55%
1996-07-09	0	9.100	9.050	9.100	9.000	9.100	3,849,000	34,851,450	9.0547	2.304	2.291	2.304	2.279	2.304	15,201,680	2.2926	0.00%
1996-07-08	0	9.100	9.050	9.100	9.050	9.150	4,363,500	39,696,725	9.0975	2.304	2.291	2.304	2.291	2.317	17,233,705	2.3034	-3.70%
1996-07-05	0	9.450	9.400	9.450	9.300	9.500	5,262,000	49,326,388	9.3741	2.393	2.380	2.393	2.355	2.405	20,782,344	2.3735	2.16%
1996-07-04	0	9.250	9.200	9.250	9.150	9.250	1,823,182	16,744,648	9.1843	2.342	2.329	2.342	2.317	2.342	7,200,683	2.3254	1.09%
1996-07-03	0	9.150	9.150	9.200	9.150	9.200	1,659,500	15,246,300	9.1873	2.317	2.317	2.329	2.317	2.329	6,554,219	2.3262	-1.08%
1996-07-02	0	9.250	9.200	9.250	9.200	9.350	2,683,500	24,824,725	9.2509	2.342	2.329	2.342	2.329	2.367	10,598,522	2.3423	0.00%
1996-07-01	0	9.250	9.250	9.300	9.250	9.350	3,223,250	29,928,552	9.2852	2.342	2.342	2.355	2.342	2.367	12,730,272	2.3510	-1.07%
1996-06-28	0	9.350	9.350	9.400	9.300	9.450	3,538,922	33,165,525	9.3716	2.367	2.367	2.380	2.355	2.393	13,977,023	2.3729	-1.06%
1996-06-27	0	9.450	9.450	9.500	9.300	9.500	3,798,150	35,576,363	9.3668	2.393	2.393	2.405	2.355	2.405	15,000,848	2.3716	0.53%
1996-06-26	0	9.400	9.350	9.400	9.300	9.400	3,242,800	30,349,230	9.3590	2.380	2.367	2.380	2.355	2.380	12,807,485	2.3696	0.00%
1996-06-25	0	9.400	9.300	9.400	9.250	9.400	5,672,500	52,884,318	9.3229	2.380	2.355	2.380	2.342	2.380	22,403,620	2.3605	1.62%
1996-06-24	0	9.250	9.250	9.300	9.250	9.350	2,378,756	22,081,479	9.2828	2.342	2.342	2.355	2.342	2.367	9,394,931	2.3504	0.54%
1996-06-21	0	9.200	9.150	9.200	9.200	9.350	4,281,948	39,622,632	9.2534	2.329	2.317	2.329	2.329	2.367	16,911,615	2.3429	-1.08%
1996-06-19	0	9.300	9.300	9.350	9.250	9.300	1,780,000	16,530,150	9.2866	2.355	2.355	2.367	2.342	2.355	7,030,135	2.3513	-0.53%
1996-06-18	0	9.350	9.250	9.350	9.250	9.350	1,300,000	12,088,275	9.2987	2.367	2.342	2.367	2.342	2.367	5,134,369	2.3544	0.54%
1996-06-14	0	9.300	9.300	9.350	9.100	9.400	5,220,500	48,502,240	9.2907	2.355	2.355	2.367	2.304	2.380	20,618,439	2.3524	1.64%
1996-06-13	0	9.150	9.100	9.200	9.100	9.300	4,111,035	37,798,429	9.1944	2.317	2.304	2.329	2.304	2.355	16,236,591	2.3280	0.00%
1996-06-12	0	9.150	9.150	9.200	9.050	9.150	3,252,500	29,639,078	9.1127	2.317	2.317	2.329	2.291	2.317	12,845,795	2.3073	0.00%
1996-06-11	0	9.150	9.100	9.150	9.100	9.300	4,747,000	43,756,900	9.2178	2.317	2.304	2.317	2.304	2.355	18,748,344	2.3339	-1.08%
1996-06-10	0	9.250	9.250	9.300	9.250	9.400	1,382,612	12,923,294	9.3470	2.342	2.342	2.355	2.342	2.380	5,460,646	2.3666	-1.60%
1996-06-07	0	9.400	9.300	9.450	9.400	9.450	2,140,150	20,174,475	9.4267	2.380	2.355	2.393	2.380	2.393	8,452,553	2.3868	-0.53%
1996-06-06	0	9.450	9.400	9.450	9.400	9.450	2,651,500	25,010,920	9.4327	2.393	2.380	2.393	2.380	2.393	10,472,137	2.3883	0.53%
1996-06-05	0	9.400	9.300	9.400	9.350	9.450	2,773,500	26,067,500	9.3988	2.380	2.355	2.380	2.367	2.393	10,953,978	2.3797	0.53%
1996-06-04	0	9.350	9.300	9.350	9.250	9.400	2,499,600	23,236,525	9.2961	2.367	2.355	2.367	2.342	2.380	9,872,206	2.3537	-0.53%
1996-06-03	0	9.400	9.400	9.450	9.350	9.600	4,031,000	38,271,375	9.4943	2.380	2.380	2.393	2.367	2.431	15,920,492	2.4039	-2.08%
1996-05-31	0	9.600	9.550	9.600	9.350	9.650	7,664,495	72,748,367	9.4916	2.431	2.418	2.431	2.367	2.443	30,271,032	2.4032	2.67%
1996-05-30	0	9.350	9.300	9.350	9.250	9.450	3,480,928	32,493,195	9.3346	2.367	2.355	2.367	2.342	2.393	13,747,975	2.3635	-0.53%
1996-05-29	0	9.400	9.350	9.400	9.350	9.400	1,770,082	16,627,798	9.3938	2.380	2.367	2.380	2.367	2.380	6,990,964	2.3785	-0.53%
1996-05-28	0	9.450	9.400	9.450	9.350	9.500	1,444,300	13,615,780	9.4273	2.393	2.380	2.393	2.367	2.405	5,704,283	2.3869	0.00%
1996-05-27	0	9.450	9.400	9.450	9.350	9.450	1,791,200	16,882,875	9.4255	2.393	2.380	2.393	2.367	2.393	7,074,370	2.3865	1.07%
1996-05-24	0	9.350	9.350	9.400	9.350	9.400	6,009,700	56,415,030	9.3873	2.367	2.367	2.380	2.367	2.380	23,735,396	2.3768	-1.06%
1996-05-23	0	9.450	9.400	9.450	9.400	9.500	7,221,750	68,138,225	9.4351	2.393	2.380	2.393	2.380	2.405	28,522,405	2.3889	0.00%
1996-05-22	0	9.450	9.450	9.500	9.250	9.450	9,252,844	86,629,195	9.3624	2.393	2.393	2.405	2.342	2.393	36,544,239	2.3705	2.16%
1996-05-21	0	9.250	9.200	9.250	9.100	9.300	7,919,100	73,030,246	9.2220	2.342	2.329	2.342	2.304	2.355	31,276,598	2.3350	2.21%
1996-05-20	0	9.050	9.050	9.100	8.750	9.100	8,385,600	75,200,120	8.9678	2.291	2.291	2.304	2.215	2.304	33,119,047	2.2706	4.02%
1996-05-17	0	8.700	8.700	8.750	8.700	8.750	3,561,000	30,972,925	8.6978	2.203	2.203	2.215	2.203	2.215	14,064,220	2.2022	-0.57%
1996-05-16	0	8.750	8.700	8.750	8.600	8.750	4,564,800	39,717,300	8.7008	2.215	2.203	2.215	2.177	2.215	18,028,743	2.2030	1.74%
1996-05-15	0	8.600	8.600	8.650	8.550	8.700	4,655,000	40,123,750	8.6195	2.177	2.177	2.190	2.165	2.203	18,384,989	2.1824	0.58%
1996-05-14	0	8.550	8.500	8.550	8.500	8.650	2,553,500	21,870,590	8.5649	2.165	2.152	2.165	2.152	2.190	10,085,085	2.1686	0.59%
1996-05-13	0	8.500	8.450	8.500	8.450	8.500	3,211,640	27,011,050	8.4104	2.152	2.140	2.152	2.140	2.152	12,684,418	2.1295	2.41%
1996-05-10	0	8.300	8.300	8.350	8.250	8.400	4,357,500	36,245,800	8.3180	2.102	2.102	2.114	2.089	2.127	17,210,008	2.1061	0.61%
1996-05-09	0	8.250	8.250	8.300	8.250	8.500	5,211,575	43,670,240	8.3795	2.089	2.089	2.102	2.089	2.152	20,583,190	2.1216	-2.37%
1996-05-08	0	8.450	8.400	8.500	8.400	8.500	1,364,000	11,534,875	8.4567	2.140	2.127	2.152	2.127	2.152	5,387,137	2.1412	-1.74%
1996-05-07	0	8.600	8.550	8.600	8.450	8.600	1,039,300	8,886,166	8.5501	2.177	2.165	2.177	2.140	2.177	4,104,730	2.1649	1.78%
1996-05-06	0	8.450	8.400	8.450	8.400	8.600	4,454,000	37,888,684	8.5067	2.140	2.127	2.140	2.127	2.177	17,591,137	2.1539	-1.74%
1996-05-03	0	8.600	8.550	8.600	8.550	8.650	3,628,500	31,453,595	8.6685	2.177	2.165	2.177	2.165	2.190	14,330,812	2.1948	-1.71%
1996-05-02	0	8.750	8.700	8.800	8.700	8.800	1,232,000	10,797,900	8.7645	2.215	2.203	2.228	2.203	2.228	4,865,802	2.2191	0.57%
1996-05-01	0	8.700	8.700	8.750	8.700	8.800	2,867,000	25,130,335	8.7654	2.203	2.203	2.215	2.203	2.228	11,323,257	2.2194	0.00%
1996-04-30	0	8.700	8.650	8.850	8.600	8.700	1,576,550	13,630,548	8.6458	2.203	2.190	2.241	2.177	2.203	6,226,607	2.1891	0.58%
1996-04-29	0	8.650	8.650	8.700	8.600	8.700	3,383,675	29,266,761	8.6494	2.190	2.190	2.203	2.177	2.203	13,363,873	2.1900	0.00%
1996-04-26	0	8.650	8.650	8.700	8.500	8.650	2,621,500	22,491,925	8.5798	2.190	2.190	2.203	2.152	2.190	10,353,652	2.1724	0.58%
1996-04-25	0	8.600	8.550	8.600	8.550	8.750	1,522,000	13,122,200	8.6217	2.177	2.165	2.177	2.165	2.215	6,011,161	2.1830	-1.71%
1996-04-24	0	8.750	8.750	8.800	8.750	8.800	2,574,000	22,529,500	8.7527	2.215	2.215	2.228	2.215	2.228	10,166,050	2.2162	0.00%
1996-04-23	0	8.750	8.750	8.800	8.650	8.850	3,097,107	27,065,834	8.7391	2.215	2.215	2.228	2.190	2.241	12,232,068	2.2127	0.00%
1996-04-22	0	8.750	8.700	8.750	8.700	8.850	4,151,500	36,520,975	8.7971	2.215	2.203	2.215	2.203	2.241	16,396,408	2.2274	1.74%
1996-04-19	0	8.600	8.600	8.650	8.550	8.650	1,436,428	12,340,155	8.5909	2.177	2.177	2.190	2.165	2.190	5,673,193	2.1752	0.00%
1996-04-18	0	8.600	8.600	8.650	8.500	8.650	1,822,000	15,673,525	8.6024	2.177	2.177	2.190	2.152	2.190	7,196,015	2.1781	-0.58%
1996-04-17	0	8.650	8.650	8.700	8.550	8.750	3,564,500	30,854,500	8.6561	2.190	2.190	2.203	2.165	2.215	14,078,044	2.1917	0.58%
1996-04-16	0	8.600	8.550	8.600	8.600	9.000	2,889,537	25,348,051	8.7724	2.177	2.165	2.177	2.177	2.279	11,412,268	2.2211	-1.71%
1996-04-15	0	8.750	8.700	8.800	8.600	8.800	5,901,500	50,942,613	8.6321	2.215	2.203	2.228	2.177	2.228	23,308,058	2.1856	1.74%
1996-04-12	0	8.600	8.550	8.650	8.500	8.650	4,428,000	38,103,600	8.6051	2.177	2.165	2.190	2.152	2.190	17,488,449	2.1788	1.18%
1996-04-11	0	8.500	8.500	8.550	8.500	8.800	11,008,500	95,674,075	8.6909	2.152	2.152	2.165	2.152	2.228	43,478,228	2.2005	-3.41%
1996-04-10	0	8.950	9.000	9.050	8.850	9.050	3,636,300	32,510,250	8.9405	2.228	2.241	2.253	2.203	2.253	14,606,419	2.2258	1.13%
1996-04-09	0	8.850	8.800	8.850	8.800	8.900	2,813,000	24,839,575	8.8303	2.203	2.191	2.203	2.191	2.216	11,299,358	2.1983	-1.67%
1996-04-03	0	9.000	8.950	9.000	9.000	9.100	5,365,500	48,470,125	9.0337	2.241	2.228	2.241	2.241	2.265	21,552,331	2.2490	-0.55%
1996-04-02	0	9.050	9.000	9.050	8.850	9.050	2,866,500	25,541,650	8.9104	2.253	2.241	2.253	2.203	2.253	11,514,259	2.2183	2.84%
1996-04-01	0	8.800	8.750	8.800	8.800	9.050	4,085,759	36,275,942	8.8786	2.191	2.178	2.191	2.191	2.253	16,411,822	2.2104	-2.76%
1996-03-29	0	9.050	8.950	9.000	9.000	9.150	2,397,500	21,676,550	9.0413	2.253	2.228	2.241	2.241	2.278	9,630,363	2.2509	-1.09%
1996-03-28	0	9.150	9.100	9.150	9.050	9.300	3,044,662	28,026,886	9.2053	2.278	2.265	2.278	2.253	2.315	12,229,906	2.2917	1.10%
1996-03-27	0	9.050	9.050	9.200	9.050	9.350	3,408,500	31,415,575	9.2168	2.253	2.253	2.290	2.253	2.328	13,691,384	2.2946	-2.69%
1996-03-26	0	9.300	9.250	9.350	9.200	9.450	4,889,700	45,678,970	9.3419	2.315	2.303	2.328	2.290	2.353	19,641,121	2.3257	-1.06%
1996-03-25	0	9.400	9.350	9.400	9.250	9.400	4,447,500	41,519,625	9.3355	2.340	2.328	2.340	2.303	2.340	17,864,876	2.3241	3.30%
1996-03-22	0	9.100	9.100	9.150	9.000	9.300	2,379,000	21,749,400	9.1422	2.265	2.265	2.278	2.241	2.315	9,556,052	2.2760	-1.62%
1996-03-21	0	9.250	9.200	9.250	9.200	9.400	1,414,000	13,097,951	9.2630	2.303	2.290	2.303	2.290	2.340	5,679,805	2.3061	0.54%
1996-03-20	0	9.200	9.100	9.200	9.050	9.200	4,506,500	41,292,475	9.1629	2.290	2.265	2.290	2.253	2.290	18,101,869	2.2811	1.10%
1996-03-19	0	9.100	9.100	9.150	8.900	9.150	4,891,353	44,314,164	9.0597	2.265	2.265	2.278	2.216	2.278	19,647,761	2.2554	3.41%
1996-03-18	0	8.800	8.750	8.800	8.750	8.900	2,609,000	22,999,005	8.8153	2.191	2.178	2.191	2.178	2.216	10,479,924	2.1946	0.00%
1996-03-15	0	8.800	8.800	8.900	8.750	8.900	4,403,000	38,923,850	8.8403	2.191	2.191	2.216	2.178	2.216	17,686,127	2.2008	1.73%
