Prices and Webb-site Total Returns

HANG LUNG GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00010	1972-10-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-30	0	12.32	12.30	12.36	12.21	12.43	735,005	9,069,061	12.339	12.32	12.30	12.36	12.21	12.43	735,005	12.339	-0.24%
2026-09-29	0	12.35	12.34	12.35	12.16	12.42	684,820	8,436,232	12.319	12.35	12.34	12.35	12.16	12.42	684,820	12.319	1.06%
2026-09-28	0	12.22	12.21	12.22	12.08	12.25	444,000	5,409,450	12.183	12.22	12.21	12.22	12.08	12.25	444,000	12.183	0.99%
2026-09-25	0	12.10	12.10	12.11	11.92	12.25	620,000	7,454,135	12.023	12.10	12.10	12.11	11.92	12.25	620,000	12.023	0.17%
2026-09-24	0	12.08	12.08	12.09	12.04	12.18	455,000	5,509,535	12.109	12.08	12.08	12.09	12.04	12.18	455,000	12.109	-0.98%
2026-09-23	0	12.20	12.20	12.22	12.19	12.30	390,000	4,763,710	12.215	12.20	12.20	12.22	12.19	12.30	390,000	12.215	0.00%
2026-09-22	0	12.20	12.19	12.20	12.18	12.33	218,000	2,668,090	12.239	12.20	12.19	12.20	12.18	12.33	218,000	12.239	-1.05%
2026-09-21	0	12.33	12.32	12.35	12.14	12.44	298,795	3,682,581	12.325	12.33	12.32	12.35	12.14	12.44	298,795	12.325	1.15%
2026-09-18	0	12.19	12.19	12.25	12.10	12.36	1,654,007	20,212,324	12.220	12.19	12.19	12.25	12.10	12.36	1,654,007	12.220	0.00%
2026-09-17	0	12.19	12.18	12.19	12.04	12.29	1,163,000	14,118,582	12.140	12.19	12.18	12.19	12.04	12.29	1,163,000	12.140	-2.17%
2026-09-16	0	12.46	12.42	12.46	12.12	12.48	975,000	12,025,475	12.334	12.46	12.42	12.46	12.12	12.48	975,000	12.334	2.30%
2026-09-15	0	12.18	12.12	12.18	12.12	12.24	597,000	7,256,960	12.156	12.18	12.12	12.18	12.12	12.24	597,000	12.156	-0.81%
2026-09-14	0	12.28	12.28	12.29	12.06	12.41	1,289,000	15,777,200	12.240	12.28	12.28	12.29	12.06	12.41	1,289,000	12.240	0.82%
2026-09-11	0	12.18	12.18	12.19	12.10	12.33	665,000	8,103,080	12.185	12.18	12.18	12.19	12.10	12.33	665,000	12.185	-1.30%
2026-09-10	0	12.34	12.33	12.34	12.32	12.43	436,208	5,395,758	12.370	12.34	12.33	12.34	12.32	12.43	436,208	12.370	-1.12%
2026-09-09	0	12.48	12.47	12.48	12.46	12.55	266,000	3,321,620	12.487	12.48	12.47	12.48	12.46	12.55	266,000	12.487	-0.64%
2026-09-08	0	12.56	12.54	12.56	12.50	12.70	1,028,000	12,907,820	12.556	12.56	12.54	12.56	12.50	12.70	1,028,000	12.556	-0.40%
2026-09-07	0	12.61	12.54	12.61	12.50	12.61	157,200	1,974,136	12.558	12.61	12.54	12.61	12.50	12.61	157,200	12.558	0.24%
2026-09-04	0	12.58	12.56	12.58	12.34	12.73	495,045	6,232,448	12.590	12.58	12.56	12.58	12.34	12.73	495,045	12.590	0.96%
2026-09-03	0	12.46	12.45	12.46	12.39	12.67	313,085	3,913,132	12.499	12.46	12.45	12.46	12.39	12.67	313,085	12.499	0.65%
2026-09-02	0	12.38	12.38	12.39	12.12	12.39	1,083,263	13,285,244	12.264	12.38	12.38	12.39	12.12	12.39	1,083,263	12.264	1.39%
2026-09-01	0	12.21	12.21	12.23	12.20	12.39	2,307,000	28,395,600	12.308	12.21	12.21	12.23	12.20	12.39	2,307,000	12.308	-1.45%
2026-08-31	0	12.39	12.35	12.39	12.27	12.51	2,177,000	26,874,730	12.345	12.39	12.35	12.39	12.27	12.51	2,177,000	12.345	-1.98%
2026-08-28	0	12.64	12.61	12.64	12.42	12.72	384,716	4,846,759	12.598	12.64	12.61	12.64	12.42	12.72	384,716	12.598	0.32%
2026-08-27	0	12.60	12.60	12.61	12.51	12.71	560,705	7,077,997	12.623	12.60	12.60	12.61	12.51	12.71	560,705	12.623	-1.25%
2026-08-26	0	12.76	12.76	12.80	12.52	12.84	1,312,000	16,670,315	12.706	12.76	12.76	12.80	12.52	12.84	1,312,000	12.706	1.11%
2026-08-25	0	12.62	12.60	12.62	12.57	12.80	901,610	11,435,344	12.683	12.62	12.60	12.62	12.57	12.80	901,610	12.683	-0.79%
2026-08-24	0	12.72	12.72	12.73	12.50	12.89	885,610	11,338,188	12.803	12.72	12.72	12.73	12.50	12.89	885,610	12.803	-0.62%
2026-08-21	0	12.80	12.79	12.80	12.71	12.98	903,000	11,575,832	12.819	12.80	12.79	12.80	12.71	12.98	903,000	12.819	-0.54%
2026-08-20	0	12.87	12.85	12.89	12.46	12.90	1,592,600	20,324,281	12.762	12.87	12.85	12.89	12.46	12.90	1,592,600	12.762	1.90%
2026-08-19	0	12.63	12.62	12.63	12.51	12.64	1,076,856	13,549,492	12.582	12.63	12.62	12.63	12.51	12.64	1,076,856	12.582	0.48%
2026-08-18	0	12.57	12.55	12.57	12.48	12.66	1,345,366	16,899,169	12.561	12.57	12.55	12.57	12.48	12.66	1,345,366	12.561	-0.79%
2026-08-17	0	12.67	12.65	12.67	12.58	12.75	660,250	8,381,970	12.695	12.67	12.65	12.67	12.58	12.75	660,250	12.695	0.48%
2026-08-14	0	12.61	12.60	12.61	12.52	12.78	552,000	6,960,895	12.610	12.61	12.60	12.61	12.52	12.78	552,000	12.610	-1.33%
2026-08-13	0	12.78	12.77	12.78	12.62	12.86	682,092	8,694,273	12.746	12.78	12.77	12.78	12.62	12.86	682,092	12.746	0.08%
2026-08-12	0	12.77	12.75	12.77	12.66	13.08	835,301	10,687,028	12.794	12.77	12.75	12.77	12.66	13.08	835,301	12.794	-1.62%
2026-08-11	0	13.19	13.17	13.19	13.16	13.40	940,100	12,430,076	13.222	12.98	12.96	12.98	12.95	13.19	955,310	13.012	-1.27%
2026-08-10	0	13.36	13.36	13.37	13.26	13.45	593,000	7,933,090	13.378	13.15	13.15	13.16	13.05	13.24	602,594	13.165	0.91%
2026-08-07	0	13.24	13.22	13.24	13.20	13.35	582,247	7,708,055	13.238	13.03	13.01	13.03	12.99	13.14	591,667	13.028	-1.63%
2026-08-06	0	13.46	13.42	13.46	13.28	13.51	1,097,415	14,692,231	13.388	13.25	13.21	13.25	13.07	13.29	1,115,170	13.175	-0.44%
2026-08-05	0	13.52	13.52	13.57	13.32	13.63	322,116	4,340,794	13.476	13.30	13.30	13.35	13.11	13.41	327,327	13.261	-0.22%
2026-08-04	0	13.55	13.48	13.55	13.49	13.85	921,000	12,546,435	13.623	13.33	13.27	13.33	13.28	13.63	935,901	13.406	0.52%
2026-08-03	0	13.48	13.48	13.58	13.27	13.83	1,596,211	21,657,193	13.568	13.27	13.27	13.36	13.06	13.61	1,622,036	13.352	-2.46%
2026-07-31	0	13.82	13.82	13.84	13.61	14.00	796,000	11,003,130	13.823	13.60	13.60	13.62	13.39	13.78	808,878	13.603	-0.72%
2026-07-30	0	13.92	13.91	13.92	13.80	13.98	650,000	9,038,332	13.905	13.70	13.69	13.70	13.58	13.76	660,516	13.684	0.87%
2026-07-29	0	13.80	13.75	13.80	13.58	13.80	578,000	7,928,820	13.718	13.58	13.53	13.58	13.36	13.58	587,351	13.499	1.62%
2026-07-28	0	13.58	13.57	13.58	13.52	13.73	599,000	8,142,290	13.593	13.36	13.35	13.36	13.30	13.51	608,691	13.377	-0.66%
2026-07-27	0	13.67	13.65	13.67	13.52	13.70	617,100	8,420,260	13.645	13.45	13.43	13.45	13.30	13.48	627,084	13.428	1.26%
2026-07-24	0	13.50	13.49	13.50	13.44	13.76	600,000	8,108,684	13.514	13.29	13.28	13.29	13.23	13.54	609,707	13.299	-2.17%
2026-07-23	0	13.80	13.79	13.80	13.40	13.84	949,000	13,029,420	13.730	13.58	13.57	13.58	13.19	13.62	964,354	13.511	2.22%
2026-07-22	0	13.50	13.49	13.50	13.48	13.67	1,268,000	17,182,085	13.551	13.29	13.28	13.29	13.27	13.45	1,288,515	13.335	-1.32%
2026-07-21	0	13.68	13.68	13.70	13.62	13.84	586,000	8,032,270	13.707	13.46	13.46	13.48	13.40	13.62	595,481	13.489	0.07%
2026-07-20	0	13.67	13.66	13.67	13.52	13.68	388,000	5,286,575	13.625	13.45	13.44	13.45	13.30	13.46	394,277	13.408	1.03%
2026-07-17	0	13.53	13.53	13.55	13.37	13.89	634,980	8,591,857	13.531	13.31	13.31	13.33	13.16	13.67	645,253	13.315	0.30%
2026-07-16	0	13.49	13.47	13.49	13.43	13.66	747,000	10,098,360	13.519	13.28	13.26	13.28	13.22	13.44	759,086	13.303	1.20%
2026-07-15	0	13.33	13.33	13.35	13.23	13.47	610,875	8,155,946	13.351	13.12	13.12	13.14	13.02	13.26	620,758	13.139	0.83%
2026-07-14	0	13.22	13.22	13.23	12.76	13.22	505,160	6,584,248	13.034	13.01	13.01	13.02	12.56	13.01	513,333	12.826	1.93%
2026-07-13	0	12.97	12.97	12.98	12.82	12.97	403,160	5,199,899	12.898	12.76	12.76	12.77	12.62	12.76	409,683	12.693	0.78%
2026-07-10	0	12.87	12.86	12.87	12.84	13.07	658,078	8,527,157	12.958	12.67	12.66	12.67	12.64	12.86	668,725	12.751	-0.08%
2026-07-09	0	12.88	12.88	12.92	12.72	12.95	424,000	5,465,575	12.891	12.67	12.67	12.71	12.52	12.74	430,860	12.685	-0.85%
2026-07-08	0	12.99	12.99	13.00	12.85	13.04	620,231	8,028,651	12.945	12.78	12.78	12.79	12.65	12.83	630,266	12.739	0.70%
2026-07-07	0	12.90	12.90	12.92	12.84	13.02	351,000	4,533,730	12.917	12.69	12.69	12.71	12.64	12.81	356,679	12.711	-1.23%
2026-07-06	0	13.06	13.06	13.10	13.00	13.16	379,046	4,955,977	13.075	12.85	12.85	12.89	12.79	12.95	385,178	12.867	0.31%
2026-07-03	0	13.02	12.95	13.02	12.83	13.08	436,060	5,670,553	13.004	12.81	12.74	12.81	12.63	12.87	443,115	12.797	1.80%
2026-07-02	0	12.79	12.70	12.79	12.59	12.88	1,041,560	13,178,504	12.653	12.59	12.50	12.59	12.39	12.67	1,058,411	12.451	1.67%
2026-06-30	0	12.58	12.58	12.67	12.34	13.00	894,546	11,268,003	12.596	12.38	12.38	12.47	12.14	12.79	909,019	12.396	-1.64%
2026-06-29	0	12.79	12.79	12.81	12.72	12.96	693,480	8,905,648	12.842	12.59	12.59	12.61	12.52	12.75	704,700	12.638	1.35%
2026-06-26	0	12.62	12.62	12.64	12.55	12.83	486,602	6,160,074	12.659	12.42	12.42	12.44	12.35	12.63	494,475	12.458	-2.70%
2026-06-25	0	12.97	12.96	12.97	12.73	13.12	594,110	7,693,090	12.949	12.76	12.75	12.76	12.53	12.91	603,722	12.743	0.00%
2026-06-24	0	12.97	12.96	12.97	12.79	13.25	826,003	10,696,744	12.950	12.76	12.75	12.76	12.59	13.04	839,367	12.744	-0.15%
2026-06-23	0	12.99	12.98	12.99	12.84	13.30	764,000	9,945,065	13.017	12.78	12.77	12.78	12.64	13.09	776,361	12.810	0.62%
2026-06-22	0	12.91	12.90	12.91	12.68	13.03	687,787	8,879,929	12.911	12.70	12.69	12.70	12.48	12.82	698,915	12.705	-0.84%
2026-06-18	0	13.02	13.02	13.05	12.94	13.31	963,997	12,589,120	13.059	12.81	12.81	12.84	12.73	13.10	979,593	12.851	-3.05%
2026-06-17	0	13.43	13.40	13.43	13.31	13.71	359,293	4,844,759	13.484	13.22	13.19	13.22	13.10	13.49	365,106	13.269	-1.83%
2026-06-16	0	13.68	13.66	13.69	13.65	13.92	336,760	4,624,484	13.732	13.46	13.44	13.47	13.43	13.70	342,208	13.514	-2.29%
2026-06-15	0	14.00	13.98	14.00	13.86	14.11	240,000	3,362,220	14.009	13.78	13.76	13.78	13.64	13.89	243,883	13.786	0.57%
2026-06-12	0	13.92	13.87	13.92	13.81	14.06	344,950	4,819,672	13.972	13.70	13.65	13.70	13.59	13.84	350,531	13.750	0.07%
2026-06-11	0	13.91	13.86	13.91	13.65	13.91	689,820	9,516,745	13.796	13.69	13.64	13.69	13.43	13.69	700,980	13.576	1.31%
2026-06-10	0	13.73	13.73	13.78	13.47	14.00	1,594,272	21,735,794	13.634	13.51	13.51	13.56	13.26	13.78	1,620,065	13.417	-0.94%
2026-06-09	0	13.86	13.86	13.87	13.62	14.18	641,000	8,850,660	13.808	13.64	13.64	13.65	13.40	13.95	651,371	13.588	-3.01%
2026-06-08	0	14.29	14.06	14.29	13.86	14.29	605,725	8,517,859	14.062	14.06	13.84	14.06	13.64	14.06	615,525	13.838	0.42%
2026-06-05	0	14.23	14.20	14.23	14.00	14.29	867,000	12,263,598	14.145	14.00	13.97	14.00	13.78	14.06	881,027	13.920	-0.35%
2026-06-04	0	14.28	14.14	14.28	14.07	14.37	562,000	7,994,770	14.226	14.05	13.91	14.05	13.85	14.14	571,092	13.999	-0.14%
2026-06-03	0	14.30	14.30	14.31	14.20	14.68	415,000	5,945,330	14.326	14.07	14.07	14.08	13.97	14.45	421,714	14.098	-1.38%
2026-06-02	0	14.50	14.45	14.51	14.20	14.50	408,000	5,859,226	14.361	14.27	14.22	14.28	13.97	14.27	414,601	14.132	0.21%
2026-06-01	0	14.47	14.46	14.47	14.37	14.53	1,165,000	16,987,440	14.581	14.24	14.23	14.24	14.14	14.30	1,183,848	14.349	-0.89%
2026-05-29	0	14.60	14.59	14.60	14.36	14.63	945,000	13,763,575	14.565	14.37	14.36	14.37	14.13	14.40	960,289	14.333	0.21%
2026-05-28	0	14.57	14.57	14.59	14.31	14.71	353,000	5,119,290	14.502	14.34	14.34	14.36	14.08	14.48	358,711	14.271	-1.62%
2026-05-27	0	14.81	14.80	14.83	14.70	15.42	734,527	10,937,272	14.890	14.57	14.56	14.59	14.47	15.17	746,411	14.653	-3.64%
2026-05-26	0	15.37	15.25	15.37	15.19	15.94	878,999	13,560,069	15.427	15.13	15.01	15.13	14.95	15.69	893,220	15.181	-2.10%
2026-05-22	0	15.70	15.60	15.70	15.50	15.70	310,382	4,849,355	15.624	15.45	15.35	15.45	15.25	15.45	315,404	15.375	0.51%
2026-05-21	0	15.62	15.45	15.62	15.41	15.62	387,844	6,008,176	15.491	15.37	15.20	15.37	15.16	15.37	394,119	15.245	0.97%
2026-05-20	0	15.47	15.45	15.47	15.14	15.90	285,900	4,419,470	15.458	15.22	15.20	15.22	14.90	15.65	290,526	15.212	-1.72%
2026-05-19	0	15.74	15.61	15.74	15.38	15.74	445,000	6,930,546	15.574	15.49	15.36	15.49	15.14	15.49	452,200	15.326	2.47%
2026-05-18	0	15.36	15.35	15.46	15.24	16.02	883,000	13,763,040	15.587	15.12	15.11	15.21	15.00	15.76	897,286	15.339	-4.83%
2026-05-15	0	16.14	16.07	16.14	16.00	16.15	376,676	6,056,082	16.078	15.88	15.81	15.88	15.75	15.89	382,770	15.822	-0.19%
2026-05-14	0	16.17	16.15	16.17	16.06	16.25	170,324	2,750,768	16.150	15.91	15.89	15.91	15.80	15.99	173,080	15.893	-0.19%
2026-05-13	0	16.20	16.19	16.20	16.05	16.41	598,000	9,658,708	16.152	15.94	15.93	15.94	15.79	16.15	607,675	15.895	-0.43%
2026-05-12	0	16.27	16.22	16.27	16.13	16.42	371,908	6,061,810	16.299	16.01	15.96	16.01	15.87	16.16	377,925	16.040	-0.79%
2026-05-11	0	16.40	16.39	16.40	16.14	16.46	434,000	7,079,540	16.312	16.14	16.13	16.14	15.88	16.20	441,022	16.053	1.36%
2026-05-08	0	16.18	16.17	16.23	16.03	16.33	357,018	5,773,480	16.171	15.92	15.91	15.97	15.77	16.07	362,794	15.914	-1.52%
2026-05-07	0	16.43	16.41	16.43	16.00	16.43	916,031	14,966,121	16.338	16.17	16.15	16.17	15.75	16.17	930,851	16.078	2.88%
2026-05-06	0	15.97	15.88	15.97	15.61	16.30	977,000	15,424,250	15.787	15.72	15.63	15.72	15.36	16.04	992,807	15.536	2.31%
2026-05-05	0	16.26	16.25	16.26	16.10	16.38	532,000	8,649,280	16.258	15.36	15.35	15.36	15.21	15.47	563,118	15.360	-0.73%
2026-05-04	0	16.38	16.31	16.38	16.21	16.46	1,076,370	17,508,842	16.267	15.47	15.41	15.47	15.31	15.55	1,139,329	15.368	1.30%
2026-04-30	0	16.17	16.17	16.24	16.17	16.41	875,000	14,216,830	16.248	15.28	15.28	15.34	15.28	15.50	926,181	15.350	-1.70%
2026-04-29	0	16.45	16.40	16.45	16.25	16.58	433,875	7,079,655	16.317	15.54	15.49	15.54	15.35	15.66	459,253	15.416	1.04%
2026-04-28	0	16.28	16.27	16.28	16.22	16.48	420,000	6,856,730	16.326	15.38	15.37	15.38	15.32	15.57	444,567	15.423	-1.27%
2026-04-27	0	16.49	16.46	16.49	16.41	16.60	194,600	3,204,550	16.467	15.58	15.55	15.58	15.50	15.68	205,983	15.557	-0.66%
2026-04-24	0	16.60	16.48	16.60	16.30	16.60	653,416	10,787,584	16.510	15.68	15.57	15.68	15.40	15.68	691,636	15.597	0.42%
2026-04-23	0	16.53	16.49	16.53	16.36	16.63	428,400	7,059,057	16.478	15.62	15.58	15.62	15.46	15.71	453,458	15.567	0.18%
2026-04-22	0	16.50	16.47	16.50	16.38	16.58	226,000	3,729,404	16.502	15.59	15.56	15.59	15.47	15.66	239,219	15.590	-1.96%
2026-04-21	0	16.83	16.76	16.83	16.62	16.83	349,000	5,834,200	16.717	15.90	15.83	15.90	15.70	15.90	369,414	15.793	1.14%
2026-04-20	0	16.64	16.59	16.64	16.38	16.78	903,000	15,021,980	16.636	15.72	15.67	15.72	15.47	15.85	955,819	15.716	0.85%
2026-04-17	0	16.50	16.50	16.53	16.35	16.59	291,001	4,778,356	16.420	15.59	15.59	15.62	15.45	15.67	308,022	15.513	-0.54%
2026-04-16	0	16.59	16.54	16.60	16.43	16.90	669,000	11,101,665	16.594	15.67	15.63	15.68	15.52	15.97	708,131	15.677	-2.47%
2026-04-15	0	17.01	17.00	17.01	17.00	17.42	842,000	14,471,430	17.187	16.07	16.06	16.07	16.06	16.46	891,251	16.237	-2.13%
2026-04-14	0	17.38	17.34	17.39	16.41	17.54	3,236,050	55,600,860	17.182	16.42	16.38	16.43	15.50	16.57	3,425,334	16.232	4.64%
2026-04-13	0	16.61	16.60	16.66	16.44	16.75	458,000	7,587,140	16.566	15.69	15.68	15.74	15.53	15.82	484,790	15.650	-1.07%
2026-04-10	0	16.79	16.75	16.79	15.80	16.94	3,926,656	65,021,199	16.559	15.86	15.82	15.86	14.93	16.00	4,156,336	15.644	6.33%
2026-04-09	0	15.79	15.73	15.79	15.67	16.03	4,470,700	70,766,419	15.829	14.92	14.86	14.92	14.80	15.14	4,732,202	14.954	0.13%
2026-04-08	0	15.77	15.74	15.77	15.52	16.07	4,795,872	75,677,667	15.780	14.90	14.87	14.90	14.66	15.18	5,076,394	14.908	1.94%
2026-04-02	0	15.47	15.45	15.47	15.29	15.73	493,796	7,611,188	15.414	14.62	14.60	14.62	14.45	14.86	522,679	14.562	-1.40%
2026-04-01	0	15.69	15.68	15.70	14.95	16.10	3,049,000	47,095,240	15.446	14.82	14.81	14.83	14.12	15.21	3,227,343	14.593	5.23%
2026-03-31	0	14.91	14.90	14.92	14.80	15.20	1,107,160	16,526,573	14.927	14.09	14.08	14.10	13.98	14.36	1,171,920	14.102	-0.40%
2026-03-30	0	14.97	14.97	14.98	14.80	14.99	310,000	4,624,295	14.917	14.14	14.14	14.15	13.98	14.16	328,133	14.093	-1.51%
2026-03-27	0	15.20	15.15	15.20	15.12	15.40	619,491	9,445,394	15.247	14.36	14.31	14.36	14.28	14.55	655,727	14.404	0.13%
2026-03-26	0	15.18	15.16	15.18	15.13	15.49	277,000	4,207,010	15.188	14.34	14.32	14.34	14.29	14.63	293,202	14.348	-1.30%
2026-03-25	0	15.38	15.29	15.38	15.18	15.38	474,383	7,253,739	15.291	14.53	14.45	14.53	14.34	14.53	502,131	14.446	2.06%
2026-03-24	0	15.07	15.07	15.09	14.88	15.15	1,161,000	17,438,772	15.020	14.24	14.24	14.26	14.06	14.31	1,228,910	14.190	1.96%
2026-03-23	0	14.78	14.77	14.78	14.60	15.00	1,555,980	23,039,567	14.807	13.96	13.95	13.96	13.79	14.17	1,646,993	13.989	-2.18%
2026-03-20	0	15.11	15.11	15.34	15.11	15.46	2,471,006	37,612,746	15.222	14.28	14.28	14.49	14.28	14.61	2,615,541	14.380	-2.20%
2026-03-19	0	15.45	15.44	15.45	15.40	15.63	589,125	9,103,452	15.452	14.60	14.59	14.60	14.55	14.77	623,584	14.599	-2.15%
2026-03-18	0	15.79	15.79	15.81	15.61	15.94	343,000	5,416,247	15.791	14.92	14.92	14.94	14.75	15.06	363,063	14.918	0.64%
2026-03-17	0	15.69	15.63	15.69	15.63	15.93	573,000	9,024,110	15.749	14.82	14.77	14.82	14.77	15.05	606,516	14.879	0.26%
2026-03-16	0	15.65	15.63	15.66	15.38	15.67	913,800	14,229,548	15.572	14.79	14.77	14.79	14.53	14.80	967,250	14.711	1.62%
2026-03-13	0	15.40	15.37	15.40	15.20	15.47	708,000	10,886,285	15.376	14.55	14.52	14.55	14.36	14.62	749,413	14.526	-0.19%
2026-03-12	0	15.43	15.42	15.43	15.28	15.83	878,000	13,571,870	15.458	14.58	14.57	14.58	14.44	14.96	929,356	14.604	-2.03%
2026-03-11	0	15.75	15.75	15.82	15.68	15.93	1,847,938	29,189,279	15.796	14.88	14.88	14.95	14.81	15.05	1,956,028	14.923	-0.63%
2026-03-10	0	15.85	15.85	15.87	15.72	15.99	2,804,281	44,390,976	15.830	14.97	14.97	14.99	14.85	15.11	2,968,310	14.955	0.83%
2026-03-09	0	15.72	15.72	15.80	15.65	15.90	2,666,553	41,991,509	15.747	14.85	14.85	14.93	14.79	15.02	2,822,526	14.877	-3.74%
2026-03-06	0	16.33	16.32	16.33	16.14	16.35	1,107,258	18,004,856	16.261	15.43	15.42	15.43	15.25	15.45	1,172,024	15.362	0.55%
2026-03-05	0	16.24	16.24	16.25	15.91	16.59	3,353,665	54,394,596	16.219	15.34	15.34	15.35	15.03	15.67	3,549,829	15.323	2.07%
2026-03-04	0	15.91	15.91	15.98	15.88	16.28	2,822,118	45,025,745	15.955	15.03	15.03	15.10	15.00	15.38	2,987,190	15.073	-2.99%
2026-03-03	0	16.40	16.36	16.40	16.29	16.59	1,379,085	22,607,966	16.393	15.49	15.46	15.49	15.39	15.67	1,459,751	15.488	0.06%
2026-03-02	0	16.39	16.39	16.55	16.39	16.79	4,078,000	67,388,332	16.525	15.48	15.48	15.64	15.48	15.86	4,316,532	15.612	-2.44%
2026-02-27	0	16.80	16.77	16.80	16.31	16.85	1,724,428	28,697,667	16.642	15.87	15.84	15.87	15.41	15.92	1,825,294	15.722	0.96%
2026-02-26	0	16.64	16.61	16.64	16.50	17.05	1,824,478	30,439,717	16.684	15.72	15.69	15.72	15.59	16.11	1,931,196	15.762	-0.95%
2026-02-25	0	16.80	16.78	16.80	16.78	17.20	781,352	13,284,928	17.002	15.87	15.85	15.87	15.85	16.25	827,055	16.063	-1.81%
2026-02-24	0	17.11	17.09	17.11	16.97	17.18	1,515,000	25,873,130	17.078	16.16	16.15	16.16	16.03	16.23	1,603,616	16.134	0.06%
2026-02-23	0	17.10	17.08	17.10	16.87	17.10	1,528,200	26,036,022	17.037	16.16	16.14	16.16	15.94	16.16	1,617,588	16.096	1.66%
2026-02-20	0	16.82	16.80	16.82	16.59	16.87	781,680	13,125,108	16.791	15.89	15.87	15.89	15.67	15.94	827,402	15.863	0.18%
2026-02-16	0	16.79	16.72	16.79	16.57	16.79	582,000	9,714,958	16.692	15.86	15.80	15.86	15.65	15.86	616,043	15.770	1.14%
2026-02-13	0	16.60	16.57	16.60	16.25	16.75	710,227	11,733,883	16.521	15.68	15.65	15.68	15.35	15.82	751,770	15.608	-1.13%
2026-02-12	0	16.79	16.78	16.79	16.69	16.94	735,260	12,353,367	16.801	15.86	15.85	15.86	15.77	16.00	778,267	15.873	-0.59%
2026-02-11	0	16.89	16.83	16.89	16.70	16.89	499,804	8,416,953	16.841	15.96	15.90	15.96	15.78	15.96	529,039	15.910	0.78%
2026-02-10	0	16.76	16.75	16.76	16.56	16.76	425,712	7,119,275	16.723	15.83	15.82	15.83	15.64	15.83	450,613	15.799	0.24%
2026-02-09	0	16.72	16.58	16.72	16.37	16.72	766,006	12,706,343	16.588	15.80	15.66	15.80	15.47	15.80	810,812	15.671	2.14%
2026-02-06	0	16.37	16.25	16.37	16.07	16.38	502,244	8,166,464	16.260	15.47	15.35	15.47	15.18	15.47	531,621	15.361	0.80%
2026-02-05	0	16.24	16.24	16.26	16.18	16.48	787,022	12,799,797	16.264	15.34	15.34	15.36	15.29	15.57	833,057	15.365	-1.58%
2026-02-04	0	16.50	16.45	16.50	16.18	16.55	1,208,744	19,877,883	16.445	15.59	15.54	15.59	15.29	15.64	1,279,446	15.536	1.54%
2026-02-03	0	16.25	16.24	16.25	16.00	16.37	486,277	7,863,427	16.171	15.35	15.34	15.35	15.12	15.47	514,721	15.277	0.62%
2026-02-02	0	16.15	16.05	16.17	15.80	16.82	1,414,712	23,172,842	16.380	15.26	15.16	15.28	14.93	15.89	1,497,462	15.475	-4.04%
2026-01-30	0	16.83	16.77	16.83	16.51	16.94	1,348,530	22,618,752	16.773	15.90	15.84	15.90	15.60	16.00	1,427,409	15.846	0.48%
2026-01-29	0	16.75	16.72	16.75	16.55	16.78	665,000	11,104,420	16.698	15.82	15.80	15.82	15.64	15.85	703,897	15.776	0.96%
2026-01-28	0	16.59	16.55	16.59	16.23	16.59	809,904	13,346,344	16.479	15.67	15.64	15.67	15.33	15.67	857,277	15.568	1.59%
2026-01-27	0	16.33	16.29	16.33	16.11	16.49	511,650	8,348,068	16.316	15.43	15.39	15.43	15.22	15.58	541,578	15.414	-0.97%
2026-01-26	0	16.49	16.47	16.49	16.12	16.49	835,678	13,697,269	16.391	15.58	15.56	15.58	15.23	15.58	884,559	15.485	1.29%
2026-01-23	0	16.28	16.22	16.28	16.14	16.37	514,660	8,357,659	16.239	15.38	15.32	15.38	15.25	15.47	544,764	15.342	-0.43%
2026-01-22	0	16.35	16.34	16.35	16.18	16.50	1,007,705	16,492,359	16.366	15.45	15.44	15.45	15.29	15.59	1,066,648	15.462	1.11%
2026-01-21	0	16.17	16.14	16.17	15.85	16.19	389,043	6,253,754	16.075	15.28	15.25	15.28	14.97	15.30	411,799	15.186	0.75%
2026-01-20	0	16.05	16.01	16.05	15.95	16.20	344,200	5,518,972	16.034	15.16	15.13	15.16	15.07	15.30	364,333	15.148	0.00%
2026-01-19	0	16.05	16.02	16.05	15.97	16.24	192,600	3,098,270	16.087	15.16	15.13	15.16	15.09	15.34	203,866	15.198	-1.17%
2026-01-16	0	16.24	16.22	16.24	16.09	16.24	397,743	6,438,516	16.188	15.34	15.32	15.34	15.20	15.34	421,008	15.293	0.25%
2026-01-15	0	16.20	16.17	16.20	15.79	16.20	446,827	7,216,157	16.150	15.30	15.28	15.30	14.92	15.30	472,963	15.257	1.25%
2026-01-14	0	16.00	15.95	16.00	15.85	16.28	490,452	7,862,311	16.031	15.12	15.07	15.12	14.97	15.38	519,140	15.145	-0.74%
2026-01-13	0	16.12	16.11	16.12	15.70	16.15	1,087,100	17,409,865	16.015	15.23	15.22	15.23	14.83	15.26	1,150,687	15.130	1.26%
2026-01-12	0	15.92	15.78	15.92	15.46	15.92	684,634	10,762,658	15.720	15.04	14.91	15.04	14.61	15.04	724,680	14.852	2.38%
2026-01-09	0	15.55	15.54	15.55	15.20	15.56	576,000	8,918,140	15.483	14.69	14.68	14.69	14.36	14.70	609,692	14.627	1.50%
2026-01-08	0	15.32	15.31	15.32	15.24	15.44	672,819	10,336,882	15.364	14.47	14.46	14.47	14.40	14.59	712,174	14.515	0.13%
2026-01-07	0	15.30	15.29	15.30	15.23	15.38	359,568	5,509,675	15.323	14.45	14.45	14.45	14.39	14.53	380,600	14.476	0.00%
2026-01-06	0	15.30	15.28	15.31	15.06	15.36	680,000	10,385,750	15.273	14.45	14.44	14.46	14.23	14.51	719,775	14.429	2.48%
2026-01-05	0	14.93	14.93	14.95	14.85	15.12	600,570	8,993,515	14.975	14.10	14.10	14.12	14.03	14.28	635,699	14.147	-2.42%
2026-01-02	0	15.30	15.28	15.30	14.82	15.37	658,591	10,028,762	15.228	14.45	14.44	14.45	14.00	14.52	697,114	14.386	0.39%
2025-12-31	0	15.24	15.07	15.25	14.96	15.24	387,200	5,843,648	15.092	14.40	14.24	14.41	14.13	14.40	409,848	14.258	0.93%
2025-12-30	0	15.10	15.06	15.10	15.01	15.20	269,130	4,058,183	15.079	14.27	14.23	14.27	14.18	14.36	284,872	14.246	0.33%
2025-12-29	0	15.05	15.04	15.05	14.98	15.22	360,195	5,424,179	15.059	14.22	14.21	14.22	14.15	14.38	381,264	14.227	-1.05%
2025-12-24	0	15.21	15.16	15.22	15.04	15.29	86,144	1,307,526	15.178	14.37	14.32	14.38	14.21	14.45	91,183	14.340	-0.07%
2025-12-23	0	15.22	15.17	15.22	15.15	15.35	204,700	3,120,049	15.242	14.38	14.33	14.38	14.31	14.50	216,673	14.400	-0.72%
2025-12-22	0	15.33	15.18	15.33	15.27	15.46	172,241	2,644,319	15.352	14.48	14.34	14.48	14.43	14.61	182,316	14.504	0.13%
2025-12-19	0	15.31	15.31	15.44	15.22	15.55	1,104,137	16,997,240	15.394	14.46	14.46	14.59	14.38	14.69	1,168,721	14.543	1.32%
2025-12-18	0	15.11	15.11	15.15	15.11	15.49	333,000	5,066,440	15.215	14.28	14.28	14.31	14.28	14.63	352,478	14.374	-0.79%
2025-12-17	0	15.23	15.23	15.33	15.03	15.40	413,092	6,271,453	15.182	14.39	14.39	14.48	14.20	14.55	437,255	14.343	-0.07%
2025-12-16	0	15.24	15.15	15.25	15.09	15.33	535,060	8,124,060	15.183	14.40	14.31	14.41	14.26	14.48	566,357	14.344	-1.30%
2025-12-15	0	15.44	15.41	15.44	15.25	15.61	287,000	4,425,277	15.419	14.59	14.56	14.59	14.41	14.75	303,787	14.567	-1.09%
2025-12-12	0	15.61	15.52	15.61	15.30	15.61	240,720	3,735,992	15.520	14.75	14.66	14.75	14.45	14.75	254,800	14.662	1.69%
2025-12-11	0	15.35	15.35	15.36	15.27	15.40	153,653	2,356,115	15.334	14.50	14.50	14.51	14.43	14.55	162,641	14.487	0.52%
2025-12-10	0	15.27	15.26	15.27	15.13	15.47	420,043	6,448,452	15.352	14.43	14.42	14.43	14.29	14.62	444,612	14.504	-0.20%
2025-12-09	0	15.30	15.24	15.30	15.14	15.37	645,788	9,841,937	15.240	14.45	14.40	14.45	14.30	14.52	683,562	14.398	-0.13%
2025-12-08	0	15.32	15.26	15.32	15.27	15.47	539,582	8,268,817	15.324	14.47	14.42	14.47	14.43	14.62	571,143	14.478	-1.54%
2025-12-05	0	15.56	15.47	15.56	15.33	15.56	273,931	4,241,288	15.483	14.70	14.62	14.70	14.48	14.70	289,954	14.627	0.13%
2025-12-04	0	15.54	15.48	15.54	15.35	15.56	430,000	6,653,040	15.472	14.68	14.62	14.68	14.50	14.70	455,152	14.617	-0.13%
2025-12-03	0	15.56	15.49	15.56	15.49	15.70	446,548	6,950,183	15.564	14.70	14.63	14.70	14.63	14.83	472,668	14.704	-1.64%
2025-12-02	0	15.82	15.79	15.82	15.35	15.84	804,000	12,683,600	15.776	14.95	14.92	14.95	14.50	14.96	851,028	14.904	1.61%
2025-12-01	0	15.57	15.57	15.62	15.29	15.76	1,979,340	30,895,738	15.609	14.71	14.71	14.76	14.45	14.89	2,095,116	14.747	-0.38%
2025-11-28	0	15.63	15.55	15.63	15.32	15.64	435,526	6,768,814	15.542	14.77	14.69	14.77	14.47	14.78	461,001	14.683	0.64%
2025-11-27	0	15.53	15.52	15.56	15.44	15.75	322,000	5,007,915	15.553	14.67	14.66	14.70	14.59	14.88	340,835	14.693	-0.58%
2025-11-26	0	15.62	15.62	15.66	15.53	15.74	829,821	12,993,440	15.658	14.76	14.76	14.79	14.67	14.87	878,359	14.793	-0.19%
2025-11-25	0	15.65	15.63	15.65	15.53	15.83	601,550	9,428,955	15.674	14.79	14.77	14.79	14.67	14.96	636,736	14.808	-1.14%
2025-11-24	0	15.83	15.67	15.83	15.19	15.83	1,201,352	18,781,055	15.633	14.96	14.80	14.96	14.35	14.96	1,271,622	14.769	4.90%
2025-11-21	0	15.09	15.02	15.09	14.99	15.50	665,500	10,080,239	15.147	14.26	14.19	14.26	14.16	14.64	704,427	14.310	-2.65%
2025-11-20	0	15.50	15.50	15.51	15.43	15.82	434,680	6,751,043	15.531	14.64	14.64	14.65	14.58	14.95	460,105	14.673	-0.77%
2025-11-19	0	15.62	15.58	15.62	15.54	15.92	369,600	5,783,764	15.649	14.76	14.72	14.76	14.68	15.04	391,219	14.784	-0.06%
2025-11-18	0	15.63	15.63	15.68	15.59	16.03	738,000	11,604,760	15.725	14.77	14.77	14.81	14.73	15.14	781,167	14.856	-2.62%
2025-11-17	0	16.05	16.00	16.05	15.91	16.41	381,800	6,111,892	16.008	15.16	15.12	15.16	15.03	15.50	404,132	15.123	-0.99%
2025-11-14	0	16.21	16.14	16.21	15.97	16.30	613,000	9,888,800	16.132	15.31	15.25	15.31	15.09	15.40	648,856	15.240	-0.55%
2025-11-13	0	16.30	16.30	16.31	15.87	16.43	1,994,000	32,487,530	16.293	15.40	15.40	15.41	14.99	15.52	2,110,634	15.392	2.07%
2025-11-12	0	15.97	15.94	15.97	15.40	16.07	2,042,073	32,189,804	15.763	15.09	15.06	15.09	14.55	15.18	2,161,519	14.892	1.65%
2025-11-11	0	15.71	15.69	15.71	15.00	15.75	1,946,000	29,905,260	15.368	14.84	14.82	14.84	14.17	14.88	2,059,826	14.518	4.73%
2025-11-10	0	15.00	14.96	15.00	14.88	15.00	465,787	6,982,545	14.991	14.17	14.13	14.17	14.06	14.17	493,032	14.162	-0.13%
2025-11-07	0	15.02	14.97	15.02	14.98	15.17	2,137,019	32,154,796	15.047	14.19	14.14	14.19	14.15	14.33	2,262,018	14.215	-0.33%
2025-11-06	0	15.07	15.00	15.07	14.90	15.07	983,861	14,770,358	15.013	14.24	14.17	14.24	14.08	14.24	1,041,409	14.183	0.47%
2025-11-05	0	15.00	14.98	15.00	14.82	15.10	896,970	13,466,956	15.014	14.17	14.15	14.17	14.00	14.27	949,436	14.184	-0.40%
2025-11-04	0	15.06	15.05	15.06	14.92	15.12	616,261	9,262,608	15.030	14.23	14.22	14.23	14.10	14.28	652,308	14.200	0.60%
2025-11-03	0	14.97	14.93	14.97	14.76	14.97	1,014,000	15,038,150	14.831	14.14	14.10	14.14	13.94	14.14	1,073,311	14.011	1.08%
2025-10-31	0	14.81	14.80	14.81	14.57	14.86	438,000	6,460,180	14.749	13.99	13.98	13.99	13.76	14.04	463,620	13.934	0.27%
2025-10-30	0	14.77	14.74	14.77	14.70	14.97	630,024	9,306,421	14.772	13.95	13.93	13.95	13.89	14.14	666,876	13.955	-0.47%
2025-10-28	0	14.84	14.81	14.84	14.72	15.04	371,000	5,511,225	14.855	14.02	13.99	14.02	13.91	14.21	392,701	14.034	-0.27%
2025-10-27	0	14.88	14.87	14.88	14.78	15.06	536,000	7,999,340	14.924	14.06	14.05	14.06	13.96	14.23	567,352	14.099	0.54%
2025-10-24	0	14.80	14.78	14.80	14.80	14.97	325,000	4,831,420	14.866	13.98	13.96	13.98	13.98	14.14	344,010	14.044	-1.20%
2025-10-23	0	14.98	14.92	14.98	14.69	14.98	915,900	13,610,659	14.860	14.15	14.10	14.15	13.88	14.15	969,473	14.039	2.46%
2025-10-22	0	14.62	14.62	14.63	14.52	14.81	1,038,500	15,177,855	14.615	13.81	13.81	13.82	13.72	13.99	1,099,244	13.808	-1.68%
2025-10-21	0	14.87	14.83	14.87	14.78	15.05	689,000	10,271,090	14.907	14.05	14.01	14.05	13.96	14.22	729,301	14.083	-0.13%
2025-10-20	0	14.89	14.80	14.89	14.53	14.89	735,000	10,794,660	14.687	14.07	13.98	14.07	13.73	14.07	777,992	13.875	1.92%
2025-10-17	0	14.61	14.60	14.61	14.50	15.05	694,000	10,139,710	14.611	13.80	13.79	13.80	13.70	14.22	734,594	13.803	-1.48%
2025-10-16	0	14.83	14.74	14.83	14.74	15.06	421,000	6,245,810	14.836	14.01	13.93	14.01	13.93	14.23	445,625	14.016	-1.07%
2025-10-15	0	14.99	14.98	14.99	14.78	15.05	728,121	10,895,429	14.964	14.16	14.15	14.16	13.96	14.22	770,711	14.137	2.04%
2025-10-14	0	14.69	14.68	14.70	14.66	14.94	987,493	14,581,981	14.767	13.88	13.87	13.89	13.85	14.11	1,045,254	13.951	-0.07%
2025-10-13	0	14.70	14.69	14.70	14.30	14.74	514,000	7,455,860	14.506	13.89	13.88	13.89	13.51	13.93	544,065	13.704	-0.88%
2025-10-10	0	14.83	14.83	14.84	14.49	14.86	952,612	14,046,751	14.746	14.01	14.01	14.02	13.69	14.04	1,008,333	13.931	1.99%
2025-10-09	0	14.54	14.47	14.54	14.06	14.58	637,457	9,214,642	14.455	13.74	13.67	13.74	13.28	13.77	674,743	13.657	2.32%
2025-10-08	0	14.21	14.16	14.21	14.13	14.32	323,105	4,592,425	14.213	13.42	13.38	13.42	13.35	13.53	342,004	13.428	-0.21%
2025-10-06	0	14.24	14.23	14.24	14.18	14.49	181,000	2,586,200	14.288	13.45	13.44	13.45	13.40	13.69	191,587	13.499	-1.32%
2025-10-03	0	14.43	14.36	14.43	14.36	14.61	414,540	5,988,734	14.447	13.63	13.57	13.63	13.57	13.80	438,787	13.648	-1.37%
2025-10-02	0	14.63	14.55	14.63	14.55	14.83	1,350,607	19,780,708	14.646	13.82	13.75	13.82	13.75	14.01	1,429,607	13.836	-0.20%
2025-09-30	0	14.66	14.65	14.66	14.18	15.03	947,180	13,999,498	14.780	13.85	13.84	13.85	13.40	14.20	1,002,583	13.963	0.21%
2025-09-29	0	14.63	14.62	14.63	14.20	14.66	577,000	8,404,820	14.566	13.82	13.81	13.82	13.42	13.85	610,750	13.761	2.09%
2025-09-26	0	14.33	14.33	14.35	14.21	14.54	376,083	5,410,571	14.387	13.54	13.54	13.56	13.42	13.74	398,081	13.592	-0.56%
2025-09-25	0	14.41	14.40	14.41	14.38	14.68	630,000	9,116,910	14.471	13.61	13.60	13.61	13.59	13.87	666,850	13.672	-1.77%
2025-09-24	0	14.67	14.64	14.67	14.55	14.71	516,000	7,556,680	14.645	13.86	13.83	13.86	13.75	13.90	546,182	13.835	1.03%
2025-09-23	0	14.52	14.50	14.52	14.46	14.87	309,000	4,488,375	14.525	13.72	13.70	13.72	13.66	14.05	327,074	13.723	-1.09%
2025-09-22	0	14.68	14.68	14.69	14.53	14.88	888,112	13,191,934	14.854	13.87	13.87	13.88	13.73	14.06	940,060	14.033	-2.26%
2025-09-19	0	15.02	15.01	15.02	14.94	15.28	2,933,215	44,125,657	15.043	14.19	14.18	14.19	14.11	14.44	3,104,786	14.212	-0.60%
2025-09-18	0	15.11	15.10	15.11	14.96	15.24	728,000	10,997,295	15.106	14.28	14.27	14.28	14.13	14.40	770,582	14.271	-0.53%
2025-09-17	0	15.19	15.18	15.19	15.04	15.24	846,438	12,827,409	15.155	14.35	14.34	14.35	14.21	14.40	895,948	14.317	0.33%
2025-09-16	0	15.14	15.09	15.14	14.83	15.14	1,320,180	19,836,816	15.026	14.30	14.26	14.30	14.01	14.30	1,397,400	14.196	1.61%
2025-09-15	0	14.90	14.87	14.92	14.80	15.18	829,000	12,397,234	14.954	14.08	14.05	14.10	13.98	14.34	877,490	14.128	-1.52%
2025-09-12	0	15.13	15.10	15.13	14.84	15.14	843,564	12,669,797	15.019	14.29	14.27	14.29	14.02	14.30	892,906	14.189	0.40%
2025-09-11	0	15.07	15.01	15.08	14.72	15.07	1,245,750	18,659,540	14.979	14.24	14.18	14.25	13.91	14.24	1,318,617	14.151	1.01%
2025-09-10	0	14.92	14.87	14.92	14.37	14.92	1,670,381	24,667,359	14.768	14.10	14.05	14.10	13.58	14.10	1,768,086	13.951	2.61%
2025-09-09	0	14.54	14.52	14.54	14.01	14.59	1,574,000	22,838,310	14.510	13.74	13.72	13.74	13.24	13.78	1,666,067	13.708	1.75%
2025-09-08	0	14.29	14.23	14.29	14.17	14.36	538,600	7,685,260	14.269	13.50	13.44	13.50	13.39	13.57	570,104	13.480	0.63%
2025-09-05	0	14.20	14.19	14.20	13.57	14.20	2,875,951	40,366,467	14.036	13.42	13.41	13.42	12.82	13.42	3,044,172	13.260	4.80%
2025-09-04	0	13.55	13.49	13.55	13.48	13.62	394,557	5,338,859	13.531	12.80	12.74	12.80	12.74	12.87	417,636	12.784	-0.15%
2025-09-03	0	13.57	13.52	13.57	13.53	13.70	617,043	8,377,322	13.577	12.82	12.77	12.82	12.78	12.94	653,135	12.826	-0.22%
2025-09-02	0	13.60	13.60	13.63	13.60	13.73	644,000	8,787,507	13.645	12.85	12.85	12.88	12.85	12.97	681,669	12.891	-1.23%
2025-09-01	0	13.77	13.71	13.77	13.61	13.77	715,000	9,786,180	13.687	13.01	12.95	13.01	12.86	13.01	756,822	12.931	0.88%
2025-08-29	0	13.65	13.65	13.68	13.65	13.93	771,600	10,603,582	13.742	12.90	12.90	12.92	12.90	13.16	816,733	12.983	0.37%
2025-08-28	0	13.60	13.55	13.60	13.46	13.62	675,000	9,175,598	13.593	12.85	12.80	12.85	12.72	12.87	714,482	12.842	-0.07%
2025-08-27	0	13.61	13.57	13.61	13.52	13.81	664,000	9,067,240	13.655	12.86	12.82	12.86	12.77	13.05	702,839	12.901	-2.02%
2025-08-26	0	13.89	13.87	13.89	13.73	13.93	1,201,000	16,674,990	13.884	13.12	13.10	13.12	12.97	13.16	1,271,249	13.117	-0.22%
2025-08-25	0	13.92	13.92	13.95	13.86	14.09	653,410	9,105,320	13.935	13.15	13.15	13.18	13.09	13.31	691,630	13.165	0.36%
2025-08-22	0	13.87	13.80	13.87	13.70	14.13	554,000	7,651,380	13.811	13.10	13.04	13.10	12.94	13.35	586,405	13.048	-0.72%
2025-08-21	0	13.97	13.97	13.98	13.75	14.10	310,640	4,328,018	13.933	13.20	13.20	13.21	12.99	13.32	328,810	13.163	0.43%
2025-08-20	0	13.91	13.91	13.92	13.59	13.95	523,570	7,224,668	13.799	13.14	13.14	13.15	12.84	13.18	554,195	13.036	2.20%
2025-08-19	0	13.61	13.61	13.62	13.51	13.79	444,619	6,052,390	13.613	12.86	12.86	12.87	12.76	13.03	470,626	12.860	-1.16%
2025-08-18	0	13.77	13.75	13.78	13.77	14.06	759,000	10,542,770	13.890	13.01	12.99	13.02	13.01	13.28	803,396	13.123	-2.55%
2025-08-15	0	14.13	14.10	14.13	14.03	14.35	909,000	12,876,350	14.165	13.35	13.32	13.35	13.25	13.56	962,170	13.383	-1.46%
2025-08-14	0	14.34	14.33	14.34	14.23	14.36	691,000	9,878,060	14.295	13.55	13.54	13.55	13.44	13.57	731,418	13.505	0.42%
2025-08-13	0	14.28	14.28	14.29	14.13	14.33	919,560	13,105,301	14.252	13.49	13.49	13.50	13.35	13.54	973,347	13.464	1.35%
2025-08-12	0	14.30	14.29	14.34	14.27	14.45	751,761	10,780,953	14.341	13.31	13.30	13.35	13.28	13.45	807,593	13.349	-0.28%
2025-08-11	0	14.34	14.33	14.34	14.30	14.53	366,000	5,266,790	14.390	13.35	13.34	13.35	13.31	13.53	393,182	13.395	-0.83%
2025-08-08	0	14.46	14.40	14.46	14.31	14.51	635,136	9,161,759	14.425	13.46	13.40	13.46	13.32	13.51	682,307	13.428	0.21%
2025-08-07	0	14.43	14.40	14.43	14.34	14.50	784,161	11,318,424	14.434	13.43	13.40	13.43	13.35	13.50	842,399	13.436	0.77%
2025-08-06	0	14.32	14.32	14.35	14.26	14.43	1,758,238	25,242,971	14.357	13.33	13.33	13.36	13.27	13.43	1,888,819	13.364	-0.56%
2025-08-05	0	14.40	14.39	14.40	14.22	14.46	1,201,658	17,281,617	14.381	13.40	13.40	13.40	13.24	13.46	1,290,903	13.387	2.42%
2025-08-04	0	14.06	14.06	14.08	13.96	14.23	1,070,490	15,058,999	14.067	13.09	13.09	13.11	12.99	13.25	1,149,994	13.095	-0.99%
2025-08-01	0	14.20	14.20	14.24	14.18	14.90	2,189,000	31,557,700	14.416	13.22	13.22	13.26	13.20	13.87	2,351,573	13.420	-0.14%
2025-07-31	0	14.22	14.22	14.24	14.22	14.64	1,368,000	19,712,850	14.410	13.24	13.24	13.26	13.24	13.63	1,469,599	13.414	-2.60%
2025-07-30	0	14.60	14.52	14.60	14.26	14.60	1,881,000	27,162,380	14.440	13.59	13.52	13.59	13.27	13.59	2,020,699	13.442	1.39%
2025-07-29	0	14.40	14.38	14.40	14.00	14.58	3,061,993	43,830,280	14.314	13.40	13.39	13.40	13.03	13.57	3,289,402	13.325	2.71%
2025-07-28	0	14.02	14.00	14.02	13.66	14.10	1,671,205	23,390,127	13.996	13.05	13.03	13.05	12.72	13.13	1,795,323	13.028	1.89%
2025-07-25	0	13.76	13.76	13.80	13.76	13.94	322,000	4,451,960	13.826	12.81	12.81	12.85	12.81	12.98	345,914	12.870	-0.86%
2025-07-24	0	13.88	13.86	13.88	13.86	14.08	523,000	7,286,160	13.931	12.92	12.90	12.92	12.90	13.11	561,842	12.968	-0.43%
2025-07-23	0	13.94	13.90	13.94	13.88	14.12	633,000	8,840,180	13.966	12.98	12.94	12.98	12.92	13.14	680,012	13.000	-0.57%
2025-07-22	0	14.02	14.00	14.02	13.88	14.20	1,779,200	25,003,694	14.053	13.05	13.03	13.05	12.92	13.22	1,911,338	13.082	1.30%
2025-07-21	0	13.84	13.82	13.84	13.64	13.86	766,000	10,555,740	13.780	12.88	12.86	12.88	12.70	12.90	822,890	12.828	1.17%
2025-07-18	0	13.68	13.64	13.68	13.42	13.68	767,000	10,427,020	13.595	12.73	12.70	12.73	12.49	12.73	823,964	12.655	1.48%
2025-07-17	0	13.48	13.44	13.48	13.40	13.62	847,379	11,442,524	13.503	12.55	12.51	12.55	12.47	12.68	910,312	12.570	-0.59%
2025-07-16	0	13.56	13.56	13.60	13.50	13.78	616,000	8,382,320	13.608	12.62	12.62	12.66	12.57	12.83	661,749	12.667	-0.59%
2025-07-15	0	13.64	13.60	13.66	13.44	13.68	1,209,000	16,444,140	13.601	12.70	12.66	12.72	12.51	12.73	1,298,790	12.661	-0.87%
2025-07-14	0	13.76	13.72	13.76	13.62	14.06	953,000	13,158,820	13.808	12.81	12.77	12.81	12.68	13.09	1,023,778	12.853	-0.72%
2025-07-11	0	13.86	13.84	13.86	13.74	13.96	1,554,086	21,561,341	13.874	12.90	12.88	12.90	12.79	12.99	1,669,505	12.915	0.14%
2025-07-10	0	13.84	13.80	13.84	13.68	13.90	1,262,939	17,398,259	13.776	12.88	12.85	12.88	12.73	12.94	1,356,735	12.824	0.29%
2025-07-09	0	13.80	13.76	13.80	13.30	13.80	1,439,200	19,587,092	13.610	12.85	12.81	12.85	12.38	12.85	1,546,087	12.669	0.00%
2025-07-08	0	13.80	13.76	13.80	13.60	13.82	774,021	10,663,507	13.777	12.85	12.81	12.85	12.66	12.86	831,506	12.824	1.32%
2025-07-07	0	13.62	13.62	13.64	13.56	13.82	937,000	12,785,960	13.646	12.68	12.68	12.70	12.62	12.86	1,006,589	12.702	-0.58%
2025-07-04	0	13.70	13.68	13.70	13.46	13.80	1,107,370	15,073,070	13.612	12.75	12.73	12.75	12.53	12.85	1,189,613	12.671	-0.72%
2025-07-03	0	13.80	13.78	13.80	13.66	13.98	1,811,262	25,014,350	13.810	12.85	12.83	12.85	12.72	13.01	1,945,781	12.856	-1.00%
2025-07-02	0	13.94	13.86	13.94	13.52	13.94	1,836,632	25,310,844	13.781	12.98	12.90	12.98	12.59	12.98	1,973,036	12.828	2.05%
2025-06-30	0	13.66	13.64	13.66	13.28	13.82	2,314,792	31,535,911	13.624	12.72	12.70	12.72	12.36	12.86	2,486,708	12.682	2.40%
2025-06-27	0	13.34	13.32	13.34	13.08	13.36	1,085,120	14,420,922	13.290	12.42	12.40	12.42	12.18	12.44	1,165,710	12.371	1.21%
2025-06-26	0	13.18	13.16	13.18	12.98	13.26	660,000	8,640,263	13.091	12.27	12.25	12.27	12.08	12.34	709,017	12.186	0.30%
2025-06-25	0	13.14	13.14	13.16	12.36	13.14	2,192,053	28,234,845	12.881	12.23	12.23	12.25	11.51	12.23	2,354,853	11.990	5.46%
2025-06-24	0	12.46	12.42	12.46	12.30	12.46	900,000	11,155,340	12.395	11.60	11.56	11.60	11.45	11.60	966,842	11.538	1.47%
2025-06-23	0	12.28	12.24	12.28	11.94	12.30	491,311	5,994,386	12.201	11.43	11.39	11.43	11.11	11.45	527,800	11.357	0.82%
2025-06-20	0	12.18	12.16	12.18	11.68	12.18	1,836,661	22,199,160	12.087	11.34	11.32	11.34	10.87	11.34	1,973,067	11.251	2.87%
2025-06-19	0	11.84	11.78	11.84	11.72	11.94	418,000	4,945,580	11.832	11.02	10.97	11.02	10.91	11.11	449,044	11.014	-1.50%
2025-06-18	0	12.02	12.02	12.04	11.94	12.14	505,150	6,062,878	12.002	11.19	11.19	11.21	11.11	11.30	542,667	11.172	-0.99%
2025-06-17	0	12.14	12.10	12.14	12.08	12.24	782,000	9,513,080	12.165	11.30	11.26	11.30	11.24	11.39	840,078	11.324	-0.33%
2025-06-16	0	12.18	12.18	12.20	11.88	12.24	866,254	10,475,856	12.093	11.34	11.34	11.36	11.06	11.39	930,589	11.257	1.84%
2025-06-13	0	11.96	11.94	11.96	11.60	11.96	913,840	10,813,809	11.833	11.13	11.11	11.13	10.80	11.13	981,709	11.015	2.05%
2025-06-12	0	11.72	11.70	11.72	11.56	11.76	709,000	8,296,770	11.702	10.91	10.89	10.91	10.76	10.95	761,656	10.893	0.00%
2025-06-11	0	11.72	11.70	11.72	11.54	11.74	932,191	10,893,078	11.685	10.91	10.89	10.91	10.74	10.93	1,001,423	10.878	0.51%
2025-06-10	0	11.66	11.62	11.66	11.40	11.66	785,680	9,088,749	11.568	10.85	10.82	10.85	10.61	10.85	844,031	10.768	0.52%
2025-06-09	0	11.60	11.54	11.60	11.48	11.70	507,250	5,898,545	11.628	10.80	10.74	10.80	10.69	10.89	544,923	10.825	0.17%
2025-06-06	0	11.58	11.52	11.58	11.40	11.58	819,525	9,442,977	11.523	10.78	10.72	10.78	10.61	10.78	880,390	10.726	0.87%
2025-06-05	0	11.48	11.46	11.48	11.34	11.48	577,500	6,599,940	11.428	10.69	10.67	10.69	10.56	10.69	620,390	10.638	1.06%
2025-06-04	0	11.36	11.32	11.36	11.20	11.40	849,915	9,641,190	11.344	10.57	10.54	10.57	10.43	10.61	913,037	10.559	0.00%
2025-06-03	0	11.36	11.32	11.36	11.16	11.38	866,750	9,787,250	11.292	10.57	10.54	10.57	10.39	10.59	931,122	10.511	1.79%
2025-06-02	0	11.16	11.12	11.16	10.90	11.18	1,391,000	15,533,650	11.167	10.39	10.35	10.39	10.15	10.41	1,494,307	10.395	-0.89%
2025-05-30	0	11.26	11.20	11.26	11.16	11.26	1,225,500	13,774,440	11.240	10.48	10.43	10.48	10.39	10.48	1,316,516	10.463	0.54%
2025-05-29	0	11.20	11.20	11.22	11.14	11.28	496,000	5,553,559	11.197	10.43	10.43	10.44	10.37	10.50	532,837	10.423	-0.18%
2025-05-28	0	11.22	11.20	11.22	11.06	11.30	978,000	10,948,880	11.195	10.44	10.43	10.44	10.30	10.52	1,050,634	10.421	0.18%
2025-05-27	0	11.20	11.18	11.20	11.08	11.24	1,253,899	13,959,399	11.133	10.43	10.41	10.43	10.31	10.46	1,347,024	10.363	0.90%
2025-05-26	0	11.10	11.06	11.10	11.08	11.18	303,000	3,368,290	11.116	10.33	10.30	10.33	10.31	10.41	325,503	10.348	-0.72%
2025-05-23	0	11.18	11.14	11.18	11.14	11.24	283,960	3,173,642	11.176	10.41	10.37	10.41	10.37	10.46	305,049	10.404	0.00%
2025-05-22	0	11.18	11.14	11.18	11.12	11.30	475,270	5,317,384	11.188	10.41	10.37	10.41	10.35	10.52	510,568	10.415	-1.41%
2025-05-21	0	11.34	11.30	11.34	11.20	11.34	976,489	10,990,682	11.255	10.56	10.52	10.56	10.43	10.56	1,049,011	10.477	0.89%
2025-05-20	0	11.24	11.20	11.24	11.10	11.26	987,960	11,051,427	11.186	10.46	10.43	10.46	10.33	10.48	1,061,334	10.413	1.08%
2025-05-19	0	11.12	11.10	11.12	11.08	11.26	513,640	5,711,524	11.120	10.35	10.33	10.35	10.31	10.48	551,787	10.351	-0.54%
2025-05-16	0	11.18	11.16	11.18	11.02	11.18	568,000	6,312,040	11.113	10.41	10.39	10.41	10.26	10.41	610,184	10.344	0.54%
2025-05-15	0	11.12	11.10	11.12	11.08	11.24	569,000	6,331,514	11.127	10.35	10.33	10.35	10.31	10.46	611,259	10.358	-0.54%
2025-05-14	0	11.18	11.12	11.18	11.08	11.18	758,920	8,455,488	11.141	10.41	10.35	10.41	10.31	10.41	815,284	10.371	0.90%
2025-05-13	0	11.08	11.06	11.08	10.96	11.14	978,000	10,807,200	11.050	10.31	10.30	10.31	10.20	10.37	1,050,634	10.286	0.36%
2025-05-12	0	11.04	11.02	11.06	10.90	11.12	779,188	8,600,207	11.037	10.28	10.26	10.30	10.15	10.35	837,057	10.274	1.28%
2025-05-09	0	10.90	10.90	10.92	10.64	10.90	1,611,347	17,443,086	10.825	10.15	10.15	10.17	9.904	10.15	1,731,019	10.077	3.02%
2025-05-08	0	10.58	10.58	10.60	10.56	10.68	631,641	6,712,571	10.627	9.849	9.849	9.867	9.830	9.942	678,552	9.8925	-0.75%
2025-05-07	0	10.66	10.64	10.66	10.60	10.78	1,451,121	15,478,892	10.667	9.923	9.904	9.923	9.867	10.03	1,558,893	9.9294	1.04%
2025-05-06	0	11.20	11.18	11.20	11.04	11.24	1,486,854	16,608,303	11.170	9.821	9.803	9.821	9.680	9.856	1,695,691	9.7944	0.54%
2025-05-02	0	11.14	11.12	11.14	11.04	11.16	1,167,000	12,975,200	11.118	9.768	9.750	9.768	9.680	9.786	1,330,912	9.7491	0.00%
2025-04-30	0	11.14	11.10	11.14	10.94	11.16	1,391,710	15,424,118	11.083	9.768	9.733	9.768	9.593	9.786	1,587,183	9.7179	1.83%
2025-04-29	0	10.94	10.94	10.98	10.92	11.04	380,744	4,173,709	10.962	9.593	9.593	9.628	9.575	9.680	434,222	9.6119	-0.73%
2025-04-28	0	11.02	11.00	11.02	10.84	11.08	1,113,000	12,226,960	10.986	9.663	9.645	9.663	9.505	9.715	1,269,327	9.6326	0.36%
2025-04-25	0	10.98	10.94	10.98	10.70	11.06	1,402,651	15,362,921	10.953	9.628	9.593	9.628	9.382	9.698	1,599,661	9.6039	2.43%
2025-04-24	0	10.72	10.70	10.72	10.66	10.78	571,010	6,117,508	10.713	9.400	9.382	9.400	9.347	9.452	651,212	9.3940	-0.37%
2025-04-23	0	10.76	10.72	10.76	10.58	10.80	983,160	10,528,521	10.709	9.435	9.400	9.435	9.277	9.470	1,121,250	9.3900	1.32%
2025-04-22	0	10.62	10.56	10.62	10.44	10.62	616,502	6,505,831	10.553	9.312	9.259	9.312	9.154	9.312	703,093	9.2532	1.34%
2025-04-17	0	10.48	10.44	10.48	10.36	10.52	494,424	5,170,415	10.457	9.189	9.154	9.189	9.084	9.224	563,869	9.1695	0.96%
2025-04-16	0	10.38	10.36	10.38	10.26	10.42	761,421	7,864,733	10.329	9.102	9.084	9.102	8.996	9.137	868,367	9.0569	-0.19%
2025-04-15	0	10.40	10.38	10.40	10.30	10.44	818,062	8,495,204	10.385	9.119	9.102	9.119	9.031	9.154	932,963	9.1056	0.19%
2025-04-14	0	10.38	10.32	10.38	10.20	10.46	1,405,870	14,506,813	10.319	9.102	9.049	9.102	8.944	9.172	1,603,332	9.0479	0.58%
2025-04-11	0	10.32	10.30	10.32	10.22	10.38	1,090,496	11,245,717	10.312	9.049	9.031	9.049	8.961	9.102	1,243,662	9.0424	0.00%
2025-04-10	0	10.32	10.32	10.34	10.04	10.42	1,725,154	17,804,984	10.321	9.049	9.049	9.067	8.803	9.137	1,967,461	9.0497	2.38%
2025-04-09	0	10.08	10.06	10.08	9.720	10.10	2,545,644	25,263,160	9.9241	8.839	8.821	8.839	8.523	8.856	2,903,194	8.7019	-0.98%
2025-04-08	0	10.18	10.14	10.18	10.04	10.42	2,171,064	22,170,879	10.212	8.926	8.891	8.926	8.803	9.137	2,476,002	8.9543	-0.20%
2025-04-07	0	10.20	10.18	10.20	10.14	10.58	5,507,326	56,967,190	10.344	8.944	8.926	8.944	8.891	9.277	6,280,860	9.0700	-10.21%
2025-04-03	0	11.36	11.36	11.44	11.30	11.48	941,712	10,696,845	11.359	9.961	9.961	10.03	9.908	10.07	1,073,981	9.9600	-1.39%
2025-04-02	0	11.52	11.46	11.52	11.36	11.52	566,998	6,504,996	11.473	10.10	10.05	10.10	9.961	10.10	646,636	10.060	-0.17%
2025-04-01	0	11.54	11.48	11.54	11.42	11.54	1,355,000	15,537,040	11.466	10.12	10.07	10.12	10.01	10.12	1,545,317	10.054	0.87%
2025-03-31	0	11.44	11.40	11.44	11.28	11.44	1,069,112	12,167,346	11.381	10.03	9.996	10.03	9.891	10.03	1,219,275	9.9792	0.35%
2025-03-28	0	11.40	11.38	11.40	11.32	11.40	821,643	9,335,612	11.362	9.996	9.978	9.996	9.926	9.996	937,047	9.9628	0.53%
2025-03-27	0	11.34	11.32	11.34	11.24	11.38	414,000	4,683,910	11.314	9.943	9.926	9.943	9.856	9.978	472,149	9.9204	0.18%
2025-03-26	0	11.32	11.30	11.32	11.24	11.34	793,000	8,958,820	11.297	9.926	9.908	9.926	9.856	9.943	904,381	9.9060	1.62%
2025-03-25	0	11.14	11.14	11.16	11.12	11.26	940,000	10,520,670	11.192	9.768	9.768	9.786	9.750	9.873	1,072,028	9.8138	-0.71%
2025-03-24	0	11.22	11.18	11.22	11.08	11.38	904,399	10,095,620	11.163	9.838	9.803	9.838	9.715	9.978	1,031,427	9.7880	0.00%
2025-03-21	0	11.22	11.20	11.22	11.10	11.38	2,382,913	26,675,715	11.195	9.838	9.821	9.838	9.733	9.978	2,717,606	9.8159	-0.71%
2025-03-20	0	11.30	11.26	11.30	11.26	11.40	575,870	6,520,023	11.322	9.908	9.873	9.908	9.873	9.996	656,754	9.9276	-1.05%
2025-03-19	0	11.42	11.38	11.42	11.22	11.42	883,853	10,034,449	11.353	10.01	9.978	10.01	9.838	10.01	1,007,995	9.9549	0.18%
2025-03-18	0	11.40	11.38	11.40	11.20	11.40	963,000	10,890,670	11.309	9.996	9.978	9.996	9.821	9.996	1,098,259	9.9163	1.42%
2025-03-17	0	11.24	11.20	11.24	11.18	11.30	1,010,035	11,339,466	11.227	9.856	9.821	9.856	9.803	9.908	1,151,900	9.8441	0.54%
2025-03-14	0	11.18	11.14	11.18	11.04	11.24	1,515,870	16,891,506	11.143	9.803	9.768	9.803	9.680	9.856	1,728,782	9.7708	1.08%
2025-03-13	0	11.06	11.06	11.12	10.94	11.14	1,680,174	18,563,707	11.049	9.698	9.698	9.750	9.593	9.768	1,916,164	9.6880	0.73%
2025-03-12	0	10.98	10.98	11.00	10.90	11.06	1,387,642	15,247,233	10.988	9.628	9.628	9.645	9.558	9.698	1,582,544	9.6346	0.37%
2025-03-11	0	10.94	10.94	11.00	10.74	11.06	1,329,432	14,529,280	10.929	9.593	9.593	9.645	9.417	9.698	1,516,158	9.5830	0.00%
2025-03-10	0	10.94	10.94	10.96	10.90	11.14	1,792,800	19,664,474	10.969	9.593	9.593	9.610	9.558	9.768	2,044,609	9.6177	-1.97%
2025-03-07	0	11.16	11.14	11.16	11.12	11.30	1,383,978	15,493,271	11.195	9.786	9.768	9.786	9.750	9.908	1,578,365	9.8160	-0.71%
2025-03-06	0	11.24	11.24	11.28	10.94	11.32	2,481,854	27,869,550	11.229	9.856	9.856	9.891	9.593	9.926	2,830,444	9.8464	0.90%
2025-03-05	0	11.14	11.12	11.14	10.94	11.14	1,864,027	20,616,376	11.060	9.768	9.750	9.768	9.593	9.768	2,125,840	9.6980	2.01%
2025-03-04	0	10.92	10.90	10.92	10.80	11.02	1,924,311	20,975,949	10.900	9.575	9.558	9.575	9.470	9.663	2,194,591	9.5580	0.74%
2025-03-03	0	10.84	10.82	10.84	10.78	11.10	4,974,320	53,828,259	10.821	9.505	9.487	9.505	9.452	9.733	5,672,991	9.4885	0.56%
2025-02-28	0	10.78	10.76	10.78	10.74	11.14	16,876,829	182,093,081	10.790	9.452	9.435	9.452	9.417	9.768	19,247,273	9.4607	-3.23%
2025-02-27	0	11.14	11.12	11.14	11.06	11.18	1,978,384	22,004,277	11.122	9.768	9.750	9.768	9.698	9.803	2,256,259	9.7525	0.18%
2025-02-26	0	11.12	11.06	11.12	10.82	11.12	2,966,410	32,692,717	11.021	9.750	9.698	9.750	9.487	9.750	3,383,059	9.6637	2.77%
2025-02-25	0	10.82	10.80	10.82	10.60	10.88	1,350,543	14,598,623	10.809	9.487	9.470	9.487	9.295	9.540	1,540,234	9.4782	1.12%
2025-02-24	0	10.70	10.70	10.76	10.52	10.78	2,120,000	22,727,340	10.720	9.382	9.382	9.435	9.224	9.452	2,417,766	9.4001	0.75%
2025-02-21	0	10.62	10.56	10.62	10.40	10.64	1,908,000	20,051,980	10.509	9.312	9.259	9.312	9.119	9.330	2,175,989	9.2151	0.00%
2025-02-20	0	10.62	10.60	10.62	10.52	10.80	1,505,000	15,970,137	10.611	9.312	9.295	9.312	9.224	9.470	1,716,386	9.3045	-1.48%
2025-02-19	0	10.78	10.76	10.78	10.62	10.80	986,320	10,610,191	10.757	9.452	9.435	9.452	9.312	9.470	1,124,854	9.4325	-0.19%
2025-02-18	0	10.80	10.80	10.82	10.64	10.86	1,632,077	17,550,788	10.754	9.470	9.470	9.487	9.330	9.523	1,861,311	9.4293	-0.18%
2025-02-17	0	10.82	10.82	10.84	10.70	10.96	2,513,000	27,219,637	10.832	9.487	9.487	9.505	9.382	9.610	2,865,965	9.4975	1.12%
2025-02-14	0	10.70	10.66	10.70	10.48	10.70	1,411,360	14,979,574	10.614	9.382	9.347	9.382	9.189	9.382	1,609,593	9.3064	0.94%
2025-02-13	0	10.60	10.58	10.60	10.54	10.88	1,197,612	12,839,857	10.721	9.295	9.277	9.295	9.242	9.540	1,365,823	9.4008	-1.67%
2025-02-12	0	10.78	10.74	10.78	10.54	10.82	3,006,722	32,142,747	10.690	9.452	9.417	9.452	9.242	9.487	3,429,033	9.3737	3.26%
2025-02-11	0	10.44	10.44	10.46	10.40	10.64	1,201,180	12,658,090	10.538	9.154	9.154	9.172	9.119	9.330	1,369,892	9.2402	-2.25%
2025-02-10	0	10.68	10.66	10.68	10.46	10.68	1,752,955	18,631,506	10.629	9.365	9.347	9.365	9.172	9.365	1,999,167	9.3196	2.10%
2025-02-07	0	10.46	10.44	10.46	10.32	10.54	2,545,763	26,572,674	10.438	9.172	9.154	9.172	9.049	9.242	2,903,329	9.1525	0.58%
2025-02-06	0	10.40	10.38	10.40	10.24	10.40	743,111	7,674,203	10.327	9.119	9.102	9.119	8.979	9.119	847,485	9.0553	0.58%
2025-02-05	0	10.34	10.32	10.34	10.20	10.40	1,328,000	13,658,340	10.285	9.067	9.049	9.067	8.944	9.119	1,514,525	9.0182	-0.58%
2025-02-04	0	10.40	10.38	10.40	10.26	10.46	1,030,384	10,675,568	10.361	9.119	9.102	9.119	8.996	9.172	1,175,107	9.0848	-0.19%
2025-02-03	0	10.42	10.38	10.42	10.08	10.42	1,701,874	17,507,039	10.287	9.137	9.102	9.137	8.839	9.137	1,940,912	9.0200	1.17%
2025-01-28	0	10.30	10.30	10.32	10.30	10.36	300,000	3,095,180	10.317	9.031	9.031	9.049	9.031	9.084	342,137	9.0466	-0.96%
2025-01-27	0	10.40	10.34	10.40	10.16	10.40	1,589,240	16,380,660	10.307	9.119	9.067	9.119	8.909	9.119	1,812,458	9.0378	3.17%
2025-01-24	0	10.08	10.06	10.08	10.02	10.36	1,559,000	15,873,489	10.182	8.839	8.821	8.839	8.786	9.084	1,777,970	8.9279	-2.51%
2025-01-23	0	10.34	10.28	10.34	10.24	10.36	750,467	7,724,528	10.293	9.067	9.014	9.067	8.979	9.084	855,874	9.0253	0.98%
2025-01-22	0	10.24	10.20	10.24	10.18	10.32	630,859	6,447,440	10.220	8.979	8.944	8.979	8.926	9.049	719,467	8.9614	-0.78%
2025-01-21	0	10.32	10.30	10.32	10.28	10.40	741,924	7,657,074	10.321	9.049	9.031	9.049	9.014	9.119	846,131	9.0495	0.19%
2025-01-20	0	10.30	10.26	10.30	10.22	10.44	940,000	9,692,160	10.311	9.031	8.996	9.031	8.961	9.154	1,072,028	9.0410	-0.19%
2025-01-17	0	10.32	10.26	10.34	10.08	10.36	1,094,000	11,214,440	10.251	9.049	8.996	9.067	8.839	9.084	1,247,658	8.9884	1.98%
2025-01-16	0	10.12	10.10	10.12	10.08	10.32	956,272	9,703,738	10.147	8.874	8.856	8.874	8.839	9.049	1,090,586	8.8977	0.00%
2025-01-15	0	10.12	10.10	10.12	10.04	10.18	736,704	7,449,902	10.112	8.874	8.856	8.874	8.803	8.926	840,178	8.8671	-0.39%
2025-01-14	0	10.16	10.14	10.16	10.02	10.18	1,083,312	10,929,017	10.089	8.909	8.891	8.909	8.786	8.926	1,235,469	8.8460	0.99%
2025-01-13	0	10.06	10.04	10.06	10.02	10.20	569,640	5,729,550	10.058	8.821	8.803	8.821	8.786	8.944	649,649	8.8195	-0.59%
2025-01-10	0	10.12	10.10	10.12	10.06	10.28	497,610	5,045,201	10.139	8.874	8.856	8.874	8.821	9.014	567,502	8.8902	-1.36%