1996-03-14	0	8.650	8.600	8.750	8.550	8.700	2,567,500	22,081,225	8.6003	2.153	2.141	2.178	2.129	2.166	10,313,225	2.1411	1.17%
1996-03-13	0	8.550	8.550	8.600	8.500	8.650	5,263,000	45,114,175	8.5720	2.129	2.129	2.141	2.116	2.153	21,140,605	2.1340	-3.93%
1996-03-12	0	8.900	8.900	9.000	8.900	9.050	4,391,500	39,195,900	8.9254	2.216	2.216	2.241	2.216	2.253	17,639,933	2.2220	1.71%
1996-03-11	0	8.750	8.700	8.750	8.600	9.000	10,362,200	91,108,425	8.7924	2.178	2.166	2.178	2.141	2.241	41,623,253	2.1889	-7.41%
1996-03-08	0	9.450	9.450	9.500	9.400	9.600	2,311,000	21,950,395	9.4982	2.353	2.353	2.365	2.340	2.390	9,282,907	2.3646	-1.56%
1996-03-07	0	9.600	9.500	9.600	9.350	9.600	5,166,500	48,649,100	9.4163	2.390	2.365	2.390	2.328	2.390	20,752,981	2.3442	1.05%
1996-03-06	0	9.500	9.500	9.550	9.400	9.600	5,841,030	55,052,160	9.4251	2.365	2.365	2.377	2.340	2.390	23,462,457	2.3464	-0.52%
1996-03-05	0	9.550	9.500	9.550	9.350	9.650	2,860,110	27,185,778	9.5052	2.377	2.365	2.377	2.328	2.402	11,488,591	2.3663	2.69%
1996-03-04	0	9.300	9.300	9.350	9.200	9.400	2,233,316	20,789,801	9.3089	2.315	2.315	2.328	2.290	2.340	8,970,863	2.3175	2.20%
1996-03-01	0	9.100	9.100	9.150	9.000	9.150	4,913,650	44,694,328	9.0960	2.265	2.265	2.278	2.241	2.278	19,737,324	2.2645	-0.55%
1996-02-29	0	9.150	9.100	9.150	8.950	9.250	2,430,450	22,113,925	9.0987	2.278	2.265	2.278	2.228	2.303	9,762,718	2.2651	0.00%
1996-02-28	0	9.150	9.150	9.200	9.100	9.250	1,169,500	10,722,225	9.1682	2.278	2.278	2.290	2.265	2.303	4,697,689	2.2824	0.55%
1996-02-27	0	9.100	9.100	9.150	9.100	9.200	2,387,500	21,903,800	9.1744	2.265	2.265	2.278	2.265	2.290	9,590,195	2.2840	-2.15%
1996-02-26	0	9.300	9.200	9.300	9.200	9.300	4,480,000	41,529,925	9.2701	2.315	2.290	2.315	2.290	2.315	17,995,423	2.3078	0.00%
1996-02-23	0	9.300	9.300	9.350	9.250	9.500	2,098,865	19,557,458	9.3181	2.315	2.315	2.328	2.303	2.365	8,430,795	2.3198	0.00%
1996-02-22	0	9.300	9.250	9.300	9.250	9.400	3,316,040	31,021,314	9.3549	2.315	2.303	2.315	2.303	2.340	13,319,987	2.3289	-1.59%
1996-02-16	0	9.450	9.450	9.500	9.450	9.700	3,183,617	30,396,901	9.5479	2.353	2.353	2.365	2.353	2.415	12,788,066	2.3770	-1.05%
1996-02-15	0	9.550	9.500	9.600	9.400	9.600	2,954,255	28,176,712	9.5377	2.377	2.365	2.390	2.340	2.390	11,866,756	2.3744	2.14%
1996-02-14	0	9.350	9.350	9.400	9.250	9.400	3,803,100	35,594,970	9.3595	2.328	2.328	2.340	2.303	2.340	15,276,427	2.3301	0.54%
1996-02-13	0	9.300	9.250	9.300	9.250	9.500	3,090,005	28,869,396	9.3428	2.315	2.303	2.315	2.303	2.365	12,412,042	2.3259	-0.53%
1996-02-12	0	9.350	9.300	9.350	9.250	9.400	3,474,000	32,454,675	9.3422	2.328	2.315	2.328	2.303	2.340	13,954,487	2.3258	-1.06%
1996-02-09	0	9.450	9.450	9.500	9.400	9.700	4,816,040	45,829,243	9.5160	2.353	2.353	2.365	2.340	2.415	19,345,241	2.3690	-2.58%
1996-02-08	0	9.700	9.550	9.700	9.300	9.700	6,425,925	61,082,260	9.5056	2.415	2.377	2.415	2.315	2.415	25,811,884	2.3664	-0.51%
1996-02-07	0	9.750	9.700	9.750	9.600	9.750	4,295,000	41,607,500	9.6874	2.427	2.415	2.427	2.390	2.427	17,252,309	2.4117	-0.51%
1996-02-06	0	9.800	9.800	9.850	9.800	9.900	6,110,650	60,263,258	9.8620	2.440	2.440	2.452	2.440	2.465	24,545,476	2.4552	-1.01%
1996-02-05	0	9.900	9.900	9.950	9.850	9.950	7,199,737	71,173,345	9.8855	2.465	2.465	2.477	2.452	2.477	28,920,159	2.4610	1.02%
1996-02-02	0	9.800	9.800	9.850	9.500	9.950	20,447,432	200,882,624	9.8243	2.440	2.440	2.452	2.365	2.477	82,133,971	2.4458	3.70%
1996-02-01	0	9.450	9.450	9.500	9.350	9.500	7,315,432	68,889,674	9.4170	2.353	2.353	2.365	2.328	2.365	29,384,887	2.3444	0.53%
1996-01-31	0	9.400	9.350	9.400	9.200	9.500	10,269,651	96,138,445	9.3614	2.340	2.328	2.340	2.290	2.365	41,251,499	2.3305	3.30%
1996-01-30	0	9.100	9.050	9.100	8.950	9.100	4,496,392	40,695,126	9.0506	2.265	2.253	2.265	2.228	2.265	18,061,267	2.2532	0.55%
1996-01-29	0	9.050	9.000	9.100	9.000	9.150	6,742,665	61,071,664	9.0575	2.253	2.241	2.265	2.241	2.278	27,084,176	2.2549	0.00%
1996-01-26	0	9.050	9.050	9.100	8.950	9.150	10,335,500	93,464,625	9.0431	2.253	2.253	2.265	2.228	2.278	41,516,004	2.2513	0.00%
1996-01-25	0	9.050	9.000	9.050	8.950	9.050	8,001,590	72,063,069	9.0061	2.253	2.241	2.253	2.228	2.253	32,141,071	2.2421	2.26%
1996-01-24	0	8.850	8.850	8.900	8.800	9.000	8,354,030	74,409,694	8.9070	2.203	2.203	2.216	2.191	2.241	33,556,765	2.2174	-1.12%
1996-01-23	0	8.950	8.950	9.000	8.900	9.000	12,096,146	108,308,061	8.9539	2.228	2.228	2.241	2.216	2.241	48,588,229	2.2291	0.56%
1996-01-22	0	8.900	8.850	8.900	8.600	8.900	11,364,912	99,415,418	8.7476	2.216	2.203	2.216	2.141	2.216	45,650,982	2.1777	4.71%
1996-01-19	0	8.500	8.450	8.500	8.450	8.600	5,646,000	48,083,925	8.5165	2.116	2.104	2.116	2.104	2.141	22,679,053	2.1202	0.00%
1996-01-18	0	8.500	8.400	8.500	8.400	8.550	4,651,819	39,477,424	8.4864	2.116	2.091	2.116	2.091	2.129	18,685,592	2.1127	-0.58%
1996-01-17	0	8.550	8.550	8.600	8.500	8.650	11,986,000	102,621,250	8.5618	2.129	2.129	2.141	2.116	2.153	48,145,791	2.1315	0.00%
1996-01-16	0	8.550	8.500	8.550	8.500	8.650	6,189,092	53,091,360	8.5782	2.129	2.116	2.129	2.116	2.153	24,860,565	2.1356	-0.58%
1996-01-15	0	8.600	8.600	8.650	8.500	8.650	5,305,228	45,585,374	8.5925	2.141	2.141	2.153	2.116	2.153	21,310,228	2.1391	1.18%
1996-01-12	0	8.500	8.400	8.500	8.350	8.500	7,785,055	65,729,116	8.4430	2.116	2.091	2.116	2.079	2.116	31,271,286	2.1019	2.41%
1996-01-11	0	8.300	8.250	8.300	8.000	8.300	4,515,750	36,905,763	8.1727	2.066	2.054	2.066	1.992	2.066	18,139,025	2.0346	2.47%
1996-01-10	0	8.100	8.050	8.100	8.050	8.200	4,658,500	37,907,125	8.1372	2.017	2.004	2.017	2.004	2.041	18,712,428	2.0258	-0.61%
1996-01-09	0	8.150	8.150	8.200	8.100	8.300	6,038,735	49,567,569	8.2083	2.029	2.029	2.041	2.017	2.066	24,256,605	2.0435	-1.21%
1996-01-08	0	8.250	8.200	8.250	8.200	8.350	8,406,933	69,497,974	8.2667	2.054	2.041	2.054	2.041	2.079	33,769,267	2.0580	0.61%
1996-01-05	0	8.200	8.200	8.250	8.100	8.300	10,030,680	82,408,631	8.2157	2.041	2.041	2.054	2.017	2.066	40,291,592	2.0453	0.00%
1996-01-04	0	8.200	8.200	8.250	8.050	8.250	14,359,237	117,221,155	8.1635	2.041	2.041	2.054	2.004	2.054	57,678,693	2.0323	3.14%
1996-01-03	0	7.950	7.950	8.000	7.900	8.050	7,090,453	56,517,571	7.9709	1.979	1.979	1.992	1.967	2.004	28,481,184	1.9844	0.00%
1996-01-02	0	7.950	7.900	7.950	7.700	7.950	4,934,064	38,806,903	7.8651	1.979	1.967	1.979	1.917	1.979	19,819,324	1.9580	3.25%
1995-12-29	0	7.700	7.650	7.700	7.650	7.750	906,637	6,982,503	7.7015	1.917	1.904	1.917	1.904	1.929	3,641,812	1.9173	0.65%
1995-12-28	0	7.650	7.650	7.700	7.600	7.750	3,028,500	23,289,104	7.6900	1.904	1.904	1.917	1.892	1.929	12,164,986	1.9144	-1.29%
1995-12-27	0	7.750	7.750	7.800	7.750	7.800	2,384,980	18,510,675	7.7614	1.929	1.929	1.942	1.929	1.942	9,580,072	1.9322	-0.64%
1995-12-22	0	7.800	7.650	7.800	7.700	7.850	4,960,500	38,500,450	7.7614	1.942	1.904	1.942	1.917	1.954	19,925,513	1.9322	0.65%
1995-12-21	0	7.750	7.700	7.750	7.650	7.750	2,888,500	22,259,325	7.7062	1.929	1.917	1.929	1.904	1.929	11,602,629	1.9185	1.31%
1995-12-20	0	7.650	7.650	7.700	7.550	7.700	3,244,300	24,843,930	7.6577	1.904	1.904	1.917	1.880	1.917	13,031,820	1.9064	2.00%
1995-12-19	0	7.500	7.500	7.550	7.400	7.550	1,931,100	14,420,104	7.4673	1.867	1.867	1.880	1.842	1.880	7,756,911	1.8590	-1.32%
1995-12-18	0	7.600	7.600	7.650	7.600	7.600	1,784,200	13,589,880	7.6168	1.892	1.892	1.904	1.892	1.892	7,166,838	1.8962	0.00%
1995-12-15	0	7.600	7.600	7.650	7.500	7.700	3,186,500	24,259,969	7.6134	1.892	1.892	1.904	1.867	1.917	12,799,646	1.8954	-1.94%
1995-12-14	0	7.750	7.700	7.750	7.650	7.750	2,913,200	22,453,190	7.7074	1.929	1.917	1.929	1.904	1.929	11,701,845	1.9188	0.65%
1995-12-13	0	7.700	7.650	7.700	7.650	7.750	3,901,780	30,046,886	7.7008	1.917	1.904	1.917	1.904	1.929	15,672,809	1.9171	0.00%
1995-12-12	0	7.700	7.700	7.750	7.650	7.750	4,031,100	31,024,373	7.6963	1.917	1.917	1.929	1.904	1.929	16,192,266	1.9160	1.32%
1995-12-11	0	7.600	7.550	7.600	7.550	7.650	821,000	6,240,325	7.6009	1.892	1.880	1.892	1.880	1.904	3,297,822	1.8923	0.00%
1995-12-08	0	7.600	7.550	7.650	7.550	7.600	1,736,000	13,165,375	7.5837	1.892	1.880	1.904	1.880	1.892	6,973,226	1.8880	-0.65%
1995-12-07	0	7.650	7.600	7.650	7.500	7.650	3,605,357	27,283,836	7.5676	1.904	1.892	1.904	1.867	1.904	14,482,126	1.8840	0.66%
1995-12-06	0	7.600	7.550	7.600	7.550	7.700	3,918,350	29,878,408	7.6253	1.892	1.880	1.892	1.880	1.917	15,739,367	1.8983	-0.65%
1995-12-05	0	7.650	7.650	7.700	7.550	7.850	6,974,438	53,678,319	7.6964	1.904	1.904	1.917	1.880	1.954	28,015,170	1.9160	-1.92%
1995-12-04	0	7.800	7.750	7.800	7.700	7.800	12,631,108	97,692,610	7.7343	1.942	1.929	1.942	1.917	1.942	50,737,083	1.9255	2.63%
1995-12-01	0	7.600	7.550	7.600	7.450	7.600	15,475,725	116,871,589	7.5519	1.892	1.880	1.892	1.855	1.892	62,163,442	1.8801	2.70%
1995-11-30	0	7.400	7.400	7.450	7.350	7.450	10,899,800	80,705,035	7.4043	1.842	1.842	1.855	1.830	1.855	43,782,704	1.8433	1.37%
1995-11-29	0	7.300	7.250	7.300	7.250	7.400	3,756,990	27,452,405	7.3070	1.817	1.805	1.817	1.805	1.842	15,091,211	1.8191	0.69%
1995-11-28	0	7.250	7.250	7.300	7.200	7.300	4,330,500	31,469,600	7.2670	1.805	1.805	1.817	1.792	1.817	17,394,906	1.8091	1.40%
1995-11-27	0	7.150	7.100	7.150	7.050	7.150	2,550,420	18,108,359	7.1001	1.780	1.768	1.780	1.755	1.780	10,244,618	1.7676	0.70%
1995-11-24	0	7.100	7.100	7.150	7.100	7.150	546,500	3,893,400	7.1242	1.768	1.768	1.780	1.768	1.780	2,195,201	1.7736	-1.39%
1995-11-23	0	7.200	7.150	7.200	7.100	7.200	3,621,674	25,919,753	7.1568	1.792	1.780	1.792	1.768	1.792	14,547,669	1.7817	0.70%
1995-11-22	0	7.150	7.100	7.150	7.100	7.200	3,386,200	24,219,430	7.1524	1.780	1.768	1.780	1.768	1.792	13,601,808	1.7806	0.70%
1995-11-21	0	7.100	7.050	7.100	7.050	7.150	2,477,500	17,561,950	7.0886	1.768	1.755	1.768	1.755	1.780	9,951,710	1.7647	0.00%
1995-11-20	0	7.100	7.100	7.150	7.050	7.150	3,742,500	26,564,150	7.0980	1.768	1.768	1.780	1.755	1.780	15,033,007	1.7671	-0.70%
1995-11-17	0	7.150	7.100	7.150	7.050	7.150	4,125,500	29,313,250	7.1054	1.780	1.768	1.780	1.755	1.780	16,571,455	1.7689	0.70%
1995-11-16	0	7.100	7.050	7.100	7.000	7.150	6,592,140	46,807,634	7.1005	1.768	1.755	1.768	1.743	1.780	26,479,542	1.7677	-0.70%
1995-11-15	0	7.150	7.150	7.200	7.150	7.200	1,860,000	13,324,325	7.1636	1.780	1.780	1.792	1.780	1.792	7,471,314	1.7834	-0.69%
1995-11-14	0	7.200	7.200	7.250	7.100	7.250	3,076,500	22,044,950	7.1656	1.792	1.792	1.805	1.768	1.805	12,357,794	1.7839	0.00%
1995-11-13	0	7.200	7.150	7.200	7.150	7.300	1,181,228	8,520,896	7.2136	1.792	1.780	1.792	1.780	1.817	4,744,799	1.7958	0.00%
1995-11-10	0	7.200	7.200	7.250	7.150	7.300	4,253,875	30,823,344	7.2459	1.792	1.792	1.805	1.780	1.817	17,087,116	1.8039	-1.37%
1995-11-09	0	7.300	7.250	7.300	7.250	7.400	3,036,000	22,163,850	7.3003	1.817	1.805	1.817	1.805	1.842	12,195,113	1.8174	0.00%
1995-11-08	0	7.300	7.250	7.300	7.200	7.400	4,253,106	30,928,197	7.2719	1.817	1.805	1.817	1.792	1.842	17,084,027	1.8104	-1.35%
1995-11-07	0	7.400	7.400	7.450	7.300	7.400	4,491,500	33,204,700	7.3928	1.842	1.842	1.855	1.817	1.842	18,041,617	1.8405	-0.27%
1995-11-06	0	7.700	7.650	7.700	7.650	7.850	11,066,498	85,728,485	7.7467	1.847	1.835	1.847	1.835	1.883	46,129,748	1.8584	0.00%
1995-11-03	0	7.700	7.700	7.750	7.650	7.750	4,602,174	35,276,671	7.6652	1.847	1.847	1.859	1.835	1.859	19,183,768	1.8389	1.32%
1995-11-02	0	7.600	7.550	7.600	7.500	7.600	5,460,000	41,081,850	7.5241	1.823	1.811	1.823	1.799	1.823	22,759,542	1.8050	2.01%
1995-10-31	0	7.450	7.450	7.500	7.450	7.550	3,750,150	28,051,608	7.4801	1.787	1.787	1.799	1.787	1.811	15,632,179	1.7945	0.68%
1995-10-30	0	7.400	7.350	7.400	7.350	7.600	3,996,500	30,143,475	7.5425	1.775	1.763	1.775	1.763	1.823	16,659,067	1.8094	-1.99%
1995-10-27	0	7.550	7.550	7.600	7.550	7.650	2,581,500	19,611,800	7.5971	1.811	1.811	1.823	1.811	1.835	10,760,761	1.8225	-1.31%
1995-10-26	0	7.650	7.650	7.700	7.650	7.700	2,105,000	16,117,325	7.6567	1.835	1.835	1.847	1.835	1.847	8,774,512	1.8368	-1.29%
1995-10-25	0	7.750	7.750	7.800	7.700	7.750	3,435,100	26,524,825	7.7217	1.859	1.859	1.871	1.847	1.859	14,318,920	1.8524	1.31%
1995-10-24	0	7.650	7.650	7.700	7.650	7.700	5,229,500	40,095,700	7.6672	1.835	1.835	1.847	1.835	1.847	21,798,722	1.8394	-1.29%
1995-10-23	0	7.750	7.750	7.800	7.700	7.750	5,733,500	44,267,975	7.7209	1.859	1.859	1.871	1.847	1.859	23,899,603	1.8522	0.00%
1995-10-20	0	7.750	7.700	7.750	7.700	7.800	8,394,065	64,878,254	7.7291	1.859	1.847	1.859	1.847	1.871	34,989,940	1.8542	0.65%
1995-10-19	0	7.700	7.650	7.700	7.700	7.800	7,946,700	61,552,975	7.7457	1.847	1.835	1.847	1.847	1.871	33,125,137	1.8582	-0.65%
1995-10-18	0	7.750	7.750	7.800	7.750	7.950	6,959,987	54,580,745	7.8421	1.859	1.859	1.871	1.859	1.907	29,012,109	1.8813	-2.52%
1995-10-17	0	7.950	7.950	8.000	7.900	8.000	11,849,850	94,261,120	7.9546	1.907	1.907	1.919	1.895	1.919	49,395,083	1.9083	-0.63%
1995-10-16	0	8.000	8.000	8.050	7.850	8.050	20,292,660	161,985,194	7.9825	1.919	1.919	1.931	1.883	1.931	84,588,213	1.9150	3.90%
1995-10-13	0	7.700	7.700	7.750	7.600	7.750	15,049,010	116,012,639	7.7090	1.847	1.847	1.859	1.823	1.859	62,730,507	1.8494	1.99%
1995-10-12	0	7.550	7.550	7.600	7.500	7.600	3,520,860	26,609,460	7.5577	1.811	1.811	1.823	1.799	1.823	14,676,403	1.8131	0.67%
1995-10-11	0	7.500	7.500	7.550	7.500	7.650	4,524,500	34,182,025	7.5549	1.799	1.799	1.811	1.799	1.835	18,859,990	1.8124	-0.66%
1995-10-10	0	7.550	7.550	7.600	7.550	7.650	6,842,000	51,987,650	7.5983	1.811	1.811	1.823	1.811	1.835	28,520,290	1.8228	-1.31%
1995-10-09	0	7.650	7.600	7.650	7.550	7.700	5,638,580	43,031,592	7.6316	1.835	1.823	1.835	1.811	1.847	23,503,937	1.8308	1.32%
1995-10-06	0	7.550	7.550	7.600	7.500	7.600	3,795,000	28,660,000	7.5520	1.811	1.811	1.823	1.799	1.823	15,819,132	1.8117	-0.66%
1995-10-05	0	7.600	7.550	7.600	7.550	7.700	9,875,548	75,145,178	7.6092	1.823	1.811	1.823	1.811	1.847	41,165,375	1.8254	0.00%
1995-10-04	0	7.600	7.550	7.600	7.450	7.600	14,704,750	110,946,703	7.5450	1.823	1.811	1.823	1.787	1.823	61,295,489	1.8100	2.70%
1995-10-03	0	7.400	7.400	7.450	7.350	7.450	5,062,748	37,469,236	7.4010	1.775	1.775	1.787	1.763	1.787	21,103,631	1.7755	0.00%
1995-10-02	0	7.400	7.350	7.400	7.300	7.400	5,623,130	41,360,977	7.3555	1.775	1.763	1.775	1.751	1.775	23,439,535	1.7646	1.37%
1995-09-29	0	7.300	7.250	7.300	7.250	7.300	2,143,500	15,552,725	7.2558	1.751	1.739	1.751	1.739	1.751	8,934,996	1.7407	0.69%
1995-09-28	0	7.250	7.200	7.250	7.200	7.300	1,465,500	10,641,700	7.2615	1.739	1.727	1.739	1.727	1.751	6,108,811	1.7420	0.00%
1995-09-27	0	7.250	7.250	7.300	7.250	7.350	3,783,765	27,537,332	7.2778	1.739	1.739	1.751	1.739	1.763	15,772,300	1.7459	0.00%
1995-09-26	0	7.250	7.200	7.250	7.200	7.250	4,829,165	34,972,222	7.2419	1.739	1.727	1.739	1.727	1.739	20,129,960	1.7373	0.00%
1995-09-25	0	7.250	7.200	7.250	7.200	7.250	4,452,400	32,246,545	7.2425	1.739	1.727	1.739	1.727	1.739	18,559,448	1.7375	-0.68%
1995-09-22	0	7.300	7.250	7.300	7.150	7.300	4,733,748	34,236,766	7.2325	1.751	1.739	1.751	1.715	1.751	19,732,223	1.7351	1.39%
1995-09-21	0	7.200	7.150	7.200	7.150	7.450	5,446,900	39,675,620	7.2841	1.727	1.715	1.727	1.715	1.787	22,704,935	1.7474	-2.70%
1995-09-20	0	7.400	7.350	7.400	7.350	7.450	9,212,294	68,226,663	7.4060	1.775	1.763	1.775	1.763	1.787	38,400,657	1.7767	-0.67%
1995-09-19	0	7.450	7.400	7.450	7.400	7.600	7,867,500	58,747,000	7.4670	1.787	1.775	1.787	1.775	1.823	32,794,999	1.7913	-4.49%
1995-09-18	0	7.800	7.750	7.800	7.700	7.900	15,577,450	122,099,318	7.8382	1.871	1.859	1.871	1.847	1.895	64,933,264	1.8804	1.30%
1995-09-15	0	7.700	7.700	7.750	7.600	7.750	28,297,356	216,804,978	7.6617	1.847	1.847	1.859	1.823	1.859	117,955,101	1.8380	2.67%
1995-09-14	0	7.500	7.450	7.500	7.250	7.500	19,369,000	143,826,725	7.4256	1.799	1.787	1.799	1.739	1.799	80,738,015	1.7814	4.90%
1995-09-13	0	7.150	7.100	7.200	7.050	7.250	6,972,300	49,987,305	7.1694	1.715	1.703	1.727	1.691	1.739	29,063,435	1.7199	2.88%
1995-09-12	0	6.950	6.950	7.000	6.950	7.100	2,043,463	14,345,348	7.0201	1.667	1.667	1.679	1.667	1.703	8,518,000	1.6841	-2.11%
1995-09-11	0	7.100	7.050	7.100	7.100	7.200	2,422,000	17,231,600	7.1146	1.703	1.691	1.703	1.703	1.727	10,095,899	1.7068	0.71%
1995-09-08	0	7.050	7.050	7.100	6.900	7.100	2,854,000	19,925,675	6.9817	1.691	1.691	1.703	1.655	1.703	11,896,654	1.6749	1.44%
1995-09-07	0	6.950	6.900	6.950	6.850	6.950	1,063,354	7,358,279	6.9199	1.667	1.655	1.667	1.643	1.667	4,432,500	1.6601	1.46%
1995-09-06	0	6.850	6.850	6.900	6.850	7.000	1,390,150	9,636,013	6.9316	1.643	1.643	1.655	1.643	1.679	5,794,721	1.6629	-1.44%
1995-09-05	0	6.950	6.900	6.950	6.850	6.950	2,277,000	15,702,500	6.8961	1.667	1.655	1.667	1.643	1.667	9,491,479	1.6544	0.72%
1995-09-04	0	6.900	6.900	6.950	6.900	6.950	388,100	2,678,170	6.9007	1.655	1.655	1.667	1.655	1.667	1,617,762	1.6555	0.00%
1995-09-01	0	6.900	6.850	6.900	6.850	6.900	610,500	4,211,100	6.8978	1.655	1.643	1.655	1.643	1.655	2,544,817	1.6548	-0.72%
1995-08-31	0	6.950	6.900	6.950	6.850	6.950	858,000	5,933,425	6.9154	1.667	1.655	1.667	1.643	1.667	3,576,499	1.6590	0.00%
1995-08-30	0	6.950	6.900	6.950	6.900	6.950	2,124,000	14,732,300	6.9361	1.667	1.655	1.667	1.655	1.667	8,853,712	1.6640	0.00%
1995-08-29	0	6.950	6.900	6.950	6.900	7.000	1,582,500	10,974,625	6.9350	1.667	1.655	1.667	1.655	1.679	6,596,516	1.6637	0.72%
1995-08-25	0	6.900	6.900	6.950	6.800	6.900	7,104,316	48,689,201	6.8535	1.655	1.655	1.667	1.631	1.655	29,613,732	1.6441	0.73%
1995-08-24	0	6.850	6.800	6.850	6.800	6.900	1,432,200	9,772,230	6.8232	1.643	1.631	1.643	1.631	1.655	5,970,003	1.6369	-0.72%
1995-08-23	0	6.900	6.850	6.900	6.800	6.900	1,945,500	13,341,550	6.8576	1.655	1.643	1.655	1.631	1.655	8,109,650	1.6451	1.47%
1995-08-22	0	6.800	6.750	6.800	6.750	6.850	1,291,000	8,790,025	6.8087	1.631	1.619	1.631	1.619	1.643	5,381,423	1.6334	-1.45%
1995-08-21	0	6.900	6.850	6.900	6.650	6.900	2,649,000	17,889,700	6.7534	1.655	1.643	1.655	1.595	1.655	11,042,129	1.6201	2.22%
1995-08-18	0	6.750	6.750	6.800	6.700	6.800	2,573,055	17,409,460	6.7661	1.619	1.619	1.631	1.607	1.631	10,725,559	1.6232	-1.46%
1995-08-17	0	6.850	6.850	6.900	6.850	6.900	5,545,000	38,026,800	6.8579	1.643	1.643	1.655	1.643	1.655	23,113,857	1.6452	0.00%
1995-08-16	0	6.850	6.850	6.900	6.850	6.950	3,976,737	27,315,751	6.8689	1.643	1.643	1.655	1.643	1.667	16,576,687	1.6478	-0.72%
1995-08-15	0	6.900	6.850	6.900	6.850	6.950	2,270,847	15,725,665	6.9250	1.655	1.643	1.655	1.643	1.667	9,465,831	1.6613	0.00%
1995-08-14	0	6.900	6.900	6.950	6.850	6.950	3,514,500	24,221,675	6.8919	1.655	1.655	1.667	1.643	1.667	14,649,892	1.6534	0.00%
1995-08-11	0	6.900	6.900	6.950	6.850	7.000	4,044,000	27,950,525	6.9116	1.655	1.655	1.667	1.643	1.679	16,857,067	1.6581	-0.72%
1995-08-10	0	6.950	6.950	7.000	6.950	7.100	9,512,856	66,532,346	6.9939	1.667	1.667	1.679	1.667	1.703	39,653,524	1.6778	-1.42%
1995-08-09	0	7.050	7.050	7.100	7.050	7.150	7,207,380	50,950,878	7.0693	1.691	1.691	1.703	1.691	1.715	30,043,345	1.6959	-1.40%
1995-08-08	0	7.150	7.100	7.150	7.150	7.300	3,548,000	25,586,475	7.2115	1.715	1.703	1.715	1.715	1.751	14,789,534	1.7300	-0.69%
1995-08-07	0	7.200	7.200	7.250	7.150	7.200	1,717,500	12,325,925	7.1767	1.727	1.727	1.739	1.715	1.727	7,159,251	1.7217	-0.69%
1995-08-04	0	7.250	7.200	7.250	7.200	7.250	2,094,500	15,123,400	7.2205	1.739	1.727	1.739	1.727	1.739	8,730,744	1.7322	0.00%
1995-08-03	0	7.250	7.200	7.250	7.250	7.350	6,315,500	46,120,175	7.3027	1.739	1.727	1.739	1.739	1.763	26,325,620	1.7519	0.69%
1995-08-02	0	7.200	7.200	7.250	7.100	7.250	3,217,000	23,024,025	7.1570	1.727	1.727	1.739	1.703	1.739	13,409,789	1.7170	0.00%
1995-08-01	0	7.200	7.200	7.250	7.150	7.250	5,977,500	42,916,600	7.1797	1.727	1.727	1.739	1.715	1.739	24,916,696	1.7224	-0.69%
1995-07-31	0	7.250	7.200	7.250	7.200	7.300	4,910,000	35,457,775	7.2215	1.739	1.727	1.739	1.727	1.751	20,466,914	1.7324	0.00%