2025-01-09	0	10.26	10.24	10.26	10.22	10.34	556,031	5,707,452	10.265	8.996	8.979	8.996	8.961	9.067	634,129	9.0005	-0.19%
2025-01-08	0	10.28	10.22	10.28	10.10	10.34	598,861	6,120,927	10.221	9.014	8.961	9.014	8.856	9.067	682,974	8.9622	-0.39%
2025-01-07	0	10.32	10.26	10.32	10.22	10.40	739,105	7,610,948	10.298	9.049	8.996	9.049	8.961	9.119	842,916	9.0293	-0.77%
2025-01-06	0	10.40	10.36	10.40	10.22	10.46	760,105	7,857,987	10.338	9.119	9.084	9.119	8.961	9.172	866,866	9.0648	0.39%
2025-01-03	0	10.36	10.34	10.36	10.30	10.52	1,301,475	13,499,238	10.372	9.084	9.067	9.084	9.031	9.224	1,484,274	9.0948	-0.77%
2025-01-02	0	10.44	10.42	10.44	10.24	10.48	1,303,625	13,562,345	10.404	9.154	9.137	9.154	8.979	9.189	1,486,726	9.1223	-0.19%
2024-12-31	0	10.46	10.42	10.46	10.36	10.56	1,003,770	10,466,881	10.428	9.172	9.137	9.172	9.084	9.259	1,144,755	9.1433	-0.95%
2024-12-30	0	10.56	10.52	10.56	10.48	10.60	380,517	4,006,449	10.529	9.259	9.224	9.259	9.189	9.295	433,963	9.2322	-0.19%
2024-12-27	0	10.58	10.58	10.60	10.48	10.58	547,943	5,768,859	10.528	9.277	9.277	9.295	9.189	9.277	624,905	9.2316	0.00%
2024-12-24	0	10.58	10.52	10.58	10.44	10.58	243,700	2,564,182	10.522	9.277	9.224	9.277	9.154	9.277	277,929	9.2260	0.95%
2024-12-23	0	10.48	10.48	10.50	10.32	10.48	762,000	7,926,831	10.403	9.189	9.189	9.207	9.049	9.189	869,027	9.1215	1.55%
2024-12-20	0	10.32	10.32	10.34	10.16	10.36	1,510,761	15,551,458	10.294	9.049	9.049	9.067	8.909	9.084	1,722,956	9.0260	0.98%
2024-12-19	0	10.22	10.20	10.22	10.10	10.28	1,962,000	19,935,960	10.161	8.961	8.944	8.961	8.856	9.014	2,237,574	8.9096	-1.54%
2024-12-18	0	10.38	10.36	10.38	10.30	10.42	590,000	6,117,040	10.368	9.102	9.084	9.102	9.031	9.137	672,869	9.0910	0.19%
2024-12-17	0	10.36	10.34	10.36	10.24	10.36	604,770	6,244,216	10.325	9.084	9.067	9.084	8.979	9.084	689,713	9.0534	-0.38%
2024-12-16	0	10.40	10.38	10.40	10.32	10.44	1,185,924	12,306,488	10.377	9.119	9.102	9.119	9.049	9.154	1,352,494	9.0991	-0.38%
2024-12-13	0	10.44	10.42	10.44	10.36	10.70	1,275,517	13,320,334	10.443	9.154	9.137	9.154	9.084	9.382	1,454,670	9.1569	-2.43%
2024-12-12	0	10.70	10.66	10.70	10.62	10.80	887,770	9,505,519	10.707	9.382	9.347	9.382	9.312	9.470	1,012,462	9.3885	-1.47%
2024-12-11	0	10.86	10.86	10.88	10.70	10.96	1,746,186	18,947,300	10.851	9.523	9.523	9.540	9.382	9.610	1,991,447	9.5143	0.74%
2024-12-10	0	10.78	10.72	10.78	10.74	10.98	2,134,002	23,156,731	10.851	9.452	9.400	9.452	9.417	9.628	2,433,734	9.5149	0.37%
2024-12-09	0	10.74	10.72	10.74	10.40	10.78	2,238,138	23,714,761	10.596	9.417	9.400	9.417	9.119	9.452	2,552,497	9.2908	2.09%
2024-12-06	0	10.52	10.48	10.52	10.38	10.58	1,522,227	15,952,733	10.480	9.224	9.189	9.224	9.102	9.277	1,736,032	9.1892	0.38%
2024-12-05	0	10.48	10.46	10.48	10.34	10.48	990,680	10,327,299	10.424	9.189	9.172	9.189	9.067	9.189	1,129,826	9.1406	0.77%
2024-12-04	0	10.40	10.36	10.40	10.26	10.40	846,000	8,771,310	10.368	9.119	9.084	9.119	8.996	9.119	964,825	9.0911	0.19%
2024-12-03	0	10.38	10.32	10.38	10.14	10.38	1,064,485	10,922,638	10.261	9.102	9.049	9.102	8.891	9.102	1,213,998	8.9972	1.57%
2024-12-02	0	10.22	10.18	10.22	10.02	10.24	1,058,591	10,710,376	10.118	8.961	8.926	8.961	8.786	8.979	1,207,276	8.8715	2.20%
2024-11-29	0	10.00	9.990	10.00	9.900	10.02	861,000	8,597,740	9.9858	8.768	8.760	8.768	8.681	8.786	981,932	8.7559	0.50%
2024-11-28	0	9.950	9.910	9.950	9.900	9.950	302,000	2,993,900	9.9136	8.725	8.690	8.725	8.681	8.725	344,418	8.6926	0.30%
2024-11-27	0	9.920	9.920	9.930	9.820	9.960	707,000	6,987,270	9.8830	8.698	8.698	8.707	8.611	8.733	806,302	8.6658	0.71%
2024-11-26	0	9.850	9.840	9.850	9.820	9.900	394,774	3,887,942	9.8485	8.637	8.628	8.637	8.611	8.681	450,222	8.6356	0.41%
2024-11-25	0	9.810	9.810	9.820	9.800	9.930	1,382,000	13,595,810	9.8378	8.602	8.602	8.611	8.593	8.707	1,576,110	8.6262	-1.01%
2024-11-22	0	9.910	9.890	9.910	9.850	10.14	1,405,249	13,981,975	9.9498	8.690	8.672	8.690	8.637	8.891	1,602,624	8.7244	-1.49%
2024-11-21	0	10.06	10.04	10.06	10.06	10.12	408,187	4,113,163	10.077	8.821	8.803	8.821	8.821	8.874	465,519	8.8356	-0.79%
2024-11-20	0	10.14	10.10	10.14	10.02	10.14	356,500	3,598,135	10.093	8.891	8.856	8.891	8.786	8.891	406,572	8.8499	0.80%
2024-11-19	0	10.06	10.06	10.08	10.00	10.16	520,000	5,224,820	10.048	8.821	8.821	8.839	8.768	8.909	593,037	8.8103	0.40%
2024-11-18	0	10.02	10.00	10.02	9.980	10.16	1,439,000	14,475,600	10.059	8.786	8.768	8.786	8.751	8.909	1,641,115	8.8206	-0.20%
2024-11-15	0	10.04	10.02	10.04	9.940	10.14	886,800	8,918,810	10.057	8.803	8.786	8.803	8.716	8.891	1,011,356	8.8187	0.50%
2024-11-14	0	9.990	9.960	9.990	9.870	10.12	1,756,000	17,473,041	9.9505	8.760	8.733	8.760	8.654	8.874	2,002,640	8.7250	-1.48%
2024-11-13	0	10.14	10.12	10.14	10.02	10.18	715,000	7,219,132	10.097	8.891	8.874	8.891	8.786	8.926	815,426	8.8532	-0.20%
2024-11-12	0	10.16	10.14	10.16	10.02	10.38	2,070,771	20,962,456	10.123	8.909	8.891	8.909	8.786	9.102	2,361,622	8.8763	-1.36%
2024-11-11	0	10.30	10.30	10.34	10.24	10.58	938,000	9,712,421	10.354	9.031	9.031	9.067	8.979	9.277	1,069,747	9.0792	-2.83%
2024-11-08	0	10.60	10.60	10.62	10.60	11.02	1,245,000	13,334,490	10.710	9.295	9.295	9.312	9.295	9.663	1,419,867	9.3914	0.19%
2024-11-07	0	10.58	10.56	10.58	10.30	10.58	1,427,530	14,978,570	10.493	9.277	9.259	9.277	9.031	9.277	1,628,034	9.2004	1.93%
2024-11-06	0	10.38	10.32	10.38	10.30	10.50	1,206,300	12,522,982	10.381	9.102	9.049	9.102	9.031	9.207	1,375,731	9.1028	-0.38%
2024-11-05	0	10.42	10.42	10.44	10.18	10.46	1,251,767	12,973,271	10.364	9.137	9.137	9.154	8.926	9.172	1,427,585	9.0876	1.76%
2024-11-04	0	10.24	10.22	10.24	10.12	10.24	1,195,200	12,165,256	10.178	8.979	8.961	8.979	8.874	8.979	1,363,072	8.9249	0.00%
2024-11-01	0	10.24	10.20	10.24	10.14	10.30	2,943,400	29,993,120	10.190	8.979	8.944	8.979	8.891	9.031	3,356,817	8.9350	0.59%
2024-10-31	0	10.18	10.16	10.18	10.00	10.20	1,588,000	16,107,960	10.144	8.926	8.909	8.926	8.768	8.944	1,811,043	8.8943	0.99%
2024-10-30	0	10.08	10.06	10.08	10.02	10.32	2,750,892	27,750,122	10.088	8.839	8.821	8.839	8.786	9.049	3,137,270	8.8453	-1.18%
2024-10-29	0	10.20	10.16	10.20	10.12	10.30	1,168,600	11,910,968	10.193	8.944	8.909	8.944	8.874	9.031	1,332,736	8.9372	-0.39%
2024-10-28	0	10.24	10.20	10.24	10.08	10.24	1,073,000	10,924,438	10.181	8.979	8.944	8.979	8.839	8.979	1,223,709	8.9273	0.79%
2024-10-25	0	10.16	10.12	10.16	10.02	10.18	1,234,500	12,482,370	10.111	8.909	8.874	8.909	8.786	8.926	1,407,892	8.8660	1.20%
2024-10-24	0	10.04	10.02	10.06	9.970	10.14	1,081,000	10,822,595	10.012	8.803	8.786	8.821	8.742	8.891	1,232,832	8.7786	-0.79%
2024-10-23	0	10.12	10.06	10.12	10.00	10.18	1,195,800	12,072,530	10.096	8.874	8.821	8.874	8.768	8.926	1,363,757	8.8524	0.20%
2024-10-22	0	10.10	10.10	10.16	10.02	10.20	920,000	9,300,690	10.109	8.856	8.856	8.909	8.786	8.944	1,049,219	8.8644	0.00%
2024-10-21	0	10.10	10.10	10.14	10.06	10.24	861,000	8,735,100	10.145	8.856	8.856	8.891	8.821	8.979	981,932	8.8958	-0.98%
2024-10-18	0	10.20	10.16	10.20	9.910	10.24	1,634,000	16,438,050	10.060	8.944	8.909	8.944	8.690	8.979	1,863,504	8.8210	3.03%
2024-10-17	0	9.900	9.900	9.940	9.900	10.40	1,653,000	16,677,290	10.089	8.681	8.681	8.716	8.681	9.119	1,885,173	8.8466	-2.94%
2024-10-16	0	10.20	10.18	10.20	9.930	10.30	1,668,500	16,918,740	10.140	8.944	8.926	8.944	8.707	9.031	1,902,850	8.8913	2.51%
2024-10-15	0	9.950	9.950	9.980	9.910	10.36	2,265,000	22,864,120	10.095	8.725	8.725	8.751	8.690	9.084	2,583,132	8.8513	-4.51%
2024-10-14	0	10.42	10.36	10.42	10.16	10.50	1,338,600	13,841,628	10.340	9.137	9.084	9.137	8.909	9.207	1,526,614	9.0669	0.39%
2024-10-10	0	10.38	10.38	10.40	10.22	10.66	2,164,069	22,639,490	10.462	9.102	9.102	9.119	8.961	9.347	2,468,024	9.1731	0.97%
2024-10-09	0	10.28	10.28	10.30	10.02	10.76	3,041,900	31,345,314	10.305	9.014	9.014	9.031	8.786	9.435	3,469,152	9.0354	-1.72%
2024-10-08	0	10.46	10.44	10.46	10.44	11.52	6,890,372	74,768,073	10.851	9.172	9.154	9.172	9.154	10.10	7,858,163	9.5147	-7.92%
2024-10-07	0	11.36	11.32	11.36	10.98	11.36	2,808,000	31,389,180	11.178	9.961	9.926	9.961	9.628	9.961	3,202,399	9.8018	2.90%
2024-10-04	0	11.04	11.00	11.04	10.84	11.12	2,985,662	32,774,869	10.977	9.680	9.645	9.680	9.505	9.750	3,405,015	9.6255	0.00%
2024-10-03	0	11.04	11.04	11.06	10.64	11.68	4,289,470	47,520,740	11.078	9.680	9.680	9.698	9.330	10.24	4,891,950	9.7141	-2.13%
2024-10-02	0	11.28	11.22	11.28	10.50	11.28	9,837,580	108,002,675	10.979	9.891	9.838	9.891	9.207	9.891	11,219,322	9.6265	7.43%
2024-09-30	0	10.50	10.50	10.52	10.24	10.68	6,421,000	67,239,910	10.472	9.207	9.207	9.224	8.979	9.365	7,322,865	9.1822	5.42%
2024-09-27	0	9.960	9.930	9.960	9.600	10.04	4,814,667	47,614,609	9.8895	8.733	8.707	8.733	8.418	8.803	5,490,914	8.6715	3.75%
2024-09-26	0	9.600	9.600	9.610	9.270	9.600	2,204,000	20,935,100	9.4987	8.418	8.418	8.426	8.128	8.418	2,513,564	8.3289	3.45%
2024-09-25	0	9.280	9.280	9.300	9.260	9.540	2,558,198	24,089,510	9.4166	8.137	8.137	8.155	8.120	8.365	2,917,511	8.2569	0.54%
2024-09-24	0	9.230	9.230	9.250	9.100	9.290	1,870,174	17,248,338	9.2229	8.093	8.093	8.111	7.979	8.146	2,132,850	8.0870	2.44%
2024-09-23	0	9.010	9.010	9.030	8.920	9.160	2,736,163	24,846,766	9.0809	7.900	7.900	7.918	7.821	8.032	3,120,472	7.9625	-0.55%
2024-09-20	0	9.060	9.030	9.060	8.910	9.070	4,277,000	38,525,639	9.0076	7.944	7.918	7.944	7.813	7.953	4,877,728	7.8983	1.12%
2024-09-19	0	8.960	8.940	8.960	8.800	8.990	1,876,900	16,738,823	8.9183	7.857	7.839	7.857	7.716	7.883	2,140,521	7.8200	2.28%
2024-09-17	0	8.760	8.750	8.760	8.690	8.840	2,250,000	19,796,440	8.7984	7.681	7.672	7.681	7.620	7.751	2,566,025	7.7148	0.69%
2024-09-16	0	8.700	8.690	8.700	8.650	8.760	550,000	4,778,800	8.6887	7.629	7.620	7.629	7.585	7.681	627,251	7.6186	-0.68%
2024-09-13	0	8.760	8.760	8.770	8.610	8.830	1,409,585	12,350,203	8.7616	7.681	7.681	7.690	7.550	7.743	1,607,569	7.6825	1.74%
2024-09-12	0	8.610	8.610	8.660	8.520	8.660	1,167,000	10,029,928	8.5946	7.550	7.550	7.593	7.471	7.593	1,330,912	7.5361	1.06%
2024-09-11	0	8.520	8.510	8.520	8.510	8.780	1,241,580	10,647,372	8.5757	7.471	7.462	7.471	7.462	7.699	1,415,967	7.5195	-2.18%
2024-09-10	0	8.710	8.710	8.730	8.700	8.890	2,931,280	25,730,710	8.7780	7.637	7.637	7.655	7.629	7.795	3,342,994	7.6969	1.16%
2024-09-09	0	8.610	8.570	8.610	8.490	8.640	1,155,000	9,910,530	8.5805	7.550	7.515	7.550	7.444	7.576	1,317,226	7.5238	-0.58%
2024-09-05	0	8.660	8.660	8.700	8.610	8.710	683,000	5,913,197	8.6577	7.593	7.593	7.629	7.550	7.637	778,931	7.5914	0.00%
2024-09-04	0	8.660	8.600	8.660	8.570	8.670	738,400	6,361,302	8.6150	7.593	7.541	7.593	7.515	7.602	842,112	7.5540	-0.46%
2024-09-03	0	8.700	8.650	8.700	8.510	8.720	818,000	7,053,790	8.6232	7.629	7.585	7.629	7.462	7.646	932,893	7.5612	0.69%
2024-09-02	0	8.640	8.620	8.640	8.620	8.920	1,411,000	12,402,160	8.7896	7.576	7.558	7.576	7.558	7.821	1,609,183	7.7071	-3.03%
2024-08-30	0	8.910	8.910	8.930	8.840	9.050	4,577,027	40,880,677	8.9317	7.813	7.813	7.830	7.751	7.935	5,219,896	7.8317	0.00%
2024-08-29	0	8.910	8.890	8.910	8.850	8.930	1,800,350	16,001,526	8.8880	7.813	7.795	7.813	7.760	7.830	2,053,219	7.7934	0.34%
2024-08-28	0	8.880	8.870	8.910	8.800	8.930	1,006,000	8,930,415	8.8772	7.786	7.778	7.813	7.716	7.830	1,147,298	7.7839	0.91%
2024-08-27	0	8.800	8.790	8.800	8.590	8.800	1,284,000	11,200,268	8.7230	7.716	7.707	7.716	7.532	7.716	1,464,345	7.6487	2.09%
2024-08-26	0	8.620	8.620	8.650	8.440	8.660	1,399,000	12,040,030	8.6062	7.558	7.558	7.585	7.401	7.593	1,595,497	7.5463	2.38%
2024-08-23	0	8.420	8.410	8.420	8.410	8.450	568,000	4,789,550	8.4323	7.383	7.374	7.383	7.374	7.409	647,779	7.3938	-0.59%
2024-08-22	0	8.470	8.450	8.470	8.420	8.520	1,040,000	8,787,760	8.4498	7.427	7.409	7.427	7.383	7.471	1,186,074	7.4091	-0.70%
2024-08-21	0	8.530	8.520	8.530	8.430	8.530	698,228	5,923,783	8.4840	7.479	7.471	7.479	7.392	7.479	796,298	7.4392	0.59%
2024-08-20	0	8.480	8.450	8.480	8.450	8.590	587,300	4,990,591	8.4975	7.436	7.409	7.436	7.409	7.532	669,790	7.4510	-0.12%
2024-08-19	0	8.490	8.490	8.500	8.400	8.510	335,600	2,845,945	8.4802	7.444	7.444	7.453	7.365	7.462	382,737	7.4358	1.07%
2024-08-16	0	8.400	8.390	8.400	8.380	8.460	822,000	6,908,355	8.4043	7.365	7.357	7.365	7.348	7.418	937,454	7.3693	0.00%
2024-08-15	0	8.400	8.390	8.400	8.350	8.480	657,000	5,521,193	8.4036	7.365	7.357	7.365	7.322	7.436	749,279	7.3687	-0.36%
2024-08-14	0	8.430	8.400	8.430	8.340	8.500	459,200	3,860,603	8.4072	7.392	7.365	7.392	7.313	7.453	523,697	7.3718	0.48%
2024-08-13	0	8.600	8.560	8.600	8.420	8.600	1,445,948	12,362,946	8.5501	7.357	7.322	7.357	7.203	7.357	1,690,314	7.3140	1.78%
2024-08-12	0	8.450	8.430	8.450	8.400	8.480	1,030,602	8,677,050	8.4194	7.228	7.211	7.228	7.186	7.254	1,204,775	7.2022	-0.35%
2024-08-09	0	8.480	8.470	8.480	8.400	8.520	1,601,000	13,567,470	8.4744	7.254	7.246	7.254	7.186	7.288	1,871,570	7.2492	1.56%
2024-08-08	0	8.350	8.340	8.380	8.260	8.400	1,270,750	10,588,005	8.3321	7.143	7.134	7.169	7.066	7.186	1,485,508	7.1275	-0.48%
2024-08-07	0	8.390	8.320	8.390	8.210	8.390	1,216,799	10,097,284	8.2982	7.177	7.117	7.177	7.023	7.177	1,422,439	7.0986	1.94%
2024-08-06	0	8.230	8.230	8.240	8.160	8.270	996,000	8,175,580	8.2084	7.040	7.040	7.049	6.980	7.074	1,164,325	7.0217	0.98%
2024-08-05	0	8.150	8.120	8.160	8.080	8.280	2,086,450	17,005,479	8.1504	6.972	6.946	6.980	6.912	7.083	2,439,062	6.9721	-0.49%
2024-08-02	0	8.190	8.170	8.190	8.080	8.210	2,074,800	16,909,512	8.1499	7.006	6.989	7.006	6.912	7.023	2,425,443	6.9717	-0.97%
2024-08-01	0	8.270	8.270	8.320	8.250	8.570	3,367,000	28,150,910	8.3608	7.074	7.074	7.117	7.057	7.331	3,936,026	7.1521	-3.39%
2024-07-31	0	8.560	8.530	8.560	8.060	8.600	2,512,000	21,170,100	8.4276	7.322	7.297	7.322	6.895	7.357	2,936,530	7.2092	-0.23%
2024-07-30	0	8.580	8.580	8.600	8.480	8.940	3,418,000	29,578,725	8.6538	7.340	7.340	7.357	7.254	7.648	3,995,645	7.4027	-4.24%
2024-07-29	0	8.960	8.930	8.960	8.810	8.980	998,300	8,911,711	8.9269	7.665	7.639	7.665	7.536	7.682	1,167,014	7.6363	1.36%
2024-07-26	0	8.840	8.830	8.840	8.770	8.880	542,000	4,794,150	8.8453	7.562	7.553	7.562	7.502	7.596	633,598	7.5665	0.80%
2024-07-25	0	8.770	8.760	8.770	8.750	8.800	611,000	5,358,535	8.7701	7.502	7.494	7.502	7.485	7.528	714,260	7.5022	-1.13%
2024-07-24	0	8.870	8.820	8.870	8.750	8.870	757,700	6,686,739	8.8250	7.588	7.545	7.588	7.485	7.588	885,752	7.5492	0.91%
2024-07-23	0	8.790	8.760	8.790	8.770	8.920	1,298,000	11,486,890	8.8497	7.519	7.494	7.519	7.502	7.630	1,517,363	7.5703	-0.57%
2024-07-22	0	8.840	8.840	8.850	8.820	8.940	916,168	8,108,955	8.8509	7.562	7.562	7.571	7.545	7.648	1,071,001	7.5714	-1.12%
2024-07-19	0	8.940	8.920	8.940	8.870	9.070	449,500	4,016,378	8.9352	7.648	7.630	7.648	7.588	7.759	525,466	7.6435	-1.43%
2024-07-18	0	9.070	9.060	9.070	8.970	9.100	861,700	7,816,178	9.0706	7.759	7.750	7.759	7.673	7.784	1,007,328	7.7593	1.23%
2024-07-17	0	8.960	8.960	8.990	8.930	9.020	592,000	5,317,696	8.9826	7.665	7.665	7.690	7.639	7.716	692,049	7.6840	0.22%
2024-07-16	0	8.940	8.920	8.940	8.850	8.970	901,179	8,037,648	8.9190	7.648	7.630	7.648	7.571	7.673	1,053,479	7.6296	0.68%
2024-07-15	0	8.880	8.850	8.880	8.820	9.030	897,000	7,970,348	8.8856	7.596	7.571	7.596	7.545	7.725	1,048,594	7.6010	-1.33%
2024-07-12	0	9.000	9.000	9.020	8.670	9.040	4,246,601	37,415,909	8.8108	7.699	7.699	7.716	7.417	7.733	4,964,280	7.5370	4.65%
2024-07-11	0	8.600	8.600	8.610	8.550	8.610	1,970,400	16,905,027	8.5795	7.357	7.357	7.365	7.314	7.365	2,303,399	7.3392	1.18%
2024-07-10	0	8.500	8.490	8.500	8.470	8.530	985,995	8,378,830	8.4978	7.271	7.263	7.271	7.246	7.297	1,152,629	7.2693	0.00%
2024-07-09	0	8.500	8.490	8.500	8.470	8.510	911,000	7,739,182	8.4953	7.271	7.263	7.271	7.246	7.280	1,064,960	7.2671	0.00%
2024-07-08	0	8.500	8.490	8.500	8.470	8.570	1,525,697	12,983,806	8.5101	7.271	7.263	7.271	7.246	7.331	1,783,541	7.2798	-0.82%
2024-07-05	0	8.570	8.570	8.620	8.570	8.700	1,060,284	9,151,465	8.6311	7.331	7.331	7.374	7.331	7.442	1,239,473	7.3834	-0.92%
2024-07-04	0	8.650	8.650	8.660	8.620	8.750	1,493,400	12,948,404	8.6704	7.399	7.399	7.408	7.374	7.485	1,745,786	7.4169	0.23%
2024-07-03	0	8.630	8.630	8.660	8.490	8.660	2,856,000	24,514,220	8.5834	7.382	7.382	7.408	7.263	7.408	3,338,667	7.3425	1.65%
2024-07-02	0	8.490	8.480	8.490	8.470	8.550	2,470,440	21,009,583	8.5044	7.263	7.254	7.263	7.246	7.314	2,887,947	7.2749	-0.12%
2024-06-28	0	8.500	8.490	8.500	8.450	8.560	1,697,000	14,451,125	8.5157	7.271	7.263	7.271	7.228	7.322	1,983,794	7.2846	0.24%
2024-06-27	0	8.480	8.480	8.490	8.460	8.600	1,878,000	16,008,900	8.5244	7.254	7.254	7.263	7.237	7.357	2,195,384	7.2921	-1.62%
2024-06-26	0	8.620	8.610	8.620	8.570	8.660	2,347,000	20,240,790	8.6241	7.374	7.365	7.374	7.331	7.408	2,743,645	7.3773	-0.46%
2024-06-25	0	8.660	8.620	8.660	8.590	8.750	2,932,000	25,399,296	8.6628	7.408	7.374	7.408	7.348	7.485	3,427,511	7.4104	0.81%
2024-06-24	0	8.590	8.570	8.590	8.500	8.690	1,782,805	15,297,452	8.5806	7.348	7.331	7.348	7.271	7.434	2,084,101	7.3401	-1.04%
2024-06-21	0	8.680	8.670	8.680	8.620	8.800	1,835,313	15,946,548	8.6887	7.425	7.417	7.425	7.374	7.528	2,145,483	7.4326	-0.91%
2024-06-20	0	8.760	8.750	8.770	8.760	8.900	1,073,105	9,497,176	8.8502	7.494	7.485	7.502	7.494	7.613	1,254,461	7.5707	-0.68%
2024-06-19	0	8.820	8.810	8.830	8.740	8.840	1,114,500	9,827,185	8.8176	7.545	7.536	7.553	7.476	7.562	1,302,851	7.5428	0.92%
2024-06-18	0	8.740	8.730	8.740	8.690	8.780	1,033,000	9,044,219	8.7553	7.476	7.468	7.476	7.434	7.511	1,207,578	7.4896	0.58%
2024-06-17	0	8.690	8.670	8.690	8.570	8.720	2,482,500	21,475,530	8.6508	7.434	7.417	7.434	7.331	7.459	2,902,045	7.4001	0.23%
2024-06-14	0	8.670	8.660	8.670	8.650	8.730	843,500	7,310,195	8.6665	7.417	7.408	7.417	7.399	7.468	986,052	7.4136	0.46%
2024-06-13	0	8.630	8.610	8.630	8.600	8.720	2,516,372	21,718,541	8.6309	7.382	7.365	7.382	7.357	7.459	2,941,641	7.3831	-0.23%
2024-06-12	0	8.650	8.650	8.660	8.600	8.820	2,448,400	21,188,313	8.6539	7.399	7.399	7.408	7.357	7.545	2,862,182	7.4029	-1.03%
2024-06-11	0	8.740	8.700	8.740	8.620	8.890	3,094,000	26,977,911	8.7194	7.476	7.442	7.476	7.374	7.605	3,616,889	7.4589	-1.47%
2024-06-07	0	8.870	8.860	8.870	8.850	8.930	1,354,021	12,019,198	8.8767	7.588	7.579	7.588	7.571	7.639	1,582,852	7.5934	0.23%
2024-06-06	0	8.850	8.840	8.850	8.780	8.950	2,605,000	23,042,830	8.8456	7.571	7.562	7.571	7.511	7.656	3,045,247	7.5668	-0.45%
2024-06-05	0	8.890	8.860	8.890	8.830	8.950	1,775,867	15,778,979	8.8852	7.605	7.579	7.605	7.553	7.656	2,075,990	7.6007	0.45%
2024-06-04	0	8.850	8.840	8.850	8.780	8.900	2,924,000	25,888,880	8.8539	7.571	7.562	7.571	7.511	7.613	3,418,159	7.5739	0.80%
2024-06-03	0	8.780	8.770	8.780	8.680	8.880	1,708,794	14,981,998	8.7676	7.511	7.502	7.511	7.425	7.596	1,997,582	7.5001	1.15%
2024-05-31	0	8.680	8.670	8.680	8.680	8.840	1,838,112	16,053,512	8.7337	7.425	7.417	7.425	7.425	7.562	2,148,755	7.4711	-0.46%
2024-05-30	0	8.720	8.720	8.740	8.700	8.830	1,208,000	10,552,140	8.7352	7.459	7.459	7.476	7.442	7.553	1,412,153	7.4724	-1.02%
2024-05-29	0	8.810	8.800	8.810	8.750	8.830	860,593	7,567,307	8.7931	7.536	7.528	7.536	7.485	7.553	1,006,034	7.5219	0.00%
2024-05-28	0	8.810	8.800	8.810	8.800	8.920	1,183,400	10,461,300	8.8400	7.536	7.528	7.536	7.528	7.630	1,383,396	7.5620	0.00%
2024-05-27	0	8.810	8.800	8.840	8.680	8.850	1,447,000	12,649,610	8.7420	7.536	7.528	7.562	7.425	7.571	1,691,544	7.4781	-0.45%
2024-05-24	0	8.850	8.810	8.850	8.790	8.900	2,634,000	23,263,968	8.8322	7.571	7.536	7.571	7.519	7.613	3,079,148	7.5553	-0.78%
2024-05-23	0	8.920	8.900	8.920	8.880	9.080	2,235,000	19,946,770	8.9247	7.630	7.613	7.630	7.596	7.767	2,612,717	7.6345	-1.76%
2024-05-22	0	9.080	9.040	9.080	9.000	9.110	2,440,000	22,163,300	9.0833	7.767	7.733	7.767	7.699	7.793	2,852,362	7.7702	0.22%
2024-05-21	0	9.060	9.030	9.060	9.020	9.300	2,915,086	26,488,295	9.0866	7.750	7.725	7.750	7.716	7.956	3,407,738	7.7730	-2.58%
2024-05-20	0	9.300	9.280	9.300	9.200	9.320	1,822,000	16,881,301	9.2653	7.956	7.938	7.956	7.870	7.973	2,129,920	7.9258	0.98%
2024-05-17	0	9.210	9.200	9.210	9.100	9.230	2,305,500	21,140,990	9.1698	7.879	7.870	7.879	7.784	7.896	2,695,132	7.8441	0.77%
2024-05-16	0	9.140	9.120	9.140	9.050	9.220	6,144,001	55,973,819	9.1103	7.819	7.802	7.819	7.742	7.887	7,182,343	7.7933	0.88%
2024-05-14	0	9.060	9.050	9.060	9.010	9.360	2,557,125	23,437,490	9.1656	7.750	7.742	7.750	7.707	8.007	2,989,281	7.8405	-1.31%
2024-05-13	0	9.180	9.180	9.190	9.000	9.210	2,914,000	26,602,840	9.1293	7.853	7.853	7.861	7.699	7.879	3,406,469	7.8095	2.00%
2024-05-10	0	9.000	9.000	9.030	8.800	9.040	3,997,210	35,863,497	8.9721	7.699	7.699	7.725	7.528	7.733	4,672,742	7.6750	2.86%
2024-05-09	0	8.750	8.750	8.770	8.690	8.840	2,400,762	21,004,752	8.7492	7.485	7.485	7.502	7.434	7.562	2,806,493	7.4843	0.46%
2024-05-08	0	8.710	8.680	8.710	8.640	8.980	2,621,611	22,881,127	8.7279	7.451	7.425	7.451	7.391	7.682	3,064,666	7.4661	-1.91%
2024-05-07	0	9.530	9.520	9.530	9.470	9.610	1,857,196	17,682,784	9.5212	7.596	7.588	7.596	7.548	7.660	2,329,982	7.5892	-0.21%
2024-05-06	0	9.550	9.540	9.550	9.500	9.680	3,217,070	30,820,849	9.5804	7.612	7.604	7.612	7.572	7.716	4,036,038	7.6364	-0.10%
2024-05-03	0	9.560	9.550	9.560	9.470	9.600	3,903,000	37,177,022	9.5252	7.620	7.612	7.620	7.548	7.652	4,896,585	7.5924	0.63%
2024-05-02	0	9.500	9.500	9.530	9.320	9.620	4,540,000	43,085,445	9.4902	7.572	7.572	7.596	7.429	7.668	5,695,746	7.5645	1.93%
2024-04-30	0	9.320	9.320	9.330	9.250	9.440	1,599,000	14,943,930	9.3458	7.429	7.429	7.437	7.373	7.524	2,006,057	7.4494	-0.64%
2024-04-29	0	9.380	9.370	9.380	9.160	9.490	2,588,000	24,268,620	9.3774	7.477	7.469	7.477	7.301	7.564	3,246,826	7.4746	2.07%
2024-04-26	0	9.190	9.190	9.210	9.060	9.220	1,485,000	13,634,070	9.1812	7.325	7.325	7.341	7.222	7.349	1,863,036	7.3182	0.55%
2024-04-25	0	9.140	9.130	9.140	9.080	9.190	766,000	7,003,246	9.1426	7.285	7.277	7.285	7.238	7.325	961,000	7.2875	0.11%
2024-04-24	0	9.130	9.090	9.130	8.950	9.130	1,023,000	9,294,220	9.0853	7.277	7.246	7.277	7.134	7.277	1,283,425	7.2417	2.35%
2024-04-23	0	8.920	8.920	8.950	8.900	9.010	1,031,211	9,223,344	8.9442	7.110	7.110	7.134	7.094	7.182	1,293,726	7.1293	-0.78%
2024-04-22	0	8.990	8.950	8.990	8.900	9.020	644,000	5,778,523	8.9729	7.166	7.134	7.166	7.094	7.190	807,943	7.1521	1.93%
2024-04-19	0	8.820	8.820	8.850	8.730	8.850	659,000	5,795,290	8.7941	7.030	7.030	7.054	6.959	7.054	826,761	7.0096	0.00%
2024-04-18	0	8.820	8.810	8.820	8.780	8.910	385,000	3,413,320	8.8658	7.030	7.022	7.030	6.998	7.102	483,009	7.0668	0.23%
2024-04-17	0	8.800	8.790	8.800	8.770	8.820	508,000	4,469,621	8.7985	7.014	7.006	7.014	6.990	7.030	637,321	7.0131	0.23%
2024-04-16	0	8.780	8.770	8.780	8.760	8.870	1,484,400	13,038,296	8.7835	6.998	6.990	6.998	6.982	7.070	1,862,283	7.0012	-1.01%
2024-04-15	0	8.870	8.860	8.870	8.870	8.950	1,442,300	12,817,694	8.8870	7.070	7.062	7.070	7.070	7.134	1,809,466	7.0837	-1.00%
2024-04-12	0	8.960	8.960	8.970	8.960	9.130	1,626,170	14,643,123	9.0047	7.142	7.142	7.150	7.142	7.277	2,040,144	7.1775	-1.32%
2024-04-11	0	9.080	9.060	9.080	9.030	9.180	1,512,000	13,714,090	9.0702	7.238	7.222	7.238	7.198	7.317	1,896,909	7.2297	-1.09%
2024-04-10	0	9.180	9.180	9.190	9.120	9.220	1,823,070	16,725,735	9.1745	7.317	7.317	7.325	7.269	7.349	2,287,168	7.3129	0.88%
2024-04-09	0	9.100	9.090	9.100	9.050	9.120	849,698	7,723,633	9.0899	7.253	7.246	7.253	7.214	7.269	1,066,005	7.2454	0.78%
2024-04-08	0	9.030	9.020	9.030	9.010	9.100	898,457	8,123,298	9.0414	7.198	7.190	7.198	7.182	7.253	1,127,177	7.2068	0.22%
2024-04-05	0	9.010	9.000	9.010	9.010	9.150	1,083,640	9,797,470	9.0413	7.182	7.174	7.182	7.182	7.293	1,359,502	7.2067	-0.99%
2024-04-03	0	9.100	9.100	9.110	9.080	9.120	801,000	7,292,061	9.1037	7.253	7.253	7.261	7.238	7.269	1,004,910	7.2564	0.33%
2024-04-02	0	9.070	9.060	9.080	9.050	9.160	1,667,000	15,112,183	9.0655	7.230	7.222	7.238	7.214	7.301	2,091,368	7.2260	0.67%
2024-03-28	0	9.010	9.010	9.020	8.970	9.060	1,144,000	10,306,260	9.0090	7.182	7.182	7.190	7.150	7.222	1,435,228	7.1809	-0.22%
2024-03-27	0	9.030	9.020	9.030	9.000	9.100	1,587,125	14,364,792	9.0508	7.198	7.190	7.198	7.174	7.253	1,991,159	7.2143	0.11%
2024-03-26	0	9.020	9.020	9.030	8.990	9.100	766,000	6,912,900	9.0247	7.190	7.190	7.198	7.166	7.253	961,000	7.1934	0.11%
2024-03-25	0	9.010	9.010	9.030	8.980	9.080	929,667	8,391,349	9.0262	7.182	7.182	7.198	7.158	7.238	1,166,332	7.1946	-0.33%
2024-03-22	0	9.040	9.040	9.050	9.000	9.110	1,447,000	13,089,460	9.0459	7.206	7.206	7.214	7.174	7.261	1,815,362	7.2104	-1.31%
2024-03-21	0	9.160	9.160	9.180	9.050	9.210	1,647,000	15,089,965	9.1621	7.301	7.301	7.317	7.214	7.341	2,066,276	7.3030	1.33%
2024-03-20	0	9.040	9.010	9.040	9.010	9.160	1,059,000	9,577,670	9.0441	7.206	7.182	7.206	7.182	7.301	1,328,589	7.2089	-0.11%
2024-03-19	0	9.050	9.050	9.060	9.050	9.210	1,327,202	12,094,925	9.1131	7.214	7.214	7.222	7.214	7.341	1,665,067	7.2639	-1.74%
2024-03-18	0	9.210	9.200	9.210	9.100	9.300	993,477	9,135,510	9.1955	7.341	7.333	7.341	7.253	7.413	1,246,386	7.3296	1.54%
2024-03-15	0	9.070	9.070	9.120	9.070	9.290	2,768,101	25,198,330	9.1031	7.230	7.230	7.269	7.230	7.405	3,472,775	7.2560	-1.41%
2024-03-14	0	9.200	9.200	9.240	9.190	9.270	1,202,054	11,098,679	9.2331	7.333	7.333	7.365	7.325	7.389	1,508,060	7.3596	0.11%
2024-03-13	0	9.190	9.190	9.200	9.190	9.340	1,570,479	14,509,512	9.2389	7.325	7.325	7.333	7.325	7.445	1,970,275	7.3642	-1.61%
2024-03-12	0	9.340	9.330	9.340	9.060	9.360	2,012,627	18,613,628	9.2484	7.445	7.437	7.445	7.222	7.461	2,524,981	7.3718	3.09%
2024-03-11	0	9.060	9.050	9.060	8.970	9.070	1,454,606	13,143,215	9.0356	7.222	7.214	7.222	7.150	7.230	1,824,905	7.2021	0.89%
2024-03-08	0	8.980	8.970	8.980	8.970	9.090	1,472,016	13,264,593	9.0112	7.158	7.150	7.158	7.150	7.246	1,846,747	7.1827	0.67%
2024-03-07	0	8.920	8.920	8.950	8.920	9.050	2,228,711	19,988,748	8.9687	7.110	7.110	7.134	7.110	7.214	2,796,073	7.1489	0.11%
2024-03-06	0	8.910	8.910	8.930	8.860	9.000	2,267,000	20,250,940	8.9329	7.102	7.102	7.118	7.062	7.174	2,844,109	7.1203	0.22%
2024-03-05	0	8.890	8.890	8.900	8.860	9.130	4,429,000	39,598,695	8.9408	7.086	7.086	7.094	7.062	7.277	5,556,489	7.1266	-2.63%
2024-03-04	0	9.130	9.130	9.140	9.130	9.280	1,666,000	15,261,944	9.1608	7.277	7.277	7.285	7.277	7.397	2,090,113	7.3020	-0.76%
2024-03-01	0	9.200	9.190	9.200	9.090	9.240	5,757,304	52,658,783	9.1464	7.333	7.325	7.333	7.246	7.365	7,222,939	7.2905	0.99%
2024-02-29	0	9.110	9.110	9.200	9.110	9.310	30,068,054	274,405,206	9.1261	7.261	7.261	7.333	7.261	7.421	37,722,468	7.2743	-2.15%
2024-02-28	0	9.310	9.310	9.350	9.260	9.490	3,512,000	32,883,710	9.3632	7.421	7.421	7.453	7.381	7.564	4,406,049	7.4633	0.11%
2024-02-27	0	9.300	9.300	9.320	9.180	9.360	3,162,000	29,355,135	9.2837	7.413	7.413	7.429	7.317	7.461	3,966,949	7.3999	-0.53%
2024-02-26	0	9.350	9.350	9.370	9.330	9.460	2,162,000	20,301,205	9.3900	7.453	7.453	7.469	7.437	7.540	2,712,380	7.4846	-0.74%
2024-02-23	0	9.420	9.420	9.440	9.320	9.470	1,546,202	14,532,035	9.3985	7.509	7.509	7.524	7.429	7.548	1,939,818	7.4914	-0.11%
2024-02-22	0	9.430	9.430	9.450	9.200	9.450	2,768,315	25,760,468	9.3055	7.517	7.517	7.532	7.333	7.532	3,473,044	7.4173	1.40%
2024-02-21	0	9.300	9.290	9.300	9.080	9.460	3,713,918	34,529,293	9.2973	7.413	7.405	7.413	7.238	7.540	4,659,369	7.4107	1.97%
2024-02-20	0	9.120	9.120	9.130	9.060	9.410	3,881,000	35,460,865	9.1370	7.269	7.269	7.277	7.222	7.501	4,868,985	7.2830	-2.15%
2024-02-19	0	9.320	9.320	9.340	9.300	9.550	2,274,000	21,260,595	9.3494	7.429	7.429	7.445	7.413	7.612	2,852,891	7.4523	-2.41%
2024-02-16	0	9.550	9.460	9.550	9.010	9.550	3,263,500	30,476,786	9.3387	7.612	7.540	7.612	7.182	7.612	4,094,288	7.4437	1.81%
2024-02-15	0	9.380	9.350	9.380	9.260	9.460	1,651,250	15,399,038	9.3257	7.477	7.453	7.477	7.381	7.540	2,071,608	7.4334	-0.85%
2024-02-14	0	9.460	9.400	9.460	9.170	9.530	2,989,110	27,809,206	9.3035	7.540	7.493	7.540	7.309	7.596	3,750,047	7.4157	-0.42%
2024-02-09	0	9.500	9.490	9.500	9.400	9.550	883,000	8,350,670	9.4572	7.572	7.564	7.572	7.493	7.612	1,107,785	7.5382	-0.84%
2024-02-08	0	9.580	9.580	9.620	9.540	9.880	1,228,000	11,842,226	9.6435	7.636	7.636	7.668	7.604	7.875	1,540,612	7.6867	-1.54%
2024-02-07	0	9.730	9.690	9.730	9.690	9.880	484,456	4,730,853	9.7653	7.756	7.724	7.756	7.724	7.875	607,784	7.7838	-0.41%
2024-02-06	0	9.770	9.690	9.770	9.460	9.770	1,109,654	10,723,159	9.6635	7.788	7.724	7.788	7.540	7.788	1,392,138	7.7027	2.41%
2024-02-05	0	9.540	9.500	9.540	9.350	9.670	2,042,000	19,380,814	9.4911	7.604	7.572	7.604	7.453	7.708	2,561,831	7.5652	-1.24%
2024-02-02	0	9.660	9.650	9.670	9.570	9.890	2,599,000	25,256,030	9.7176	7.700	7.692	7.708	7.628	7.883	3,260,626	7.7458	-0.10%
2024-02-01	0	9.670	9.660	9.670	9.410	9.710	2,474,000	23,689,065	9.5752	7.708	7.700	7.708	7.501	7.740	3,103,805	7.6323	2.76%
2024-01-31	0	9.410	9.410	9.420	9.380	9.660	3,978,537	37,618,874	9.4555	7.501	7.501	7.509	7.477	7.700	4,991,352	7.5368	-1.98%
2024-01-30	0	9.600	9.600	9.610	9.600	9.900	2,763,000	26,861,845	9.7220	7.652	7.652	7.660	7.652	7.891	3,466,376	7.7493	-2.54%
2024-01-29	0	9.850	9.840	9.850	9.730	10.00	1,108,216	10,937,323	9.8693	7.851	7.843	7.851	7.756	7.971	1,390,334	7.8667	-1.40%
2024-01-26	0	9.990	9.910	9.990	9.900	10.16	1,399,000	14,010,430	10.015	7.963	7.899	7.963	7.891	8.098	1,755,143	7.9825	0.91%
2024-01-25	0	9.900	9.900	9.920	9.840	9.970	638,000	6,326,915	9.9168	7.891	7.891	7.907	7.843	7.947	800,415	7.9045	1.33%
2024-01-24	0	9.770	9.770	9.780	9.510	9.770	1,302,161	12,598,372	9.6750	7.788	7.788	7.796	7.580	7.788	1,633,652	7.7118	2.41%
2024-01-23	0	9.540	9.520	9.540	9.470	9.640	1,395,000	13,322,208	9.5500	7.604	7.588	7.604	7.548	7.684	1,750,125	7.6121	0.53%
2024-01-22	0	9.490	9.480	9.490	9.460	9.930	1,695,000	16,149,453	9.5277	7.564	7.556	7.564	7.540	7.915	2,126,496	7.5944	-4.33%
2024-01-19	0	9.920	9.910	9.920	9.870	10.02	450,452	4,460,009	9.9012	7.907	7.899	7.907	7.867	7.987	565,123	7.8921	0.10%
2024-01-18	0	9.910	9.910	9.940	9.700	9.980	1,133,000	11,142,790	9.8348	7.899	7.899	7.923	7.732	7.955	1,421,427	7.8392	2.06%
2024-01-17	0	9.710	9.700	9.710	9.700	10.14	2,814,000	27,651,595	9.8264	7.740	7.732	7.740	7.732	8.082	3,530,359	7.8325	-4.24%
2024-01-16	0	10.14	10.14	10.18	10.14	10.28	501,100	5,107,280	10.192	8.082	8.082	8.114	8.082	8.194	628,665	8.1240	-1.17%
2024-01-15	0	10.26	10.22	10.26	10.16	10.30	490,142	5,023,162	10.248	8.178	8.146	8.178	8.098	8.210	614,917	8.1688	-0.39%
2024-01-12	0	10.30	10.28	10.30	10.24	10.34	525,000	5,411,980	10.309	8.210	8.194	8.210	8.162	8.242	658,649	8.2168	0.78%
2024-01-11	0	10.22	10.22	10.24	10.14	10.28	1,695,000	17,336,400	10.228	8.146	8.146	8.162	8.082	8.194	2,126,496	8.1526	1.19%
2024-01-10	0	10.10	10.08	10.10	10.08	10.16	600,882	6,072,398	10.106	8.051	8.035	8.051	8.035	8.098	753,848	8.0552	-0.59%
2024-01-09	0	10.16	10.14	10.16	10.12	10.26	1,214,000	12,372,740	10.192	8.098	8.082	8.098	8.067	8.178	1,523,048	8.1237	0.00%
2024-01-08	0	10.16	10.16	10.20	10.16	10.30	784,939	7,995,647	10.186	8.098	8.098	8.130	8.098	8.210	984,761	8.1194	-0.59%
2024-01-05	0	10.22	10.22	10.30	10.22	10.40	2,121,000	21,860,450	10.307	8.146	8.146	8.210	8.146	8.290	2,660,942	8.2153	-1.54%
2024-01-04	0	10.38	10.38	10.40	10.36	10.50	1,832,000	19,057,780	10.403	8.274	8.274	8.290	8.258	8.369	2,298,372	8.2919	-1.33%
2024-01-03	0	10.52	10.50	10.52	10.44	10.60	683,000	7,186,690	10.522	8.385	8.369	8.385	8.322	8.449	856,871	8.3871	-0.94%
2024-01-02	0	10.62	10.60	10.62	10.58	10.70	1,587,000	16,867,650	10.629	8.465	8.449	8.465	8.433	8.529	1,991,002	8.4719	-0.19%
2023-12-29	0	10.64	10.62	10.64	10.58	10.70	1,090,000	11,606,820	10.648	8.481	8.465	8.481	8.433	8.529	1,367,481	8.4877	0.38%
2023-12-28	0	10.60	10.58	10.60	10.42	10.62	1,302,000	13,770,220	10.576	8.449	8.433	8.449	8.306	8.465	1,633,450	8.4301	1.73%
2023-12-27	0	10.42	10.42	10.44	10.34	10.48	274,000	2,857,520	10.429	8.306	8.306	8.322	8.242	8.353	343,752	8.3127	0.19%
2023-12-22	0	10.40	10.38	10.40	10.38	10.50	433,000	4,520,310	10.440	8.290	8.274	8.290	8.274	8.369	543,229	8.3212	-0.57%
2023-12-21	0	10.46	10.44	10.46	10.36	10.46	707,000	7,374,000	10.430	8.338	8.322	8.338	8.258	8.338	886,981	8.3136	0.58%
2023-12-20	0	10.40	10.34	10.40	10.34	10.50	548,286	5,704,214	10.404	8.290	8.242	8.290	8.242	8.369	687,863	8.2927	0.19%
2023-12-19	0	10.38	10.36	10.38	10.30	10.48	715,000	7,421,400	10.380	8.274	8.258	8.274	8.210	8.353	897,017	8.2734	-0.95%
2023-12-18	0	10.48	10.44	10.48	10.40	10.68	381,000	3,992,460	10.479	8.353	8.322	8.353	8.290	8.513	477,991	8.3526	-0.95%
2023-12-15	0	10.58	10.56	10.58	10.52	10.72	1,579,463	16,768,763	10.617	8.433	8.417	8.433	8.385	8.545	1,981,546	8.4625	0.19%
2023-12-14	0	10.56	10.52	10.56	10.44	10.66	1,327,730	14,015,548	10.556	8.417	8.385	8.417	8.322	8.497	1,665,730	8.4141	1.54%
2023-12-13	0	10.40	10.38	10.40	10.36	10.44	256,000	2,664,660	10.409	8.290	8.274	8.290	8.258	8.322	321,170	8.2967	-0.38%
2023-12-12	0	10.44	10.40	10.44	10.34	10.44	248,864	2,588,705	10.402	8.322	8.290	8.322	8.242	8.322	312,217	8.2914	0.77%
2023-12-11	0	10.36	10.34	10.36	10.28	10.44	513,800	5,320,872	10.356	8.258	8.242	8.258	8.194	8.322	644,598	8.2546	-0.38%
2023-12-08	0	10.40	10.36	10.40	10.36	10.58	273,000	2,843,820	10.417	8.290	8.258	8.290	8.258	8.433	342,498	8.3032	0.58%
2023-12-07	0	10.34	10.34	10.40	10.34	10.44	504,286	5,238,561	10.388	8.242	8.242	8.290	8.242	8.322	632,662	8.2802	-1.71%
2023-12-06	0	10.52	10.50	10.52	10.36	10.60	352,000	3,701,640	10.516	8.385	8.369	8.385	8.258	8.449	441,609	8.3822	1.74%
2023-12-05	0	10.34	10.34	10.36	10.34	10.46	379,000	3,936,140	10.386	8.242	8.242	8.258	8.242	8.338	475,482	8.2782	-1.52%
2023-12-04	0	10.50	10.50	10.52	10.36	10.60	528,054	5,525,291	10.463	8.369	8.369	8.385	8.258	8.449	662,481	8.3403	-0.57%
2023-12-01	0	10.56	10.50	10.56	10.42	10.60	305,010	3,198,326	10.486	8.417	8.369	8.417	8.306	8.449	382,656	8.3582	0.96%
2023-11-30	0	10.46	10.46	10.54	10.44	10.64	895,674	9,392,954	10.487	8.338	8.338	8.401	8.322	8.481	1,123,685	8.3591	-0.95%
2023-11-29	0	10.56	10.54	10.56	10.50	10.82	503,670	5,362,475	10.647	8.417	8.401	8.417	8.369	8.624	631,889	8.4864	-2.76%
2023-11-28	0	10.86	10.86	10.96	10.82	10.96	334,500	3,638,650	10.878	8.656	8.656	8.736	8.624	8.736	419,654	8.6706	0.00%
2023-11-27	0	10.86	10.86	10.88	10.86	11.02	278,000	3,039,800	10.935	8.656	8.656	8.672	8.656	8.784	348,770	8.7158	-1.99%
2023-11-24	0	11.08	11.02	11.08	10.94	11.08	118,000	1,299,599	11.014	8.832	8.784	8.832	8.720	8.832	148,039	8.7787	-0.54%
2023-11-23	0	11.14	11.02	11.14	10.90	11.14	272,000	2,995,490	11.013	8.880	8.784	8.880	8.688	8.880	341,243	8.7782	0.54%
2023-11-22	0	11.08	11.08	11.18	10.96	11.14	311,782	3,457,402	11.089	8.832	8.832	8.911	8.736	8.880	391,152	8.8390	0.00%
2023-11-21	0	11.08	11.00	11.08	10.88	11.22	461,000	5,124,480	11.116	8.832	8.768	8.832	8.672	8.943	578,357	8.8604	1.84%
2023-11-20	0	10.88	10.86	10.88	10.70	10.88	683,000	7,380,646	10.806	8.672	8.656	8.672	8.529	8.672	856,871	8.6135	0.55%
2023-11-17	0	10.82	10.82	10.86	10.80	10.98	156,455	1,698,099	10.854	8.624	8.624	8.656	8.609	8.752	196,284	8.6512	-1.64%
2023-11-16	0	11.00	11.00	11.02	11.00	11.26	262,545	2,904,893	11.064	8.768	8.768	8.784	8.768	8.975	329,381	8.8192	-2.31%
2023-11-15	0	11.26	11.24	11.26	10.80	11.26	1,002,000	11,080,898	11.059	8.975	8.959	8.975	8.609	8.975	1,257,079	8.8148	5.23%
2023-11-14	0	10.70	10.70	10.74	10.46	10.78	257,000	2,754,280	10.717	8.529	8.529	8.561	8.338	8.593	322,424	8.5424	1.90%
2023-11-13	0	10.50	10.38	10.50	10.36	10.50	644,500	6,713,670	10.417	8.369	8.274	8.369	8.258	8.369	808,570	8.3031	0.57%
2023-11-10	0	10.44	10.40	10.44	10.40	10.48	379,571	3,959,421	10.431	8.322	8.290	8.322	8.290	8.353	476,198	8.3146	-0.76%
2023-11-09	0	10.52	10.52	10.58	10.50	10.80	374,000	3,951,100	10.564	8.385	8.385	8.433	8.369	8.609	469,209	8.4208	-0.19%
2023-11-08	0	10.54	10.54	10.56	10.52	10.80	540,000	5,746,210	10.641	8.401	8.401	8.417	8.385	8.609	677,468	8.4819	-2.23%
2023-11-07	0	10.78	10.72	10.78	10.72	10.88	388,419	4,194,318	10.798	8.593	8.545	8.593	8.545	8.672	487,299	8.6073	-1.46%
2023-11-06	0	10.94	10.90	10.94	10.84	10.98	301,000	3,286,400	10.918	8.720	8.688	8.720	8.640	8.752	377,625	8.7028	0.92%
2023-11-03	0	10.84	10.80	10.84	10.70	10.94	496,000	5,383,399	10.854	8.640	8.609	8.640	8.529	8.720	622,267	8.6513	0.56%
2023-11-02	0	10.78	10.70	10.78	10.48	10.78	611,000	6,516,649	10.666	8.593	8.529	8.593	8.353	8.593	766,542	8.5014	4.05%
2023-11-01	0	10.36	10.36	10.46	10.32	10.62	1,393,305	14,529,086	10.428	8.258	8.258	8.338	8.226	8.465	1,747,998	8.3118	-0.58%
2023-10-31	0	10.42	10.40	10.42	10.34	10.60	443,850	4,639,699	10.453	8.306	8.290	8.306	8.242	8.449	556,841	8.3322	0.00%
2023-10-30	0	10.42	10.40	10.42	10.20	10.50	883,000	9,216,504	10.438	8.306	8.290	8.306	8.130	8.369	1,107,785	8.3198	-0.76%
2023-10-27	0	10.50	10.48	10.52	10.04	10.58	344,000	3,585,982	10.424	8.369	8.353	8.385	8.003	8.433	431,572	8.3091	1.94%
2023-10-26	0	10.30	10.30	10.32	10.20	10.54	565,000	5,801,180	10.268	8.210	8.210	8.226	8.130	8.401	708,832	8.1841	-2.28%
2023-10-25	0	10.54	10.46	10.54	10.42	10.68	455,045	4,803,001	10.555	8.401	8.338	8.401	8.306	8.513	570,886	8.4132	1.54%
2023-10-24	0	10.38	10.38	10.48	10.30	10.48	944,069	9,820,649	10.402	8.274	8.274	8.353	8.210	8.353	1,184,400	8.2917	-0.95%
2023-10-20	0	10.48	10.40	10.48	10.40	10.52	441,000	4,609,800	10.453	8.353	8.290	8.353	8.290	8.385	553,265	8.3320	0.00%
2023-10-19	0	10.48	10.48	10.50	10.46	10.60	324,500	3,410,930	10.511	8.353	8.353	8.369	8.338	8.449	407,108	8.3784	-1.32%
2023-10-18	0	10.62	10.60	10.62	10.62	10.86	479,000	5,106,680	10.661	8.465	8.449	8.465	8.465	8.656	600,939	8.4978	-0.75%
2023-10-17	0	10.70	10.62	10.70	10.60	10.76	444,761	4,750,217	10.680	8.529	8.465	8.529	8.449	8.577	557,984	8.5132	0.75%
2023-10-16	0	10.62	10.60	10.62	10.60	10.80	693,000	7,381,280	10.651	8.465	8.449	8.465	8.449	8.609	869,417	8.4899	-1.30%
2023-10-13	0	10.76	10.74	10.76	10.74	10.94	427,000	4,620,937	10.822	8.577	8.561	8.577	8.561	8.720	535,701	8.6260	-1.28%
2023-10-12	0	10.90	10.88	10.90	10.90	11.14	960,000	10,549,160	10.989	8.688	8.672	8.688	8.688	8.880	1,204,387	8.7589	-0.18%
2023-10-11	0	10.92	10.92	10.98	10.82	11.16	351,720	3,865,363	10.990	8.704	8.704	8.752	8.624	8.895	441,257	8.7599	-0.73%
2023-10-10	0	11.00	11.00	11.04	11.00	11.28	178,000	1,978,680	11.116	8.768	8.768	8.800	8.768	8.991	223,313	8.8606	-1.43%
2023-10-09	0	11.16	11.00	11.16	11.02	11.18	67,650	749,654	11.081	8.895	8.768	8.895	8.784	8.911	84,872	8.8328	0.72%
2023-10-06	0	11.08	11.02	11.08	11.00	11.16	176,000	1,952,920	11.096	8.832	8.784	8.832	8.768	8.895	220,804	8.8446	0.73%
2023-10-05	0	11.00	10.84	11.00	10.86	11.06	249,000	2,735,900	10.988	8.768	8.640	8.768	8.656	8.816	312,388	8.7580	0.36%
2023-10-04	0	10.96	10.96	11.00	10.92	11.08	296,000	3,253,960	10.993	8.736	8.736	8.768	8.704	8.832	371,353	8.7625	-0.54%
2023-10-03	0	11.02	10.96	11.02	10.78	11.04	942,336	10,358,842	10.993	8.784	8.736	8.784	8.593	8.800	1,182,226	8.7621	-0.18%
2023-09-29	0	11.04	11.02	11.12	10.78	11.14	535,000	5,922,100	11.069	8.800	8.784	8.864	8.593	8.880	671,195	8.8232	1.47%
2023-09-28	0	10.88	10.84	10.88	10.80	10.90	305,000	3,311,939	10.859	8.672	8.640	8.672	8.609	8.688	382,644	8.6554	-0.18%
2023-09-27	0	10.90	10.82	10.90	10.82	10.92	379,468	4,128,861	10.881	8.688	8.624	8.688	8.624	8.704	476,069	8.6728	0.74%
2023-09-26	0	10.82	10.82	10.90	10.80	10.98	172,000	1,873,120	10.890	8.624	8.624	8.688	8.609	8.752	215,786	8.6805	-1.46%
2023-09-25	0	10.98	10.96	11.00	10.86	11.24	300,000	3,288,329	10.961	8.752	8.736	8.768	8.656	8.959	376,371	8.7369	-2.14%
2023-09-22	0	11.22	11.16	11.24	10.76	11.24	581,000	6,428,060	11.064	8.943	8.895	8.959	8.577	8.959	728,905	8.8188	3.89%
2023-09-21	0	10.80	10.80	10.82	10.78	10.92	351,351	3,806,861	10.835	8.609	8.609	8.624	8.593	8.704	440,794	8.6364	-1.82%
2023-09-20	0	11.00	11.00	11.08	11.00	11.20	432,000	4,780,860	11.067	8.768	8.768	8.832	8.768	8.927	541,974	8.8212	-0.72%
2023-09-19	0	11.08	11.02	11.08	10.86	11.10	154,000	1,699,400	11.035	8.832	8.784	8.832	8.656	8.848	193,204	8.7959	1.84%
2023-09-18	0	10.88	10.88	10.90	10.86	11.10	393,000	4,333,520	11.027	8.672	8.672	8.688	8.656	8.848	493,046	8.7893	-1.98%
2023-09-15	0	11.10	11.10	11.12	10.94	11.10	430,569	4,770,193	11.079	8.848	8.848	8.864	8.720	8.848	540,179	8.8308	1.83%
2023-09-14	0	10.90	10.90	10.92	10.86	11.06	498,915	5,450,460	10.925	8.688	8.688	8.704	8.656	8.816	625,924	8.7079	0.37%
2023-09-13	0	10.86	10.84	10.90	10.82	10.96	349,730	3,805,062	10.880	8.656	8.640	8.688	8.624	8.736	438,761	8.6723	-0.18%
2023-09-12	0	10.88	10.88	10.90	10.80	10.96	813,000	8,865,780	10.905	8.672	8.672	8.688	8.609	8.736	1,019,965	8.6922	-0.64%
2023-09-11	0	11.16	11.16	11.20	11.12	11.30	839,000	9,377,140	11.177	8.728	8.728	8.759	8.697	8.838	1,072,770	8.7410	-0.89%
2023-09-07	0	11.26	11.20	11.26	11.08	11.30	380,526	4,266,923	11.213	8.806	8.759	8.806	8.666	8.838	486,552	8.7697	0.36%
2023-09-06	0	11.22	11.16	11.22	10.92	11.24	329,000	3,660,970	11.128	8.775	8.728	8.775	8.540	8.791	420,669	8.7027	2.19%
2023-09-05	0	10.98	10.98	11.00	10.90	11.04	382,000	4,196,020	10.984	8.587	8.587	8.603	8.525	8.634	488,437	8.5907	-0.90%
2023-09-04	0	11.08	11.08	11.16	10.88	11.20	993,653	11,000,955	11.071	8.666	8.666	8.728	8.509	8.759	1,270,514	8.6587	2.40%
2023-08-31	0	10.82	10.82	10.84	10.78	10.94	459,000	4,970,400	10.829	8.462	8.462	8.478	8.431	8.556	586,891	8.4690	0.56%
2023-08-30	0	10.76	10.76	10.82	10.76	11.02	523,000	5,681,140	10.863	8.415	8.415	8.462	8.415	8.619	668,723	8.4955	-0.37%
2023-08-29	0	10.80	10.80	10.84	10.64	10.88	516,000	5,576,260	10.807	8.447	8.447	8.478	8.321	8.509	659,773	8.4518	0.75%
2023-08-28	0	10.72	10.70	10.78	10.66	10.98	514,000	5,554,920	10.807	8.384	8.368	8.431	8.337	8.587	657,216	8.4522	0.00%
2023-08-25	0	10.72	10.72	10.86	10.72	10.88	434,000	4,683,680	10.792	8.384	8.384	8.493	8.384	8.509	554,925	8.4402	-1.47%
2023-08-24	0	10.88	10.80	10.88	10.74	10.94	304,000	3,308,520	10.883	8.509	8.447	8.509	8.400	8.556	388,703	8.5117	1.12%
2023-08-23	0	10.76	10.74	10.80	10.64	10.88	366,000	3,940,739	10.767	8.415	8.400	8.447	8.321	8.509	467,979	8.4208	-0.37%
2023-08-22	0	10.80	10.72	10.80	10.50	10.80	590,000	6,307,940	10.691	8.447	8.384	8.447	8.212	8.447	754,392	8.3616	3.05%
2023-08-21	0	10.48	10.48	10.60	10.46	10.64	925,197	9,730,812	10.518	8.196	8.196	8.290	8.181	8.321	1,182,985	8.2256	-1.32%
2023-08-18	0	10.62	10.62	10.64	10.60	10.70	721,500	7,696,330	10.667	8.306	8.306	8.321	8.290	8.368	922,531	8.3426	-1.12%
2023-08-17	0	10.74	10.74	10.78	10.68	10.86	658,000	7,061,720	10.732	8.400	8.400	8.431	8.353	8.493	841,338	8.3934	-0.56%
2023-08-16	0	10.80	10.80	10.84	10.72	10.88	940,000	10,162,140	10.811	8.447	8.447	8.478	8.384	8.509	1,201,912	8.4550	-0.74%
2023-08-15	0	10.88	10.86	10.90	10.82	11.22	749,200	8,170,980	10.906	8.509	8.493	8.525	8.462	8.775	957,950	8.5297	-1.45%
2023-08-14	0	11.04	11.04	11.08	11.02	11.32	940,000	10,418,480	11.083	8.634	8.634	8.666	8.619	8.853	1,201,912	8.6683	-2.30%
2023-08-11	0	11.30	11.26	11.30	11.24	11.40	292,000	3,296,690	11.290	8.838	8.806	8.838	8.791	8.916	373,360	8.8298	0.00%
2023-08-10	0	11.30	11.30	11.38	11.26	11.40	386,785	4,377,629	11.318	8.838	8.838	8.900	8.806	8.916	494,555	8.8517	-0.88%
2023-08-09	0	11.40	11.40	11.42	11.24	11.40	390,000	4,412,840	11.315	8.916	8.916	8.931	8.791	8.916	498,666	8.8493	0.18%
2023-08-08	0	11.38	11.28	11.38	11.24	11.52	636,000	7,199,500	11.320	8.900	8.822	8.900	8.791	9.010	813,209	8.8532	-1.22%
2023-08-07	0	11.52	11.52	11.54	11.42	11.60	309,470	3,570,432	11.537	9.010	9.010	9.025	8.931	9.072	395,698	9.0231	-0.69%
2023-08-04	0	11.60	11.60	11.62	11.46	11.80	1,302,800	15,105,890	11.595	9.072	9.072	9.088	8.963	9.229	1,665,799	9.0683	-1.36%
2023-08-03	0	11.76	11.66	11.76	11.60	11.90	260,000	3,039,080	11.689	9.197	9.119	9.197	9.072	9.307	332,444	9.1416	0.86%
2023-08-02	0	11.66	11.64	11.66	11.60	11.84	690,455	8,070,303	11.688	9.119	9.103	9.119	9.072	9.260	882,836	9.1413	-1.85%
2023-08-01	0	11.88	11.74	11.88	11.72	12.26	1,499,000	17,870,680	11.922	9.291	9.182	9.291	9.166	9.588	1,916,666	9.3238	-2.30%
2023-07-31	0	12.16	12.16	12.24	12.14	12.42	691,500	8,466,850	12.244	9.510	9.510	9.573	9.495	9.714	884,173	9.5760	-0.65%
2023-07-28	0	12.24	12.22	12.28	12.08	12.32	427,125	5,226,287	12.236	9.573	9.557	9.604	9.448	9.635	546,135	9.5696	-1.45%
2023-07-27	0	12.42	12.42	12.48	12.14	12.58	953,800	11,787,264	12.358	9.714	9.714	9.760	9.495	9.839	1,219,557	9.6652	1.97%
2023-07-26	0	12.18	12.12	12.18	11.62	12.18	742,000	8,912,012	12.011	9.526	9.479	9.526	9.088	9.526	948,743	9.3935	4.28%
2023-07-25	0	11.68	11.68	11.72	11.52	11.72	1,164,000	13,520,358	11.615	9.135	9.135	9.166	9.010	9.166	1,488,325	9.0843	2.82%
2023-07-24	0	11.36	11.36	11.38	11.34	11.50	469,650	5,375,271	11.445	8.885	8.885	8.900	8.869	8.994	600,509	8.9512	-1.05%
2023-07-21	0	11.48	11.42	11.48	11.34	11.60	381,889	4,366,303	11.433	8.978	8.931	8.978	8.869	9.072	488,295	8.9419	0.53%
2023-07-20	0	11.42	11.42	11.44	11.28	11.50	491,000	5,610,620	11.427	8.931	8.931	8.947	8.822	8.994	627,807	8.9369	-0.17%
2023-07-19	0	11.44	11.38	11.44	11.30	11.64	261,615	2,979,223	11.388	8.947	8.900	8.947	8.838	9.103	334,509	8.9063	-0.35%
2023-07-18	0	11.48	11.48	11.50	11.42	11.52	699,000	8,045,398	11.510	8.978	8.978	8.994	8.931	9.010	893,762	9.0017	-1.20%
2023-07-14	0	11.62	11.56	11.62	11.40	11.68	314,000	3,635,580	11.578	9.088	9.041	9.088	8.916	9.135	401,490	9.0552	0.17%
2023-07-13	0	11.60	11.52	11.60	11.40	11.60	798,000	9,162,949	11.482	9.072	9.010	9.072	8.916	9.072	1,020,347	8.9802	2.47%
2023-07-12	0	11.32	11.32	11.38	11.32	11.44	434,698	4,943,967	11.373	8.853	8.853	8.900	8.853	8.947	555,818	8.8949	-0.35%
2023-07-11	0	11.36	11.34	11.38	11.22	11.42	573,000	6,489,000	11.325	8.885	8.869	8.900	8.775	8.931	732,655	8.8568	-0.18%
2023-07-10	0	11.38	11.38	11.42	11.34	11.58	407,314	4,645,430	11.405	8.900	8.900	8.931	8.869	9.057	520,804	8.9197	-0.52%
2023-07-07	0	11.44	11.42	11.44	11.34	11.62	653,147	7,467,628	11.433	8.947	8.931	8.947	8.869	9.088	835,133	8.9418	-0.87%
2023-07-06	0	11.54	11.54	11.60	11.52	11.94	542,000	6,297,460	11.619	9.025	9.025	9.072	9.010	9.338	693,017	9.0870	-2.53%
2023-07-05	0	11.84	11.82	11.84	11.82	11.94	263,000	3,122,729	11.873	9.260	9.244	9.260	9.244	9.338	336,280	9.2861	-0.84%
2023-07-04	0	11.94	11.94	11.96	11.90	11.98	254,000	3,035,620	11.951	9.338	9.338	9.354	9.307	9.369	324,772	9.3469	-0.17%
2023-07-03	0	11.96	11.96	11.98	11.90	12.02	570,011	6,782,932	11.900	9.354	9.354	9.369	9.307	9.401	728,833	9.3066	0.67%
2023-06-30	0	11.88	11.88	11.92	11.86	12.00	692,635	8,278,351	11.952	9.291	9.291	9.322	9.276	9.385	885,624	9.3475	-1.00%
2023-06-29	0	12.00	11.90	12.00	11.84	12.10	204,156	2,448,447	11.993	9.385	9.307	9.385	9.260	9.463	261,040	9.3796	-0.83%
2023-06-28	0	12.10	12.08	12.10	12.00	12.16	158,510	1,914,939	12.081	9.463	9.448	9.463	9.385	9.510	202,676	9.4483	0.67%
2023-06-27	0	12.02	12.02	12.08	11.96	12.22	168,000	2,026,760	12.064	9.401	9.401	9.448	9.354	9.557	214,810	9.4351	0.67%
2023-06-26	0	11.94	11.94	12.00	11.84	12.04	245,812	2,949,878	12.001	9.338	9.338	9.385	9.260	9.416	314,303	9.3855	0.34%
2023-06-23	0	11.90	11.80	11.90	11.76	12.16	587,000	6,967,560	11.870	9.307	9.229	9.307	9.197	9.510	750,556	9.2832	-0.83%
2023-06-21	0	12.00	12.00	12.02	11.96	12.06	243,379	2,921,430	12.004	9.385	9.385	9.401	9.354	9.432	311,192	9.3879	-0.99%
2023-06-20	0	12.12	12.12	12.14	12.12	12.38	465,000	5,693,289	12.244	9.479	9.479	9.495	9.479	9.682	594,563	9.5756	-1.62%
2023-06-19	0	12.32	12.32	12.44	12.20	12.48	273,637	3,394,608	12.406	9.635	9.635	9.729	9.541	9.760	349,880	9.7022	0.98%
2023-06-16	0	12.20	12.20	12.26	12.20	12.64	810,637	9,983,262	12.315	9.541	9.541	9.588	9.541	9.886	1,036,505	9.6317	-1.77%
2023-06-15	0	12.42	12.42	12.48	12.26	12.64	241,306	3,002,088	12.441	9.714	9.714	9.760	9.588	9.886	308,541	9.7299	0.32%
2023-06-14	0	12.38	12.36	12.46	12.38	12.60	115,000	1,436,140	12.488	9.682	9.667	9.745	9.682	9.854	147,042	9.7668	-1.12%
2023-06-13	0	12.52	12.50	12.54	12.46	12.64	146,000	1,832,020	12.548	9.792	9.776	9.807	9.745	9.886	186,680	9.8137	0.16%
2023-06-12	0	12.50	12.50	12.58	12.44	12.58	125,640	1,569,247	12.490	9.776	9.776	9.839	9.729	9.839	160,647	9.7683	-0.16%
2023-06-09	0	12.52	12.52	12.54	12.44	12.70	220,000	2,760,390	12.547	9.792	9.792	9.807	9.729	9.933	281,299	9.8130	-0.63%
2023-06-08	0	12.60	12.52	12.60	12.40	12.62	355,573	4,461,871	12.548	9.854	9.792	9.854	9.698	9.870	454,646	9.8139	0.16%
2023-06-07	0	12.58	12.58	12.62	12.50	12.80	355,241	4,487,040	12.631	9.839	9.839	9.870	9.776	10.01	454,222	9.8785	-0.32%
2023-06-06	0	12.62	12.58	12.62	12.50	12.70	307,750	3,875,975	12.595	9.870	9.839	9.870	9.776	9.933	393,498	9.8500	1.61%
2023-06-05	0	12.42	12.42	12.52	12.36	12.58	236,000	2,944,520	12.477	9.714	9.714	9.792	9.667	9.839	301,757	9.7579	-0.32%
2023-06-02	0	12.46	12.42	12.46	12.00	12.48	502,092	6,199,931	12.348	9.745	9.714	9.745	9.385	9.760	641,990	9.6574	4.88%
2023-06-01	0	11.88	11.86	11.88	11.68	11.98	675,000	7,944,220	11.769	9.291	9.276	9.291	9.135	9.369	863,075	9.2046	1.89%
2023-05-31	0	11.66	11.66	11.68	11.66	12.18	2,480,816	29,264,655	11.796	9.119	9.119	9.135	9.119	9.526	3,172,045	9.2258	-4.27%
2023-05-30	0	12.18	12.18	12.26	12.06	12.30	507,000	6,161,923	12.154	9.526	9.526	9.588	9.432	9.620	648,265	9.5052	0.66%
2023-05-29	0	12.10	12.10	12.12	12.10	12.32	308,000	3,758,504	12.203	9.463	9.463	9.479	9.463	9.635	393,818	9.5438	-1.31%
2023-05-25	0	12.26	12.26	12.32	12.26	12.52	465,400	5,734,946	12.323	9.588	9.588	9.635	9.588	9.792	595,074	9.6374	-2.54%
2023-05-24	0	12.58	12.48	12.58	12.42	12.70	716,000	8,988,758	12.554	9.839	9.760	9.839	9.714	9.933	915,499	9.8184	0.32%
2023-05-23	0	12.54	12.48	12.54	12.44	12.60	171,000	2,138,887	12.508	9.807	9.760	9.807	9.729	9.854	218,646	9.7824	0.16%
2023-05-22	0	12.52	12.52	12.54	12.40	12.60	449,268	5,629,496	12.530	9.792	9.792	9.807	9.698	9.854	574,447	9.7998	1.79%
2023-05-19	0	12.30	12.30	12.32	12.28	12.40	384,000	4,727,319	12.311	9.620	9.620	9.635	9.604	9.698	490,994	9.6281	-1.28%
2023-05-18	0	12.46	12.40	12.46	12.38	12.76	766,224	9,543,169	12.455	9.745	9.698	9.745	9.682	9.979	979,717	9.7407	-0.16%
2023-05-17	0	12.48	12.44	12.50	12.42	12.80	1,056,685	13,297,117	12.584	9.760	9.729	9.776	9.714	10.01	1,351,109	9.8416	-2.80%
2023-05-16	0	12.84	12.76	12.86	12.74	13.12	231,000	2,975,440	12.881	10.04	9.979	10.06	9.964	10.26	295,364	10.074	0.00%
2023-05-15	0	12.84	12.78	12.84	12.68	13.00	606,000	7,744,180	12.779	10.04	9.995	10.04	9.917	10.17	774,850	9.9944	0.00%
2023-05-12	0	12.84	12.82	12.84	12.80	13.02	697,000	8,967,020	12.865	10.04	10.03	10.04	10.01	10.18	891,205	10.062	-1.08%
2023-05-11	0	12.98	12.98	13.00	12.98	13.14	385,000	5,019,080	13.037	10.15	10.15	10.17	10.15	10.28	492,273	10.196	-0.92%
2023-05-10	0	13.10	13.04	13.10	13.04	13.20	569,284	7,449,128	13.085	10.25	10.20	10.25	10.20	10.32	727,904	10.234	-0.76%
2023-05-09	0	13.20	13.20	13.30	13.20	13.50	651,000	8,682,180	13.337	10.32	10.32	10.40	10.32	10.56	832,388	10.430	-1.93%
2023-05-08	0	13.46	13.36	13.46	13.32	13.48	420,139	5,631,842	13.405	10.53	10.45	10.53	10.42	10.54	537,202	10.484	1.20%
2023-05-05	0	13.30	13.28	13.30	13.12	13.48	771,000	10,296,250	13.354	10.40	10.39	10.40	10.26	10.54	985,824	10.444	1.22%
2023-05-04	0	13.14	13.14	13.18	13.04	13.24	805,000	10,555,690	13.113	10.28	10.28	10.31	10.20	10.35	1,029,297	10.255	0.77%
2023-05-03	0	13.04	13.02	13.04	13.02	13.54	1,010,000	13,249,790	13.119	10.20	10.18	10.20	10.18	10.59	1,291,416	10.260	-2.32%
2023-05-02	0	14.00	13.92	14.00	13.70	14.00	894,068	12,390,427	13.858	10.44	10.38	10.44	10.22	10.44	1,198,843	10.335	1.60%
2023-04-28	0	13.78	13.78	13.80	13.74	13.90	547,000	7,561,280	13.823	10.28	10.28	10.29	10.25	10.37	733,464	10.309	0.00%
2023-04-27	0	13.78	13.76	13.78	13.66	13.90	575,208	7,919,425	13.768	10.28	10.26	10.28	10.19	10.37	771,288	10.268	0.58%
2023-04-26	0	13.70	13.70	13.72	13.66	13.88	438,258	6,031,320	13.762	10.22	10.22	10.23	10.19	10.35	587,654	10.263	0.15%
2023-04-25	0	13.68	13.64	13.70	13.62	13.78	417,000	5,694,580	13.656	10.20	10.17	10.22	10.16	10.28	559,149	10.184	0.29%
2023-04-24	0	13.64	13.64	13.70	13.60	13.72	454,000	6,204,100	13.665	10.17	10.17	10.22	10.14	10.23	608,762	10.191	-0.58%
2023-04-21	0	13.72	13.72	13.80	13.72	13.92	421,000	5,807,990	13.796	10.23	10.23	10.29	10.23	10.38	564,513	10.289	-0.87%