1995-07-28	0	7.250	7.250	7.300	7.200	7.350	5,029,000	36,567,150	7.2713	1.739	1.739	1.751	1.727	1.763	20,962,955	1.7444	0.00%
1995-07-27	0	7.250	7.200	7.250	7.150	7.250	2,221,590	15,998,905	7.2016	1.739	1.727	1.739	1.715	1.739	9,260,507	1.7276	0.00%
1995-07-26	0	7.250	7.200	7.250	7.150	7.250	5,380,000	38,784,675	7.2090	1.739	1.727	1.739	1.715	1.739	22,426,069	1.7294	0.69%
1995-07-25	0	7.200	7.150	7.200	7.100	7.250	6,815,450	48,826,503	7.1641	1.727	1.715	1.727	1.703	1.739	28,409,619	1.7187	0.00%
1995-07-24	0	7.200	7.150	7.200	7.050	7.200	3,805,072	27,079,997	7.1168	1.727	1.715	1.727	1.691	1.727	15,861,116	1.7073	0.00%
1995-07-21	0	7.200	7.200	7.250	7.100	7.250	4,976,000	35,698,775	7.1742	1.727	1.727	1.739	1.703	1.739	20,742,029	1.7211	0.70%
1995-07-20	0	7.150	7.100	7.150	7.000	7.200	9,371,500	66,195,250	7.0635	1.715	1.703	1.715	1.679	1.727	39,064,294	1.6945	-0.69%
1995-07-19	0	7.200	7.200	7.250	7.100	7.250	6,346,070	45,675,011	7.1974	1.727	1.727	1.739	1.703	1.739	26,453,048	1.7266	-3.36%
1995-07-18	0	7.450	7.450	7.500	7.450	7.600	1,040,125	7,799,388	7.4985	1.787	1.787	1.799	1.787	1.823	4,335,672	1.7989	-0.67%
1995-07-17	0	7.500	7.500	7.550	7.450	7.600	2,108,500	15,944,150	7.5618	1.799	1.799	1.811	1.787	1.823	8,789,101	1.8141	-2.60%
1995-07-14	0	7.700	7.650	7.700	7.550	7.750	8,068,500	61,674,025	7.6438	1.847	1.835	1.847	1.811	1.859	33,632,850	1.8337	1.99%
1995-07-13	0	7.550	7.550	7.600	7.550	7.750	9,356,694	71,789,870	7.6726	1.811	1.811	1.823	1.811	1.859	39,002,576	1.8406	-0.66%
1995-07-12	0	7.600	7.550	7.650	7.550	7.750	12,018,500	91,955,325	7.6511	1.823	1.811	1.835	1.811	1.859	50,098,086	1.8355	0.00%
1995-07-11	0	7.600	7.600	7.650	7.350	7.700	17,387,700	131,404,730	7.5573	1.823	1.823	1.835	1.763	1.847	72,479,136	1.8130	2.01%
1995-07-10	0	7.450	7.450	7.500	7.400	7.550	9,794,000	73,165,900	7.4705	1.787	1.787	1.799	1.775	1.811	40,825,449	1.7922	1.36%
1995-07-07	0	7.350	7.350	7.400	7.200	7.400	12,683,488	92,518,852	7.2944	1.763	1.763	1.775	1.727	1.775	52,870,032	1.7499	4.26%
1995-07-06	0	7.050	7.050	7.100	7.050	7.200	9,629,150	68,583,028	7.1224	1.691	1.691	1.703	1.691	1.727	40,138,286	1.7087	0.71%
1995-07-05	0	7.000	6.950	7.000	6.850	7.000	5,093,500	35,401,700	6.9504	1.679	1.667	1.679	1.643	1.679	21,231,818	1.6674	3.70%
1995-07-04	0	6.750	6.750	6.800	6.750	6.800	2,045,000	13,893,500	6.7939	1.619	1.619	1.631	1.619	1.631	8,524,407	1.6298	-0.74%
1995-07-03	0	6.800	6.750	6.800	6.750	6.800	995,500	6,728,275	6.7587	1.631	1.619	1.631	1.619	1.631	4,149,656	1.6214	0.00%
1995-06-30	0	6.800	6.750	6.800	6.750	6.900	1,972,000	13,459,675	6.8254	1.631	1.619	1.631	1.619	1.655	8,220,113	1.6374	-0.73%
1995-06-29	0	6.850	6.800	6.850	6.800	6.900	3,085,500	21,152,850	6.8556	1.643	1.631	1.643	1.631	1.655	12,861,642	1.6446	-0.72%
1995-06-28	0	6.900	6.850	6.900	6.850	6.900	3,096,375	21,274,994	6.8709	1.655	1.643	1.655	1.643	1.655	12,906,974	1.6483	0.00%
1995-06-27	0	6.900	6.850	6.900	6.750	6.900	1,682,000	11,502,250	6.8384	1.655	1.643	1.655	1.619	1.655	7,011,273	1.6405	0.73%
1995-06-26	0	6.850	6.850	6.900	6.800	6.900	1,373,240	9,394,647	6.8412	1.643	1.643	1.655	1.631	1.655	5,724,233	1.6412	0.00%
1995-06-23	0	6.850	6.850	6.900	6.800	6.900	2,459,500	16,844,775	6.8489	1.643	1.643	1.655	1.631	1.655	10,252,215	1.6430	1.48%
1995-06-22	0	6.750	6.700	6.800	6.700	6.800	3,481,200	23,493,825	6.7488	1.619	1.607	1.631	1.607	1.631	14,511,084	1.6190	-0.74%
1995-06-21	0	6.800	6.750	6.850	6.750	6.850	3,810,600	25,925,735	6.8036	1.631	1.619	1.643	1.619	1.643	15,884,159	1.6322	-0.73%
1995-06-20	0	6.850	6.800	6.850	6.800	7.050	5,550,193	38,274,728	6.8961	1.643	1.631	1.643	1.631	1.691	23,135,503	1.6544	-1.44%
1995-06-16	0	6.950	6.950	7.000	6.950	7.050	2,853,500	19,982,425	7.0028	1.667	1.667	1.679	1.667	1.691	11,894,570	1.6800	-1.42%
1995-06-15	0	7.050	7.000	7.050	6.950	7.050	1,733,803	12,149,710	7.0075	1.691	1.679	1.691	1.667	1.691	7,227,209	1.6811	0.00%
1995-06-14	0	7.050	7.050	7.100	6.950	7.050	3,797,737	26,636,250	7.0137	1.691	1.691	1.703	1.667	1.691	15,830,541	1.6826	1.44%
1995-06-13	0	6.950	6.900	6.950	6.900	7.000	1,704,514	11,871,620	6.9648	1.667	1.655	1.667	1.655	1.679	7,105,120	1.6709	-0.71%
1995-06-12	0	7.000	6.950	7.000	6.900	7.000	2,198,716	15,240,297	6.9315	1.679	1.667	1.679	1.655	1.679	9,165,159	1.6629	-1.41%
1995-06-09	0	7.100	7.100	7.150	7.050	7.150	3,450,913	24,577,975	7.1222	1.703	1.703	1.715	1.691	1.715	14,384,835	1.7086	-0.70%
1995-06-08	0	7.150	7.100	7.150	7.000	7.200	9,043,000	64,238,000	7.1036	1.715	1.703	1.715	1.679	1.727	37,694,970	1.7042	0.70%
1995-06-07	0	7.100	7.050	7.100	6.850	7.100	4,285,500	29,881,675	6.9727	1.703	1.691	1.703	1.643	1.703	17,863,739	1.6728	2.16%
1995-06-06	0	6.950	6.900	6.950	6.900	7.150	2,470,375	17,296,515	7.0016	1.667	1.655	1.667	1.655	1.715	10,297,546	1.6797	-0.71%
1995-06-05	0	7.000	7.000	7.050	6.950	7.150	5,063,853	35,746,424	7.0591	1.679	1.679	1.691	1.667	1.715	21,108,237	1.6935	-0.71%
1995-06-01	0	7.050	7.050	7.100	7.000	7.150	7,179,300	50,701,898	7.0622	1.691	1.691	1.703	1.679	1.715	29,926,296	1.6942	1.44%
1995-05-31	0	6.950	6.900	6.950	6.800	7.000	8,613,900	59,624,875	6.9219	1.667	1.655	1.667	1.631	1.679	35,906,303	1.6606	0.72%
1995-05-30	0	6.900	6.850	6.900	6.850	6.950	1,489,300	10,275,095	6.8993	1.655	1.643	1.655	1.643	1.667	6,208,019	1.6551	0.00%
1995-05-29	0	6.900	6.850	6.900	6.900	6.950	1,771,500	12,251,000	6.9156	1.655	1.643	1.655	1.655	1.667	7,384,346	1.6591	-1.43%
1995-05-26	0	7.000	7.000	7.050	6.950	7.050	2,586,352	18,113,958	7.0037	1.679	1.679	1.691	1.667	1.691	10,780,986	1.6802	-0.71%
1995-05-25	0	7.050	7.050	7.100	6.950	7.100	4,186,500	29,427,050	7.0290	1.691	1.691	1.703	1.667	1.703	17,451,066	1.6863	1.44%
1995-05-24	0	6.950	6.950	7.000	6.950	7.200	7,728,130	54,600,951	7.0652	1.667	1.667	1.679	1.667	1.727	32,214,047	1.6949	-2.80%
1995-05-23	0	7.150	7.150	7.200	7.000	7.200	8,232,612	58,373,825	7.0906	1.715	1.715	1.727	1.679	1.727	34,316,937	1.7010	2.88%
1995-05-22	0	6.950	6.900	6.950	6.850	7.000	2,479,000	17,175,850	6.9285	1.667	1.655	1.667	1.643	1.679	10,333,499	1.6622	-0.71%
1995-05-19	0	7.000	6.950	7.000	6.800	7.000	4,021,434	27,950,836	6.9505	1.679	1.667	1.679	1.631	1.679	16,763,003	1.6674	-2.10%
1995-05-18	0	7.150	7.100	7.150	7.050	7.150	3,926,500	27,921,100	7.1109	1.715	1.703	1.715	1.691	1.715	16,367,278	1.7059	0.00%
1995-05-17	0	7.150	7.150	7.200	7.050	7.150	6,868,260	48,860,657	7.1140	1.715	1.715	1.727	1.691	1.715	28,629,753	1.7066	1.42%
1995-05-16	0	7.050	7.050	7.100	7.000	7.300	8,388,000	59,968,100	7.1493	1.691	1.691	1.703	1.679	1.751	34,964,659	1.7151	-1.40%
1995-05-15	0	7.150	7.150	7.200	7.100	7.300	15,160,500	109,164,750	7.2006	1.715	1.715	1.727	1.703	1.751	63,195,244	1.7274	-1.38%
1995-05-12	0	7.250	7.250	7.300	7.100	7.350	20,194,761	146,109,921	7.2350	1.739	1.739	1.751	1.703	1.763	84,180,129	1.7357	1.40%
1995-05-11	0	7.150	7.100	7.150	6.900	7.150	19,899,500	139,964,450	7.0336	1.715	1.703	1.715	1.655	1.715	82,949,359	1.6873	5.15%
1995-05-10	0	6.800	6.800	6.850	6.600	6.850	10,424,500	70,215,900	6.7357	1.631	1.631	1.643	1.583	1.643	43,453,634	1.6159	3.03%
1995-05-09	0	6.600	6.600	6.650	6.500	6.600	6,256,700	41,069,705	6.5641	1.583	1.583	1.595	1.559	1.583	26,080,517	1.5747	2.33%
1995-05-08	0	6.450	6.450	6.500	6.400	6.500	4,461,500	28,790,525	6.4531	1.547	1.547	1.559	1.535	1.559	18,597,380	1.5481	0.78%
1995-05-05	0	6.400	6.350	6.400	6.300	6.400	3,939,000	25,015,575	6.3507	1.535	1.523	1.535	1.511	1.535	16,419,384	1.5235	-0.78%
1995-05-04	0	6.450	6.450	6.500	6.400	6.500	2,791,000	18,015,800	6.4550	1.547	1.547	1.559	1.535	1.559	11,634,044	1.5485	0.78%
1995-05-03	0	6.400	6.400	6.450	6.350	6.450	1,936,480	12,417,280	6.4123	1.535	1.535	1.547	1.523	1.547	8,072,051	1.5383	0.79%
1995-05-02	0	6.350	6.350	6.400	6.200	6.400	6,922,200	43,612,175	6.3003	1.523	1.523	1.535	1.487	1.535	28,854,597	1.5114	0.00%
1995-05-01	0	6.350	6.350	6.400	6.300	6.500	6,411,500	40,718,875	6.3509	1.523	1.523	1.535	1.511	1.559	26,725,788	1.5236	-1.55%
1995-04-28	0	6.450	6.450	6.550	6.400	6.550	5,347,000	34,674,575	6.4849	1.547	1.547	1.571	1.535	1.571	22,288,511	1.5557	-0.77%
1995-04-27	0	6.500	6.450	6.500	6.450	6.550	4,407,600	28,616,150	6.4925	1.559	1.547	1.559	1.547	1.571	18,372,703	1.5575	0.00%
1995-04-26	0	6.500	6.450	6.500	6.300	6.600	8,133,900	52,600,770	6.4669	1.559	1.547	1.559	1.511	1.583	33,905,464	1.5514	-2.26%
1995-04-25	0	6.650	6.600	6.650	6.600	6.750	3,853,500	25,793,250	6.6935	1.595	1.583	1.595	1.583	1.619	16,062,984	1.6058	-1.48%
1995-04-24	0	6.750	6.700	6.750	6.700	6.850	4,332,600	29,361,880	6.7770	1.619	1.607	1.619	1.607	1.643	18,060,071	1.6258	-0.74%
1995-04-21	0	6.800	6.750	6.800	6.700	6.800	2,924,200	19,710,155	6.7404	1.631	1.619	1.631	1.607	1.631	12,189,277	1.6170	1.49%
1995-04-20	0	6.700	6.650	6.700	6.650	6.750	4,830,000	32,396,550	6.7074	1.607	1.595	1.607	1.595	1.619	20,133,441	1.6091	0.00%
1995-04-19	0	6.700	6.650	6.700	6.700	6.750	3,297,500	22,138,175	6.7136	1.607	1.595	1.607	1.607	1.619	13,745,346	1.6106	-1.47%
1995-04-18	0	6.800	6.750	6.800	6.800	6.900	5,934,350	40,578,363	6.8379	1.631	1.619	1.631	1.631	1.655	24,736,829	1.6404	-2.16%
1995-04-13	0	6.950	6.900	6.950	6.850	6.950	3,690,500	25,447,075	6.8953	1.667	1.655	1.667	1.643	1.667	15,383,533	1.6542	1.46%
1995-04-12	0	6.850	6.800	6.850	6.750	6.850	2,710,500	18,476,000	6.8165	1.643	1.631	1.643	1.619	1.643	11,298,487	1.6353	-0.72%
1995-04-11	0	6.900	6.850	6.900	6.750	6.950	5,017,500	34,329,450	6.8419	1.655	1.643	1.655	1.619	1.667	20,915,018	1.6414	2.22%
1995-04-10	0	6.750	6.750	6.800	6.700	6.850	4,029,250	27,260,650	6.7657	1.619	1.619	1.631	1.607	1.643	16,795,583	1.6231	0.75%
1995-04-07	0	6.700	6.700	6.750	6.600	6.800	9,414,300	63,002,875	6.6923	1.607	1.607	1.619	1.583	1.631	39,242,702	1.6055	0.00%
1995-04-06	0	6.700	6.650	6.700	6.650	7.000	9,643,898	65,602,712	6.8025	1.607	1.595	1.607	1.595	1.679	40,199,762	1.6319	-3.60%