2023-04-20	0	13.84	13.84	13.88	13.78	13.88	117,000	1,620,080	13.847	10.32	10.32	10.35	10.28	10.35	156,884	10.327	0.73%
2023-04-19	0	13.74	13.74	13.76	13.72	14.02	561,000	7,727,435	13.774	10.25	10.25	10.26	10.23	10.46	752,237	10.273	-1.43%
2023-04-18	0	13.94	13.94	13.96	13.90	14.08	371,000	5,179,180	13.960	10.40	10.40	10.41	10.37	10.50	497,468	10.411	-1.41%
2023-04-17	0	14.14	14.04	14.14	13.92	14.14	191,000	2,676,700	14.014	10.55	10.47	10.55	10.38	10.55	256,109	10.451	0.43%
2023-04-14	0	14.08	14.06	14.08	13.90	14.20	344,030	4,826,661	14.030	10.50	10.49	10.50	10.37	10.59	461,305	10.463	0.00%
2023-04-13	0	14.08	14.06	14.08	13.96	14.10	476,562	6,704,857	14.069	10.50	10.49	10.50	10.41	10.52	639,015	10.492	-0.98%
2023-04-12	0	14.22	14.20	14.22	14.02	14.24	313,284	4,424,476	14.123	10.60	10.59	10.60	10.46	10.62	420,078	10.533	0.57%
2023-04-11	0	14.14	14.06	14.14	14.00	14.26	243,064	3,427,159	14.100	10.55	10.49	10.55	10.44	10.63	325,921	10.515	0.43%
2023-04-06	0	14.08	14.00	14.08	13.84	14.08	192,650	2,694,459	13.986	10.50	10.44	10.50	10.32	10.50	258,322	10.431	1.88%
2023-04-04	0	13.82	13.80	13.84	13.82	14.00	94,000	1,304,160	13.874	10.31	10.29	10.32	10.31	10.44	126,043	10.347	0.14%
2023-04-03	0	13.80	13.72	13.82	13.68	14.14	988,000	13,690,712	13.857	10.29	10.23	10.31	10.20	10.55	1,324,795	10.334	-0.43%
2023-03-31	0	13.86	13.86	13.90	13.72	13.98	479,000	6,644,300	13.871	10.34	10.34	10.37	10.23	10.43	642,284	10.345	2.06%
2023-03-30	0	13.58	13.58	13.64	13.38	13.60	236,000	3,193,580	13.532	10.13	10.13	10.17	9.978	10.14	316,449	10.092	0.30%
2023-03-29	0	13.54	13.52	13.54	13.50	13.72	213,151	2,895,513	13.584	10.10	10.08	10.10	10.07	10.23	285,811	10.131	-0.44%
2023-03-28	0	13.60	13.58	13.62	13.42	13.62	218,245	2,953,822	13.534	10.14	10.13	10.16	10.01	10.16	292,642	10.094	0.74%
2023-03-27	0	13.50	13.50	13.52	13.50	13.82	453,000	6,162,479	13.604	10.07	10.07	10.08	10.07	10.31	607,421	10.145	-2.03%
2023-03-24	0	13.78	13.72	13.78	13.60	13.90	442,950	6,110,802	13.796	10.28	10.23	10.28	10.14	10.37	593,945	10.288	1.32%
2023-03-23	0	13.60	13.60	13.66	13.50	13.84	370,000	5,036,022	13.611	10.14	10.14	10.19	10.07	10.32	496,128	10.151	-1.59%
2023-03-22	0	13.82	13.76	13.84	13.38	13.88	442,000	6,060,960	13.713	10.31	10.26	10.32	9.978	10.35	592,671	10.227	3.13%
2023-03-21	0	13.40	13.38	13.44	13.26	13.54	529,286	7,127,425	13.466	9.993	9.978	10.02	9.889	10.10	709,712	10.043	-0.74%
2023-03-20	0	13.50	13.36	13.50	13.30	14.10	1,086,300	14,694,732	13.527	10.07	9.964	10.07	9.919	10.52	1,456,604	10.088	-3.71%
2023-03-17	0	14.02	14.02	14.10	13.58	14.02	2,487,794	34,250,824	13.768	10.46	10.46	10.52	10.13	10.46	3,335,846	10.268	2.34%
2023-03-16	0	13.70	13.68	13.70	13.64	13.88	175,650	2,412,625	13.735	10.22	10.20	10.22	10.17	10.35	235,526	10.244	-0.44%
2023-03-15	0	13.76	13.70	13.76	13.54	13.86	68,000	939,024	13.809	10.26	10.22	10.26	10.10	10.34	91,180	10.299	1.03%
2023-03-14	0	13.62	13.60	13.68	13.58	13.88	705,090	9,662,727	13.704	10.16	10.14	10.20	10.13	10.35	945,445	10.220	-2.01%
2023-03-13	0	13.90	13.88	13.90	13.56	14.10	965,135	13,310,823	13.792	10.37	10.35	10.37	10.11	10.52	1,294,135	10.285	1.76%
2023-03-10	0	13.66	13.66	13.70	13.66	14.38	982,702	13,657,360	13.898	10.19	10.19	10.22	10.19	10.72	1,317,691	10.365	-5.01%
2023-03-09	0	14.38	14.38	14.42	14.22	14.46	311,176	4,472,899	14.374	10.72	10.72	10.75	10.60	10.78	417,251	10.720	0.56%
2023-03-08	0	14.30	14.28	14.30	14.26	14.46	365,000	5,239,905	14.356	10.66	10.65	10.66	10.63	10.78	489,423	10.706	-2.59%
2023-03-07	0	14.68	14.50	14.68	14.50	14.70	276,153	4,038,622	14.625	10.95	10.81	10.95	10.81	10.96	370,289	10.907	1.24%
2023-03-06	0	14.50	14.46	14.56	14.26	14.52	259,250	3,751,300	14.470	10.81	10.78	10.86	10.63	10.83	347,625	10.791	0.83%
2023-03-03	0	14.38	14.38	14.42	14.26	14.42	369,192	5,312,718	14.390	10.72	10.72	10.75	10.63	10.75	495,044	10.732	-0.83%
2023-03-02	0	14.50	14.42	14.50	14.10	14.50	268,125	3,847,495	14.350	10.81	10.75	10.81	10.52	10.81	359,525	10.702	0.69%
2023-03-01	0	14.40	14.36	14.40	14.34	14.48	844,000	12,136,238	14.379	10.74	10.71	10.74	10.69	10.80	1,131,707	10.724	0.98%
2023-02-28	0	14.26	14.14	14.26	14.18	14.46	232,000	3,312,080	14.276	10.63	10.55	10.63	10.58	10.78	311,085	10.647	0.42%
2023-02-27	0	14.20	14.18	14.20	14.16	14.38	143,995	2,048,220	14.224	10.59	10.58	10.59	10.56	10.72	193,081	10.608	-1.39%
2023-02-24	0	14.40	14.36	14.40	14.26	14.42	289,345	4,149,269	14.340	10.74	10.71	10.74	10.63	10.75	387,978	10.695	-0.14%
2023-02-23	0	14.42	14.40	14.42	14.30	14.50	372,645	5,358,934	14.381	10.75	10.74	10.75	10.66	10.81	499,674	10.725	-0.55%
2023-02-22	0	14.50	14.48	14.52	14.36	14.70	430,000	6,224,640	14.476	10.81	10.80	10.83	10.71	10.96	576,581	10.796	-0.96%
2023-02-21	0	14.64	14.62	14.64	14.50	14.82	456,053	6,659,304	14.602	10.92	10.90	10.92	10.81	11.05	611,515	10.890	-0.81%
2023-02-20	0	14.76	14.64	14.76	14.60	14.86	832,248	12,220,880	14.684	11.01	10.92	11.01	10.89	11.08	1,115,949	10.951	0.68%
2023-02-17	0	14.66	14.62	14.68	14.60	14.80	322,000	4,734,240	14.703	10.93	10.90	10.95	10.89	11.04	431,765	10.965	-0.41%
2023-02-16	0	14.72	14.72	14.80	14.68	14.98	394,389	5,849,807	14.833	10.98	10.98	11.04	10.95	11.17	528,830	11.062	0.00%
2023-02-15	0	14.72	14.62	14.72	14.60	14.88	174,000	2,559,880	14.712	10.98	10.90	10.98	10.89	11.10	233,314	10.972	0.00%
2023-02-14	0	14.72	14.70	14.72	14.64	15.06	320,000	4,730,198	14.782	10.98	10.96	10.98	10.92	11.23	429,083	11.024	-0.81%
2023-02-13	0	14.84	14.82	14.84	14.76	15.06	430,000	6,394,880	14.872	11.07	11.05	11.07	11.01	11.23	576,581	11.091	-1.07%
2023-02-10	0	15.00	14.92	15.00	14.90	15.04	261,827	3,921,383	14.977	11.19	11.13	11.19	11.11	11.22	351,080	11.169	-0.13%
2023-02-09	0	15.02	15.02	15.08	15.00	15.10	175,000	2,633,040	15.046	11.20	11.20	11.25	11.19	11.26	234,655	11.221	0.40%
2023-02-08	0	14.96	14.96	14.98	14.94	15.14	243,000	3,648,780	15.016	11.16	11.16	11.17	11.14	11.29	325,835	11.198	-1.19%
2023-02-07	0	15.14	15.04	15.14	14.94	15.22	533,811	8,043,479	15.068	11.29	11.22	11.29	11.14	11.35	715,779	11.237	0.66%
2023-02-06	0	15.04	14.96	15.04	14.86	15.26	449,000	6,724,640	14.977	11.22	11.16	11.22	11.08	11.38	602,057	11.169	-1.57%
2023-02-03	0	15.28	15.20	15.28	14.80	15.30	2,167,300	32,790,486	15.130	11.40	11.34	11.40	11.04	11.41	2,906,101	11.283	1.19%
2023-02-02	0	15.10	15.02	15.12	14.80	15.34	2,049,820	31,018,824	15.132	11.26	11.20	11.28	11.04	11.44	2,748,573	11.285	1.62%
2023-02-01	0	14.86	14.70	14.86	14.34	14.86	706,000	10,293,060	14.579	11.08	10.96	11.08	10.69	11.08	946,665	10.873	2.77%
2023-01-31	0	14.46	14.28	14.46	14.20	14.80	4,831,264	70,497,992	14.592	10.78	10.65	10.78	10.59	11.04	6,478,171	10.882	-1.23%
2023-01-30	0	14.64	14.50	14.64	14.54	14.88	585,000	8,605,490	14.710	10.92	10.81	10.92	10.84	11.10	784,418	10.971	-0.68%
2023-01-27	0	14.74	14.66	14.74	14.58	14.80	324,000	4,771,510	14.727	10.99	10.93	10.99	10.87	11.04	434,447	10.983	-0.14%
2023-01-26	0	14.76	14.76	14.78	14.50	14.76	398,650	5,840,351	14.650	11.01	11.01	11.02	10.81	11.01	534,544	10.926	2.22%
2023-01-20	0	14.44	14.38	14.46	14.26	14.46	162,000	2,326,490	14.361	10.77	10.72	10.78	10.63	10.78	217,223	10.710	0.84%
2023-01-19	0	14.32	14.32	14.34	14.08	14.32	178,165	2,538,329	14.247	10.68	10.68	10.69	10.50	10.68	238,899	10.625	0.85%
2023-01-18	0	14.20	14.12	14.20	14.04	14.22	64,000	902,760	14.106	10.59	10.53	10.59	10.47	10.60	85,817	10.520	-0.56%
2023-01-17	0	14.28	14.06	14.28	13.94	14.30	264,938	3,735,412	14.099	10.65	10.49	10.65	10.40	10.66	355,251	10.515	0.56%
2023-01-16	0	14.20	14.06	14.20	14.02	14.28	353,000	4,992,334	14.143	10.59	10.49	10.59	10.46	10.65	473,332	10.547	0.85%
2023-01-13	0	14.08	14.00	14.08	13.90	14.08	443,000	6,205,175	14.007	10.50	10.44	10.50	10.37	10.50	594,012	10.446	0.72%
2023-01-12	0	13.98	13.90	13.98	13.84	14.08	414,242	5,773,938	13.939	10.43	10.37	10.43	10.32	10.50	555,451	10.395	-0.14%
2023-01-11	0	14.00	13.90	14.00	13.84	14.10	533,066	7,445,965	13.968	10.44	10.37	10.44	10.32	10.52	714,780	10.417	-0.71%
2023-01-10	0	14.10	14.10	14.24	14.00	14.24	251,000	3,538,308	14.097	10.52	10.52	10.62	10.44	10.62	336,562	10.513	-0.98%
2023-01-09	0	14.24	14.16	14.24	14.14	14.58	519,100	7,439,117	14.331	10.62	10.56	10.62	10.55	10.87	696,054	10.688	-1.66%
2023-01-06	0	14.48	14.40	14.48	14.34	14.60	494,488	7,153,244	14.466	10.80	10.74	10.80	10.69	10.89	663,052	10.788	-0.82%
2023-01-05	0	14.60	14.48	14.60	14.50	14.74	459,074	6,707,144	14.610	10.89	10.80	10.89	10.81	10.99	615,566	10.896	-0.68%
2023-01-04	0	14.70	14.60	14.70	14.52	14.76	475,117	6,953,425	14.635	10.96	10.89	10.96	10.83	11.01	637,077	10.915	1.24%
2023-01-03	0	14.52	14.42	14.52	14.06	14.52	808,000	11,598,580	14.355	10.83	10.75	10.83	10.49	10.83	1,083,435	10.705	1.26%
2022-12-30	0	14.34	14.18	14.36	14.14	14.34	485,000	6,893,460	14.213	10.69	10.58	10.71	10.55	10.69	650,329	10.600	0.70%
2022-12-29	0	14.24	14.10	14.24	13.96	14.24	101,000	1,432,680	14.185	10.62	10.52	10.62	10.41	10.62	135,429	10.579	-0.42%
2022-12-28	0	14.30	14.14	14.30	13.84	14.30	393,000	5,524,700	14.058	10.66	10.55	10.66	10.32	10.66	526,968	10.484	2.73%
2022-12-23	0	13.92	13.82	13.94	13.66	13.96	203,000	2,811,347	13.849	10.38	10.31	10.40	10.19	10.41	272,200	10.328	0.87%
2022-12-22	0	13.80	13.72	13.80	13.46	13.86	383,000	5,274,969	13.773	10.29	10.23	10.29	10.04	10.34	513,559	10.271	1.77%
2022-12-21	0	13.56	13.48	13.56	13.44	13.68	287,493	3,893,020	13.541	10.11	10.05	10.11	10.02	10.20	385,495	10.099	-1.02%
2022-12-20	0	13.70	13.70	13.72	13.62	13.88	602,000	8,268,183	13.735	10.22	10.22	10.23	10.16	10.35	807,213	10.243	-2.70%
2022-12-19	0	14.08	13.92	14.10	13.82	14.22	670,400	9,393,673	14.012	10.50	10.38	10.52	10.31	10.60	898,929	10.450	-0.98%
2022-12-16	0	14.22	14.06	14.22	13.84	14.26	1,663,999	23,534,455	14.143	10.60	10.49	10.60	10.32	10.63	2,231,232	10.548	1.28%
2022-12-15	0	14.04	14.04	14.16	13.90	14.20	684,648	9,644,630	14.087	10.47	10.47	10.56	10.37	10.59	918,034	10.506	-1.27%
2022-12-14	0	14.22	14.22	14.30	14.20	14.50	864,600	12,336,508	14.268	10.60	10.60	10.66	10.59	10.81	1,159,329	10.641	-1.93%
2022-12-13	0	14.50	14.38	14.50	14.04	14.50	375,026	5,368,985	14.316	10.81	10.72	10.81	10.47	10.81	502,867	10.677	1.12%
2022-12-12	0	14.34	14.26	14.36	14.14	14.66	325,039	4,652,925	14.315	10.69	10.63	10.71	10.55	10.93	435,840	10.676	-2.18%
2022-12-09	0	14.66	14.58	14.66	14.20	14.70	1,130,999	16,414,427	14.513	10.93	10.87	10.93	10.59	10.96	1,516,540	10.824	3.39%
2022-12-08	0	14.18	14.08	14.20	13.62	14.20	879,187	12,289,592	13.978	10.58	10.50	10.59	10.16	10.59	1,178,889	10.425	0.85%
2022-12-07	0	14.06	14.06	14.10	13.70	14.32	918,150	12,970,484	14.127	10.49	10.49	10.52	10.22	10.68	1,231,134	10.535	-1.26%
2022-12-06	0	14.24	14.20	14.26	13.82	14.24	946,999	13,349,930	14.097	10.62	10.59	10.63	10.31	10.62	1,269,817	10.513	2.30%
2022-12-05	0	13.92	13.88	13.92	13.50	13.94	807,504	11,130,534	13.784	10.38	10.35	10.38	10.07	10.40	1,082,770	10.280	3.11%
2022-12-02	0	13.50	13.50	13.68	13.36	13.86	353,504	4,793,140	13.559	10.07	10.07	10.20	9.964	10.34	474,008	10.112	-1.89%
2022-12-01	0	13.76	13.70	13.76	13.16	13.86	1,650,000	22,621,620	13.710	10.26	10.22	10.26	9.814	10.34	2,212,461	10.225	0.44%
2022-11-30	0	13.70	13.44	13.70	12.92	13.70	898,795	12,167,858	13.538	10.22	10.02	10.22	9.635	10.22	1,205,181	10.096	3.79%
2022-11-29	0	13.20	13.20	13.26	12.96	13.26	342,000	4,494,920	13.143	9.844	9.844	9.889	9.665	9.889	458,583	9.8018	1.07%
2022-11-28	0	13.06	13.00	13.08	12.74	13.20	179,000	2,319,160	12.956	9.740	9.695	9.755	9.501	9.844	240,018	9.6624	-1.06%
2022-11-25	0	13.20	13.10	13.20	12.80	13.22	379,000	4,948,320	13.056	9.844	9.770	9.844	9.546	9.859	508,196	9.7370	2.96%
2022-11-24	0	12.82	12.80	12.82	12.60	12.98	245,000	3,141,560	12.823	9.561	9.546	9.561	9.397	9.680	328,517	9.5629	1.42%
2022-11-23	0	12.64	12.62	12.64	12.40	12.80	361,000	4,561,720	12.636	9.427	9.412	9.427	9.248	9.546	484,060	9.4239	-0.16%
2022-11-22	0	12.66	12.58	12.66	12.46	12.94	373,750	4,743,365	12.691	9.442	9.382	9.442	9.292	9.650	501,156	9.4648	0.48%
2022-11-21	0	12.60	12.60	12.72	12.36	12.76	619,000	7,801,220	12.603	9.397	9.397	9.486	9.218	9.516	830,008	9.3990	-0.63%
2022-11-18	0	12.68	12.54	12.68	12.58	12.82	617,600	7,824,587	12.669	9.456	9.352	9.456	9.382	9.561	828,131	9.4485	-0.78%
2022-11-17	0	12.78	12.76	12.78	12.60	12.88	813,000	10,373,710	12.760	9.531	9.516	9.531	9.397	9.606	1,090,140	9.5159	-0.16%
2022-11-16	0	12.80	12.74	12.80	12.56	12.98	880,997	11,280,421	12.804	9.546	9.501	9.546	9.367	9.680	1,181,316	9.5490	1.91%
2022-11-15	0	12.56	12.48	12.56	12.16	12.58	482,000	5,990,860	12.429	9.367	9.307	9.367	9.069	9.382	646,307	9.2694	3.63%
2022-11-14	0	12.12	11.98	12.12	11.90	12.16	605,000	7,271,570	12.019	9.039	8.934	9.039	8.875	9.069	811,236	8.9636	4.12%
2022-11-11	0	11.64	11.64	11.66	11.06	11.80	1,113,792	12,800,476	11.493	8.681	8.681	8.696	8.248	8.800	1,493,467	8.5710	6.40%
2022-11-10	0	10.94	10.80	10.94	10.74	11.08	412,386	4,464,753	10.827	8.159	8.054	8.159	8.010	8.263	552,962	8.0742	0.00%
2022-11-09	0	10.94	10.82	10.94	10.80	11.18	1,090,470	11,973,160	10.980	8.159	8.069	8.159	8.054	8.338	1,462,195	8.1885	-0.73%
2022-11-08	0	11.02	10.92	11.02	10.72	11.02	1,959,998	21,258,242	10.846	8.218	8.144	8.218	7.995	8.218	2,628,132	8.0887	0.00%
2022-11-07	0	11.02	11.02	11.04	10.94	11.14	733,197	8,080,000	11.020	8.218	8.218	8.233	8.159	8.308	983,133	8.2186	2.80%
2022-11-04	0	10.72	10.72	10.86	10.12	10.92	1,860,000	19,952,652	10.727	7.995	7.995	8.099	7.547	8.144	2,494,047	8.0001	4.28%
2022-11-03	0	10.28	10.20	10.28	10.16	10.44	825,500	8,503,032	10.300	7.667	7.607	7.667	7.577	7.786	1,106,901	7.6818	-1.72%
2022-11-02	0	10.46	10.42	10.46	9.900	10.50	1,028,039	10,484,415	10.198	7.801	7.771	7.801	7.383	7.831	1,378,482	7.6058	0.00%
2022-11-01	0	10.46	10.46	10.48	10.18	10.52	794,500	8,213,185	10.338	7.801	7.801	7.816	7.592	7.846	1,065,333	7.7095	2.75%
2022-10-31	0	10.18	10.16	10.18	10.16	10.56	1,000,000	10,258,402	10.258	7.592	7.577	7.592	7.577	7.875	1,340,885	7.6505	-3.60%
2022-10-28	0	10.56	10.50	10.56	10.42	10.96	1,026,902	10,999,260	10.711	7.875	7.831	7.875	7.771	8.174	1,376,958	7.9881	-2.40%
2022-10-27	0	10.82	10.82	10.84	10.70	11.08	450,311	4,915,939	10.917	8.069	8.069	8.084	7.980	8.263	603,815	8.1415	0.00%
2022-10-26	0	10.82	10.80	10.92	10.70	11.28	1,393,570	15,134,288	10.860	8.069	8.054	8.144	7.980	8.412	1,868,617	8.0992	-1.28%
2022-10-25	0	10.96	10.96	11.02	10.90	11.36	1,018,750	11,200,455	10.994	8.174	8.174	8.218	8.129	8.472	1,366,027	8.1993	-3.35%
2022-10-24	0	11.34	11.32	11.34	11.34	11.96	724,790	8,338,901	11.505	8.457	8.442	8.457	8.457	8.919	971,860	8.5804	-5.34%
2022-10-21	0	11.98	11.96	12.00	11.86	12.16	117,000	1,407,640	12.031	8.934	8.919	8.949	8.845	9.069	156,884	8.9725	-1.16%
2022-10-20	0	12.12	12.10	12.12	12.00	12.16	352,463	4,266,590	12.105	9.039	9.024	9.039	8.949	9.069	472,612	9.0277	0.33%
2022-10-19	0	12.08	12.08	12.10	12.08	12.34	521,000	6,358,080	12.204	9.009	9.009	9.024	9.009	9.203	698,601	9.1012	-1.15%
2022-10-18	0	12.22	12.20	12.22	12.12	12.38	462,775	5,649,885	12.209	9.113	9.098	9.113	9.039	9.233	620,528	9.1050	0.16%
2022-10-17	0	12.20	12.16	12.20	12.10	12.32	261,228	3,187,974	12.204	9.098	9.069	9.098	9.024	9.188	350,277	9.1013	-0.49%
2022-10-14	0	12.26	12.26	12.30	12.26	12.66	418,575	5,235,262	12.507	9.143	9.143	9.173	9.143	9.442	561,261	9.3277	-0.97%
2022-10-13	0	12.38	12.36	12.38	12.18	12.66	141,000	1,744,680	12.374	9.233	9.218	9.233	9.084	9.442	189,065	9.2279	-0.48%
2022-10-12	0	12.44	12.42	12.44	12.40	12.70	445,354	5,550,939	12.464	9.277	9.263	9.277	9.248	9.471	597,169	9.2954	-0.64%
2022-10-11	0	12.52	12.52	12.54	12.40	12.70	548,000	6,879,740	12.554	9.337	9.337	9.352	9.248	9.471	734,805	9.3627	-0.16%
2022-10-10	0	12.54	12.54	12.66	12.54	12.94	253,191	3,205,625	12.661	9.352	9.352	9.442	9.352	9.650	339,500	9.4422	-3.54%
2022-10-07	0	13.00	12.88	13.00	12.88	13.10	368,000	4,764,990	12.948	9.695	9.606	9.695	9.606	9.770	493,446	9.6566	0.00%
2022-10-06	0	13.00	12.98	13.00	12.88	13.04	263,300	3,427,113	13.016	9.695	9.680	9.695	9.606	9.725	353,055	9.7070	-0.46%
2022-10-05	0	13.06	12.94	13.06	12.80	13.08	371,959	4,812,615	12.939	9.740	9.650	9.740	9.546	9.755	498,754	9.6493	3.65%
2022-10-03	0	12.60	12.58	12.60	12.50	12.84	1,035,000	13,128,180	12.684	9.397	9.382	9.397	9.322	9.576	1,387,816	9.4596	-0.63%
2022-09-30	0	12.68	12.68	12.72	12.16	12.80	1,566,000	19,537,760	12.476	9.456	9.456	9.486	9.069	9.546	2,099,826	9.3045	3.76%
2022-09-29	0	12.22	12.20	12.22	12.20	12.50	540,999	6,649,787	12.292	9.113	9.098	9.113	9.098	9.322	725,418	9.1668	-0.65%
2022-09-28	0	12.30	12.30	12.32	12.30	12.76	499,999	6,231,880	12.464	9.173	9.173	9.188	9.173	9.516	670,441	9.2952	-3.61%
2022-09-27	0	12.76	12.72	12.76	12.64	12.86	302,000	3,848,639	12.744	9.516	9.486	9.516	9.427	9.591	404,947	9.5040	0.00%
2022-09-26	0	12.76	12.74	12.76	12.74	13.08	566,000	7,280,360	12.863	9.516	9.501	9.516	9.501	9.755	758,941	9.5928	-2.15%
2022-09-23	0	13.04	13.04	13.12	13.04	13.30	461,842	6,048,879	13.097	9.725	9.725	9.785	9.725	9.919	619,277	9.7676	-1.06%
2022-09-22	0	13.18	13.16	13.18	13.14	13.34	333,022	4,399,780	13.212	9.829	9.814	9.829	9.799	9.949	446,544	9.8530	-1.20%
2022-09-21	0	13.34	13.30	13.40	13.28	13.50	743,084	9,978,616	13.429	9.949	9.919	9.993	9.904	10.07	996,390	10.015	-0.45%
2022-09-20	0	13.40	13.36	13.40	13.30	13.50	639,834	8,575,292	13.402	9.993	9.964	9.993	9.919	10.07	857,944	9.9952	0.75%
2022-09-19	0	13.30	13.30	13.38	13.30	13.54	419,000	5,626,340	13.428	9.919	9.919	9.978	9.919	10.10	561,831	10.014	-0.75%
2022-09-16	0	13.40	13.38	13.40	13.40	13.62	1,496,343	20,101,624	13.434	9.993	9.978	9.993	9.993	10.16	2,006,424	10.019	-0.74%
2022-09-15	0	13.50	13.48	13.50	13.44	13.62	643,640	8,710,373	13.533	10.07	10.05	10.07	10.02	10.16	863,047	10.093	-0.74%
2022-09-14	0	13.60	13.58	13.60	13.44	13.62	1,167,027	15,850,356	13.582	10.14	10.13	10.14	10.02	10.16	1,564,849	10.129	0.00%
2022-09-13	0	13.60	13.56	13.68	13.44	13.70	1,016,773	13,810,625	13.583	10.14	10.11	10.20	10.02	10.22	1,363,376	10.130	1.49%
2022-09-09	0	13.40	13.40	13.46	13.22	13.46	802,000	10,752,928	13.408	9.993	9.993	10.04	9.859	10.04	1,075,390	9.9991	1.28%
2022-09-08	0	13.44	13.34	13.44	13.28	13.50	869,890	11,638,523	13.379	9.867	9.793	9.867	9.749	9.911	1,184,937	9.8221	1.05%
2022-09-07	0	13.30	13.30	13.36	13.24	13.42	516,348	6,875,833	13.316	9.764	9.764	9.808	9.720	9.852	703,353	9.7758	-0.15%
2022-09-06	0	13.32	13.32	13.34	13.24	13.46	662,000	8,843,980	13.359	9.779	9.779	9.793	9.720	9.881	901,756	9.8075	0.60%
2022-09-05	0	13.24	13.24	13.28	13.18	13.28	382,000	5,059,180	13.244	9.720	9.720	9.749	9.676	9.749	520,349	9.7227	-0.90%
2022-09-02	0	13.36	13.30	13.38	13.22	13.38	250,006	3,326,490	13.306	9.808	9.764	9.823	9.705	9.823	340,550	9.7680	1.21%
2022-09-01	0	13.20	13.20	13.24	13.04	13.30	932,411	12,321,343	13.214	9.690	9.690	9.720	9.573	9.764	1,270,102	9.7011	-0.75%
2022-08-31	0	13.30	13.28	13.30	13.30	13.46	1,003,000	13,398,470	13.358	9.764	9.749	9.764	9.764	9.881	1,366,256	9.8067	-1.19%
2022-08-30	0	13.46	13.46	13.48	13.44	13.56	309,823	4,179,588	13.490	9.881	9.881	9.896	9.867	9.955	422,031	9.9035	-0.74%
2022-08-29	0	13.56	13.50	13.58	13.38	13.60	180,000	2,434,840	13.527	9.955	9.911	9.969	9.823	9.984	245,190	9.9304	0.15%
2022-08-26	0	13.54	13.50	13.54	13.46	13.64	136,500	1,847,620	13.536	9.940	9.911	9.940	9.881	10.01	185,936	9.9369	0.89%
2022-08-25	0	13.42	13.42	13.44	13.30	13.58	252,000	3,382,380	13.422	9.852	9.852	9.867	9.764	9.969	343,267	9.8535	0.30%
2022-08-24	0	13.38	13.38	13.42	13.28	13.50	664,000	8,885,720	13.382	9.823	9.823	9.852	9.749	9.911	904,480	9.8241	-0.89%
2022-08-23	0	13.50	13.50	13.52	13.50	13.70	518,000	7,033,000	13.577	9.911	9.911	9.925	9.911	10.06	705,604	9.9674	-2.03%
2022-08-22	0	13.78	13.72	13.78	13.64	13.82	397,000	5,455,160	13.741	10.12	10.07	10.12	10.01	10.15	540,781	10.088	-0.14%
2022-08-19	0	13.80	13.74	13.80	13.70	13.90	268,013	3,702,860	13.816	10.13	10.09	10.13	10.06	10.20	365,079	10.143	0.00%
2022-08-18	0	13.80	13.72	13.80	13.64	13.82	387,000	5,327,280	13.766	10.13	10.07	10.13	10.01	10.15	527,159	10.106	0.73%
2022-08-17	0	13.70	13.64	13.70	13.56	13.74	252,000	3,450,199	13.691	10.06	10.01	10.06	9.955	10.09	343,267	10.051	0.59%
2022-08-16	0	13.62	13.54	13.62	13.50	13.70	1,108,000	15,054,960	13.588	9.999	9.940	9.999	9.911	10.06	1,509,283	9.9749	0.44%
2022-08-15	0	13.56	13.56	13.58	13.54	13.80	782,000	10,627,890	13.591	9.955	9.955	9.969	9.940	10.13	1,065,216	9.9772	-1.74%
2022-08-12	0	13.80	13.76	13.80	13.70	13.94	631,614	8,714,870	13.798	10.13	10.10	10.13	10.06	10.23	860,365	10.129	0.29%
2022-08-11	0	13.76	13.74	13.80	13.68	13.84	395,620	5,453,265	13.784	10.10	10.09	10.13	10.04	10.16	538,901	10.119	1.18%
2022-08-10	0	13.60	13.54	13.60	13.54	13.84	814,796	11,103,529	13.627	9.984	9.940	9.984	9.940	10.16	1,109,890	10.004	-1.59%
2022-08-09	0	13.82	13.76	13.82	13.64	13.86	200,005	2,755,829	13.779	10.15	10.10	10.15	10.01	10.17	272,441	10.115	0.73%
2022-08-08	0	13.72	13.72	13.74	13.64	13.92	380,001	5,253,493	13.825	10.07	10.07	10.09	10.01	10.22	517,626	10.149	-1.15%
2022-08-05	0	13.88	13.86	13.88	13.60	13.92	629,943	8,686,122	13.789	10.19	10.17	10.19	9.984	10.22	858,089	10.123	2.06%
2022-08-04	0	13.60	13.60	13.64	13.54	13.72	409,033	5,563,241	13.601	9.984	9.984	10.01	9.940	10.07	557,172	9.9848	0.44%
2022-08-03	0	13.54	13.52	13.60	13.52	13.78	1,329,020	18,052,842	13.584	9.940	9.925	9.984	9.925	10.12	1,810,350	9.9720	-1.74%
2022-08-02	0	13.78	13.74	13.78	13.66	13.92	918,878	12,634,853	13.750	10.12	10.09	10.12	10.03	10.22	1,251,667	10.094	-1.57%
2022-08-01	0	14.00	14.00	14.08	14.00	14.12	659,250	9,285,605	14.085	10.28	10.28	10.34	10.28	10.37	898,010	10.340	-1.13%
2022-07-29	0	14.16	14.16	14.22	14.16	14.48	368,000	5,238,400	14.235	10.40	10.40	10.44	10.40	10.63	501,278	10.450	-2.21%
2022-07-28	0	14.48	14.46	14.48	14.16	14.48	246,201	3,517,146	14.286	10.63	10.62	10.63	10.40	10.63	335,367	10.487	1.54%
2022-07-27	0	14.26	14.26	14.28	14.16	14.32	221,000	3,150,440	14.255	10.47	10.47	10.48	10.40	10.51	301,039	10.465	-0.14%
2022-07-26	0	14.28	14.28	14.32	14.18	14.34	276,000	3,932,460	14.248	10.48	10.48	10.51	10.41	10.53	375,959	10.460	0.28%
2022-07-25	0	14.24	14.24	14.34	14.02	14.36	376,000	5,341,880	14.207	10.45	10.45	10.53	10.29	10.54	512,176	10.430	0.99%
2022-07-22	0	14.10	14.08	14.10	14.04	14.24	194,000	2,743,260	14.141	10.35	10.34	10.35	10.31	10.45	264,261	10.381	-0.28%
2022-07-21	0	14.14	14.10	14.16	14.00	14.20	443,000	6,240,750	14.087	10.38	10.35	10.40	10.28	10.42	603,441	10.342	-0.42%
2022-07-20	0	14.20	14.18	14.20	14.08	14.20	421,814	5,958,308	14.125	10.42	10.41	10.42	10.34	10.42	574,582	10.370	0.57%
2022-07-19	0	14.12	14.12	14.16	14.12	14.20	211,095	2,986,339	14.147	10.37	10.37	10.40	10.37	10.42	287,547	10.386	-0.84%
2022-07-18	0	14.24	14.20	14.24	14.02	14.28	107,352	1,524,187	14.198	10.45	10.42	10.45	10.29	10.48	146,232	10.423	1.42%
2022-07-15	0	14.04	14.04	14.12	14.04	14.38	474,000	6,708,230	14.152	10.31	10.31	10.37	10.31	10.56	645,668	10.390	-1.40%
2022-07-14	0	14.24	14.22	14.24	14.10	14.58	1,102,000	15,654,600	14.206	10.45	10.44	10.45	10.35	10.70	1,501,110	10.429	-2.86%
2022-07-13	0	14.66	14.56	14.66	14.50	14.80	824,886	12,048,362	14.606	10.76	10.69	10.76	10.64	10.87	1,123,634	10.723	0.55%
2022-07-12	0	14.58	14.56	14.58	14.52	14.88	237,000	3,472,880	14.654	10.70	10.69	10.70	10.66	10.92	322,834	10.757	-1.09%
2022-07-11	0	14.74	14.74	14.76	14.66	15.02	332,000	4,911,940	14.795	10.82	10.82	10.84	10.76	11.03	452,240	10.861	-1.86%
2022-07-08	0	15.02	15.00	15.02	14.82	15.02	220,099	3,298,786	14.988	11.03	11.01	11.03	10.88	11.03	299,812	11.003	0.67%
2022-07-07	0	14.92	14.92	14.96	14.82	15.12	554,000	8,270,305	14.928	10.95	10.95	10.98	10.88	11.10	754,642	10.959	-0.93%
2022-07-06	0	15.06	14.96	15.06	14.88	15.18	689,814	10,343,972	14.995	11.06	10.98	11.06	10.92	11.14	939,643	11.008	0.67%
2022-07-05	0	14.96	14.82	14.98	14.64	14.96	293,000	4,353,260	14.858	10.98	10.88	11.00	10.75	10.98	399,116	10.907	1.77%
2022-07-04	0	14.70	14.66	14.76	14.58	14.98	1,562,630	23,096,794	14.781	10.79	10.76	10.84	10.70	11.00	2,128,566	10.851	-0.68%
2022-06-30	0	14.80	14.80	14.82	14.80	15.22	495,984	7,373,659	14.867	10.87	10.87	10.88	10.87	11.17	675,614	10.914	-1.73%
2022-06-29	0	15.06	14.98	15.06	14.92	15.20	676,251	10,213,970	15.104	11.06	11.00	11.06	10.95	11.16	921,168	11.088	0.27%
2022-06-28	0	15.02	14.94	15.02	14.76	15.02	241,210	3,611,196	14.971	11.03	10.97	11.03	10.84	11.03	328,569	10.991	1.35%
2022-06-27	0	14.82	14.76	14.82	14.70	14.96	488,630	7,250,567	14.839	10.88	10.84	10.88	10.79	10.98	665,597	10.893	2.07%
2022-06-24	0	14.52	14.48	14.52	14.44	14.70	312,800	4,540,728	14.516	10.66	10.63	10.66	10.60	10.79	426,087	10.657	0.28%
2022-06-23	0	14.48	14.48	14.58	14.48	14.64	307,000	4,465,680	14.546	10.63	10.63	10.70	10.63	10.75	418,186	10.679	-0.41%
2022-06-22	0	14.54	14.50	14.54	14.50	14.60	192,000	2,793,900	14.552	10.67	10.64	10.67	10.64	10.72	261,536	10.683	0.14%
2022-06-21	0	14.52	14.50	14.52	14.40	14.58	425,000	6,152,160	14.476	10.66	10.64	10.66	10.57	10.70	578,922	10.627	0.83%
2022-06-20	0	14.40	14.38	14.40	14.38	14.50	216,145	3,118,533	14.428	10.57	10.56	10.57	10.56	10.64	294,426	10.592	0.70%
2022-06-17	0	14.30	14.30	14.34	14.30	14.50	955,145	13,698,674	14.342	10.50	10.50	10.53	10.50	10.64	1,301,069	10.529	-0.28%
2022-06-16	0	14.34	14.28	14.36	14.26	14.46	6,085,560	87,678,686	14.408	10.53	10.48	10.54	10.47	10.62	8,289,562	10.577	-0.28%
2022-06-15	0	14.38	14.38	14.42	14.36	14.50	708,000	10,202,360	14.410	10.56	10.56	10.59	10.54	10.64	964,416	10.579	0.28%
2022-06-14	0	14.34	14.34	14.42	14.30	14.50	892,066	12,807,363	14.357	10.53	10.53	10.59	10.50	10.64	1,215,145	10.540	-1.24%
2022-06-13	0	14.52	14.50	14.52	14.50	14.94	403,157	5,898,581	14.631	10.66	10.64	10.66	10.64	10.97	549,168	10.741	-2.16%
2022-06-10	0	14.84	14.84	14.88	14.80	15.02	596,625	8,885,505	14.893	10.89	10.89	10.92	10.87	11.03	812,704	10.933	-0.93%