1995-04-04	0	6.950	6.900	6.950	6.900	7.100	6,041,000	42,132,700	6.9745	1.667	1.655	1.667	1.655	1.703	25,181,390	1.6732	-1.42%
1995-04-03	0	7.050	7.000	7.050	7.000	7.150	7,481,500	52,703,175	7.0445	1.691	1.679	1.691	1.679	1.715	31,185,991	1.6900	-2.83%
1995-03-31	0	7.400	7.400	7.450	7.300	7.500	18,904,500	139,853,125	7.3979	1.740	1.740	1.752	1.717	1.764	80,376,736	1.7400	0.00%
1995-03-30	0	7.400	7.350	7.450	7.350	7.550	20,942,352	155,918,709	7.4451	1.740	1.729	1.752	1.729	1.776	89,041,123	1.7511	-1.33%
1995-03-29	0	7.500	7.450	7.500	7.250	7.550	23,210,373	173,148,188	7.4599	1.764	1.752	1.764	1.705	1.776	98,684,124	1.7546	2.04%
1995-03-28	0	7.350	7.300	7.350	7.300	7.400	22,920,597	168,096,056	7.3338	1.729	1.717	1.729	1.717	1.740	97,452,077	1.7249	0.00%
1995-03-27	0	7.350	7.300	7.350	7.250	7.450	27,535,008	202,792,819	7.3649	1.729	1.717	1.729	1.705	1.752	117,071,283	1.7322	2.08%
1995-03-24	0	7.200	7.150	7.200	7.100	7.250	11,983,000	85,904,175	7.1688	1.693	1.682	1.693	1.670	1.705	50,948,421	1.6861	0.70%
1995-03-23	0	7.150	7.100	7.150	7.100	7.200	5,165,808	36,942,567	7.1514	1.682	1.670	1.682	1.670	1.693	21,963,595	1.6820	-0.69%
1995-03-22	0	7.200	7.150	7.200	7.150	7.300	6,871,000	49,595,575	7.2181	1.693	1.682	1.693	1.682	1.717	29,213,603	1.6977	-1.37%
1995-03-21	0	7.300	7.250	7.300	7.200	7.350	15,495,450	112,507,573	7.2607	1.717	1.705	1.717	1.693	1.729	65,882,393	1.7077	1.39%
1995-03-20	0	7.200	7.150	7.200	7.100	7.200	5,630,000	40,312,475	7.1603	1.693	1.682	1.693	1.670	1.693	23,937,212	1.6841	0.00%
1995-03-17	0	7.200	7.150	7.200	7.100	7.350	12,757,000	92,111,625	7.2205	1.693	1.682	1.693	1.670	1.729	54,239,257	1.6982	-0.69%
1995-03-16	0	7.250	7.200	7.300	7.150	7.300	22,693,316	164,818,112	7.2628	1.705	1.693	1.717	1.682	1.717	96,485,740	1.7082	0.00%
1995-03-15	0	7.250	7.200	7.250	7.000	7.250	13,452,065	96,579,854	7.1796	1.705	1.693	1.705	1.646	1.705	57,194,482	1.6886	4.32%
1995-03-14	0	6.950	6.900	6.950	6.900	6.950	2,262,250	15,649,000	6.9174	1.635	1.623	1.635	1.623	1.635	9,618,465	1.6270	0.00%
1995-03-13	0	6.950	6.950	7.000	6.950	7.050	3,781,600	26,448,795	6.9941	1.635	1.635	1.646	1.635	1.658	16,078,323	1.6450	1.46%
1995-03-10	0	6.850	6.800	6.850	6.850	7.000	3,610,000	24,928,500	6.9054	1.611	1.599	1.611	1.611	1.646	15,348,727	1.6241	-3.52%
1995-03-09	0	7.100	7.050	7.100	6.950	7.100	2,629,000	18,415,975	7.0049	1.670	1.658	1.670	1.635	1.670	11,177,785	1.6476	2.16%
1995-03-08	0	6.950	6.950	7.000	6.900	7.050	4,076,600	28,469,080	6.9835	1.635	1.635	1.646	1.623	1.658	17,332,582	1.6425	-2.11%
1995-03-07	0	7.100	7.050	7.100	7.100	7.250	3,536,000	25,320,425	7.1608	1.670	1.658	1.670	1.670	1.705	15,034,100	1.6842	-1.39%
1995-03-06	0	7.200	7.150	7.200	7.150	7.250	5,027,300	36,193,835	7.1995	1.693	1.682	1.693	1.682	1.705	21,374,697	1.6933	-0.69%
1995-03-03	0	7.250	7.200	7.250	7.100	7.250	4,418,000	31,695,500	7.1742	1.705	1.693	1.705	1.670	1.705	18,784,121	1.6874	0.00%
1995-03-02	0	7.250	7.200	7.250	7.000	7.300	14,964,100	107,682,425	7.1961	1.705	1.693	1.705	1.646	1.717	63,623,239	1.6925	3.57%
1995-03-01	0	7.000	6.950	7.000	6.950	7.150	4,663,000	32,772,575	7.0282	1.646	1.635	1.646	1.635	1.682	19,825,794	1.6530	-0.71%
1995-02-28	0	7.050	7.050	7.100	7.000	7.100	3,796,500	26,797,675	7.0585	1.658	1.658	1.670	1.646	1.670	16,141,674	1.6602	2.17%
1995-02-27	0	6.900	6.850	6.900	6.850	7.050	4,974,815	34,514,070	6.9378	1.623	1.611	1.623	1.611	1.658	21,151,546	1.6318	-2.82%
1995-02-24	0	7.100	7.050	7.100	7.000	7.150	4,257,500	30,174,550	7.0874	1.670	1.658	1.670	1.646	1.682	18,101,719	1.6669	2.16%
1995-02-23	0	6.950	6.900	6.950	6.900	7.050	2,724,000	18,908,800	6.9416	1.635	1.623	1.635	1.623	1.658	11,581,699	1.6326	0.00%
1995-02-22	0	6.950	6.900	7.000	6.850	7.150	3,243,000	22,752,625	7.0159	1.635	1.623	1.646	1.611	1.682	13,788,344	1.6501	-2.11%
1995-02-21	0	7.100	7.050	7.100	6.950	7.100	5,330,300	37,636,480	7.0609	1.670	1.658	1.670	1.635	1.670	22,662,970	1.6607	2.16%
1995-02-20	0	6.950	6.900	6.950	6.900	7.050	4,301,200	29,962,365	6.9660	1.635	1.623	1.635	1.623	1.658	18,287,520	1.6384	-2.11%
1995-02-17	0	7.100	7.100	7.150	7.050	7.200	4,330,500	30,768,725	7.1051	1.670	1.670	1.682	1.658	1.693	18,412,095	1.6711	-0.70%
1995-02-16	0	7.150	7.150	7.200	7.100	7.450	13,399,850	98,101,735	7.3211	1.682	1.682	1.693	1.670	1.752	56,972,478	1.7219	-0.69%
1995-02-15	0	7.200	7.150	7.200	6.850	7.200	7,463,580	52,852,769	7.0814	1.693	1.682	1.693	1.611	1.693	31,733,090	1.6655	4.35%
1995-02-14	0	6.900	6.900	7.000	6.850	7.100	3,971,562	27,594,525	6.9480	1.623	1.623	1.646	1.611	1.670	16,885,990	1.6342	-2.82%
1995-02-13	0	7.100	7.050	7.150	7.050	7.200	1,824,300	12,977,290	7.1136	1.670	1.658	1.682	1.658	1.693	7,756,422	1.6731	0.00%
1995-02-10	0	7.100	7.100	7.150	7.100	7.250	5,050,000	36,229,225	7.1741	1.670	1.670	1.682	1.670	1.705	21,471,212	1.6873	0.00%
1995-02-09	0	7.100	7.050	7.100	7.000	7.150	5,646,200	40,075,745	7.0978	1.670	1.658	1.670	1.646	1.682	24,006,090	1.6694	1.43%
1995-02-08	0	7.000	7.000	7.050	6.950	7.100	5,305,000	37,306,650	7.0324	1.646	1.646	1.658	1.635	1.670	22,555,401	1.6540	-2.10%
1995-02-07	0	7.150	7.100	7.150	7.000	7.400	5,496,000	39,481,625	7.1837	1.682	1.670	1.682	1.646	1.740	23,367,481	1.6896	0.70%
1995-02-06	0	7.100	7.150	7.200	6.900	7.150	6,105,608	42,956,640	7.0356	1.670	1.682	1.693	1.623	1.682	25,959,367	1.6548	5.19%
1995-02-03	0	6.750	6.750	6.800	6.750	7.150	5,438,700	37,884,050	6.9656	1.588	1.588	1.599	1.588	1.682	23,123,857	1.6383	-1.46%
1995-01-30	0	6.850	6.850	6.900	6.700	6.900	999,800	6,764,230	6.7656	1.611	1.611	1.623	1.576	1.623	4,250,875	1.5913	1.48%
1995-01-27	0	6.750	6.750	6.800	6.650	6.750	3,351,000	22,478,175	6.7079	1.588	1.588	1.599	1.564	1.588	14,247,531	1.5777	1.50%
1995-01-26	0	6.650	6.650	6.700	6.550	6.750	3,758,000	25,081,175	6.6741	1.564	1.564	1.576	1.541	1.588	15,977,983	1.5697	1.53%
1995-01-25	0	6.550	6.550	6.650	6.350	6.650	3,276,000	21,268,425	6.4922	1.541	1.541	1.564	1.494	1.564	13,928,651	1.5270	3.15%
1995-01-24	0	6.350	6.350	6.400	6.250	6.450	4,363,400	27,547,835	6.3134	1.494	1.494	1.505	1.470	1.517	18,551,977	1.4849	0.00%
1995-01-23	0	6.350	6.350	6.400	6.250	6.550	6,062,080	38,891,384	6.4155	1.494	1.494	1.505	1.470	1.541	25,774,297	1.5089	-3.05%
1995-01-20	0	6.550	6.550	6.600	6.450	6.700	5,211,000	34,213,325	6.5656	1.541	1.541	1.552	1.517	1.576	22,155,739	1.5442	-0.76%
1995-01-19	0	6.600	6.600	6.650	6.550	6.750	4,188,000	27,830,675	6.6453	1.552	1.552	1.564	1.541	1.588	17,806,225	1.5630	-2.94%
1995-01-18	0	6.800	6.750	6.800	6.600	6.950	4,713,000	31,922,850	6.7734	1.599	1.588	1.599	1.552	1.635	20,038,380	1.5931	2.26%
1995-01-17	0	6.650	6.650	6.700	6.550	6.900	5,280,422	35,412,043	6.7063	1.564	1.564	1.576	1.541	1.623	22,450,903	1.5773	-0.75%
1995-01-16	0	6.700	6.650	6.750	6.650	6.900	4,176,912	28,254,494	6.7644	1.576	1.564	1.588	1.564	1.623	17,759,081	1.5910	2.29%
1995-01-13	0	6.550	6.500	6.550	6.350	6.950	7,570,400	49,818,705	6.5807	1.541	1.529	1.541	1.494	1.635	32,187,259	1.5478	-5.76%
1995-01-12	0	6.950	6.900	6.950	6.750	6.950	2,751,500	18,906,625	6.8714	1.635	1.623	1.635	1.588	1.635	11,698,621	1.6161	2.96%
1995-01-11	0	6.750	6.750	6.800	6.750	7.150	8,852,500	62,078,850	7.0126	1.588	1.588	1.599	1.588	1.682	37,638,396	1.6493	-2.17%
1995-01-10	0	6.900	6.850	6.900	6.500	6.900	7,739,500	51,594,550	6.6664	1.623	1.611	1.623	1.529	1.623	32,906,226	1.5679	2.22%
1995-01-09	0	6.750	6.700	6.750	6.550	6.800	4,798,300	32,152,475	6.7008	1.588	1.576	1.588	1.541	1.599	20,401,052	1.5760	0.75%
1995-01-06	0	6.700	6.700	6.750	6.600	6.900	4,532,000	30,270,175	6.6792	1.576	1.576	1.588	1.552	1.623	19,268,818	1.5709	-4.29%
1995-01-05	0	7.000	6.950	7.000	6.900	7.100	4,143,500	28,837,475	6.9597	1.646	1.635	1.646	1.623	1.670	17,617,023	1.6369	0.00%
1995-01-04	0	7.000	7.000	7.050	6.600	7.050	4,934,000	33,889,750	6.8686	1.646	1.646	1.658	1.552	1.658	20,978,011	1.6155	3.70%
1995-01-03	0	6.750	6.700	6.750	6.700	6.950	2,071,500	14,042,225	6.7788	1.588	1.576	1.588	1.576	1.635	8,807,448	1.5944	-3.57%
1994-12-30	0	7.000	7.000	7.050	7.000	7.200	1,036,038	7,326,610	7.0718	1.646	1.646	1.658	1.646	1.693	4,404,949	1.6633	-1.41%
1994-12-29	0	7.100	7.050	7.100	7.000	7.100	877,234	6,188,253	7.0543	1.670	1.658	1.670	1.646	1.670	3,729,758	1.6592	0.00%
1994-12-28	0	7.100	7.000	7.100	7.000	7.200	1,727,500	12,293,600	7.1164	1.670	1.646	1.670	1.646	1.693	7,344,855	1.6738	-0.70%
1994-12-23	0	7.150	7.150	7.200	7.050	7.200	1,432,900	10,232,205	7.1409	1.682	1.682	1.693	1.658	1.693	6,092,297	1.6795	-0.69%
1994-12-22	0	7.200	7.200	7.250	7.150	7.300	2,880,500	20,839,675	7.2347	1.693	1.693	1.705	1.682	1.717	12,247,094	1.7016	0.00%
1994-12-21	0	7.200	7.150	7.200	7.100	7.250	3,849,300	27,587,570	7.1669	1.693	1.682	1.693	1.670	1.705	16,366,165	1.6856	0.00%
1994-12-20	0	7.200	7.200	7.250	7.150	7.300	3,032,000	21,809,125	7.1930	1.693	1.693	1.705	1.682	1.717	12,891,230	1.6918	0.00%
1994-12-19	0	7.200	7.150	7.200	7.200	7.550	3,983,500	29,379,875	7.3754	1.693	1.682	1.693	1.693	1.776	16,936,747	1.7347	-2.04%
1994-12-16	0	7.350	7.300	7.400	7.250	7.400	4,780,900	35,151,790	7.3525	1.729	1.717	1.740	1.705	1.740	20,327,072	1.7293	-0.68%
1994-12-15	0	7.400	7.350	7.450	7.150	7.400	8,095,500	59,226,600	7.3160	1.740	1.729	1.752	1.682	1.740	34,419,840	1.7207	6.47%
1994-12-14	0	6.950	6.950	7.000	6.900	7.200	9,468,500	66,779,150	7.0528	1.635	1.635	1.646	1.623	1.693	40,257,459	1.6588	1.46%
1994-12-13	0	6.850	6.800	6.850	6.700	6.900	4,506,000	30,736,725	6.8213	1.611	1.599	1.611	1.576	1.623	19,158,273	1.6044	2.24%
1994-12-12	0	6.700	6.650	6.700	6.550	6.850	5,749,500	38,562,825	6.7072	1.576	1.564	1.576	1.541	1.611	24,445,293	1.5775	0.75%
1994-12-09	0	6.650	6.600	6.650	6.350	6.650	6,113,700	39,760,215	6.5035	1.564	1.552	1.564	1.494	1.564	25,993,771	1.5296	-2.92%
1994-12-08	0	6.850	6.850	6.900	6.800	7.000	3,390,500	23,305,675	6.8738	1.611	1.611	1.623	1.599	1.646	14,415,474	1.6167	-3.52%
1994-12-07	0	7.100	7.100	7.150	7.100	7.350	3,705,500	26,742,900	7.2171	1.670	1.670	1.682	1.670	1.729	15,754,767	1.6974	-2.74%
1994-12-06	0	7.300	7.250	7.300	6.950	7.350	5,047,500	35,902,725	7.1130	1.717	1.705	1.717	1.635	1.729	21,460,582	1.6730	0.00%
1994-12-05	0	7.300	7.250	7.300	7.250	7.600	4,522,700	33,347,970	7.3735	1.717	1.705	1.717	1.705	1.788	19,229,277	1.7342	-0.68%
1994-12-02	0	7.350	7.300	7.350	7.300	7.500	8,385,000	62,013,625	7.3958	1.729	1.717	1.729	1.717	1.764	35,650,715	1.7395	-4.55%
1994-12-01	0	7.700	7.700	7.750	7.650	7.800	3,563,000	27,562,725	7.7358	1.811	1.811	1.823	1.799	1.835	15,148,896	1.8195	0.00%
1994-11-30	0	7.700	7.650	7.700	7.600	7.800	4,461,090	34,459,725	7.7245	1.811	1.799	1.811	1.788	1.835	18,967,328	1.8168	-1.91%
1994-11-29	0	7.850	7.900	7.950	7.600	7.900	4,882,000	38,077,050	7.7995	1.846	1.858	1.870	1.788	1.858	20,756,922	1.8344	0.00%
1994-11-28	0	7.850	7.800	7.850	7.800	8.050	1,983,000	15,736,725	7.9358	1.846	1.835	1.846	1.835	1.893	8,431,171	1.8665	-1.26%
1994-11-25	0	7.950	7.900	7.950	7.900	8.000	2,378,905	18,871,714	7.9329	1.870	1.858	1.870	1.858	1.882	10,114,450	1.8658	0.63%
1994-11-24	0	7.900	7.900	7.950	7.850	8.150	4,301,166	34,456,878	8.0111	1.858	1.858	1.870	1.846	1.917	18,287,375	1.8842	0.64%
1994-11-23	0	7.850	7.800	7.850	7.600	8.000	6,754,000	53,004,250	7.8478	1.846	1.835	1.846	1.788	1.882	28,716,151	1.8458	-7.65%
1994-11-22	0	8.500	8.500	8.550	8.400	8.800	5,327,900	45,886,070	8.6124	1.999	1.999	2.011	1.976	2.070	22,652,766	2.0256	-5.56%
1994-11-21	0	9.000	8.950	9.000	8.950	9.050	3,657,070	32,910,689	8.9992	2.117	2.105	2.117	2.105	2.129	15,548,856	2.1166	-0.55%
1994-11-18	0	9.050	9.000	9.050	9.000	9.200	3,744,500	34,017,325	9.0846	2.129	2.117	2.129	2.117	2.164	15,920,584	2.1367	-1.63%
1994-11-17	0	9.200	9.200	9.250	9.200	9.400	2,324,406	21,588,629	9.2878	2.164	2.164	2.176	2.164	2.211	9,882,735	2.1845	-1.34%
1994-11-16	0	9.600	9.600	9.650	9.500	9.650	5,769,150	55,126,895	9.5555	2.193	2.193	2.205	2.170	2.205	25,252,210	2.1831	0.00%
1994-11-15	0	9.600	9.550	9.600	9.500	9.700	4,301,000	41,210,800	9.5817	2.193	2.182	2.193	2.170	2.216	18,825,955	2.1890	0.52%
1994-11-14	0	9.550	9.550	9.600	9.450	9.550	2,284,500	21,746,775	9.5193	2.182	2.182	2.193	2.159	2.182	9,999,510	2.1748	1.60%
1994-11-11	0	9.400	9.400	9.450	9.400	9.500	1,989,000	18,808,000	9.4560	2.148	2.148	2.159	2.148	2.170	8,706,074	2.1603	-1.57%
1994-11-10	0	9.550	9.500	9.550	9.500	9.550	1,284,026	12,241,869	9.5340	2.182	2.170	2.182	2.170	2.182	5,620,324	2.1781	0.53%
1994-11-09	0	9.500	9.500	9.550	9.450	9.550	2,149,026	20,421,317	9.5026	2.170	2.170	2.182	2.159	2.182	9,406,525	2.1710	0.00%
1994-11-08	0	9.500	9.450	9.500	9.350	9.500	862,500	8,146,075	9.4447	2.170	2.159	2.170	2.136	2.170	3,775,258	2.1578	1.60%
1994-11-07	0	9.350	9.350	9.400	9.300	9.450	2,415,000	22,631,275	9.3711	2.136	2.136	2.148	2.125	2.159	10,570,723	2.1409	-1.06%
1994-11-04	0	9.450	9.450	9.500	9.450	9.650	2,013,000	19,176,475	9.5263	2.159	2.159	2.170	2.159	2.205	8,811,125	2.1764	-0.53%
1994-11-03	0	9.500	9.450	9.500	9.450	9.600	2,414,754	23,045,365	9.5436	2.170	2.159	2.170	2.159	2.193	10,569,646	2.1803	-0.52%
1994-11-02	0	9.550	9.500	9.550	9.500	9.600	1,861,500	17,764,775	9.5433	2.182	2.170	2.182	2.170	2.193	8,147,992	2.1803	-1.04%
1994-11-01	0	9.650	9.600	9.650	9.550	9.750	3,605,500	34,842,875	9.6638	2.205	2.193	2.205	2.182	2.227	15,781,674	2.2078	0.52%
1994-10-31	0	9.600	9.550	9.600	9.500	9.600	6,114,174	58,308,046	9.5365	2.193	2.182	2.193	2.170	2.193	26,762,419	2.1787	1.59%
1994-10-28	0	9.450	9.400	9.450	9.400	9.500	5,444,143	51,420,858	9.4452	2.159	2.148	2.159	2.148	2.170	23,829,618	2.1579	0.53%
1994-10-27	0	9.400	9.400	9.450	9.350	9.450	3,093,500	29,096,925	9.4058	2.148	2.148	2.159	2.136	2.159	13,540,593	2.1489	0.00%
1994-10-26	0	9.400	9.400	9.450	9.400	9.500	2,825,200	26,644,230	9.4309	2.148	2.148	2.159	2.148	2.170	12,366,214	2.1546	-0.53%
1994-10-25	0	9.450	9.450	9.500	9.450	9.600	1,053,500	10,019,400	9.5106	2.159	2.159	2.170	2.159	2.193	4,611,286	2.1728	-1.05%
1994-10-24	0	9.550	9.500	9.600	9.400	9.550	1,542,222	14,630,104	9.4864	2.182	2.170	2.193	2.148	2.182	6,750,477	2.1673	0.00%
1994-10-21	0	9.550	9.500	9.550	9.450	9.550	3,075,205	29,294,667	9.5261	2.182	2.170	2.182	2.159	2.182	13,460,514	2.1763	-0.52%
1994-10-20	0	9.600	9.550	9.600	9.500	9.700	2,728,400	26,123,315	9.5746	2.193	2.182	2.193	2.170	2.216	11,942,510	2.1874	1.05%
1994-10-19	0	9.500	9.450	9.500	9.400	9.650	3,099,000	29,435,725	9.4985	2.170	2.159	2.170	2.148	2.205	13,564,667	2.1700	-1.55%
1994-10-18	0	9.650	9.600	9.650	9.600	9.700	992,500	9,587,950	9.6604	2.205	2.193	2.205	2.193	2.216	4,344,283	2.2070	-0.52%
1994-10-17	0	9.700	9.600	9.700	9.600	9.850	3,174,000	30,658,025	9.6591	2.216	2.193	2.216	2.193	2.250	13,892,950	2.2067	-2.51%
1994-10-14	0	9.950	9.950	10.00	9.750	10.00	5,040,600	49,478,610	9.8160	2.273	2.273	2.285	2.227	2.285	22,063,266	2.2426	3.11%
1994-10-12	0	9.650	9.650	9.700	9.500	9.800	6,820,000	65,417,625	9.5920	2.205	2.205	2.216	2.170	2.239	29,851,897	2.1914	0.52%
1994-10-11	0	9.600	9.500	9.600	9.500	9.650	4,407,000	42,033,775	9.5380	2.193	2.170	2.193	2.170	2.205	19,289,928	2.1791	1.05%
1994-10-10	0	9.500	9.450	9.500	9.450	9.700	2,750,000	26,181,850	9.5207	2.170	2.159	2.170	2.159	2.216	12,037,055	2.1751	-2.06%
1994-10-07	0	9.700	9.650	9.700	9.500	9.800	2,483,500	23,863,900	9.6090	2.216	2.205	2.216	2.170	2.239	10,870,555	2.1953	2.11%
1994-10-06	0	9.500	9.500	9.550	9.400	9.650	5,049,000	48,102,050	9.5270	2.170	2.170	2.182	2.148	2.205	22,100,034	2.1766	-0.52%
1994-10-05	0	9.550	9.550	9.600	9.550	9.800	4,089,000	39,492,525	9.6582	2.182	2.182	2.193	2.182	2.239	17,898,007	2.2065	-3.05%
1994-10-04	0	9.850	9.850	9.950	9.800	10.00	1,617,719	16,029,052	9.9084	2.250	2.250	2.273	2.239	2.285	7,080,936	2.2637	-1.50%
1994-10-03	0	10.00	9.950	10.00	9.900	10.00	1,813,050	18,045,360	9.9530	2.285	2.273	2.285	2.262	2.285	7,935,921	2.2739	0.76%
1994-09-30	0	9.925	9.925	9.950	9.900	10.00	4,144,900	41,187,525	9.9369	2.267	2.267	2.273	2.262	2.285	18,142,688	2.2702	-1.24%
1994-09-29	0	10.05	10.05	10.10	10.05	10.30	2,520,000	25,496,750	10.118	2.296	2.296	2.307	2.296	2.353	11,030,320	2.3115	0.00%
1994-09-28	0	10.05	10.05	10.15	9.950	10.20	5,532,500	55,750,400	10.077	2.296	2.296	2.319	2.273	2.330	24,216,367	2.3022	0.00%
1994-09-27	0	10.05	10.00	10.05	10.00	10.20	7,311,050	73,571,340	10.063	2.296	2.285	2.296	2.285	2.330	32,001,278	2.2990	-2.43%
1994-09-26	0	10.30	10.25	10.30	10.20	10.65	5,474,750	57,191,700	10.446	2.353	2.342	2.353	2.330	2.433	23,963,589	2.3866	-0.96%
1994-09-23	0	10.40	10.40	10.45	10.30	10.55	6,363,950	66,157,703	10.396	2.376	2.376	2.387	2.353	2.410	27,855,716	2.3750	-0.95%
1994-09-22	0	10.50	10.45	10.50	10.20	10.50	11,618,300	120,771,250	10.395	2.399	2.387	2.399	2.330	2.399	50,854,589	2.3748	-2.33%
1994-09-20	0	10.75	10.75	10.80	10.45	10.90	16,052,100	171,960,700	10.713	2.456	2.456	2.467	2.387	2.490	70,261,824	2.4474	2.87%
1994-09-19	0	10.45	10.45	10.50	10.10	10.55	9,292,500	96,990,000	10.437	2.387	2.387	2.399	2.307	2.410	40,674,304	2.3846	2.45%
1994-09-16	0	10.20	10.15	10.20	9.950	10.30	10,045,500	101,914,475	10.145	2.330	2.319	2.330	2.273	2.353	43,970,269	2.3178	4.08%
1994-09-15	0	9.800	9.800	9.850	9.575	9.850	5,024,000	48,983,850	9.7500	2.239	2.239	2.250	2.188	2.250	21,990,606	2.2275	1.82%
1994-09-14	0	9.625	9.600	9.625	9.600	9.925	6,391,405	62,525,191	9.7827	2.199	2.193	2.199	2.193	2.267	27,975,889	2.2350	-1.79%
1994-09-13	0	9.800	9.800	9.850	9.750	9.950	6,780,000	66,544,575	9.8148	2.239	2.239	2.250	2.227	2.273	29,676,813	2.2423	-1.75%
1994-09-12	0	9.975	9.975	10.00	9.825	10.20	4,928,500	48,958,050	9.9337	2.279	2.279	2.285	2.245	2.330	21,572,592	2.2695	-4.09%
1994-09-09	0	10.40	10.40	10.45	10.25	10.50	9,446,150	98,149,025	10.390	2.376	2.376	2.387	2.342	2.399	41,346,848	2.3738	1.96%
1994-09-08	0	10.20	10.15	10.25	9.950	10.30	9,634,000	98,057,000	10.178	2.330	2.319	2.342	2.273	2.353	42,169,088	2.3253	0.99%
1994-09-07	0	10.10	10.10	10.15	9.650	10.10	13,549,792	133,761,345	9.8718	2.307	2.307	2.319	2.205	2.307	59,308,944	2.2553	4.39%
1994-09-06	0	9.675	9.650	9.675	9.500	9.675	2,905,000	27,848,938	9.5866	2.210	2.205	2.210	2.170	2.210	12,715,508	2.1902	1.57%
1994-09-05	0	9.525	9.525	9.550	9.500	9.750	6,031,400	57,985,170	9.6139	2.176	2.176	2.182	2.170	2.227	26,400,108	2.1964	2.14%
1994-09-02	0	9.325	9.300	9.350	9.250	9.500	6,495,800	60,972,648	9.3865	2.130	2.125	2.136	2.113	2.170	28,432,838	2.1444	-1.06%
1994-09-01	0	9.425	9.375	9.450	9.325	9.675	5,425,798	51,625,534	9.5148	2.153	2.142	2.159	2.130	2.210	23,749,320	2.1738	-0.53%
1994-08-31	0	9.475	9.450	9.525	9.350	9.525	5,297,000	50,139,675	9.4657	2.165	2.159	2.176	2.136	2.176	23,185,557	2.1625	1.61%
1994-08-30	0	9.325	9.300	9.325	9.025	9.350	4,055,700	37,229,753	9.1796	2.130	2.125	2.130	2.062	2.136	17,752,249	2.0972	3.90%
1994-08-26	0	8.975	8.950	8.975	8.900	9.100	4,287,050	38,344,033	8.9442	2.050	2.045	2.050	2.033	2.079	18,764,894	2.0434	-1.37%
1994-08-25	0	9.100	9.000	9.150	9.100	9.250	3,066,600	28,157,715	9.1821	2.079	2.056	2.090	2.079	2.113	13,422,849	2.0977	0.00%
1994-08-24	0	9.100	9.075	9.100	8.900	9.100	3,592,000	32,375,263	9.0132	2.079	2.073	2.079	2.033	2.079	15,722,583	2.0592	0.00%
1994-08-23	0	9.100	9.100	9.200	9.100	9.450	804,837	7,516,904	9.3397	2.079	2.079	2.102	2.079	2.159	3,522,861	2.1337	-3.96%
1994-08-22	0	9.475	9.475	9.500	9.400	9.500	559,500	5,299,625	9.4721	2.165	2.165	2.170	2.148	2.170	2,448,994	2.1640	-0.26%
1994-08-19	0	9.500	9.475	9.500	9.425	9.625	672,000	6,381,125	9.4957	2.170	2.165	2.170	2.153	2.199	2,941,419	2.1694	-1.81%
1994-08-18	0	9.675	9.625	9.675	9.625	9.775	1,360,500	13,163,600	9.6756	2.210	2.199	2.210	2.199	2.233	5,955,060	2.2105	0.00%