2022-06-09	0	14.98	14.98	15.04	14.80	15.08	837,000	12,550,118	14.994	11.00	11.00	11.04	10.87	11.07	1,140,136	11.008	1.22%
2022-06-08	0	14.80	14.80	14.84	14.76	15.00	620,100	9,234,212	14.891	10.87	10.87	10.89	10.84	11.01	844,681	10.932	0.41%
2022-06-07	0	14.74	14.72	14.74	14.54	14.86	400,000	5,910,540	14.776	10.82	10.81	10.82	10.67	10.91	544,868	10.848	0.27%
2022-06-06	0	14.70	14.68	14.72	14.46	14.78	755,000	11,086,060	14.684	10.79	10.78	10.81	10.62	10.85	1,028,438	10.780	0.96%
2022-06-02	0	14.56	14.54	14.56	14.46	14.96	776,000	11,297,640	14.559	10.69	10.67	10.69	10.62	10.98	1,057,043	10.688	-1.75%
2022-06-01	0	14.82	14.82	14.96	14.72	15.00	1,211,100	17,873,257	14.758	10.88	10.88	10.98	10.81	11.01	1,649,723	10.834	0.95%
2022-05-31	0	14.68	14.68	14.88	14.68	14.92	870,000	12,865,720	14.788	10.78	10.78	10.92	10.78	10.95	1,185,087	10.856	-0.27%
2022-05-30	0	14.72	14.72	14.76	14.54	14.82	200,000	2,935,940	14.680	10.81	10.81	10.84	10.67	10.88	272,434	10.777	1.94%
2022-05-27	0	14.44	14.44	14.54	14.42	14.58	302,200	4,385,420	14.512	10.60	10.60	10.67	10.59	10.70	411,648	10.653	0.70%
2022-05-26	0	14.34	14.34	14.36	14.20	14.56	772,000	11,083,310	14.357	10.53	10.53	10.54	10.42	10.69	1,051,595	10.540	-1.38%
2022-05-25	0	14.54	14.50	14.54	14.50	14.66	526,060	7,641,176	14.525	10.67	10.64	10.67	10.64	10.76	716,583	10.663	-0.41%
2022-05-24	0	14.60	14.58	14.60	14.50	14.60	226,060	3,291,312	14.559	10.72	10.70	10.72	10.64	10.72	307,932	10.688	0.00%
2022-05-23	0	14.60	14.58	14.60	14.56	14.84	429,814	6,286,600	14.626	10.72	10.70	10.72	10.69	10.89	585,479	10.738	-0.95%
2022-05-20	0	14.74	14.74	14.76	14.50	14.74	1,261,000	18,405,670	14.596	10.82	10.82	10.84	10.64	10.82	1,717,695	10.715	1.66%
2022-05-19	0	14.50	14.50	14.56	14.50	14.66	369,000	5,371,150	14.556	10.64	10.64	10.69	10.64	10.76	502,640	10.686	-1.23%
2022-05-18	0	14.68	14.64	14.70	14.58	14.72	244,970	3,592,423	14.665	10.78	10.75	10.79	10.70	10.81	333,691	10.766	0.00%
2022-05-17	0	14.68	14.58	14.68	14.44	14.80	180,000	2,629,860	14.610	10.78	10.70	10.78	10.60	10.87	245,190	10.726	0.96%
2022-05-16	0	14.54	14.48	14.56	14.42	14.60	169,491	2,458,930	14.508	10.67	10.63	10.69	10.59	10.72	230,875	10.650	0.97%
2022-05-13	0	14.40	14.40	14.44	14.32	14.46	519,814	7,488,616	14.406	10.57	10.57	10.60	10.51	10.62	708,075	10.576	0.28%
2022-05-12	0	14.36	14.34	14.38	14.36	14.70	361,088	5,225,811	14.472	10.54	10.53	10.56	10.54	10.79	491,863	10.625	-1.64%
2022-05-11	0	14.60	14.60	14.70	14.56	14.90	654,255	9,593,007	14.662	10.72	10.72	10.79	10.69	10.94	891,206	10.764	-0.95%
2022-05-10	0	14.74	14.74	14.78	14.72	15.00	316,000	4,679,080	14.807	10.82	10.82	10.85	10.81	11.01	430,445	10.870	-2.25%
2022-05-06	0	15.08	15.06	15.18	15.02	15.18	197,702	2,982,103	15.084	11.07	11.06	11.14	11.03	11.14	269,304	11.073	-1.31%
2022-05-05	0	15.28	15.12	15.34	15.12	15.36	180,516	2,759,994	15.289	11.22	11.10	11.26	11.10	11.28	245,893	11.224	0.39%
2022-05-04	0	15.22	15.22	15.24	15.14	15.28	273,300	4,160,652	15.224	11.17	11.17	11.19	11.11	11.22	372,281	11.176	0.13%
2022-05-03	0	15.20	15.20	15.28	15.12	15.50	1,107,056	16,941,622	15.303	11.16	11.16	11.22	11.10	11.38	1,507,998	11.235	-1.30%
2022-04-29	0	15.40	15.40	15.52	15.38	16.00	636,284	9,839,621	15.464	11.31	11.31	11.39	11.29	11.75	866,726	11.353	-1.72%
2022-04-28	0	16.32	16.22	16.32	16.06	16.40	257,000	4,164,700	16.205	11.50	11.43	11.50	11.32	11.56	364,599	11.423	1.87%
2022-04-27	0	16.02	15.98	16.04	15.88	16.08	900,285	14,403,310	15.999	11.29	11.26	11.31	11.19	11.33	1,277,210	11.277	-0.50%
2022-04-26	0	16.10	16.10	16.16	16.10	16.40	550,000	8,930,350	16.237	11.35	11.35	11.39	11.35	11.56	780,270	11.445	-2.42%
2022-04-25	0	16.50	16.48	16.50	16.42	16.58	212,056	3,493,952	16.477	11.63	11.62	11.63	11.57	11.69	300,838	11.614	-0.96%
2022-04-22	0	16.66	16.62	16.66	16.50	16.68	129,056	2,146,011	16.629	11.74	11.72	11.74	11.63	11.76	183,088	11.721	0.12%
2022-04-21	0	16.64	16.64	16.72	16.48	16.80	686,230	11,436,755	16.666	11.73	11.73	11.79	11.62	11.84	973,536	11.748	-0.60%
2022-04-20	0	16.74	16.74	16.78	16.74	17.08	209,301	3,518,204	16.809	11.80	11.80	11.83	11.80	12.04	296,930	11.849	-1.06%
2022-04-19	0	16.92	16.84	16.92	16.82	17.04	110,000	1,858,900	16.899	11.93	11.87	11.93	11.86	12.01	156,054	11.912	-0.35%
2022-04-14	0	16.98	16.94	17.00	16.78	17.14	505,000	8,586,860	17.004	11.97	11.94	11.98	11.83	12.08	716,430	11.986	1.19%
2022-04-13	0	16.78	16.74	16.78	16.64	16.98	222,064	3,729,769	16.796	11.83	11.80	11.83	11.73	11.97	315,036	11.839	-0.12%
2022-04-12	0	16.80	16.66	16.80	16.56	16.80	124,000	2,065,920	16.661	11.84	11.74	11.84	11.67	11.84	175,915	11.744	1.82%
2022-04-11	0	16.50	16.50	16.62	16.50	16.68	339,000	5,616,160	16.567	11.63	11.63	11.72	11.63	11.76	480,930	11.678	-0.96%
2022-04-08	0	16.66	16.64	16.72	16.56	16.84	161,000	2,680,080	16.646	11.74	11.73	11.79	11.67	11.87	228,406	11.734	-0.36%
2022-04-07	0	16.72	16.72	16.76	16.62	17.00	216,000	3,621,080	16.764	11.79	11.79	11.81	11.72	11.98	306,433	11.817	-2.56%
2022-04-06	0	17.16	17.12	17.16	16.82	17.22	697,000	11,882,771	17.048	12.10	12.07	12.10	11.86	12.14	988,815	12.017	1.42%
2022-04-04	0	16.92	16.88	16.96	16.80	17.06	188,000	3,176,480	16.896	11.93	11.90	11.95	11.84	12.03	266,710	11.910	0.36%
2022-04-01	0	16.86	16.76	16.86	16.62	16.88	869,750	14,508,545	16.681	11.88	11.81	11.88	11.72	11.90	1,233,891	11.758	1.32%
2022-03-31	0	16.64	16.64	16.84	16.64	17.08	299,227	5,031,369	16.815	11.73	11.73	11.87	11.73	12.04	424,505	11.852	-1.89%
2022-03-30	0	16.96	16.80	16.96	16.60	17.26	611,000	10,407,473	17.034	11.95	11.84	11.95	11.70	12.17	866,809	12.007	1.80%
2022-03-29	0	16.66	16.66	16.74	16.66	17.00	224,027	3,750,992	16.743	11.74	11.74	11.80	11.74	11.98	317,821	11.802	-1.88%
2022-03-28	0	16.98	16.90	16.98	16.72	16.98	569,000	9,608,560	16.887	11.97	11.91	11.97	11.79	11.97	807,225	11.903	2.29%
2022-03-25	0	16.60	16.46	16.60	16.30	16.96	802,099	13,271,991	16.547	11.70	11.60	11.70	11.49	11.95	1,137,916	11.663	-0.95%
2022-03-24	0	16.76	16.62	16.76	16.28	16.76	211,000	3,502,040	16.597	11.81	11.72	11.81	11.48	11.81	299,340	11.699	1.33%
2022-03-23	0	16.54	16.38	16.54	16.32	16.58	328,000	5,409,060	16.491	11.66	11.55	11.66	11.50	11.69	465,325	11.624	-0.72%
2022-03-22	0	16.66	16.58	16.66	16.32	16.70	416,224	6,901,445	16.581	11.74	11.69	11.74	11.50	11.77	590,486	11.688	1.59%
2022-03-21	0	16.40	16.32	16.40	16.20	16.42	590,341	9,592,827	16.250	11.56	11.50	11.56	11.42	11.57	837,501	11.454	1.23%
2022-03-18	0	16.20	16.20	16.22	15.98	16.42	2,789,308	45,145,173	16.185	11.42	11.42	11.43	11.26	11.57	3,957,115	11.409	0.75%
2022-03-17	0	16.08	16.08	16.12	15.80	16.22	615,750	9,893,200	16.067	11.33	11.33	11.36	11.14	11.43	873,548	11.325	4.15%
2022-03-16	0	15.44	15.44	15.56	15.12	15.76	810,750	12,482,953	15.397	10.88	10.88	10.97	10.66	11.11	1,150,189	10.853	-0.13%
2022-03-15	0	15.46	15.16	15.46	15.10	15.60	1,247,000	19,140,300	15.349	10.90	10.69	10.90	10.64	11.00	1,769,085	10.819	-2.15%
2022-03-14	0	15.80	15.80	15.82	15.68	16.10	719,999	11,412,804	15.851	11.14	11.14	11.15	11.05	11.35	1,021,443	11.173	-3.07%
2022-03-11	0	16.30	16.16	16.30	16.02	16.42	635,105	10,308,051	16.230	11.49	11.39	11.49	11.29	11.57	901,006	11.441	-0.61%
2022-03-10	0	16.40	16.32	16.40	16.24	16.44	493,191	8,041,768	16.306	11.56	11.50	11.56	11.45	11.59	699,677	11.494	1.11%
2022-03-09	0	16.22	16.22	16.24	16.06	16.58	866,370	14,050,797	16.218	11.43	11.43	11.45	11.32	11.69	1,229,095	11.432	-1.82%
2022-03-08	0	16.52	16.50	16.52	16.50	16.98	383,000	6,409,540	16.735	11.64	11.63	11.64	11.63	11.97	543,352	11.796	-1.67%
2022-03-07	0	16.80	16.74	16.80	16.50	16.90	853,119	14,233,866	16.685	11.84	11.80	11.84	11.63	11.91	1,210,297	11.761	-0.94%
2022-03-04	0	16.96	16.96	16.98	16.82	17.08	531,000	8,993,250	16.936	11.95	11.95	11.97	11.86	12.04	753,315	11.938	-1.28%
2022-03-03	0	17.18	17.08	17.20	16.96	17.34	646,000	11,040,480	17.091	12.11	12.04	12.12	11.95	12.22	916,463	12.047	0.70%
2022-03-02	0	17.06	17.02	17.06	17.00	17.32	211,000	3,603,420	17.078	12.03	12.00	12.03	11.98	12.21	299,340	12.038	-0.81%
2022-03-01	0	17.20	17.18	17.20	17.12	17.32	558,315	9,607,404	17.208	12.12	12.11	12.12	12.07	12.21	792,066	12.130	-0.12%
2022-02-28	0	17.22	17.20	17.22	17.18	17.48	553,062	9,553,795	17.274	12.14	12.12	12.14	12.11	12.32	784,614	12.176	-2.38%
2022-02-25	0	17.64	17.58	17.64	17.00	17.70	538,000	9,428,660	17.525	12.43	12.39	12.43	11.98	12.48	763,246	12.353	2.80%
2022-02-24	0	17.16	17.14	17.20	17.10	17.54	400,000	6,882,210	17.206	12.10	12.08	12.12	12.05	12.36	567,469	12.128	-2.17%
2022-02-23	0	17.54	17.54	17.56	17.26	17.70	399,662	6,995,618	17.504	12.36	12.36	12.38	12.17	12.48	566,990	12.338	0.46%
2022-02-22	0	17.46	17.44	17.46	17.22	17.60	478,000	8,347,550	17.463	12.31	12.29	12.31	12.14	12.41	678,126	12.310	-1.13%
2022-02-21	0	17.66	17.66	17.80	17.52	17.90	365,060	6,461,269	17.699	12.45	12.45	12.55	12.35	12.62	517,901	12.476	-0.90%
2022-02-18	0	17.82	17.78	17.82	17.54	17.94	161,385	2,875,500	17.818	12.56	12.53	12.56	12.36	12.65	228,952	12.559	0.34%
2022-02-17	0	17.76	17.76	17.82	17.74	17.96	245,825	4,378,602	17.812	12.52	12.52	12.56	12.50	12.66	348,745	12.555	-0.56%
2022-02-16	0	17.86	17.84	17.86	17.66	17.94	339,500	6,064,965	17.864	12.59	12.58	12.59	12.45	12.65	481,639	12.592	0.90%
2022-02-15	0	17.70	17.66	17.70	17.62	17.70	395,000	6,974,780	17.658	12.48	12.45	12.48	12.42	12.48	560,376	12.447	0.80%
2022-02-14	0	17.56	17.56	17.58	17.48	17.80	186,000	3,270,220	17.582	12.38	12.38	12.39	12.32	12.55	263,873	12.393	-0.57%
2022-02-11	0	17.66	17.60	17.66	17.48	17.66	313,960	5,516,187	17.570	12.45	12.41	12.45	12.32	12.45	445,406	12.385	0.91%
2022-02-10	0	17.50	17.50	17.54	17.50	17.80	287,783	5,053,975	17.562	12.34	12.34	12.36	12.34	12.55	408,270	12.379	-0.91%
2022-02-09	0	17.66	17.62	17.66	17.54	17.70	186,000	3,279,260	17.630	12.45	12.42	12.45	12.36	12.48	263,873	12.427	0.68%
2022-02-08	0	17.54	17.54	17.56	17.46	17.76	247,167	4,345,125	17.580	12.36	12.36	12.38	12.31	12.52	350,649	12.392	-0.90%
2022-02-07	0	17.70	17.62	17.70	17.38	17.70	376,032	6,619,350	17.603	12.48	12.42	12.48	12.25	12.48	533,466	12.408	1.14%
2022-02-04	0	17.50	17.38	17.50	17.28	17.56	537,366	9,336,790	17.375	12.34	12.25	12.34	12.18	12.38	762,346	12.247	1.16%
2022-01-31	0	17.30	17.30	17.34	17.18	17.38	204,000	3,524,600	17.277	12.19	12.19	12.22	12.11	12.25	289,409	12.179	1.29%
2022-01-28	0	17.08	17.08	17.14	17.04	17.32	413,000	7,090,220	17.168	12.04	12.04	12.08	12.01	12.21	585,912	12.101	0.83%
2022-01-27	0	16.94	16.94	16.98	16.84	17.28	294,000	4,992,020	16.980	11.94	11.94	11.97	11.87	12.18	417,090	11.969	-1.51%
2022-01-26	0	17.20	17.20	17.24	17.14	17.50	245,000	4,235,047	17.286	12.12	12.12	12.15	12.08	12.34	347,575	12.185	0.00%
2022-01-25	0	17.20	17.18	17.20	17.04	17.32	351,978	6,053,779	17.199	12.12	12.11	12.12	12.01	12.21	499,342	12.124	-0.58%
2022-01-24	0	17.30	17.28	17.30	17.24	17.60	639,570	11,141,655	17.421	12.19	12.18	12.19	12.15	12.41	907,340	12.279	-1.26%
2022-01-21	0	17.52	17.52	17.56	17.28	17.56	446,284	7,811,464	17.503	12.35	12.35	12.38	12.18	12.38	633,131	12.338	1.39%
2022-01-20	0	17.28	17.26	17.28	16.90	17.50	1,087,240	18,820,672	17.311	12.18	12.17	12.18	11.91	12.34	1,542,438	12.202	3.23%
2022-01-19	0	16.74	16.74	16.76	16.68	16.92	346,000	5,795,250	16.749	11.80	11.80	11.81	11.76	11.93	490,861	11.806	-0.71%
2022-01-18	0	16.86	16.78	16.86	16.68	16.88	630,280	10,585,844	16.795	11.88	11.83	11.88	11.76	11.90	894,161	11.839	0.84%
2022-01-17	0	16.72	16.70	16.74	16.52	16.74	300,000	5,000,080	16.667	11.79	11.77	11.80	11.64	11.80	425,602	11.748	0.97%
2022-01-14	0	16.56	16.54	16.56	16.42	16.58	435,000	7,187,320	16.523	11.67	11.66	11.67	11.57	11.69	617,123	11.647	0.73%
2022-01-13	0	16.44	16.34	16.46	16.32	16.68	251,843	4,144,289	16.456	11.59	11.52	11.60	11.50	11.76	357,283	11.599	0.12%
2022-01-12	0	16.42	16.42	16.44	16.32	16.50	354,604	5,813,558	16.395	11.57	11.57	11.59	11.50	11.63	503,067	11.556	-0.36%
2022-01-11	0	16.48	16.46	16.48	16.34	16.70	535,000	8,832,840	16.510	11.62	11.60	11.62	11.52	11.77	758,990	11.638	-0.12%
2022-01-10	0	16.50	16.46	16.50	16.32	16.54	371,000	6,102,630	16.449	11.63	11.60	11.63	11.50	11.66	526,328	11.595	0.86%
2022-01-07	0	16.36	16.30	16.36	16.18	16.40	926,423	15,060,758	16.257	11.53	11.49	11.53	11.41	11.56	1,314,291	11.459	0.99%
2022-01-06	0	16.20	16.20	16.22	16.12	16.34	263,058	4,260,279	16.195	11.42	11.42	11.43	11.36	11.52	373,193	11.416	-1.46%
2022-01-05	0	16.44	16.44	16.46	16.32	16.58	371,868	6,118,530	16.453	11.59	11.59	11.60	11.50	11.69	527,559	11.598	-0.48%
2022-01-04	0	16.52	16.48	16.52	16.38	16.52	262,429	4,323,989	16.477	11.64	11.62	11.64	11.55	11.64	372,301	11.614	0.98%
2022-01-03	0	16.36	16.34	16.36	16.30	16.50	356,056	5,878,032	16.509	11.53	11.52	11.53	11.49	11.63	505,127	11.637	-1.80%
2021-12-31	0	16.66	16.52	16.68	16.44	16.78	133,056	2,200,662	16.539	11.74	11.64	11.76	11.59	11.83	188,763	11.658	1.22%
2021-12-30	0	16.46	16.46	16.50	16.42	16.58	91,000	1,499,580	16.479	11.60	11.60	11.63	11.57	11.69	129,099	11.616	-0.84%
2021-12-29	0	16.60	16.54	16.60	16.32	16.60	165,000	2,720,020	16.485	11.70	11.66	11.70	11.50	11.70	234,081	11.620	0.00%
2021-12-28	0	16.60	16.56	16.60	16.42	16.78	436,000	7,249,480	16.627	11.70	11.67	11.70	11.57	11.83	618,541	11.720	1.22%
2021-12-24	0	16.40	16.28	16.40	16.22	16.40	153,030	2,497,135	16.318	11.56	11.48	11.56	11.43	11.56	217,099	11.502	1.36%
2021-12-23	0	16.18	16.16	16.18	16.10	16.26	194,530	3,147,335	16.179	11.41	11.39	11.41	11.35	11.46	275,974	11.404	0.50%
2021-12-22	0	16.10	16.10	16.12	15.96	16.18	624,587	10,067,667	16.119	11.35	11.35	11.36	11.25	11.41	886,085	11.362	0.25%
2021-12-21	0	16.06	16.04	16.06	15.54	16.28	1,774,587	28,424,328	16.017	11.32	11.31	11.32	10.95	11.48	2,517,558	11.290	2.42%
2021-12-20	0	15.68	15.68	15.76	15.60	16.10	1,967,010	31,074,217	15.798	11.05	11.05	11.11	11.00	11.35	2,790,543	11.136	-1.51%
2021-12-17	0	15.92	15.92	15.94	15.92	16.88	5,483,184	88,935,094	16.220	11.22	11.22	11.24	11.22	11.90	7,778,843	11.433	-6.24%
2021-12-16	0	16.98	16.90	16.98	16.84	16.98	803,600	13,595,114	16.918	11.97	11.91	11.97	11.87	11.97	1,140,045	11.925	0.47%
2021-12-15	0	16.90	16.90	16.94	16.90	17.16	744,470	12,613,063	16.942	11.91	11.91	11.94	11.91	12.10	1,056,159	11.942	0.00%
2021-12-14	0	16.90	16.90	16.92	16.82	17.30	843,100	14,261,075	16.915	11.91	11.91	11.93	11.86	12.19	1,196,083	11.923	-1.40%
2021-12-13	0	17.14	17.14	17.16	17.14	17.42	203,147	3,505,308	17.255	12.08	12.08	12.10	12.08	12.28	288,199	12.163	-0.70%
2021-12-10	0	17.26	17.24	17.26	17.20	17.44	401,822	6,961,669	17.325	12.17	12.15	12.17	12.12	12.29	570,054	12.212	-0.69%
2021-12-09	0	17.38	17.38	17.44	17.30	17.46	654,060	11,372,939	17.388	12.25	12.25	12.29	12.19	12.31	927,897	12.257	1.28%
2021-12-08	0	17.16	17.14	17.22	17.14	17.66	696,060	11,996,752	17.235	12.10	12.08	12.14	12.08	12.45	987,481	12.149	-1.38%
2021-12-07	0	17.40	17.40	17.42	17.10	17.44	1,979,970	34,237,822	17.292	12.26	12.26	12.28	12.05	12.29	2,808,929	12.189	1.75%
2021-12-06	0	17.10	17.10	17.14	17.04	17.20	727,054	12,440,110	17.110	12.05	12.05	12.08	12.01	12.12	1,031,452	12.061	-1.04%
2021-12-03	0	17.28	17.28	17.30	17.12	17.40	1,208,444	20,904,853	17.299	12.18	12.18	12.19	12.07	12.26	1,714,386	12.194	0.12%
2021-12-02	0	17.26	17.20	17.28	17.02	17.30	962,780	16,509,616	17.148	12.17	12.12	12.18	12.00	12.19	1,365,870	12.087	-0.35%
2021-12-01	0	17.32	17.28	17.32	17.00	17.38	2,209,102	38,195,310	17.290	12.21	12.18	12.21	11.98	12.25	3,133,993	12.187	0.35%
2021-11-30	0	17.26	17.26	17.34	17.22	17.62	1,087,227	18,821,473	17.311	12.17	12.17	12.22	12.14	12.42	1,542,419	12.203	-2.04%
2021-11-29	0	17.62	17.60	17.62	17.56	17.72	357,000	6,288,510	17.615	12.42	12.41	12.42	12.38	12.49	506,466	12.416	-0.56%
2021-11-26	0	17.72	17.72	17.76	17.70	17.90	329,038	5,860,533	17.811	12.49	12.49	12.52	12.48	12.62	466,797	12.555	-1.99%
2021-11-25	0	18.08	18.08	18.18	18.00	18.20	204,000	3,684,810	18.063	12.74	12.74	12.81	12.69	12.83	289,409	12.732	-0.66%
2021-11-24	0	18.20	18.18	18.24	18.10	18.38	1,062,000	19,325,180	18.197	12.83	12.81	12.86	12.76	12.96	1,506,630	12.827	0.33%
2021-11-23	0	18.14	18.14	18.16	18.10	18.36	278,000	5,065,897	18.223	12.79	12.79	12.80	12.76	12.94	394,391	12.845	-0.66%
2021-11-22	0	18.26	18.20	18.28	18.10	18.32	344,000	6,273,260	18.236	12.87	12.83	12.89	12.76	12.91	488,023	12.854	1.22%
2021-11-19	0	18.04	18.02	18.08	17.92	18.18	612,000	11,039,440	18.038	12.72	12.70	12.74	12.63	12.81	868,228	12.715	-0.99%
2021-11-18	0	18.22	18.18	18.22	18.10	18.22	491,022	8,924,620	18.176	12.84	12.81	12.84	12.76	12.84	696,599	12.812	0.22%
2021-11-17	0	18.18	18.18	18.28	18.18	18.42	869,062	15,898,717	18.294	12.81	12.81	12.89	12.81	12.98	1,232,915	12.895	-0.87%
2021-11-16	0	18.34	18.32	18.36	18.24	18.66	243,062	4,466,038	18.374	12.93	12.91	12.94	12.86	13.15	344,825	12.952	-0.65%
2021-11-15	0	18.46	18.40	18.46	18.12	18.54	401,000	7,383,860	18.414	13.01	12.97	13.01	12.77	13.07	568,888	12.979	0.98%
2021-11-12	0	18.28	18.18	18.28	18.10	18.32	562,000	10,239,082	18.219	12.89	12.81	12.89	12.76	12.91	797,294	12.842	-0.11%
2021-11-11	0	18.30	18.28	18.30	18.18	18.44	829,214	15,171,871	18.297	12.90	12.89	12.90	12.81	13.00	1,176,383	12.897	0.55%
2021-11-10	0	18.20	18.20	18.34	18.06	18.38	293,570	5,357,446	18.249	12.83	12.83	12.93	12.73	12.96	416,480	12.864	0.00%
2021-11-09	0	18.20	18.20	18.24	18.10	18.32	169,398	3,081,796	18.193	12.83	12.83	12.86	12.76	12.91	240,320	12.824	-0.44%
2021-11-08	0	18.28	18.28	18.36	17.90	18.40	177,186	3,240,608	18.289	12.89	12.89	12.94	12.62	12.97	251,369	12.892	1.78%
2021-11-05	0	17.96	17.96	18.06	17.66	18.12	422,392	7,596,833	17.985	12.66	12.66	12.73	12.45	12.77	599,236	12.678	0.34%
2021-11-04	0	17.90	17.90	17.98	17.84	18.06	378,041	6,785,937	17.950	12.62	12.62	12.67	12.58	12.73	536,316	12.653	-0.56%
2021-11-03	0	18.00	17.92	18.00	17.90	18.18	444,000	7,990,460	17.997	12.69	12.63	12.69	12.62	12.81	629,891	12.685	-0.44%
2021-11-02	0	18.08	18.06	18.18	18.06	18.38	345,117	6,282,087	18.203	12.74	12.73	12.81	12.73	12.96	489,608	12.831	-1.63%
2021-11-01	0	18.38	18.22	18.38	18.02	18.38	754,400	13,747,100	18.223	12.96	12.84	12.96	12.70	12.96	1,070,247	12.845	0.88%
2021-10-29	0	18.22	18.22	18.28	18.18	18.62	494,012	9,039,773	18.299	12.84	12.84	12.89	12.81	13.12	700,841	12.898	-1.30%
2021-10-28	0	18.46	18.36	18.46	18.30	18.56	340,355	6,263,545	18.403	13.01	12.94	13.01	12.90	13.08	482,852	12.972	0.87%
2021-10-27	0	18.30	18.30	18.36	18.26	18.68	220,093	4,038,993	18.351	12.90	12.90	12.94	12.87	13.17	312,240	12.936	-0.65%
2021-10-26	0	18.42	18.42	18.52	18.42	18.56	44,000	811,840	18.451	12.98	12.98	13.05	12.98	13.08	62,422	13.006	-1.07%
2021-10-25	0	18.62	18.60	18.62	18.48	18.62	153,000	2,837,975	18.549	13.12	13.11	13.12	13.03	13.12	217,057	13.075	0.43%
2021-10-22	0	18.54	18.52	18.56	18.40	18.78	550,500	10,196,503	18.522	13.07	13.05	13.08	12.97	13.24	780,979	13.056	-0.22%
2021-10-21	0	18.58	18.58	18.66	18.34	18.68	688,000	12,756,320	18.541	13.10	13.10	13.15	12.93	13.17	976,047	13.069	1.31%
2021-10-20	0	18.34	18.32	18.34	18.20	18.38	156,000	2,861,380	18.342	12.93	12.91	12.93	12.83	12.96	221,313	12.929	0.22%
2021-10-19	0	18.30	18.28	18.40	18.30	18.48	236,696	4,344,373	18.354	12.90	12.89	12.97	12.90	13.03	335,794	12.938	-0.11%
2021-10-18	0	18.32	18.32	18.38	18.32	18.62	434,000	7,971,037	18.366	12.91	12.91	12.96	12.91	13.12	615,704	12.946	-0.97%
2021-10-15	0	18.50	18.48	18.50	18.38	18.68	357,789	6,626,158	18.520	13.04	13.03	13.04	12.96	13.17	507,585	13.054	-0.32%
2021-10-12	0	18.56	18.46	18.56	18.34	18.60	499,000	9,213,780	18.464	13.08	13.01	13.08	12.93	13.11	707,918	13.015	1.64%
2021-10-11	0	18.26	18.26	18.28	18.26	18.62	324,000	5,939,460	18.332	12.87	12.87	12.89	12.87	13.12	459,650	12.922	-1.40%
2021-10-08	0	18.52	18.52	18.56	18.44	18.76	327,000	6,088,570	18.619	13.05	13.05	13.08	13.00	13.22	463,906	13.125	0.22%
2021-10-07	0	18.48	18.48	18.52	18.44	18.68	287,000	5,316,820	18.526	13.03	13.03	13.05	13.00	13.17	407,159	13.058	1.20%
2021-10-06	0	18.26	18.20	18.26	17.76	18.40	367,770	6,708,214	18.240	12.87	12.83	12.87	12.52	12.97	521,745	12.857	0.88%
2021-10-05	0	18.10	18.06	18.10	18.02	18.32	232,000	4,203,960	18.121	12.76	12.73	12.76	12.70	12.91	329,132	12.773	-0.66%
2021-10-04	0	18.22	18.20	18.22	18.02	18.40	552,058	10,049,622	18.204	12.84	12.83	12.84	12.70	12.97	783,190	12.832	0.22%
2021-09-30	0	18.18	18.16	18.18	17.94	18.24	755,355	13,700,109	18.137	12.81	12.80	12.81	12.65	12.86	1,071,601	12.785	1.68%
2021-09-29	0	17.88	17.80	17.88	17.64	17.88	323,064	5,754,507	17.812	12.60	12.55	12.60	12.43	12.60	458,322	12.556	0.56%
2021-09-28	0	17.78	17.72	17.78	17.66	17.86	351,564	6,240,755	17.751	12.53	12.49	12.53	12.45	12.59	498,754	12.513	1.02%
2021-09-27	0	17.60	17.60	17.68	17.56	17.82	259,550	4,582,517	17.656	12.41	12.41	12.46	12.38	12.56	368,216	12.445	-0.34%
2021-09-24	0	17.66	17.66	17.68	17.60	18.44	347,000	6,224,300	17.937	12.45	12.45	12.46	12.41	13.00	492,279	12.644	-2.65%
2021-09-23	0	18.14	18.08	18.14	17.90	18.36	536,158	9,685,237	18.064	12.79	12.74	12.79	12.62	12.94	760,633	12.733	3.42%
2021-09-21	0	17.54	17.54	17.60	17.32	17.68	1,016,500	17,752,341	17.464	12.36	12.36	12.41	12.21	12.46	1,442,081	12.310	0.23%
2021-09-20	0	17.50	17.50	17.52	17.34	17.92	385,601	6,773,901	17.567	12.34	12.34	12.35	12.22	12.63	547,042	12.383	-3.31%
2021-09-17	0	18.10	18.08	18.10	18.00	18.78	1,289,974	23,386,804	18.130	12.76	12.74	12.76	12.69	13.24	1,830,051	12.779	-2.37%
2021-09-16	0	18.54	18.52	18.54	18.28	18.64	660,000	12,146,660	18.404	13.07	13.05	13.07	12.89	13.14	936,324	12.973	1.09%
2021-09-15	0	18.34	18.32	18.34	18.32	18.64	1,077,083	19,872,690	18.450	12.93	12.91	12.93	12.91	13.14	1,528,028	13.005	-1.29%
2021-09-14	0	18.58	18.52	18.58	18.52	18.76	615,058	11,426,317	18.578	13.10	13.05	13.10	13.05	13.22	872,566	13.095	-0.11%
2021-09-13	0	18.60	18.58	18.60	18.54	18.80	615,660	11,455,096	18.606	13.11	13.10	13.11	13.07	13.25	873,420	13.115	-1.38%
2021-09-10	0	18.86	18.80	18.88	18.66	18.92	955,200	17,965,196	18.808	13.29	13.25	13.31	13.15	13.34	1,355,116	13.257	1.23%
2021-09-09	0	18.84	18.74	18.84	18.72	18.98	935,000	17,591,250	18.814	13.13	13.06	13.13	13.05	13.23	1,341,411	13.114	0.21%
2021-09-08	0	18.80	18.80	18.82	18.80	19.00	998,025	18,809,335	18.847	13.10	13.10	13.12	13.10	13.24	1,431,831	13.137	-0.84%
2021-09-07	0	18.96	18.94	18.96	18.92	19.06	206,000	3,908,220	18.972	13.22	13.20	13.22	13.19	13.29	295,541	13.224	-0.32%
2021-09-06	0	19.02	19.00	19.02	18.74	19.08	417,000	7,905,220	18.957	13.26	13.24	13.26	13.06	13.30	598,255	13.214	0.42%
2021-09-03	0	18.94	18.94	19.00	18.94	19.36	1,270,830	24,183,069	19.029	13.20	13.20	13.24	13.20	13.49	1,823,214	13.264	-1.76%
2021-09-02	0	19.28	19.26	19.28	19.28	19.56	199,081	3,851,483	19.346	13.44	13.42	13.44	13.44	13.63	285,614	13.485	-0.10%
2021-09-01	0	19.30	19.30	19.32	19.10	19.52	400,471	7,770,826	19.404	13.45	13.45	13.47	13.31	13.61	574,541	13.525	-0.92%
2021-08-31	0	19.48	19.42	19.50	19.04	19.50	603,027	11,648,543	19.317	13.58	13.54	13.59	13.27	13.59	865,141	13.464	0.41%
2021-08-30	0	19.40	19.38	19.40	19.26	19.50	323,027	6,249,482	19.347	13.52	13.51	13.52	13.42	13.59	463,435	13.485	-0.41%
2021-08-27	0	19.48	19.44	19.48	19.26	19.56	480,000	9,310,860	19.398	13.58	13.55	13.58	13.42	13.63	688,639	13.521	0.31%
2021-08-26	0	19.42	19.36	19.42	19.28	19.52	380,054	7,363,497	19.375	13.54	13.49	13.54	13.44	13.61	545,250	13.505	-0.82%
2021-08-25	0	19.58	19.54	19.58	19.52	19.90	294,151	5,781,657	19.655	13.65	13.62	13.65	13.61	13.87	422,008	13.700	-0.51%
2021-08-24	0	19.68	19.68	19.70	19.64	19.88	218,000	4,298,800	19.719	13.72	13.72	13.73	13.69	13.86	312,757	13.745	-1.30%
2021-08-23	0	19.94	19.86	19.94	19.72	19.98	333,425	6,620,766	19.857	13.90	13.84	13.90	13.75	13.93	478,353	13.841	1.01%
2021-08-20	0	19.74	19.74	19.76	19.58	20.10	513,300	10,144,266	19.763	13.76	13.76	13.77	13.65	14.01	736,413	13.775	-1.79%
2021-08-19	0	20.10	20.10	20.15	19.92	20.25	868,956	17,466,564	20.101	14.01	14.01	14.05	13.88	14.11	1,246,660	14.011	-0.99%
2021-08-18	0	20.30	20.20	20.30	20.00	20.30	470,400	9,512,300	20.222	14.15	14.08	14.15	13.94	14.15	674,866	14.095	1.70%
2021-08-17	0	19.96	19.84	19.96	19.74	20.10	593,500	11,839,000	19.948	13.91	13.83	13.91	13.76	14.01	851,473	13.904	1.32%
2021-08-16	0	19.70	19.70	19.88	19.52	19.90	393,052	7,759,006	19.740	13.73	13.73	13.86	13.61	13.87	563,898	13.760	0.41%
2021-08-13	0	19.62	19.62	19.68	19.56	19.80	207,052	4,070,020	19.657	13.68	13.68	13.72	13.63	13.80	297,050	13.701	-0.81%
2021-08-12	0	19.78	19.74	19.80	19.70	19.94	119,424	2,361,383	19.773	13.79	13.76	13.80	13.73	13.90	171,333	13.782	-0.20%
2021-08-11	0	19.82	19.82	19.88	19.78	20.00	231,550	4,595,000	19.845	13.82	13.82	13.86	13.79	13.94	332,196	13.832	-0.30%
2021-08-10	0	19.88	19.86	19.88	19.82	20.10	369,000	7,366,330	19.963	13.86	13.84	13.86	13.82	14.01	529,391	13.915	-0.85%
2021-08-09	0	20.05	19.92	20.05	19.86	20.25	398,000	7,962,160	20.005	13.98	13.88	13.98	13.84	14.11	570,996	13.944	-0.25%
2021-08-06	0	20.10	20.00	20.10	19.62	20.20	763,000	15,239,750	19.973	14.01	13.94	14.01	13.68	14.08	1,094,649	13.922	1.72%
2021-08-05	0	19.76	19.64	19.76	19.54	19.94	502,068	9,900,933	19.720	13.77	13.69	13.77	13.62	13.90	720,299	13.746	-1.45%
2021-08-04	0	20.05	19.98	20.05	19.80	20.10	1,024,330	20,506,566	20.019	13.98	13.93	13.98	13.80	14.01	1,469,570	13.954	0.75%
2021-08-03	0	19.90	19.90	19.92	19.24	19.92	1,144,000	22,457,220	19.630	13.87	13.87	13.88	13.41	13.88	1,641,256	13.683	2.58%
2021-08-02	0	19.40	19.32	19.40	19.02	19.40	1,454,000	27,941,130	19.217	13.52	13.47	13.52	13.26	13.52	2,086,002	13.395	2.11%
2021-07-30	0	19.00	18.98	19.00	19.00	19.42	907,000	17,333,620	19.111	13.24	13.23	13.24	13.24	13.54	1,301,240	13.321	-1.04%
2021-07-29	0	19.20	19.18	19.20	18.84	19.48	785,568	15,025,644	19.127	13.38	13.37	13.38	13.13	13.58	1,127,026	13.332	1.37%
2021-07-28	0	18.94	18.80	18.94	18.70	19.24	752,268	14,198,871	18.875	13.20	13.10	13.20	13.03	13.41	1,079,252	13.156	0.21%
2021-07-27	0	18.90	18.70	18.90	18.68	19.30	709,578	13,445,179	18.948	13.17	13.03	13.17	13.02	13.45	1,018,006	13.207	-0.53%