1994-08-17	0	9.675	9.675	9.700	9.450	9.700	3,164,934	30,336,867	9.5853	2.210	2.210	2.216	2.159	2.216	13,853,268	2.1899	1.84%
1994-08-16	0	9.500	9.450	9.500	9.450	9.500	1,449,000	13,739,000	9.4817	2.170	2.159	2.170	2.159	2.170	6,342,434	2.1662	-1.04%
1994-08-15	0	9.600	9.600	9.625	9.575	9.650	690,816	6,636,430	9.6067	2.193	2.193	2.199	2.188	2.205	3,023,778	2.1947	-0.78%
1994-08-12	0	9.675	9.675	9.700	9.600	9.700	2,081,800	20,061,783	9.6367	2.210	2.210	2.216	2.193	2.216	9,112,270	2.2016	-1.28%
1994-08-11	0	9.800	9.800	9.825	9.650	9.875	1,215,500	11,900,713	9.7908	2.239	2.239	2.245	2.205	2.256	5,320,378	2.2368	-1.01%
1994-08-10	0	9.900	9.900	9.925	9.575	9.900	2,826,668	27,634,443	9.7763	2.262	2.262	2.267	2.188	2.262	12,372,640	2.2335	4.49%
1994-08-09	0	9.475	9.450	9.475	9.375	9.750	2,271,000	21,648,388	9.5325	2.165	2.159	2.165	2.142	2.227	9,940,419	2.1778	-3.07%
1994-08-08	0	9.775	9.750	9.775	9.775	9.875	1,311,100	12,849,213	9.8003	2.233	2.227	2.233	2.233	2.256	5,738,830	2.2390	-1.01%
1994-08-05	0	9.875	9.850	9.875	9.850	9.950	1,786,500	17,683,975	9.8987	2.256	2.250	2.256	2.250	2.273	7,819,709	2.2615	-0.75%
1994-08-04	0	9.950	9.925	9.950	9.900	9.975	3,938,500	39,219,150	9.9579	2.273	2.267	2.273	2.262	2.279	17,239,252	2.2750	-1.00%
1994-08-03	0	10.05	10.05	10.10	10.05	10.30	1,678,775	16,955,795	10.100	2.296	2.296	2.307	2.296	2.353	7,348,185	2.3075	-0.99%
1994-08-02	0	10.15	10.15	10.20	9.925	10.30	5,640,508	56,938,904	10.095	2.319	2.319	2.330	2.267	2.353	24,689,130	2.3062	0.50%
1994-08-01	0	10.10	10.10	10.15	9.950	10.35	2,693,450	27,516,833	10.216	2.307	2.307	2.319	2.273	2.365	11,789,530	2.3340	2.54%
1994-07-29	0	9.850	9.850	9.875	9.825	9.950	1,821,604	17,988,583	9.8751	2.250	2.250	2.256	2.245	2.273	7,973,363	2.2561	0.25%
1994-07-28	0	9.825	9.825	9.900	9.750	9.925	2,940,000	29,003,288	9.8651	2.245	2.245	2.262	2.227	2.267	12,868,706	2.2538	1.55%
1994-07-27	0	9.675	9.675	9.700	9.625	9.750	8,227,316	79,648,545	9.6810	2.210	2.210	2.216	2.199	2.227	36,011,876	2.2117	0.52%
1994-07-26	0	9.625	9.625	9.650	9.600	9.675	3,330,000	32,090,875	9.6369	2.199	2.199	2.205	2.193	2.210	14,575,780	2.2017	-0.26%
1994-07-25	0	9.650	9.650	9.675	9.625	9.675	2,397,500	23,134,488	9.6494	2.205	2.205	2.210	2.199	2.210	10,494,124	2.2045	-0.26%
1994-07-22	0	9.675	9.650	9.675	9.375	9.700	3,859,500	37,220,713	9.6439	2.210	2.205	2.210	2.142	2.216	16,893,460	2.2033	1.84%
1994-07-21	0	9.500	9.450	9.550	9.250	9.550	1,206,160	11,294,927	9.3644	2.170	2.159	2.182	2.113	2.182	5,279,496	2.1394	1.06%
1994-07-20	0	9.400	9.400	9.450	9.250	9.550	2,236,000	21,124,488	9.4474	2.148	2.148	2.159	2.113	2.182	9,787,220	2.1584	1.90%
1994-07-19	0	9.225	9.200	9.275	9.100	9.275	1,015,500	9,379,725	9.2366	2.108	2.102	2.119	2.079	2.119	4,444,956	2.1102	-0.81%
1994-07-18	0	9.300	9.275	9.300	9.250	9.325	1,888,500	17,543,425	9.2896	2.125	2.119	2.125	2.113	2.130	8,266,174	2.1223	1.36%
1994-07-15	0	9.175	9.175	9.200	9.125	9.350	4,963,500	45,718,525	9.2109	2.096	2.096	2.102	2.085	2.136	21,725,791	2.1043	1.38%
1994-07-14	0	9.050	9.050	9.125	9.000	9.250	2,225,900	20,330,108	9.1334	2.068	2.068	2.085	2.056	2.113	9,743,011	2.0866	0.00%
1994-07-13	0	9.050	8.975	9.050	8.500	9.100	3,250,500	28,978,875	8.9152	2.068	2.050	2.068	1.942	2.079	14,227,799	2.0368	4.62%
1994-07-12	0	8.650	8.600	8.650	8.375	8.800	4,192,000	36,076,575	8.6061	1.976	1.965	1.976	1.913	2.010	18,348,850	1.9661	3.28%
1994-07-11	0	8.375	8.350	8.375	8.350	8.550	1,049,500	8,873,088	8.4546	1.913	1.908	1.913	1.908	1.953	4,593,778	1.9315	-3.46%
1994-07-08	0	8.675	8.650	8.675	8.650	8.775	1,414,500	12,274,350	8.6775	1.982	1.976	1.982	1.976	2.005	6,191,424	1.9825	0.00%
1994-07-07	0	8.675	8.650	8.675	8.550	8.800	1,556,000	13,479,100	8.6627	1.982	1.976	1.982	1.953	2.010	6,810,785	1.9791	-1.42%
1994-07-06	0	8.800	8.800	8.875	8.800	9.000	1,575,000	13,955,400	8.8606	2.010	2.010	2.028	2.010	2.056	6,893,950	2.0243	-2.49%
1994-07-05	0	9.025	9.025	9.075	8.950	9.025	1,749,000	15,700,275	8.9767	2.062	2.062	2.073	2.045	2.062	7,655,567	2.0508	0.56%
1994-07-04	0	8.975	8.900	8.975	8.900	9.025	313,000	2,800,638	8.9477	2.050	2.033	2.050	2.033	2.062	1,370,036	2.0442	0.00%
1994-07-01	0	8.975	8.950	9.000	8.925	9.000	1,136,052	10,164,277	8.9470	2.050	2.045	2.056	2.039	2.056	4,972,626	2.0440	-1.37%
1994-06-30	0	9.100	9.050	9.100	8.900	9.150	2,008,525	18,102,090	9.0126	2.079	2.068	2.079	2.033	2.090	8,791,537	2.0590	3.41%
1994-06-29	0	8.800	8.800	8.850	8.700	8.850	3,601,066	31,603,994	8.7763	2.010	2.010	2.022	1.988	2.022	15,762,266	2.0050	-1.12%
1994-06-28	0	8.900	8.850	8.900	8.850	9.100	3,688,000	32,823,825	8.9002	2.033	2.022	2.033	2.022	2.079	16,142,786	2.0333	-1.66%
1994-06-27	0	9.050	9.050	9.100	9.000	9.200	1,822,500	16,460,600	9.0319	2.068	2.068	2.079	2.056	2.102	7,977,285	2.0634	-2.69%
1994-06-24	0	9.300	9.250	9.300	9.300	9.400	2,751,582	25,627,305	9.3137	2.125	2.113	2.125	2.125	2.148	12,043,980	2.1278	0.00%
1994-06-23	0	9.300	9.300	9.350	9.300	9.500	1,869,151	17,585,302	9.4082	2.125	2.125	2.136	2.125	2.170	8,181,481	2.1494	-0.53%
1994-06-22	0	9.350	9.300	9.350	9.250	9.400	2,330,424	21,786,641	9.3488	2.136	2.125	2.136	2.113	2.148	10,200,525	2.1358	-0.53%
1994-06-21	0	9.400	9.350	9.400	9.350	9.450	2,062,500	19,356,225	9.3848	2.148	2.136	2.148	2.136	2.159	9,027,792	2.1441	-1.57%
1994-06-20	0	9.550	9.550	9.600	9.450	9.650	1,288,500	12,315,975	9.5584	2.182	2.182	2.193	2.159	2.205	5,639,908	2.1837	-1.55%
1994-06-17	0	9.700	9.650	9.750	9.350	9.700	3,805,000	36,116,925	9.4920	2.216	2.205	2.227	2.136	2.216	16,654,908	2.1685	0.52%
1994-06-16	0	9.650	9.600	9.650	9.600	9.900	2,711,816	26,281,564	9.6915	2.205	2.193	2.205	2.193	2.262	11,869,920	2.2141	-2.53%
1994-06-15	0	9.900	9.900	9.950	9.850	10.00	1,760,616	17,431,131	9.9006	2.262	2.262	2.273	2.250	2.285	7,706,412	2.2619	-1.00%
1994-06-10	0	10.00	9.950	10.00	9.800	10.10	4,605,000	45,703,000	9.9246	2.285	2.273	2.285	2.239	2.307	20,156,596	2.2674	-1.96%
1994-06-09	0	10.20	10.10	10.20	10.10	10.30	2,728,000	27,743,950	10.170	2.330	2.307	2.330	2.307	2.353	11,940,759	2.3235	-0.97%
1994-06-08	0	10.30	10.30	10.40	9.950	10.40	1,603,500	16,399,700	10.227	2.353	2.353	2.376	2.273	2.376	7,018,698	2.3366	0.00%
1994-06-07	0	10.30	10.20	10.40	10.00	10.50	1,757,865	18,193,500	10.350	2.353	2.330	2.376	2.285	2.399	7,694,370	2.3645	-0.96%
1994-06-06	0	10.40	10.30	10.40	10.40	10.50	859,000	8,994,400	10.471	2.376	2.353	2.376	2.376	2.399	3,759,938	2.3922	0.97%
1994-06-03	0	10.30	10.20	10.30	10.20	10.50	2,707,000	27,876,900	10.298	2.353	2.330	2.353	2.330	2.399	11,848,840	2.3527	-0.96%
1994-06-02	0	10.40	10.30	10.40	10.40	10.70	1,137,500	11,949,650	10.505	2.376	2.353	2.376	2.376	2.445	4,978,964	2.4000	-2.80%
1994-06-01	0	10.70	10.70	10.80	10.70	10.80	1,475,000	15,813,600	10.721	2.445	2.445	2.467	2.445	2.467	6,456,239	2.4494	-0.93%
1994-05-31	0	10.80	10.80	10.90	10.60	10.90	2,618,300	28,267,230	10.796	2.467	2.467	2.490	2.422	2.490	11,460,590	2.4665	0.93%
1994-05-30	0	10.70	10.60	10.70	10.60	10.80	607,500	6,496,150	10.693	2.445	2.422	2.445	2.422	2.467	2,659,095	2.4430	0.00%
1994-05-27	0	10.70	10.60	10.70	10.30	10.70	4,559,500	47,702,700	10.462	2.445	2.422	2.445	2.353	2.445	19,957,438	2.3902	0.00%
1994-05-26	0	10.70	10.70	10.80	10.70	10.90	3,654,000	39,319,850	10.761	2.445	2.445	2.467	2.445	2.490	15,993,964	2.4584	0.00%
1994-05-25	0	10.70	10.60	10.70	10.60	10.90	2,758,000	29,662,000	10.755	2.445	2.422	2.445	2.422	2.490	12,072,072	2.4571	-1.83%
1994-05-24	0	10.90	10.90	11.00	10.60	11.00	1,548,238	16,807,625	10.856	2.490	2.490	2.513	2.422	2.513	6,776,810	2.4802	0.93%
1994-05-23	0	10.80	10.80	11.00	10.00	11.30	1,575,000	17,552,450	11.144	2.467	2.467	2.513	2.285	2.582	6,893,950	2.5461	-3.57%
1994-05-20	0	11.20	11.10	11.20	11.00	11.30	3,316,132	37,053,499	11.174	2.559	2.536	2.559	2.513	2.582	14,515,078	2.5528	2.75%
1994-05-19	0	10.90	11.00	11.10	10.80	11.10	2,495,000	27,354,300	10.964	2.490	2.513	2.536	2.467	2.536	10,920,892	2.5048	-3.54%
1994-05-18	0	11.30	11.20	11.30	10.90	11.30	4,693,650	52,252,770	11.133	2.582	2.559	2.582	2.490	2.582	20,544,627	2.5434	4.63%
1994-05-17	0	10.80	10.70	10.80	10.60	11.00	2,246,000	24,301,500	10.820	2.467	2.445	2.467	2.422	2.513	9,830,991	2.4719	-0.92%
1994-05-16	0	10.90	10.90	11.00	10.60	11.00	2,709,500	29,393,550	10.848	2.490	2.490	2.513	2.422	2.513	11,859,782	2.4784	-0.91%
1994-05-13	0	11.00	10.80	11.00	10.50	11.10	4,167,000	45,048,300	10.811	2.513	2.467	2.513	2.399	2.536	18,239,422	2.4698	4.76%
1994-05-12	0	10.50	10.40	10.50	10.00	10.50	3,134,184	32,097,240	10.241	2.399	2.376	2.399	2.285	2.399	13,718,671	2.3397	1.94%
1994-05-11	0	10.30	10.30	10.40	9.750	10.40	5,150,000	52,189,375	10.134	2.353	2.353	2.376	2.227	2.376	22,542,122	2.3152	6.19%
1994-05-10	0	9.700	9.650	9.700	9.450	9.750	3,065,136	29,391,183	9.5889	2.216	2.205	2.216	2.159	2.227	13,416,441	2.1907	1.57%
1994-05-09	0	9.550	9.550	9.600	9.500	9.750	1,659,950	15,940,405	9.6029	2.182	2.182	2.193	2.170	2.227	7,265,785	2.1939	-3.54%
1994-05-06	0	9.900	9.900	9.950	9.700	10.00	2,772,000	27,297,725	9.8477	2.262	2.262	2.273	2.216	2.285	12,133,352	2.2498	5.88%
1994-05-05	0	9.350	9.350	9.550	9.350	9.600	3,128,700	29,500,845	9.4291	2.136	2.136	2.182	2.136	2.193	13,694,667	2.1542	-1.06%
1994-05-04	0	9.450	9.450	9.550	9.450	9.850	4,491,482	43,359,384	9.6537	2.159	2.159	2.182	2.159	2.250	19,659,715	2.2055	-5.03%
1994-05-03	0	9.950	9.950	10.00	9.500	9.950	3,161,500	30,618,425	9.6848	2.273	2.273	2.285	2.170	2.273	13,838,237	2.2126	0.51%
1994-05-02	0	9.900	9.850	9.900	9.800	10.10	1,444,000	14,259,125	9.8747	2.262	2.250	2.262	2.239	2.307	6,320,548	2.2560	-2.94%
1994-04-29	0	10.20	10.10	10.20	10.10	10.20	1,253,000	12,713,600	10.147	2.330	2.307	2.330	2.307	2.330	5,484,520	2.3181	-1.92%
1994-04-28	0	10.40	10.30	10.40	10.20	10.50	1,958,000	20,287,200	10.361	2.376	2.353	2.376	2.330	2.399	8,570,383	2.3671	0.00%
1994-04-27	0	10.40	10.40	10.50	10.40	10.60	4,518,632	47,377,320	10.485	2.376	2.376	2.399	2.376	2.422	19,778,554	2.3954	-0.95%