2021-07-26	0	19.00	18.94	19.00	18.96	19.66	547,000	10,418,320	19.046	13.24	13.20	13.24	13.22	13.70	784,761	13.276	-0.63%
2021-07-23	0	19.12	19.12	19.20	19.10	19.38	316,274	6,087,427	19.247	13.33	13.33	13.38	13.31	13.51	453,747	13.416	-0.42%
2021-07-22	0	19.20	19.20	19.24	18.96	19.36	618,572	11,839,170	19.140	13.38	13.38	13.41	13.22	13.49	887,443	13.341	1.05%
2021-07-21	0	19.00	19.00	19.06	18.96	19.46	702,049	13,374,301	19.050	13.24	13.24	13.29	13.22	13.56	1,007,205	13.279	-1.14%
2021-07-20	0	19.22	19.22	19.24	19.12	19.52	507,343	9,766,912	19.251	13.40	13.40	13.41	13.33	13.61	727,867	13.419	-1.44%
2021-07-19	0	19.50	19.50	19.52	19.48	19.94	567,028	11,125,155	19.620	13.59	13.59	13.61	13.58	13.90	813,495	13.676	-1.71%
2021-07-16	0	19.84	19.84	19.86	19.84	20.20	317,028	6,318,727	19.931	13.83	13.83	13.84	13.83	14.08	454,829	13.893	-1.54%
2021-07-15	0	20.15	20.10	20.15	19.86	20.20	560,029	11,243,584	20.077	14.05	14.01	14.05	13.84	14.08	803,454	13.994	1.66%
2021-07-14	0	19.82	19.82	19.86	19.82	20.10	362,029	7,216,458	19.933	13.82	13.82	13.84	13.82	14.01	519,390	13.894	-1.15%
2021-07-13	0	20.05	20.00	20.05	19.90	20.10	403,536	8,070,513	19.999	13.98	13.94	13.98	13.87	14.01	578,939	13.940	0.75%
2021-07-12	0	19.90	19.84	19.90	19.68	20.10	203,151	4,020,438	19.790	13.87	13.83	13.87	13.72	14.01	291,453	13.794	0.81%
2021-07-09	0	19.74	19.74	19.76	19.68	20.00	482,660	9,538,045	19.761	13.76	13.76	13.77	13.72	13.94	692,455	13.774	-1.10%
2021-07-08	0	19.96	19.88	19.96	19.80	20.20	742,084	14,810,801	19.958	13.91	13.86	13.91	13.80	14.08	1,064,641	13.912	-0.70%
2021-07-07	0	20.10	19.98	20.10	19.78	20.10	605,886	12,104,172	19.978	14.01	13.93	14.01	13.79	14.01	869,243	13.925	0.50%
2021-07-06	0	20.00	19.98	20.00	19.94	20.20	437,000	8,760,170	20.046	13.94	13.93	13.94	13.90	14.08	626,948	13.973	-0.99%
2021-07-05	0	20.20	20.20	20.30	19.76	20.35	687,033	13,903,406	20.237	14.08	14.08	14.15	13.77	14.18	985,662	14.106	1.61%
2021-07-02	0	19.88	19.72	19.88	19.40	20.05	2,102,928	41,451,243	19.711	13.86	13.75	13.86	13.52	13.98	3,016,995	13.739	0.40%
2021-06-30	0	19.80	19.80	19.82	19.80	20.10	459,054	9,123,002	19.873	13.80	13.80	13.82	13.80	14.01	658,588	13.852	-1.25%
2021-06-29	0	20.05	19.94	20.05	19.78	20.20	500,081	9,979,827	19.956	13.98	13.90	13.98	13.79	14.08	717,448	13.910	0.96%
2021-06-28	0	19.86	19.86	19.96	19.86	20.10	593,152	11,853,111	19.983	13.84	13.84	13.91	13.84	14.01	850,974	13.929	-0.95%
2021-06-25	0	20.05	20.00	20.05	19.98	20.20	311,509	6,240,554	20.033	13.98	13.94	13.98	13.93	14.08	446,911	13.964	-0.74%
2021-06-24	0	20.20	20.15	20.30	19.80	20.35	562,281	11,317,367	20.128	14.08	14.05	14.15	13.80	14.18	806,684	14.029	1.30%
2021-06-23	0	19.94	19.90	19.94	19.84	20.25	862,350	17,174,888	19.916	13.90	13.87	13.90	13.83	14.11	1,237,183	13.882	-0.55%
2021-06-22	0	20.05	19.98	20.05	19.66	20.15	722,674	14,401,356	19.928	13.98	13.93	13.98	13.70	14.05	1,036,794	13.890	1.47%
2021-06-21	0	19.76	19.76	19.78	19.76	20.10	395,100	7,857,850	19.888	13.77	13.77	13.79	13.77	14.01	566,836	13.863	-1.20%
2021-06-18	0	20.00	19.96	20.00	19.92	20.05	1,567,908	31,331,469	19.983	13.94	13.91	13.94	13.88	13.98	2,249,421	13.929	0.30%
2021-06-17	0	19.94	19.94	19.96	19.86	20.05	507,880	10,136,629	19.959	13.90	13.90	13.91	13.84	13.98	728,637	13.912	0.00%
2021-06-16	0	19.94	19.94	19.96	19.90	20.20	653,776	13,084,723	20.014	13.90	13.90	13.91	13.87	14.08	937,949	13.950	-0.55%
2021-06-15	0	20.05	20.00	20.05	19.88	20.40	607,780	12,185,693	20.050	13.98	13.94	13.98	13.86	14.22	871,960	13.975	-1.72%
2021-06-11	0	20.40	20.35	20.40	20.25	20.45	377,586	7,693,143	20.375	14.22	14.18	14.22	14.11	14.25	541,709	14.202	0.25%
2021-06-10	0	20.35	20.30	20.35	20.20	20.40	449,240	9,128,368	20.320	14.18	14.15	14.18	14.08	14.22	644,509	14.163	0.49%
2021-06-09	0	20.25	20.20	20.25	19.70	20.35	451,160	9,138,848	20.256	14.11	14.08	14.11	13.73	14.18	647,263	14.119	0.50%
2021-06-08	0	20.15	20.05	20.15	19.84	20.20	669,630	13,426,471	20.051	14.05	13.98	14.05	13.83	14.08	960,694	13.976	0.85%
2021-06-07	0	19.98	19.94	19.98	19.58	20.05	707,606	14,081,162	19.900	13.93	13.90	13.93	13.65	13.98	1,015,177	13.871	1.42%
2021-06-04	0	19.70	19.66	19.70	19.26	19.74	811,436	15,895,879	19.590	13.73	13.70	13.73	13.42	13.76	1,164,138	13.655	0.82%
2021-06-03	0	19.54	19.50	19.54	19.46	19.64	544,632	10,645,001	19.545	13.62	13.59	13.62	13.56	13.69	781,364	13.624	-0.51%
2021-06-02	0	19.64	19.48	19.64	19.10	19.80	887,869	17,384,364	19.580	13.69	13.58	13.69	13.31	13.80	1,273,794	13.648	1.13%
2021-06-01	0	19.42	19.42	19.44	19.26	19.44	567,000	10,958,420	19.327	13.54	13.54	13.55	13.42	13.55	813,455	13.471	0.62%
2021-05-31	0	19.30	19.26	19.32	19.18	19.36	355,000	6,845,560	19.283	13.45	13.42	13.47	13.37	13.49	509,306	13.441	0.42%
2021-05-28	0	19.22	19.12	19.22	19.02	19.22	1,588,000	30,345,342	19.109	13.40	13.33	13.40	13.26	13.40	2,278,247	13.320	1.37%
2021-05-27	0	18.96	18.96	19.16	18.96	19.50	3,601,575	68,522,437	19.026	13.22	13.22	13.36	13.22	13.59	5,167,051	13.261	-2.27%
2021-05-26	0	19.40	19.38	19.42	19.20	19.50	709,250	13,709,700	19.330	13.52	13.51	13.54	13.38	13.59	1,017,536	13.473	1.36%
2021-05-25	0	19.14	19.06	19.14	18.88	19.16	942,624	17,934,464	19.026	13.34	13.29	13.34	13.16	13.36	1,352,349	13.262	1.48%
2021-05-24	0	18.86	18.86	18.88	18.86	19.02	438,297	8,278,225	18.887	13.15	13.15	13.16	13.15	13.26	628,809	13.165	-0.32%
2021-05-21	0	18.92	18.92	18.96	18.88	19.06	854,758	16,191,965	18.943	13.19	13.19	13.22	13.16	13.29	1,226,291	13.204	-0.42%
2021-05-20	0	19.00	19.00	19.04	18.92	19.26	856,966	16,351,718	19.081	13.24	13.24	13.27	13.19	13.42	1,229,458	13.300	-1.25%
2021-05-18	0	19.24	19.18	19.24	19.00	19.34	491,204	9,439,464	19.217	13.41	13.37	13.41	13.24	13.48	704,713	13.395	2.01%
2021-05-17	0	18.86	18.84	18.90	18.84	19.02	2,093,066	39,554,177	18.898	13.15	13.13	13.17	13.13	13.26	3,002,847	13.172	0.00%
2021-05-14	0	18.86	18.84	18.86	18.82	19.24	250,607	4,728,246	18.867	13.15	13.13	13.15	13.12	13.41	359,537	13.151	-0.32%
2021-05-13	0	18.92	18.92	18.94	18.90	19.12	431,032	8,178,248	18.974	13.19	13.19	13.20	13.17	13.33	618,386	13.225	-0.84%
2021-05-12	0	19.08	19.06	19.08	18.78	19.30	974,808	18,463,343	18.940	13.30	13.29	13.30	13.09	13.45	1,398,522	13.202	0.10%
2021-05-11	0	19.06	19.06	19.08	19.02	19.38	519,000	9,928,640	19.130	13.29	13.29	13.30	13.26	13.51	744,591	13.334	-2.16%
2021-05-10	0	19.48	19.46	19.48	19.34	19.72	583,655	11,360,199	19.464	13.58	13.56	13.58	13.48	13.75	837,349	13.567	-0.61%
2021-05-07	0	19.60	19.54	19.60	19.30	19.60	416,384	8,113,593	19.486	13.66	13.62	13.66	13.45	13.66	597,371	13.582	1.98%
2021-05-06	0	19.22	19.16	19.22	19.06	19.38	469,935	9,008,860	19.170	13.40	13.36	13.40	13.29	13.51	674,199	13.362	0.42%
2021-05-05	0	19.14	19.14	19.16	19.10	19.40	692,064	13,273,898	19.180	13.34	13.34	13.36	13.31	13.52	992,879	13.369	-1.44%
2021-05-04	0	19.42	19.36	19.44	19.22	19.68	573,829	11,095,980	19.337	13.54	13.49	13.55	13.40	13.72	823,252	13.478	-1.27%
2021-05-03	0	20.30	20.30	20.35	20.10	20.35	661,000	13,428,100	20.315	13.71	13.71	13.74	13.58	13.74	978,686	13.721	-0.73%
2021-04-30	0	20.45	20.40	20.45	20.30	20.45	280,000	5,709,750	20.392	13.81	13.78	13.81	13.71	13.81	414,572	13.773	-0.24%
2021-04-29	0	20.50	20.45	20.50	20.25	20.55	151,000	3,083,800	20.423	13.85	13.81	13.85	13.68	13.88	223,573	13.793	0.49%
2021-04-28	0	20.40	20.35	20.40	20.25	20.40	259,000	5,268,225	20.341	13.78	13.74	13.78	13.68	13.78	383,479	13.738	0.49%
2021-04-27	0	20.30	20.25	20.30	20.25	20.45	197,000	4,006,300	20.337	13.71	13.68	13.71	13.68	13.81	291,681	13.735	-0.49%
2021-04-26	0	20.40	20.35	20.40	20.10	20.45	179,031	3,638,326	20.322	13.78	13.74	13.78	13.58	13.81	265,076	13.726	0.99%
2021-04-23	0	20.20	20.20	20.30	20.10	20.40	344,093	6,951,016	20.201	13.64	13.64	13.71	13.58	13.78	509,469	13.644	-0.98%
2021-04-22	0	20.40	20.40	20.45	20.35	20.50	337,062	6,881,789	20.417	13.78	13.78	13.81	13.74	13.85	499,059	13.790	0.00%
2021-04-21	0	20.40	20.35	20.40	20.15	20.55	609,880	12,382,554	20.303	13.78	13.74	13.78	13.61	13.88	902,997	13.713	-1.21%
2021-04-20	0	20.65	20.50	20.65	20.10	20.75	671,030	13,769,956	20.521	13.95	13.85	13.95	13.58	14.01	993,537	13.860	1.23%
2021-04-19	0	20.40	20.35	20.40	20.30	20.60	431,000	8,802,037	20.422	13.78	13.74	13.78	13.71	13.91	638,145	13.793	-0.24%
2021-04-16	0	20.45	20.45	20.50	20.10	20.50	454,200	9,243,900	20.352	13.81	13.81	13.85	13.58	13.85	672,495	13.746	0.49%
2021-04-15	0	20.35	20.30	20.35	20.00	20.35	204,262	4,130,043	20.219	13.74	13.71	13.74	13.51	13.74	302,433	13.656	0.25%
2021-04-14	0	20.30	20.25	20.30	20.05	20.30	408,221	8,262,336	20.240	13.71	13.68	13.71	13.54	13.71	604,418	13.670	0.74%
2021-04-13	0	20.15	20.10	20.15	19.98	20.30	317,440	6,394,022	20.142	13.61	13.58	13.61	13.49	13.71	470,006	13.604	0.85%
2021-04-12	0	19.98	19.94	19.98	19.80	20.05	748,062	14,884,385	19.897	13.49	13.47	13.49	13.37	13.54	1,107,591	13.439	-0.84%
2021-04-09	0	20.15	20.10	20.15	20.00	20.25	439,062	8,827,555	20.105	13.61	13.58	13.61	13.51	13.68	650,081	13.579	-0.49%
2021-04-08	0	20.25	20.10	20.25	19.86	20.25	793,434	15,867,891	19.999	13.68	13.58	13.68	13.41	13.68	1,174,770	13.507	1.45%
2021-04-07	0	19.96	19.94	19.96	19.80	20.10	1,006,659	20,102,126	19.969	13.48	13.47	13.48	13.37	13.58	1,490,474	13.487	0.81%
2021-04-01	0	19.80	19.80	19.82	19.64	19.94	1,146,962	22,707,246	19.798	13.37	13.37	13.39	13.26	13.47	1,698,208	13.371	0.61%
2021-03-31	0	19.68	19.64	19.68	19.46	19.68	801,062	15,712,627	19.615	13.29	13.26	13.29	13.14	13.29	1,186,064	13.248	0.31%
2021-03-30	0	19.62	19.58	19.62	19.42	19.66	375,637	7,357,490	19.587	13.25	13.22	13.25	13.12	13.28	556,173	13.229	1.03%
2021-03-29	0	19.42	19.42	19.44	19.20	19.50	774,062	15,023,906	19.409	13.12	13.12	13.13	12.97	13.17	1,146,087	13.109	-0.10%
2021-03-26	0	19.44	19.36	19.44	19.22	19.44	348,000	6,744,540	19.381	13.13	13.08	13.13	12.98	13.13	515,254	13.090	1.04%
2021-03-25	0	19.24	19.24	19.30	19.02	19.32	667,000	12,816,730	19.215	12.99	12.99	13.04	12.85	13.05	987,570	12.978	0.00%
2021-03-24	0	19.24	19.22	19.24	19.18	19.68	713,000	13,743,580	19.276	12.99	12.98	12.99	12.95	13.29	1,055,678	13.019	-2.04%
2021-03-23	0	19.64	19.56	19.64	19.50	19.80	849,484	16,667,310	19.621	13.26	13.21	13.26	13.17	13.37	1,257,758	13.252	-0.20%
2021-03-22	0	19.68	19.68	19.70	19.28	19.74	1,418,820	27,649,064	19.487	13.29	13.29	13.31	13.02	13.33	2,100,725	13.162	2.61%
2021-03-19	0	19.18	19.18	19.24	19.12	19.52	2,760,826	53,148,841	19.251	12.95	12.95	12.99	12.91	13.18	4,087,718	13.002	-1.44%
2021-03-18	0	19.46	19.44	19.48	19.28	19.54	687,237	13,331,078	19.398	13.14	13.13	13.16	13.02	13.20	1,017,533	13.101	-0.41%
2021-03-17	0	19.54	19.50	19.54	19.38	19.62	921,866	17,974,814	19.498	13.20	13.17	13.20	13.09	13.25	1,364,928	13.169	0.72%
2021-03-16	0	19.40	19.38	19.40	19.36	19.60	778,120	15,101,426	19.408	13.10	13.09	13.10	13.08	13.24	1,152,096	13.108	0.21%
2021-03-15	0	19.36	19.36	19.40	19.26	19.58	527,150	10,226,980	19.401	13.08	13.08	13.10	13.01	13.22	780,506	13.103	-0.51%
2021-03-12	0	19.46	19.40	19.46	19.30	19.76	645,040	12,584,935	19.510	13.14	13.10	13.14	13.04	13.35	955,055	13.177	-0.51%
2021-03-11	0	19.56	19.52	19.56	19.42	19.70	427,740	8,360,047	19.545	13.21	13.18	13.21	13.12	13.31	633,318	13.200	1.24%
2021-03-10	0	19.32	19.30	19.32	19.24	19.56	696,745	13,489,282	19.360	13.05	13.04	13.05	12.99	13.21	1,031,611	13.076	-0.62%
2021-03-09	0	19.44	19.34	19.44	19.08	19.46	497,220	9,605,734	19.319	13.13	13.06	13.13	12.89	13.14	736,191	13.048	1.04%
2021-03-08	0	19.24	19.24	19.28	19.12	19.34	547,000	10,514,260	19.222	12.99	12.99	13.02	12.91	13.06	809,896	12.982	-0.62%
2021-03-05	0	19.36	19.22	19.38	18.88	19.80	841,000	16,185,700	19.246	13.08	12.98	13.09	12.75	13.37	1,245,197	12.999	0.94%
2021-03-04	0	19.18	19.18	19.22	19.14	19.84	574,000	11,095,840	19.331	12.95	12.95	12.98	12.93	13.40	849,873	13.056	-0.52%
2021-03-03	0	19.28	19.28	19.40	19.14	19.72	580,066	11,212,187	19.329	13.02	13.02	13.10	12.93	13.32	858,854	13.055	0.42%
2021-03-02	0	19.20	19.16	19.20	19.10	19.68	703,541	13,562,066	19.277	12.97	12.94	12.97	12.90	13.29	1,041,673	13.020	-1.44%
2021-03-01	0	19.48	19.44	19.48	19.32	19.74	984,580	19,092,158	19.391	13.16	13.13	13.16	13.05	13.33	1,457,783	13.097	0.41%
2021-02-26	0	19.40	19.40	19.42	19.38	20.00	1,188,002	23,198,394	19.527	13.10	13.10	13.12	13.09	13.51	1,758,973	13.189	-3.24%
2021-02-25	0	20.05	20.00	20.05	19.70	20.25	633,250	12,706,945	20.066	13.54	13.51	13.54	13.31	13.68	937,599	13.553	1.98%
2021-02-24	0	19.66	19.66	19.70	19.58	20.30	815,060	16,192,759	19.867	13.28	13.28	13.31	13.22	13.71	1,206,789	13.418	-2.43%
2021-02-23	0	20.15	20.15	20.20	19.90	20.30	952,060	19,151,329	20.116	13.61	13.61	13.64	13.44	13.71	1,409,634	13.586	0.75%
2021-02-22	0	20.00	19.98	20.05	19.90	20.35	1,044,396	20,970,860	20.079	13.51	13.49	13.54	13.44	13.74	1,546,348	13.562	-0.50%
2021-02-19	0	20.10	20.00	20.10	19.70	20.10	1,428,490	28,421,131	19.896	13.58	13.51	13.58	13.31	13.58	2,115,043	13.438	0.90%
2021-02-18	0	19.92	19.90	19.96	19.88	20.30	1,034,090	20,699,466	20.017	13.45	13.44	13.48	13.43	13.71	1,531,088	13.519	-2.35%
2021-02-17	0	20.40	20.40	20.45	20.30	20.80	342,650	7,024,494	20.500	13.78	13.78	13.81	13.71	14.05	507,332	13.846	-1.45%
2021-02-16	0	20.70	20.65	20.70	20.25	20.75	863,000	17,748,550	20.566	13.98	13.95	13.98	13.68	14.01	1,277,770	13.890	4.76%
2021-02-11	0	19.76	19.76	19.90	19.54	19.90	535,820	10,565,701	19.719	13.35	13.35	13.44	13.20	13.44	793,343	13.318	0.20%
2021-02-10	0	19.72	19.72	19.76	19.38	19.80	470,916	9,247,488	19.637	13.32	13.32	13.35	13.09	13.37	697,245	13.263	0.92%
2021-02-09	0	19.54	19.50	19.54	19.38	19.94	638,000	12,447,800	19.511	13.20	13.17	13.20	13.09	13.47	944,632	13.177	-1.11%
2021-02-08	0	19.76	19.72	19.76	19.60	20.00	530,000	10,474,440	19.763	13.35	13.32	13.35	13.24	13.51	784,726	13.348	0.20%
2021-02-05	0	19.72	19.72	19.80	19.62	19.88	909,825	17,926,300	19.703	13.32	13.32	13.37	13.25	13.43	1,347,100	13.307	0.41%
2021-02-04	0	19.64	19.62	19.64	19.42	19.74	990,771	19,376,520	19.557	13.26	13.25	13.26	13.12	13.33	1,466,950	13.209	-1.41%
2021-02-03	0	19.92	19.92	19.94	19.76	20.30	794,000	15,797,880	19.897	13.45	13.45	13.47	13.35	13.71	1,175,608	13.438	-0.90%
2021-02-02	0	20.10	19.98	20.10	19.86	20.60	744,048	14,970,760	20.121	13.58	13.49	13.58	13.41	13.91	1,101,648	13.589	0.50%
2021-02-01	0	20.00	20.00	20.05	19.62	20.25	1,491,048	29,617,167	19.863	13.51	13.51	13.54	13.25	13.68	2,207,667	13.416	1.73%
2021-01-29	0	19.66	19.66	19.68	19.60	20.45	1,726,000	34,491,490	19.983	13.28	13.28	13.29	13.24	13.81	2,555,540	13.497	-1.70%
2021-01-28	0	20.00	20.00	20.05	19.82	21.45	2,722,058	55,804,814	20.501	13.51	13.51	13.54	13.39	14.49	4,030,318	13.846	-6.76%
2021-01-27	0	21.45	21.35	21.45	20.70	21.60	2,060,804	43,787,218	21.248	14.49	14.42	14.49	13.98	14.59	3,051,256	14.351	4.89%
2021-01-26	0	20.45	20.30	20.45	20.05	20.45	1,726,896	34,927,474	20.226	13.81	13.71	13.81	13.54	13.81	2,556,867	13.660	-0.24%
2021-01-25	0	20.50	20.40	20.50	20.10	20.70	788,058	16,045,230	20.360	13.85	13.78	13.85	13.58	13.98	1,166,810	13.751	-0.73%
2021-01-22	0	20.65	20.60	20.65	20.45	21.00	537,000	11,081,350	20.636	13.95	13.91	13.95	13.81	14.18	795,090	13.937	-1.67%
2021-01-21	0	21.00	20.95	21.00	20.80	21.05	820,000	17,179,425	20.951	14.18	14.15	14.18	14.05	14.22	1,214,104	14.150	0.24%
2021-01-20	0	20.95	20.90	20.95	20.55	21.05	908,058	18,882,095	20.794	14.15	14.12	14.15	13.88	14.22	1,344,484	14.044	1.95%
2021-01-19	0	20.55	20.50	20.55	19.98	20.75	670,058	13,724,887	20.483	13.88	13.85	13.88	13.49	14.01	992,097	13.834	2.24%
2021-01-18	0	20.10	20.05	20.15	19.90	20.65	647,000	13,084,940	20.224	13.58	13.54	13.61	13.44	13.95	957,957	13.659	-0.50%
2021-01-15	0	20.20	20.20	20.30	19.70	20.60	1,321,000	26,579,555	20.121	13.64	13.64	13.71	13.31	13.91	1,955,891	13.589	0.50%
2021-01-14	0	20.10	20.00	20.10	19.82	20.30	726,596	14,538,518	20.009	13.58	13.51	13.58	13.39	13.71	1,075,808	13.514	0.50%
2021-01-13	0	20.00	20.00	20.05	19.50	20.20	2,075,825	41,329,728	19.910	13.51	13.51	13.54	13.17	13.64	3,073,496	13.447	2.04%
2021-01-12	0	19.60	19.58	19.60	19.12	19.74	895,058	17,458,504	19.505	13.24	13.22	13.24	12.91	13.33	1,325,236	13.174	2.94%
2021-01-11	0	19.04	19.04	19.12	18.90	19.16	543,190	10,340,040	19.036	12.86	12.86	12.91	12.76	12.94	804,255	12.857	0.11%
2021-01-08	0	19.02	18.98	19.02	18.88	19.12	283,000	5,372,330	18.983	12.85	12.82	12.85	12.75	12.91	419,014	12.821	0.42%
2021-01-07	0	18.94	18.94	19.00	18.82	19.32	475,000	9,040,380	19.032	12.79	12.79	12.83	12.71	13.05	703,292	12.854	-1.56%
2021-01-06	0	19.24	19.22	19.24	19.00	19.32	615,547	11,820,582	19.203	12.99	12.98	12.99	12.83	13.05	911,388	12.970	0.10%
2021-01-05	0	19.22	19.18	19.22	18.74	19.24	1,685,030	32,263,556	19.147	12.98	12.95	12.98	12.66	12.99	2,494,879	12.932	1.37%
2021-01-04	0	18.96	18.94	18.96	18.96	19.28	1,085,000	20,769,620	19.143	12.81	12.79	12.81	12.81	13.02	1,606,466	12.929	-1.66%
2020-12-31	0	19.28	19.28	19.38	19.20	19.38	92,000	1,774,720	19.290	13.02	13.02	13.09	12.97	13.09	136,217	13.029	0.21%
2020-12-30	0	19.24	19.22	19.24	18.94	19.36	318,000	6,106,380	19.202	12.99	12.98	12.99	12.79	13.08	470,835	12.969	1.26%
2020-12-29	0	19.00	18.98	19.00	18.80	19.22	803,000	15,297,640	19.051	12.83	12.82	12.83	12.70	12.98	1,188,933	12.867	0.64%
2020-12-28	0	18.88	18.86	18.88	18.76	18.98	252,000	4,757,100	18.877	12.75	12.74	12.75	12.67	12.82	373,115	12.750	-0.63%
2020-12-24	0	19.00	18.96	19.00	18.92	19.14	101,000	1,920,620	19.016	12.83	12.81	12.83	12.78	12.93	149,542	12.843	0.32%
2020-12-23	0	18.94	18.92	18.94	18.84	19.18	328,066	6,220,167	18.960	12.79	12.78	12.79	12.72	12.95	485,739	12.806	0.21%
2020-12-22	0	18.90	18.88	18.90	18.84	19.10	347,163	6,579,124	18.951	12.76	12.75	12.76	12.72	12.90	514,014	12.799	-0.84%
2020-12-21	0	19.06	19.02	19.06	19.00	19.34	652,230	12,448,131	19.085	12.87	12.85	12.87	12.83	13.06	965,701	12.890	-0.52%
2020-12-18	0	19.16	19.12	19.16	18.98	19.28	1,739,300	33,259,104	19.122	12.94	12.91	12.94	12.82	13.02	2,575,232	12.915	-1.14%
2020-12-17	0	19.38	19.36	19.38	19.16	19.60	867,900	16,810,504	19.369	13.09	13.08	13.09	12.94	13.24	1,285,025	13.082	1.04%
2020-12-16	0	19.18	19.16	19.18	18.92	19.26	1,429,366	27,283,505	19.088	12.95	12.94	12.95	12.78	13.01	2,116,340	12.892	0.52%
2020-12-15	0	19.08	19.04	19.08	18.94	19.40	432,181	8,232,330	19.048	12.89	12.86	12.89	12.79	13.10	639,893	12.865	-0.83%
2020-12-14	0	19.24	19.16	19.24	19.06	19.32	412,234	7,911,809	19.193	12.99	12.94	12.99	12.87	13.05	610,360	12.963	0.42%
2020-12-11	0	19.16	19.14	19.16	19.02	19.34	640,076	12,270,045	19.170	12.94	12.93	12.94	12.85	13.06	947,706	12.947	0.00%
2020-12-10	0	19.16	19.02	19.16	18.84	19.36	689,432	13,142,517	19.063	12.94	12.85	12.94	12.72	13.08	1,020,783	12.875	-0.73%
2020-12-09	0	19.30	19.22	19.30	18.98	19.44	1,031,142	19,843,692	19.244	13.04	12.98	13.04	12.82	13.13	1,526,724	12.998	2.44%
2020-12-08	0	18.84	18.82	18.84	18.74	19.12	1,186,200	22,452,824	18.928	12.72	12.71	12.72	12.66	12.91	1,756,305	12.784	-0.32%
2020-12-07	0	18.90	18.90	18.98	18.90	19.08	527,270	9,998,464	18.963	12.76	12.76	12.82	12.76	12.89	780,683	12.807	-1.46%
2020-12-04	0	19.18	19.16	19.18	19.04	19.32	530,000	10,162,240	19.174	12.95	12.94	12.95	12.86	13.05	784,726	12.950	-0.52%
2020-12-03	0	19.28	19.28	19.32	19.00	19.64	676,592	13,080,132	19.332	13.02	13.02	13.05	12.83	13.26	1,001,772	13.057	-1.63%
2020-12-02	0	19.60	19.56	19.60	19.26	19.60	939,000	18,271,010	19.458	13.24	13.21	13.24	13.01	13.24	1,390,297	13.142	0.62%
2020-12-01	0	19.48	19.46	19.48	19.00	19.48	1,299,250	25,203,595	19.399	13.16	13.14	13.16	12.83	13.16	1,923,688	13.102	0.00%
2020-11-30	0	19.48	19.48	19.50	18.76	19.48	1,931,188	37,319,678	19.325	13.16	13.16	13.17	12.67	13.16	2,859,344	13.052	1.78%
2020-11-27	0	19.14	19.14	19.20	19.12	19.30	313,162	6,010,074	19.192	12.93	12.93	12.97	12.91	13.04	463,672	12.962	-1.44%
2020-11-26	0	19.42	19.36	19.42	19.26	19.78	253,000	4,908,760	19.402	13.12	13.08	13.12	13.01	13.36	374,595	13.104	-1.02%
2020-11-25	0	19.62	19.56	19.64	19.54	19.96	925,785	18,195,563	19.654	13.25	13.21	13.26	13.20	13.48	1,370,730	13.274	0.10%
2020-11-24	0	19.60	19.58	19.60	19.46	19.90	608,482	11,901,918	19.560	13.24	13.22	13.24	13.14	13.44	900,927	13.211	-1.01%
2020-11-23	0	19.80	19.72	19.80	19.64	19.80	331,332	6,536,806	19.729	13.37	13.32	13.37	13.26	13.37	490,575	13.325	-0.60%
2020-11-20	0	19.92	19.76	19.92	19.60	20.10	589,740	11,701,222	19.841	13.45	13.35	13.45	13.24	13.58	873,177	13.401	2.36%
2020-11-19	0	19.46	19.44	19.46	19.40	19.82	1,085,600	21,192,798	19.522	13.14	13.13	13.14	13.10	13.39	1,607,355	13.185	-1.52%
2020-11-18	0	19.76	19.76	19.80	19.74	20.60	831,000	16,631,160	20.013	13.35	13.35	13.37	13.33	13.91	1,230,390	13.517	-3.61%
2020-11-17	0	20.50	20.45	20.50	19.98	20.50	869,337	17,679,961	20.337	13.85	13.81	13.85	13.49	13.85	1,287,153	13.736	2.50%
2020-11-16	0	20.00	19.96	20.00	19.64	20.05	1,111,750	22,168,635	19.940	13.51	13.48	13.51	13.26	13.54	1,646,073	13.468	1.52%
2020-11-13	0	19.70	19.66	19.70	19.24	19.72	1,328,478	26,030,310	19.594	13.31	13.28	13.31	12.99	13.32	1,966,963	13.234	0.92%
2020-11-12	0	19.52	19.52	19.56	19.42	19.96	486,280	9,532,209	19.602	13.18	13.18	13.21	13.12	13.48	719,993	13.239	-2.40%
2020-11-11	0	20.00	19.96	20.00	19.30	20.15	1,330,724	26,388,523	19.830	13.51	13.48	13.51	13.04	13.61	1,970,289	13.393	3.52%
2020-11-10	0	19.32	19.28	19.34	18.80	19.32	4,936,300	94,765,572	19.198	13.05	13.02	13.06	12.70	13.05	7,308,756	12.966	3.43%
2020-11-09	0	18.68	18.62	18.68	18.38	18.84	440,206	8,185,819	18.595	12.62	12.58	12.62	12.41	12.72	651,775	12.559	0.76%
2020-11-06	0	18.54	18.52	18.54	18.50	18.70	1,433,206	26,654,247	18.598	12.52	12.51	12.52	12.49	12.63	2,122,025	12.561	-0.22%
2020-11-05	0	18.58	18.50	18.58	18.08	18.58	866,664	16,027,848	18.494	12.55	12.49	12.55	12.21	12.55	1,283,195	12.491	2.77%
2020-11-04	0	18.08	18.04	18.08	17.48	18.14	1,056,000	18,916,380	17.913	12.21	12.18	12.21	11.81	12.25	1,563,529	12.099	3.55%
2020-11-03	0	17.46	17.46	17.48	17.26	17.78	877,300	15,301,368	17.441	11.79	11.79	11.81	11.66	12.01	1,298,943	11.780	2.11%
2020-11-02	0	17.10	17.10	17.12	17.08	17.46	839,000	14,384,580	17.145	11.55	11.55	11.56	11.54	11.79	1,242,235	11.580	-0.35%
2020-10-30	0	17.16	17.14	17.16	17.14	17.66	476,000	8,229,460	17.289	11.59	11.58	11.59	11.58	11.93	704,772	11.677	-1.72%
2020-10-29	0	17.46	17.44	17.48	17.30	17.50	324,969	5,652,359	17.394	11.79	11.78	11.81	11.68	11.82	481,154	11.748	-0.23%
2020-10-28	0	17.50	17.48	17.50	17.44	18.00	2,033,754	35,655,082	17.532	11.82	11.81	11.82	11.78	12.16	3,011,205	11.841	-2.56%
2020-10-27	0	17.96	17.92	17.96	17.82	18.16	3,026,304	54,416,403	17.981	12.13	12.10	12.13	12.04	12.27	4,480,789	12.144	-0.22%
2020-10-23	0	18.00	18.00	18.08	18.00	18.24	787,000	14,222,996	18.072	12.16	12.16	12.21	12.16	12.32	1,165,243	12.206	-0.88%
2020-10-22	0	18.16	18.16	18.18	18.08	18.44	513,800	9,347,602	18.193	12.27	12.27	12.28	12.21	12.45	760,740	12.288	0.11%
2020-10-21	0	18.14	18.14	18.18	18.12	18.44	792,610	14,446,276	18.226	12.25	12.25	12.28	12.24	12.45	1,173,550	12.310	-1.41%
2020-10-20	0	18.40	18.40	18.42	18.38	18.52	611,461	11,262,855	18.420	12.43	12.43	12.44	12.41	12.51	905,338	12.440	-1.08%
2020-10-19	0	18.60	18.58	18.60	18.52	18.72	388,510	7,229,763	18.609	12.56	12.55	12.56	12.51	12.64	575,233	12.568	0.87%
2020-10-16	0	18.44	18.44	18.48	18.40	18.70	388,000	7,166,660	18.471	12.45	12.45	12.48	12.43	12.63	574,478	12.475	-0.86%
2020-10-15	0	18.60	18.54	18.60	18.48	18.72	457,000	8,492,510	18.583	12.56	12.52	12.56	12.48	12.64	676,641	12.551	-0.43%
2020-10-14	0	18.68	18.66	18.68	18.46	18.86	637,908	11,952,445	18.737	12.62	12.60	12.62	12.47	12.74	944,496	12.655	-0.43%
2020-10-12	0	18.76	18.76	18.78	18.20	18.80	1,437,471	26,754,037	18.612	12.67	12.67	12.68	12.29	12.70	2,128,340	12.570	3.53%
2020-10-09	0	18.12	18.12	18.18	18.08	18.30	534,150	9,706,855	18.173	12.24	12.24	12.28	12.21	12.36	790,870	12.274	-0.44%
2020-10-08	0	18.20	18.18	18.20	18.08	18.28	498,028	9,047,226	18.166	12.29	12.28	12.29	12.21	12.35	737,387	12.269	1.11%
2020-10-07	0	18.00	18.00	18.02	17.94	18.28	1,266,028	22,821,423	18.026	12.16	12.16	12.17	12.12	12.35	1,874,499	12.175	-1.32%
2020-10-06	0	18.24	18.22	18.24	18.18	18.30	360,000	6,565,860	18.239	12.32	12.31	12.32	12.28	12.36	533,021	12.318	1.00%
2020-10-05	0	18.06	18.06	18.08	17.62	18.08	1,810,384	32,207,369	17.790	12.20	12.20	12.21	11.90	12.21	2,680,480	12.016	2.50%
2020-09-30	0	17.62	17.62	17.70	17.56	18.06	830,514	14,705,485	17.706	11.90	11.90	11.95	11.86	12.20	1,229,671	11.959	0.11%
2020-09-29	0	17.60	17.58	17.60	17.58	18.28	467,285	8,277,061	17.713	11.89	11.87	11.89	11.87	12.35	691,869	11.963	-2.22%
2020-09-28	0	18.00	17.98	18.04	17.84	18.12	281,740	5,067,538	17.987	12.16	12.14	12.18	12.05	12.24	417,148	12.148	-0.11%
2020-09-25	0	18.02	18.02	18.04	17.86	18.26	629,119	11,366,626	18.068	12.17	12.17	12.18	12.06	12.33	931,483	12.203	0.33%
2020-09-24	0	17.96	17.96	18.10	17.96	18.38	601,771	10,889,040	18.095	12.13	12.13	12.22	12.13	12.41	890,991	12.221	-2.92%
2020-09-23	0	18.50	18.48	18.50	18.38	18.64	652,077	12,069,067	18.509	12.49	12.48	12.49	12.41	12.59	965,474	12.501	-0.11%
2020-09-22	0	18.52	18.50	18.52	18.20	18.64	987,846	18,241,631	18.466	12.51	12.49	12.51	12.29	12.59	1,462,619	12.472	0.11%
2020-09-21	0	18.50	18.42	18.50	18.38	18.94	607,230	11,334,445	18.666	12.49	12.44	12.49	12.41	12.79	899,073	12.607	-1.28%
2020-09-18	0	18.74	18.74	18.76	18.56	19.20	2,775,040	52,011,555	18.743	12.66	12.66	12.67	12.54	12.97	4,108,764	12.659	-2.80%
2020-09-17	0	19.28	19.22	19.28	19.06	19.58	520,000	10,028,600	19.286	13.02	12.98	13.02	12.87	13.22	769,919	13.026	0.52%
2020-09-16	0	19.18	19.04	19.18	19.02	19.34	730,700	14,025,974	19.195	12.95	12.86	12.95	12.85	13.06	1,081,885	12.964	0.74%
2020-09-15	0	19.04	18.90	19.04	18.78	19.06	306,220	5,804,332	18.955	12.86	12.76	12.86	12.68	12.87	453,394	12.802	0.63%
2020-09-14	0	18.92	18.82	18.98	18.72	19.06	279,672	5,277,779	18.871	12.78	12.71	12.82	12.64	12.87	414,086	12.746	0.75%
2020-09-11	0	18.78	18.78	18.80	18.74	19.40	831,700	15,894,357	19.111	12.68	12.68	12.70	12.66	13.10	1,231,427	12.907	-2.24%