1994-04-26	0	10.50	10.50	10.60	10.10	10.60	5,210,500	53,781,300	10.322	2.399	2.399	2.422	2.307	2.422	22,806,937	2.3581	3.96%
1994-04-25	0	10.10	10.10	10.20	10.00	10.20	573,300	5,791,830	10.103	2.307	2.307	2.330	2.285	2.330	2,509,398	2.3081	0.00%
1994-04-22	0	10.10	10.00	10.10	10.00	10.10	2,480,000	24,919,900	10.048	2.307	2.285	2.307	2.285	2.307	10,855,235	2.2957	1.51%
1994-04-21	0	9.950	9.950	10.00	9.600	10.00	5,012,500	49,181,575	9.8118	2.273	2.273	2.285	2.193	2.285	21,940,269	2.2416	-0.50%
1994-04-20	0	10.00	10.00	10.10	10.00	10.20	3,691,500	37,166,900	10.068	2.285	2.285	2.307	2.285	2.330	16,158,105	2.3002	-2.91%
1994-04-19	0	10.30	10.20	10.30	10.20	10.50	4,864,500	50,261,900	10.332	2.353	2.330	2.353	2.330	2.399	21,292,457	2.3605	-2.83%
1994-04-18	0	10.60	10.60	10.70	10.50	10.70	2,125,500	22,545,800	10.607	2.422	2.422	2.445	2.399	2.445	9,303,550	2.4234	-0.93%
1994-04-15	0	10.70	10.60	10.80	10.60	10.90	1,779,599	19,159,320	10.766	2.445	2.422	2.467	2.422	2.490	7,789,502	2.4596	-1.83%
1994-04-14	0	10.90	10.80	10.90	10.80	11.10	3,320,660	36,349,180	10.946	2.490	2.467	2.490	2.467	2.536	14,534,898	2.5008	-1.80%
1994-04-13	0	11.10	11.10	11.20	11.10	11.30	3,851,850	43,018,210	11.168	2.536	2.536	2.559	2.536	2.582	16,859,975	2.5515	-0.89%
1994-04-12	0	11.20	11.20	11.30	11.00	11.30	4,741,700	53,250,610	11.230	2.559	2.559	2.582	2.513	2.582	20,754,947	2.5657	0.00%
1994-04-11	0	11.20	11.10	11.20	10.60	11.20	1,145,283	12,631,916	11.030	2.559	2.536	2.559	2.422	2.559	5,013,031	2.5198	3.70%
1994-04-08	0	10.80	10.80	10.90	10.60	11.00	1,512,080	16,239,308	10.740	2.467	2.467	2.490	2.422	2.513	6,618,542	2.4536	0.93%
1994-04-07	0	10.70	10.70	10.80	10.50	10.80	3,275,041	34,773,710	10.618	2.445	2.445	2.467	2.399	2.467	14,335,218	2.4258	3.23%
1994-04-06	0	10.50	10.40	10.50	10.40	11.10	3,382,500	36,596,250	10.819	2.368	2.345	2.368	2.345	2.503	14,998,415	2.4400	-0.94%
1994-03-31	0	10.60	10.60	10.70	10.40	10.80	2,053,100	21,729,570	10.584	2.391	2.391	2.413	2.345	2.436	9,103,694	2.3869	-3.64%
1994-03-30	0	11.00	10.90	11.00	10.90	11.20	2,767,000	30,502,200	11.024	2.481	2.458	2.481	2.458	2.526	12,269,213	2.4861	-1.79%
1994-03-29	0	11.20	11.20	11.30	10.90	11.30	3,583,486	39,622,204	11.057	2.526	2.526	2.548	2.458	2.548	15,889,611	2.4936	4.67%
1994-03-28	0	10.70	10.70	10.80	10.50	11.10	3,667,500	39,790,100	10.849	2.413	2.413	2.436	2.368	2.503	16,262,139	2.4468	-1.83%
1994-03-25	0	10.90	10.90	11.00	10.80	11.10	3,639,000	39,911,700	10.968	2.458	2.458	2.481	2.436	2.503	16,135,767	2.4735	0.00%
1994-03-24	0	10.90	10.90	11.00	10.70	11.30	5,754,300	63,248,020	10.991	2.458	2.458	2.481	2.413	2.548	25,515,263	2.4788	-0.91%
1994-03-23	0	11.00	10.90	11.10	10.20	11.10	5,271,687	55,879,007	10.600	2.481	2.458	2.503	2.300	2.503	23,375,299	2.3905	6.80%
1994-03-22	0	10.30	10.20	10.30	10.00	10.40	4,965,607	50,964,827	10.264	2.323	2.300	2.323	2.255	2.345	22,018,103	2.3147	3.00%
1994-03-21	0	10.00	10.00	10.10	9.850	10.60	6,317,600	63,622,610	10.071	2.255	2.255	2.278	2.221	2.391	28,013,004	2.2712	-5.66%
1994-03-18	0	10.60	10.50	10.70	10.40	10.90	3,397,500	36,020,600	10.602	2.391	2.368	2.413	2.345	2.458	15,064,927	2.3910	-2.75%
1994-03-17	0	10.90	10.90	11.00	10.70	11.50	3,751,500	41,319,950	11.014	2.458	2.458	2.481	2.413	2.594	16,634,606	2.4840	-5.22%
1994-03-16	0	11.50	11.40	11.50	11.40	11.60	2,247,500	25,951,750	11.547	2.594	2.571	2.594	2.571	2.616	9,965,687	2.6041	0.00%
1994-03-15	0	11.50	11.50	11.60	11.50	11.80	1,513,600	17,525,710	11.579	2.594	2.594	2.616	2.594	2.661	6,711,486	2.6113	-1.71%
1994-03-14	0	11.70	11.70	11.80	11.20	11.80	2,202,844	25,120,500	11.404	2.639	2.639	2.661	2.526	2.661	9,767,677	2.5718	3.54%
1994-03-11	0	11.30	11.20	11.30	11.20	11.30	1,697,000	19,042,050	11.221	2.548	2.526	2.548	2.526	2.548	7,524,704	2.5306	-0.88%
1994-03-10	0	11.40	11.30	11.40	11.40	11.70	5,833,300	67,252,020	11.529	2.571	2.548	2.571	2.571	2.639	25,865,559	2.6001	-0.87%
1994-03-09	0	11.50	11.40	11.60	11.40	11.60	2,397,500	27,559,300	11.495	2.594	2.571	2.616	2.571	2.616	10,630,806	2.5924	0.00%
1994-03-08	0	11.50	11.40	11.50	11.30	11.60	3,104,000	35,521,950	11.444	2.594	2.571	2.594	2.548	2.616	13,763,512	2.5809	4.55%
1994-03-07	0	11.00	11.00	11.20	11.00	11.30	2,390,500	26,850,850	11.232	2.481	2.481	2.526	2.481	2.548	10,599,767	2.5332	0.00%
1994-03-04	0	11.00	10.90	11.00	10.90	11.30	3,350,500	37,032,700	11.053	2.481	2.458	2.481	2.458	2.548	14,856,523	2.4927	0.00%
1994-03-03	0	11.00	11.00	11.10	11.00	11.60	2,512,500	28,289,900	11.260	2.481	2.481	2.503	2.481	2.616	11,140,729	2.5393	-4.35%
1994-03-02	0	11.50	11.50	11.60	11.40	11.60	3,168,500	36,320,150	11.463	2.594	2.594	2.616	2.571	2.616	14,049,513	2.5852	-3.36%
1994-03-01	0	11.90	11.80	11.90	11.60	11.90	2,203,700	26,020,170	11.807	2.684	2.661	2.684	2.616	2.684	9,771,473	2.6629	0.00%
1994-02-28	0	11.90	11.80	11.90	11.70	12.00	2,334,500	27,655,750	11.847	2.684	2.661	2.684	2.639	2.706	10,351,456	2.6717	2.59%
1994-02-25	0	11.60	11.60	11.70	11.40	11.80	7,275,200	84,482,580	11.612	2.616	2.616	2.639	2.571	2.661	32,259,118	2.6189	-3.33%
1994-02-24	0	12.00	12.00	12.10	11.80	12.10	6,028,454	72,048,136	11.951	2.706	2.706	2.729	2.661	2.729	26,730,896	2.6953	0.00%
1994-02-23	0	12.00	12.00	12.10	12.00	12.20	4,791,100	57,623,260	12.027	2.706	2.706	2.729	2.706	2.751	21,244,318	2.7124	0.84%
1994-02-22	0	11.90	11.80	11.90	11.80	12.00	2,939,850	34,904,390	11.873	2.684	2.661	2.684	2.661	2.706	13,035,651	2.6776	-0.83%
1994-02-21	0	12.00	12.00	12.10	11.90	12.30	2,159,500	26,079,400	12.077	2.706	2.706	2.729	2.684	2.774	9,575,485	2.7236	-2.44%
1994-02-18	0	12.30	12.20	12.30	12.20	12.50	3,121,490	38,444,180	12.316	2.774	2.751	2.774	2.751	2.819	13,841,065	2.7775	0.00%
1994-02-17	0	12.30	12.30	12.40	11.80	12.40	4,958,500	60,242,350	12.149	2.774	2.774	2.796	2.661	2.796	21,986,590	2.7400	0.00%
1994-02-16	0	12.30	12.30	12.40	12.30	12.80	5,257,500	65,471,650	12.453	2.774	2.774	2.796	2.774	2.887	23,312,392	2.8084	-2.38%
1994-02-15	0	12.60	12.50	12.60	12.30	12.60	3,988,000	49,689,950	12.460	2.842	2.819	2.842	2.774	2.842	17,683,275	2.8100	0.80%
1994-02-14	0	12.50	12.40	12.60	12.30	12.60	9,004,000	111,517,450	12.385	2.819	2.796	2.842	2.774	2.842	39,924,827	2.7932	-2.34%
1994-02-09	0	12.80	12.90	13.00	12.50	12.90	4,634,000	59,365,300	12.811	2.887	2.909	2.932	2.819	2.909	20,547,718	2.8891	2.40%
1994-02-08	0	12.50	12.40	12.70	12.10	12.80	4,629,500	57,332,500	12.384	2.819	2.796	2.864	2.729	2.887	20,527,764	2.7929	0.81%
1994-02-07	0	12.40	12.40	12.70	12.30	13.10	5,732,685	72,941,476	12.724	2.796	2.796	2.864	2.774	2.954	25,419,420	2.8695	-7.46%
1994-02-04	0	13.40	13.40	13.50	13.00	13.50	7,507,958	100,524,908	13.389	3.022	3.022	3.045	2.932	3.045	33,291,196	3.0196	3.08%
1994-02-03	0	13.00	12.80	13.10	12.90	13.50	3,137,100	41,489,690	13.225	2.932	2.887	2.954	2.909	3.045	13,910,282	2.9827	-0.76%
1994-02-02	0	13.10	13.10	13.20	13.00	13.70	9,172,180	121,994,712	13.301	2.954	2.954	2.977	2.932	3.090	40,670,558	2.9996	2.34%
1994-02-01	0	12.80	12.70	12.80	12.30	13.10	8,537,940	108,953,398	12.761	2.887	2.864	2.887	2.774	2.954	37,858,261	2.8779	4.07%
1994-01-31	0	12.30	12.30	12.40	12.30	12.60	2,688,062	33,296,944	12.387	2.774	2.774	2.796	2.774	2.842	11,919,193	2.7936	-2.38%
1994-01-28	0	12.60	12.50	12.60	12.40	12.70	3,705,500	46,506,250	12.551	2.842	2.819	2.842	2.796	2.864	16,430,636	2.8305	2.44%
1994-01-27	0	12.30	12.30	12.40	12.20	12.50	4,052,500	50,000,400	12.338	2.774	2.774	2.796	2.751	2.819	17,969,276	2.7825	-1.60%
1994-01-26	0	12.50	12.50	12.60	12.10	12.60	4,452,000	55,337,100	12.430	2.819	2.819	2.842	2.729	2.842	19,740,707	2.8032	0.81%
1994-01-25	0	12.40	12.30	12.40	12.30	12.80	2,294,264	28,720,018	12.518	2.796	2.774	2.796	2.774	2.887	10,173,045	2.8231	-1.59%
1994-01-24	0	12.60	12.60	12.70	12.60	12.90	2,642,429	33,590,034	12.712	2.842	2.842	2.864	2.842	2.909	11,716,850	2.8668	-0.79%
1994-01-21	0	12.70	12.60	12.70	12.20	12.70	3,250,500	40,766,850	12.542	2.864	2.842	2.864	2.751	2.864	14,413,111	2.8285	0.00%
1994-01-20	0	12.70	12.60	12.70	12.50	13.10	10,375,000	132,695,950	12.790	2.864	2.842	2.864	2.819	2.954	46,004,007	2.8844	1.60%
1994-01-19	0	12.50	12.40	12.50	12.30	12.60	3,540,335	44,238,356	12.496	2.819	2.796	2.819	2.774	2.842	15,698,274	2.8180	0.00%
1994-01-18	0	12.50	12.40	12.50	12.10	12.70	3,915,500	48,851,350	12.476	2.819	2.796	2.819	2.729	2.864	17,361,801	2.8137	2.46%
1994-01-17	0	12.20	12.10	12.20	12.00	12.50	3,372,000	41,094,500	12.187	2.751	2.729	2.751	2.706	2.819	14,951,857	2.7485	0.83%
1994-01-14	0	12.10	12.00	12.10	11.50	12.10	5,469,000	64,278,400	11.753	2.729	2.706	2.729	2.594	2.729	24,250,209	2.6506	6.14%
1994-01-13	0	11.40	11.40	11.50	11.20	11.80	5,627,500	64,156,600	11.401	2.571	2.571	2.594	2.526	2.661	24,953,017	2.5711	-3.39%
1994-01-12	0	11.80	11.80	11.90	11.40	12.30	5,309,650	62,633,230	11.796	2.661	2.661	2.684	2.571	2.774	23,543,632	2.6603	-4.84%
1994-01-11	0	12.40	12.50	12.60	12.20	12.70	3,680,550	46,061,600	12.515	2.796	2.819	2.842	2.751	2.864	16,320,005	2.8224	-2.36%
1994-01-10	0	12.70	12.60	12.70	12.00	12.70	5,597,050	69,831,000	12.476	2.864	2.842	2.864	2.706	2.864	24,817,998	2.8137	6.72%
1994-01-07	0	11.90	11.90	12.00	11.50	12.90	11,989,700	144,298,440	12.035	2.684	2.684	2.706	2.594	2.909	53,163,783	2.7142	-9.16%
1994-01-06	0	13.10	13.00	13.10	12.80	13.90	5,332,222	71,087,325	13.332	2.954	2.932	2.954	2.887	3.135	23,643,718	3.0066	-6.43%
1994-01-05	0	14.00	13.90	14.00	13.90	14.40	6,503,217	92,553,480	14.232	3.157	3.135	3.157	3.135	3.248	28,836,052	3.2096	-3.45%
1994-01-04	0	14.50	14.40	14.50	13.80	15.60	6,642,997	98,720,458	14.861	3.270	3.248	3.270	3.112	3.518	29,455,854	3.3515	4.32%
1994-01-03	0	13.90	13.90	14.00	13.00	14.00	2,070,000	27,918,400	13.487	3.135	3.135	3.157	2.932	3.157	9,178,631	3.0417

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---