2020-09-10	0	19.40	19.36	19.40	18.96	19.80	1,035,823	19,980,523	19.290	12.97	12.95	12.97	12.68	13.24	1,548,823	12.900	2.43%
2020-09-09	0	18.94	18.94	18.96	18.86	19.12	437,284	8,288,487	18.954	12.67	12.67	12.68	12.61	12.79	653,853	12.676	-0.84%
2020-09-08	0	19.10	19.08	19.10	19.02	19.36	396,500	7,592,300	19.148	12.77	12.76	12.77	12.72	12.95	592,870	12.806	0.10%
2020-09-07	0	19.08	19.08	19.20	19.08	19.44	288,155	5,533,155	19.202	12.76	12.76	12.84	12.76	13.00	430,866	12.842	-1.04%
2020-09-04	0	19.28	19.28	19.30	19.10	19.50	606,000	11,629,530	19.191	12.89	12.89	12.91	12.77	13.04	906,127	12.834	-0.31%
2020-09-03	0	19.34	19.32	19.34	19.16	19.58	516,612	10,024,640	19.405	12.93	12.92	12.93	12.81	13.09	772,468	12.977	-1.02%
2020-09-02	0	19.54	19.50	19.54	19.42	19.66	402,041	7,850,581	19.527	13.07	13.04	13.07	12.99	13.15	601,155	13.059	-0.71%
2020-09-01	0	19.68	19.68	19.70	19.58	20.00	1,084,000	21,561,809	19.891	13.16	13.16	13.17	13.09	13.38	1,620,860	13.303	-1.60%
2020-08-31	0	20.00	19.98	20.00	19.46	20.30	1,138,603	22,801,180	20.026	13.38	13.36	13.38	13.01	13.58	1,702,506	13.393	2.04%
2020-08-28	0	19.60	19.52	19.60	18.98	20.05	1,258,000	24,759,150	19.681	13.11	13.05	13.11	12.69	13.41	1,881,035	13.163	2.83%
2020-08-27	0	19.06	19.00	19.06	19.00	19.32	694,202	13,256,111	19.095	12.75	12.71	12.75	12.71	12.92	1,038,011	12.771	-1.55%
2020-08-26	0	19.36	19.34	19.38	19.32	19.58	469,333	9,106,066	19.402	12.95	12.93	12.96	12.92	13.09	701,774	12.976	-0.51%
2020-08-25	0	19.46	19.44	19.46	19.34	19.78	847,110	16,528,302	19.511	13.01	13.00	13.01	12.93	13.23	1,266,648	13.049	-0.10%
2020-08-24	0	19.48	19.46	19.48	18.90	19.48	678,570	13,113,691	19.325	13.03	13.01	13.03	12.64	13.03	1,014,638	12.925	3.07%
2020-08-21	0	18.90	18.90	19.00	18.72	19.16	435,646	8,289,166	19.027	12.64	12.64	12.71	12.52	12.81	651,403	12.725	0.64%
2020-08-20	0	18.78	18.78	18.86	18.72	19.02	293,248	5,524,622	18.839	12.56	12.56	12.61	12.52	12.72	438,482	12.599	-2.19%
2020-08-19	0	19.20	19.18	19.20	19.04	19.32	530,000	10,195,509	19.237	12.84	12.83	12.84	12.73	12.92	792,487	12.865	-0.62%
2020-08-18	0	19.32	19.30	19.32	18.96	19.50	912,820	17,673,272	19.361	12.92	12.91	12.92	12.68	13.04	1,364,902	12.948	1.36%
2020-08-17	0	19.06	19.06	19.12	18.66	19.14	643,000	12,234,140	19.027	12.75	12.75	12.79	12.48	12.80	961,451	12.725	0.95%
2020-08-14	0	18.88	18.86	18.88	18.58	19.16	564,000	10,676,020	18.929	12.63	12.61	12.63	12.43	12.81	843,326	12.659	0.21%
2020-08-13	0	18.84	18.80	18.84	18.52	18.86	362,000	6,764,260	18.686	12.60	12.57	12.60	12.39	12.61	541,284	12.497	0.21%
2020-08-12	0	18.80	18.78	18.80	18.38	18.80	1,188,361	22,075,745	18.577	12.57	12.56	12.57	12.29	12.57	1,776,907	12.424	1.18%
2020-08-11	0	18.58	18.56	18.62	18.22	18.68	382,300	7,083,732	18.529	12.43	12.41	12.45	12.19	12.49	571,637	12.392	1.86%
2020-08-10	0	18.24	18.22	18.24	18.16	18.48	453,000	8,257,770	18.229	12.20	12.19	12.20	12.15	12.36	677,352	12.191	-0.44%
2020-08-07	0	18.32	18.28	18.32	18.14	18.38	417,200	7,610,532	18.242	12.25	12.23	12.25	12.13	12.29	623,822	12.200	-0.76%
2020-08-06	0	18.46	18.42	18.46	18.30	18.48	402,000	7,387,320	18.376	12.35	12.32	12.35	12.24	12.36	601,094	12.290	0.22%
2020-08-05	0	18.42	18.42	18.44	18.26	18.56	1,085,354	19,967,954	18.398	12.32	12.32	12.33	12.21	12.41	1,622,885	12.304	-0.97%
2020-08-04	0	18.60	18.58	18.60	18.18	18.66	680,218	12,527,191	18.416	12.44	12.43	12.44	12.16	12.48	1,017,102	12.317	1.97%
2020-08-03	0	18.24	18.24	18.28	18.16	18.72	1,576,000	29,083,800	18.454	12.20	12.20	12.23	12.15	12.52	2,356,527	12.342	-2.67%
2020-07-31	0	18.74	18.68	18.74	18.40	19.04	1,192,719	22,360,032	18.747	12.53	12.49	12.53	12.31	12.73	1,783,423	12.538	0.97%
2020-07-30	0	18.56	18.56	18.58	18.30	18.80	938,052	17,463,449	18.617	12.41	12.41	12.43	12.24	12.57	1,402,630	12.451	1.20%
2020-07-29	0	18.34	18.34	18.36	17.88	18.42	555,407	10,186,559	18.341	12.27	12.27	12.28	11.96	12.32	830,477	12.266	0.88%
2020-07-28	0	18.18	18.18	18.20	18.16	18.48	685,936	12,511,181	18.240	12.16	12.16	12.17	12.15	12.36	1,025,652	12.198	-0.33%
2020-07-27	0	18.24	18.22	18.24	18.18	18.70	833,544	15,248,526	18.294	12.20	12.19	12.20	12.16	12.51	1,246,364	12.234	-0.87%
2020-07-24	0	18.40	18.40	18.50	18.24	18.84	1,285,000	23,780,860	18.507	12.31	12.31	12.37	12.20	12.60	1,921,407	12.377	-0.33%
2020-07-23	0	18.46	18.44	18.46	18.14	18.54	1,648,800	30,268,474	18.358	12.35	12.33	12.35	12.13	12.40	2,465,382	12.277	1.43%
2020-07-22	0	18.20	18.18	18.20	18.18	18.68	977,514	17,961,188	18.374	12.17	12.16	12.17	12.16	12.49	1,461,636	12.288	-2.05%
2020-07-21	0	18.58	18.58	18.62	18.52	18.76	873,862	16,268,202	18.616	12.43	12.43	12.45	12.39	12.55	1,306,650	12.450	-0.54%
2020-07-20	0	18.68	18.60	18.68	18.44	18.72	865,082	16,097,890	18.609	12.49	12.44	12.49	12.33	12.52	1,293,521	12.445	0.86%
2020-07-17	0	18.52	18.50	18.52	18.42	18.76	1,453,000	26,896,470	18.511	12.39	12.37	12.39	12.32	12.55	2,172,611	12.380	-0.86%
2020-07-16	0	18.68	18.66	18.68	18.66	19.08	1,552,275	29,191,031	18.805	12.49	12.48	12.49	12.48	12.76	2,321,052	12.577	-1.79%
2020-07-15	0	19.02	18.98	19.02	18.90	19.24	1,595,025	30,375,492	19.044	12.72	12.69	12.72	12.64	12.87	2,384,975	12.736	0.21%
2020-07-14	0	18.98	18.96	18.98	18.86	19.14	1,051,000	19,991,535	19.021	12.69	12.68	12.69	12.61	12.80	1,571,517	12.721	-2.16%
2020-07-13	0	19.40	19.38	19.40	19.12	19.68	1,613,592	31,240,816	19.361	12.97	12.96	12.97	12.79	13.16	2,412,737	12.948	1.25%
2020-07-10	0	19.16	19.16	19.24	19.12	19.58	2,672,000	51,533,804	19.287	12.81	12.81	12.87	12.79	13.09	3,995,331	12.899	-2.94%
2020-07-09	0	19.74	19.74	19.76	19.30	19.86	3,367,522	66,148,781	19.643	13.20	13.20	13.22	12.91	13.28	5,035,316	13.137	2.81%
2020-07-08	0	19.20	19.18	19.20	19.00	19.30	1,387,514	26,572,675	19.151	12.84	12.83	12.84	12.71	12.91	2,074,692	12.808	0.95%
2020-07-07	0	19.02	19.00	19.02	18.92	19.40	1,801,830	34,337,813	19.057	12.72	12.71	12.72	12.65	12.97	2,694,202	12.745	-1.65%
2020-07-06	0	19.34	19.34	19.38	18.94	19.48	1,110,129	21,469,639	19.340	12.93	12.93	12.96	12.67	13.03	1,659,930	12.934	2.11%
2020-07-03	0	18.94	18.86	18.94	18.64	19.06	1,618,000	30,545,090	18.878	12.67	12.61	12.67	12.47	12.75	2,419,328	12.625	1.07%
2020-07-02	0	18.74	18.74	18.78	18.20	18.88	1,816,000	33,575,020	18.488	12.53	12.53	12.56	12.17	12.63	2,715,389	12.365	4.00%
2020-06-30	0	18.02	18.02	18.04	18.00	18.38	1,893,400	34,233,491	18.080	12.05	12.05	12.06	12.04	12.29	2,831,122	12.092	-0.22%
2020-06-29	0	18.06	18.04	18.06	18.00	18.26	1,529,782	27,663,223	18.083	12.08	12.06	12.08	12.04	12.21	2,287,420	12.094	-1.31%
2020-06-26	0	18.30	18.30	18.32	17.88	18.38	1,647,871	29,974,340	18.190	12.24	12.24	12.25	11.96	12.29	2,463,993	12.165	0.66%
2020-06-24	0	18.18	18.18	18.20	17.52	18.34	2,452,016	44,391,596	18.104	12.16	12.16	12.17	11.72	12.27	3,666,398	12.108	1.68%
2020-06-23	0	17.88	17.82	17.88	17.24	17.94	3,701,728	64,927,180	17.540	11.96	11.92	11.96	11.53	12.00	5,535,040	11.730	2.29%
2020-06-22	0	17.48	17.48	17.50	17.44	17.72	1,153,123	20,222,015	17.537	11.69	11.69	11.70	11.66	11.85	1,724,217	11.728	-1.91%
2020-06-19	0	17.82	17.82	17.84	17.42	18.28	7,328,487	130,530,571	17.811	11.92	11.92	11.93	11.65	12.23	10,957,983	11.912	1.83%
2020-06-18	0	17.50	17.48	17.50	17.34	17.66	984,559	17,219,435	17.489	11.70	11.69	11.70	11.60	11.81	1,472,170	11.697	0.23%
2020-06-17	0	17.46	17.46	17.50	16.82	17.72	3,388,996	58,214,420	17.177	11.68	11.68	11.70	11.25	11.85	5,067,425	11.488	4.18%
2020-06-16	0	16.76	16.76	16.78	16.36	17.10	1,596,400	26,835,600	16.810	11.21	11.21	11.22	10.94	11.44	2,387,031	11.242	2.82%
2020-06-15	0	16.30	16.30	16.32	16.30	16.66	5,918,000	97,397,480	16.458	10.90	10.90	10.91	10.90	11.14	8,848,940	11.007	-1.09%
2020-06-12	0	16.48	16.46	16.52	15.78	16.54	1,290,202	20,855,106	16.164	11.02	11.01	11.05	10.55	11.06	1,929,186	10.810	1.85%
2020-06-11	0	16.18	16.18	16.20	16.12	16.50	1,302,065	21,137,076	16.234	10.82	10.82	10.83	10.78	11.03	1,946,924	10.857	-2.18%
2020-06-10	0	16.54	16.54	16.56	16.34	16.62	839,456	13,841,066	16.488	11.06	11.06	11.08	10.93	11.12	1,255,204	11.027	0.49%
2020-06-09	0	16.46	16.44	16.46	16.20	16.54	608,000	9,979,400	16.413	11.01	10.99	11.01	10.83	11.06	909,117	10.977	0.61%
2020-06-08	0	16.36	16.34	16.36	16.16	16.72	689,000	11,286,640	16.381	10.94	10.93	10.94	10.81	11.18	1,030,233	10.955	-1.09%
2020-06-05	0	16.54	16.52	16.54	15.70	16.62	2,426,901	39,130,200	16.124	11.06	11.05	11.06	10.50	11.12	3,628,844	10.783	5.22%
2020-06-04	0	15.72	15.68	15.72	15.66	16.02	782,000	12,420,910	15.884	10.51	10.49	10.51	10.47	10.71	1,169,292	10.623	-1.26%
2020-06-03	0	15.92	15.86	15.92	15.80	16.22	1,574,000	25,072,540	15.929	10.65	10.61	10.65	10.57	10.85	2,353,537	10.653	-0.13%
2020-06-02	0	15.94	15.90	15.94	15.24	16.00	2,188,000	34,461,700	15.750	10.66	10.63	10.66	10.19	10.70	3,271,626	10.534	3.51%
2020-06-01	0	15.40	15.36	15.40	14.84	15.46	1,723,000	26,151,200	15.178	10.30	10.27	10.30	9.925	10.34	2,576,330	10.151	3.77%
2020-05-29	0	14.84	14.80	14.84	14.38	14.86	2,502,000	36,932,220	14.761	9.925	9.898	9.925	9.617	9.938	3,741,137	9.8719	2.34%
2020-05-28	0	14.50	14.50	14.54	14.30	14.94	1,363,510	19,890,348	14.588	9.697	9.697	9.724	9.564	9.992	2,038,800	9.7559	-2.16%
2020-05-27	0	14.82	14.78	14.82	14.74	15.10	864,320	12,829,649	14.844	9.911	9.885	9.911	9.858	10.10	1,292,382	9.9271	-0.80%
2020-05-26	0	14.94	14.94	14.98	14.62	15.16	916,000	13,690,780	14.946	9.992	9.992	10.02	9.778	10.14	1,369,657	9.9958	1.49%
2020-05-25	0	14.72	14.72	14.74	14.32	14.92	1,161,400	17,006,368	14.643	9.844	9.844	9.858	9.577	9.978	1,736,593	9.7929	-1.60%
2020-05-22	0	14.96	14.94	14.98	14.92	15.90	1,445,800	22,015,876	15.227	10.00	9.992	10.02	9.978	10.63	2,161,845	10.184	-7.43%
2020-05-21	0	16.16	16.14	16.16	16.10	16.32	715,400	11,599,212	16.214	10.81	10.79	10.81	10.77	10.91	1,069,708	10.843	-0.62%
2020-05-20	0	16.26	16.26	16.28	16.22	16.36	304,000	4,948,990	16.280	10.87	10.87	10.89	10.85	10.94	454,559	10.887	-0.49%
2020-05-19	0	16.34	16.34	16.38	16.16	16.50	615,000	10,016,820	16.288	10.93	10.93	10.95	10.81	11.03	919,584	10.893	2.00%
2020-05-18	0	16.02	16.02	16.06	16.00	16.32	723,000	11,702,420	16.186	10.71	10.71	10.74	10.70	10.91	1,081,072	10.825	-0.62%
2020-05-15	0	16.12	16.10	16.12	16.00	16.36	552,176	8,923,062	16.160	10.78	10.77	10.78	10.70	10.94	825,646	10.807	0.37%
2020-05-14	0	16.06	16.02	16.06	16.00	16.22	747,766	12,034,114	16.093	10.74	10.71	10.74	10.70	10.85	1,118,103	10.763	-1.59%
2020-05-13	0	16.32	16.32	16.34	16.16	16.48	857,883	14,040,208	16.366	10.91	10.91	10.93	10.81	11.02	1,282,757	10.945	-1.21%
2020-05-12	0	16.52	16.48	16.52	16.44	16.84	1,382,000	22,942,820	16.601	11.05	11.02	11.05	10.99	11.26	2,066,447	11.103	-2.94%
2020-05-11	0	17.02	17.00	17.02	16.70	17.20	1,354,000	22,992,200	16.981	11.38	11.37	11.38	11.17	11.50	2,024,580	11.357	2.41%
2020-05-08	0	16.62	16.60	16.62	16.50	16.72	1,077,208	17,896,733	16.614	11.12	11.10	11.12	11.03	11.18	1,610,704	11.111	1.84%
2020-05-07	0	16.32	16.32	16.36	16.26	16.48	448,672	7,340,698	16.361	10.91	10.91	10.94	10.87	11.02	670,881	10.942	-0.97%
2020-05-06	0	16.48	16.48	16.52	16.28	16.80	1,497,247	24,725,176	16.514	11.02	11.02	11.05	10.89	11.24	2,238,771	11.044	1.48%
2020-05-05	0	16.24	16.24	16.28	16.10	16.64	1,191,024	19,396,438	16.286	10.86	10.86	10.89	10.77	11.13	1,780,889	10.891	-0.92%
2020-05-04	0	17.28	17.28	17.30	17.10	17.40	2,995,144	52,104,476	17.396	10.96	10.96	10.97	10.85	11.04	4,721,704	11.035	-1.82%
2020-04-29	0	17.60	17.60	17.66	17.48	17.76	1,272,500	22,449,505	17.642	11.16	11.16	11.20	11.09	11.27	2,006,037	11.191	0.69%
2020-04-28	0	17.48	17.48	17.50	17.22	17.60	817,000	14,301,300	17.505	11.09	11.09	11.10	10.92	11.16	1,287,962	11.104	1.51%
2020-04-27	0	17.22	17.22	17.26	16.80	17.34	538,000	9,285,310	17.259	10.92	10.92	10.95	10.66	11.00	848,132	10.948	2.26%
2020-04-24	0	16.84	16.84	16.86	16.82	17.10	643,000	10,894,100	16.943	10.68	10.68	10.69	10.67	10.85	1,013,659	10.747	-1.29%
2020-04-23	0	17.06	17.06	17.08	16.96	17.24	626,168	10,696,185	17.082	10.82	10.82	10.83	10.76	10.94	987,125	10.836	1.43%
2020-04-22	0	16.82	16.80	16.82	16.52	16.90	2,245,108	37,587,277	16.742	10.67	10.66	10.67	10.48	10.72	3,539,308	10.620	-0.94%
2020-04-21	0	16.98	16.94	16.98	16.82	17.26	1,801,815	30,583,932	16.974	10.77	10.75	10.77	10.67	10.95	2,840,477	10.767	-2.64%
2020-04-20	0	17.44	17.42	17.44	17.12	17.60	1,434,000	24,998,620	17.433	11.06	11.05	11.06	10.86	11.16	2,260,634	11.058	0.58%
2020-04-17	0	17.34	17.30	17.34	17.18	17.56	1,201,000	20,842,160	17.354	11.00	10.97	11.00	10.90	11.14	1,893,320	11.008	1.29%
2020-04-16	0	17.12	17.08	17.12	16.84	17.32	1,049,000	17,946,220	17.108	10.86	10.83	10.86	10.68	10.99	1,653,699	10.852	-0.47%
2020-04-15	0	17.20	17.18	17.20	17.08	17.62	1,642,394	28,397,232	17.290	10.91	10.90	10.91	10.83	11.18	2,589,157	10.968	-2.38%
2020-04-14	0	17.62	17.56	17.62	17.28	17.68	941,281	16,528,525	17.560	11.18	11.14	11.18	10.96	11.22	1,483,885	11.139	1.26%
2020-04-09	0	17.40	17.38	17.42	17.24	17.70	1,416,968	24,721,216	17.447	11.04	11.02	11.05	10.94	11.23	2,233,784	11.067	0.46%
2020-04-08	0	17.32	17.28	17.32	17.12	17.46	1,126,000	19,442,940	17.267	10.99	10.96	10.99	10.86	11.08	1,775,086	10.953	0.46%
2020-04-07	0	17.24	17.24	17.26	16.72	17.30	1,432,079	24,402,952	17.040	10.94	10.94	10.95	10.61	10.97	2,257,605	10.809	2.38%
2020-04-06	0	16.84	16.80	16.84	16.40	16.86	892,560	14,899,669	16.693	10.68	10.66	10.68	10.40	10.69	1,407,079	10.589	2.18%
2020-04-03	0	16.48	16.44	16.48	16.22	16.78	862,302	14,196,216	16.463	10.45	10.43	10.45	10.29	10.64	1,359,379	10.443	-0.36%
2020-04-02	0	16.54	16.50	16.54	15.96	16.54	976,000	15,950,800	16.343	10.49	10.47	10.49	10.12	10.49	1,538,618	10.367	0.00%
2020-04-01	0	16.54	16.48	16.54	16.10	16.76	2,465,102	40,539,328	16.445	10.49	10.45	10.49	10.21	10.63	3,886,118	10.432	1.22%
2020-03-31	0	16.34	16.32	16.34	15.60	16.34	1,825,394	29,513,446	16.168	10.37	10.35	10.37	9.896	10.37	2,877,648	10.256	5.01%
2020-03-30	0	15.56	15.54	15.56	15.36	15.84	1,722,843	26,812,871	15.563	9.870	9.858	9.870	9.743	10.05	2,715,981	9.8723	-3.35%
2020-03-27	0	16.10	16.02	16.10	15.94	16.70	2,519,445	40,831,468	16.207	10.21	10.16	10.21	10.11	10.59	3,971,787	10.280	-1.71%
2020-03-26	0	16.38	16.38	16.40	16.02	16.86	2,896,357	47,658,037	16.454	10.39	10.39	10.40	10.16	10.69	4,565,971	10.438	1.49%
2020-03-25	0	16.14	16.14	16.18	15.74	16.18	2,573,198	41,158,888	15.995	10.24	10.24	10.26	9.984	10.26	4,056,526	10.146	4.67%
2020-03-24	0	15.42	15.42	15.52	14.74	15.54	2,344,500	35,684,471	15.221	9.781	9.781	9.845	9.350	9.858	3,695,994	9.6549	5.91%
2020-03-23	0	14.56	14.54	14.56	14.02	14.64	2,639,001	38,025,194	14.409	9.236	9.223	9.236	8.893	9.287	4,160,261	9.1401	-2.02%
2020-03-20	0	14.86	14.86	14.92	14.46	14.94	2,165,583	31,929,318	14.744	9.426	9.426	9.464	9.172	9.477	3,413,940	9.3526	4.50%
2020-03-19	0	14.22	14.22	14.24	14.06	15.92	3,708,375	53,592,696	14.452	9.020	9.020	9.033	8.919	10.10	5,846,080	9.1673	-7.66%
2020-03-18	0	15.40	15.38	15.40	15.30	16.60	3,115,480	49,841,252	15.998	9.769	9.756	9.769	9.705	10.53	4,911,408	10.148	-5.87%
2020-03-17	0	16.36	16.36	16.38	16.10	16.64	2,320,158	37,786,971	16.286	10.38	10.38	10.39	10.21	10.56	3,657,620	10.331	-0.85%
2020-03-16	0	16.50	16.48	16.54	16.44	16.98	3,311,304	55,082,962	16.635	10.47	10.45	10.49	10.43	10.77	5,220,116	10.552	-3.96%
2020-03-13	0	17.18	17.16	17.18	16.38	17.44	4,807,486	81,172,286	16.885	10.90	10.89	10.90	10.39	11.06	7,578,777	10.710	-4.45%
2020-03-12	0	17.98	17.98	18.00	17.98	18.54	1,870,075	33,842,835	18.097	11.41	11.41	11.42	11.41	11.76	2,948,086	11.480	-3.33%
2020-03-11	0	18.60	18.58	18.60	18.54	19.16	1,648,697	30,815,722	18.691	11.80	11.79	11.80	11.76	12.15	2,599,094	11.856	-0.53%
2020-03-10	0	18.70	18.70	18.74	18.34	18.86	2,221,158	41,479,754	18.675	11.86	11.86	11.89	11.63	11.96	3,501,552	11.846	0.65%
2020-03-09	0	18.58	18.58	18.60	18.58	19.16	2,034,024	38,053,172	18.708	11.79	11.79	11.80	11.79	12.15	3,206,544	11.867	-5.20%
2020-03-06	0	19.60	19.60	19.62	19.50	19.86	1,877,590	36,784,162	19.591	12.43	12.43	12.45	12.37	12.60	2,959,933	12.427	-2.00%
2020-03-05	0	20.00	20.00	20.05	19.94	20.15	1,016,568	20,370,474	20.038	12.69	12.69	12.72	12.65	12.78	1,602,572	12.711	0.00%
2020-03-04	0	20.00	19.98	20.00	19.64	20.05	3,551,742	70,601,907	19.878	12.69	12.67	12.69	12.46	12.72	5,599,155	12.609	0.40%
2020-03-03	0	19.92	19.90	19.92	19.80	20.15	667,000	13,309,250	19.954	12.64	12.62	12.64	12.56	12.78	1,051,494	12.657	0.20%
2020-03-02	0	19.88	19.88	19.90	19.60	19.96	1,797,456	35,442,193	19.718	12.61	12.61	12.62	12.43	12.66	2,833,605	12.508	1.22%
2020-02-28	0	19.64	19.62	19.64	19.58	20.15	945,624	18,639,777	19.712	12.46	12.45	12.46	12.42	12.78	1,490,732	12.504	-3.49%
2020-02-27	0	20.35	20.30	20.35	19.96	20.40	657,114	13,257,482	20.175	12.91	12.88	12.91	12.66	12.94	1,035,909	12.798	0.49%
2020-02-26	0	20.25	20.20	20.25	20.05	20.25	612,648	12,383,080	20.212	12.85	12.81	12.85	12.72	12.85	965,811	12.821	-0.25%
2020-02-25	0	20.30	20.30	20.35	19.74	20.55	896,590	18,137,146	20.229	12.88	12.88	12.91	12.52	13.04	1,413,432	12.832	-0.25%
2020-02-24	0	20.35	20.35	20.45	20.30	20.90	1,214,611	25,228,346	20.771	12.91	12.91	12.97	12.88	13.26	1,914,777	13.176	-2.86%
2020-02-21	0	20.95	20.90	20.95	20.85	21.10	1,220,326	25,555,838	20.942	13.29	13.26	13.29	13.23	13.38	1,923,787	13.284	-0.95%
2020-02-20	0	21.15	21.10	21.15	20.90	21.45	3,644,000	77,054,625	21.146	13.42	13.38	13.42	13.26	13.61	5,744,595	13.413	-0.24%
2020-02-19	0	21.20	21.20	21.25	20.80	21.20	1,036,304	21,911,663	21.144	13.45	13.45	13.48	13.19	13.45	1,633,685	13.412	1.44%
2020-02-18	0	20.90	20.90	20.95	20.75	21.20	593,000	12,420,425	20.945	13.26	13.26	13.29	13.16	13.45	934,837	13.286	-0.48%
2020-02-17	0	21.00	20.95	21.00	20.70	21.35	750,088	15,767,928	21.021	13.32	13.29	13.32	13.13	13.54	1,182,479	13.335	0.24%
2020-02-14	0	20.95	20.95	21.00	20.15	21.10	1,167,330	24,413,821	20.914	13.29	13.29	13.32	12.78	13.38	1,840,241	13.267	0.96%
2020-02-13	0	20.75	20.70	20.80	20.40	20.80	1,002,000	20,640,300	20.599	13.16	13.13	13.19	12.94	13.19	1,579,606	13.067	0.97%
2020-02-12	0	20.55	20.50	20.55	19.94	20.60	1,332,696	27,129,793	20.357	13.04	13.00	13.04	12.65	13.07	2,100,933	12.913	2.96%
2020-02-11	0	19.96	19.96	20.05	19.68	20.10	821,702	16,392,845	19.950	12.66	12.66	12.72	12.48	12.75	1,295,375	12.655	0.91%
2020-02-10	0	19.78	19.76	19.80	19.54	19.88	409,500	8,085,740	19.745	12.55	12.53	12.56	12.39	12.61	645,558	12.525	-0.20%
2020-02-07	0	19.82	19.80	19.82	19.60	19.84	692,500	13,666,202	19.735	12.57	12.56	12.57	12.43	12.59	1,091,694	12.518	0.30%
2020-02-06	0	19.76	19.74	19.76	19.32	19.76	3,487,420	68,115,434	19.532	12.53	12.52	12.53	12.26	12.53	5,497,754	12.390	2.49%
2020-02-05	0	19.28	19.22	19.28	19.06	19.30	1,045,860	20,080,011	19.200	12.23	12.19	12.23	12.09	12.24	1,648,749	12.179	0.84%
2020-02-04	0	19.12	19.10	19.14	19.06	19.34	1,789,250	34,224,658	19.128	12.13	12.12	12.14	12.09	12.27	2,820,669	12.134	0.53%
2020-02-03	0	19.02	19.00	19.02	18.86	19.26	1,334,265	25,396,446	19.034	12.07	12.05	12.07	11.96	12.22	2,103,406	12.074	-1.65%
2020-01-31	0	19.34	19.32	19.34	19.26	19.44	1,103,167	21,310,473	19.318	12.27	12.26	12.27	12.22	12.33	1,739,091	12.254	0.31%
2020-01-30	0	19.28	19.28	19.30	19.20	19.74	1,651,330	31,906,402	19.322	12.23	12.23	12.24	12.18	12.52	2,603,244	12.256	-2.23%
2020-01-29	0	19.72	19.72	19.74	19.66	20.30	1,613,412	32,005,324	19.837	12.51	12.51	12.52	12.47	12.88	2,543,468	12.583	-4.04%
2020-01-24	0	20.55	20.50	20.55	20.10	20.55	560,200	11,436,312	20.415	13.04	13.00	13.04	12.75	13.04	883,129	12.950	1.73%
2020-01-23	0	20.20	20.15	20.20	19.96	20.35	4,833,486	97,397,667	20.151	12.81	12.78	12.81	12.66	12.91	7,619,764	12.782	-0.25%
2020-01-22	0	20.25	20.15	20.25	19.92	20.40	2,247,586	45,241,718	20.129	12.85	12.78	12.85	12.64	12.94	3,543,214	12.769	0.50%
2020-01-21	0	20.15	20.15	20.20	20.05	20.70	1,965,000	39,876,950	20.294	12.78	12.78	12.81	12.72	13.13	3,097,730	12.873	-3.12%
2020-01-20	0	20.80	20.70	20.80	20.75	21.10	480,000	10,026,325	20.888	13.19	13.13	13.19	13.16	13.38	756,698	13.250	-0.48%
2020-01-17	0	20.90	20.90	20.95	20.80	21.15	2,224,000	46,513,850	20.915	13.26	13.26	13.29	13.19	13.42	3,506,032	13.267	0.72%
2020-01-16	0	20.75	20.75	20.80	20.65	20.90	598,324	12,421,448	20.760	13.16	13.16	13.19	13.10	13.26	943,230	13.169	0.00%
2020-01-15	0	20.75	20.65	20.75	20.45	20.75	1,839,749	38,049,088	20.682	13.16	13.10	13.16	12.97	13.16	2,900,278	13.119	0.24%
2020-01-14	0	20.70	20.65	20.70	20.45	20.70	771,162	15,927,703	20.654	13.13	13.10	13.13	12.97	13.13	1,215,701	13.102	0.98%
2020-01-13	0	20.50	20.40	20.50	20.25	20.65	484,566	9,922,044	20.476	13.00	12.94	13.00	12.85	13.10	763,896	12.989	0.00%
2020-01-10	0	20.50	20.45	20.50	20.10	20.50	1,582,574	32,106,170	20.287	13.00	12.97	13.00	12.75	13.00	2,494,854	12.869	1.49%
2020-01-09	0	20.20	20.15	20.20	19.90	20.25	675,161	13,552,590	20.073	12.81	12.78	12.81	12.62	12.85	1,064,360	12.733	1.30%
2020-01-08	0	19.94	19.90	19.94	19.80	20.20	1,009,311	20,081,408	19.896	12.65	12.62	12.65	12.56	12.81	1,591,132	12.621	-0.80%
2020-01-07	0	20.10	20.05	20.10	19.98	20.35	675,322	13,564,988	20.087	12.75	12.72	12.75	12.67	12.91	1,064,614	12.742	-0.25%
2020-01-06	0	20.15	20.05	20.15	20.00	20.50	464,421	9,383,188	20.204	12.78	12.72	12.78	12.69	13.00	732,138	12.816	-1.23%
2020-01-03	0	20.40	20.40	20.45	19.66	20.55	1,867,115	37,616,079	20.147	12.94	12.94	12.97	12.47	13.04	2,943,419	12.780	4.62%
2020-01-02	0	19.50	19.48	19.50	19.36	19.56	954,336	18,615,384	19.506	12.37	12.36	12.37	12.28	12.41	1,504,466	12.373	1.25%
2019-12-31	0	19.26	19.24	19.26	19.18	19.30	1,095,000	21,084,800	19.256	12.22	12.20	12.22	12.17	12.24	1,726,216	12.214	0.42%
2019-12-30	0	19.18	19.18	19.20	19.16	19.48	3,013,240	57,942,203	19.229	12.17	12.17	12.18	12.15	12.36	4,750,232	12.198	-1.54%
2019-12-27	0	19.48	19.44	19.48	19.42	19.52	1,139,265	22,185,328	19.473	12.36	12.33	12.36	12.32	12.38	1,795,998	12.353	0.00%
2019-12-24	0	19.48	19.38	19.48	19.38	19.56	492,849	9,586,897	19.452	12.36	12.29	12.36	12.29	12.41	776,953	12.339	0.00%
2019-12-23	0	19.48	19.48	19.50	19.34	19.58	780,843	15,198,541	19.464	12.36	12.36	12.37	12.27	12.42	1,230,962	12.347	-0.71%
2019-12-20	0	19.62	19.60	19.62	19.16	19.62	992,153	19,336,831	19.490	12.45	12.43	12.45	12.15	12.45	1,564,083	12.363	1.76%
2019-12-19	0	19.28	19.18	19.28	19.06	19.36	525,155	10,060,686	19.158	12.23	12.17	12.23	12.09	12.28	827,882	12.152	0.00%
2019-12-18	0	19.28	19.26	19.28	19.14	19.28	841,732	16,178,067	19.220	12.23	12.22	12.23	12.14	12.23	1,326,951	12.192	-0.21%
2019-12-17	0	19.32	19.26	19.32	19.12	19.36	1,667,582	32,109,969	19.255	12.26	12.22	12.26	12.13	12.28	2,628,865	12.214	-0.21%
2019-12-16	0	19.36	19.36	19.40	19.32	19.50	906,000	17,580,740	19.405	12.28	12.28	12.31	12.26	12.37	1,428,267	12.309	-1.12%
2019-12-13	0	19.58	19.58	19.60	19.34	19.58	746,000	14,548,150	19.502	12.42	12.42	12.43	12.27	12.42	1,176,034	12.371	1.45%
2019-12-12	0	19.30	19.26	19.30	19.08	19.32	682,000	13,147,170	19.277	12.24	12.22	12.24	12.10	12.26	1,075,141	12.228	0.42%
2019-12-11	0	19.22	19.16	19.22	18.92	19.24	1,215,824	23,235,939	19.111	12.19	12.15	12.19	12.00	12.20	1,916,690	12.123	0.63%
2019-12-10	0	19.10	19.08	19.10	18.86	19.20	778,384	14,824,419	19.045	12.12	12.10	12.12	11.96	12.18	1,227,086	12.081	0.21%
2019-12-09	0	19.06	19.00	19.06	18.98	19.24	758,480	14,462,658	19.068	12.09	12.05	12.09	12.04	12.20	1,195,708	12.095	0.11%
2019-12-06	0	19.04	19.02	19.04	18.74	19.16	896,681	17,074,683	19.042	12.08	12.07	12.08	11.89	12.15	1,413,576	12.079	0.95%
2019-12-05	0	18.86	18.82	18.86	18.56	18.94	1,444,206	27,126,094	18.783	11.96	11.94	11.96	11.77	12.01	2,276,723	11.915	1.18%
2019-12-04	0	18.64	18.60	18.64	18.58	18.86	2,382,122	44,359,456	18.622	11.82	11.80	11.82	11.79	11.96	3,755,304	11.812	-1.27%
2019-12-03	0	18.88	18.84	18.88	18.56	18.98	1,473,070	27,705,245	18.808	11.98	11.95	11.98	11.77	12.04	2,322,226	11.930	0.21%
2019-12-02	0	18.84	18.82	18.86	18.72	19.18	1,706,000	32,179,360	18.862	11.95	11.94	11.96	11.87	12.17	2,689,429	11.965	-0.53%
2019-11-29	0	18.94	18.88	18.94	18.86	19.44	2,130,874	40,416,801	18.967	12.01	11.98	12.01	11.96	12.33	3,359,223	12.032	-2.37%
2019-11-28	0	19.40	19.32	19.40	19.12	19.40	344,000	6,647,360	19.324	12.31	12.26	12.31	12.13	12.31	542,300	12.258	0.10%
2019-11-27	0	19.38	19.36	19.38	19.28	19.54	642,000	12,423,060	19.351	12.29	12.28	12.29	12.23	12.39	1,012,083	12.275	-0.51%
2019-11-26	0	19.48	19.42	19.48	19.32	19.60	1,196,000	23,258,320	19.447	12.36	12.32	12.36	12.26	12.43	1,885,438	12.336	0.41%
2019-11-25	0	19.40	19.36	19.40	19.28	19.52	557,666	10,837,507	19.434	12.31	12.28	12.31	12.23	12.38	879,134	12.327	1.78%
2019-11-22	0	19.06	19.04	19.06	18.90	19.28	1,632,526	31,092,583	19.046	12.09	12.08	12.09	11.99	12.23	2,573,601	12.081	-1.45%
2019-11-21	0	19.34	19.34	19.36	19.16	19.72	1,875,378	36,260,355	19.335	12.27	12.27	12.28	12.15	12.51	2,956,446	12.265	-2.42%
2019-11-20	0	19.82	19.80	19.82	19.56	19.82	1,039,250	20,500,470	19.726	12.57	12.56	12.57	12.41	12.57	1,638,329	12.513	0.61%
2019-11-19	0	19.70	19.70	19.74	19.38	19.84	1,506,049	29,639,372	19.680	12.50	12.50	12.52	12.29	12.59	2,374,216	12.484	1.03%
2019-11-18	0	19.50	19.42	19.50	19.28	19.66	1,715,378	33,337,388	19.434	12.37	12.32	12.37	12.23	12.47	2,704,213	12.328	1.14%
2019-11-15	0	19.28	19.28	19.30	19.14	19.52	2,107,181	40,745,277	19.336	12.23	12.23	12.24	12.14	12.38	3,321,872	12.266	0.42%
2019-11-14	0	19.20	19.16	19.20	19.08	19.38	1,395,000	26,794,440	19.207	12.18	12.15	12.18	12.10	12.29	2,199,152	12.184	-0.31%
2019-11-13	0	19.26	19.24	19.26	19.02	19.48	2,380,989	45,918,508	19.285	12.22	12.20	12.22	12.07	12.36	3,753,518	12.233	-1.53%
2019-11-12	0	19.56	19.52	19.56	19.32	19.58	1,879,100	36,572,056	19.463	12.41	12.38	12.41	12.26	12.42	2,962,313	12.346	0.72%
2019-11-11	0	19.42	19.40	19.42	19.26	20.20	2,338,593	45,771,019	19.572	12.32	12.31	12.32	12.22	12.81	3,686,682	12.415	-3.38%
2019-11-08	0	20.10	20.05	20.10	19.92	20.30	1,587,323	31,907,965	20.102	12.75	12.72	12.75	12.64	12.88	2,502,340	12.751	-0.99%
2019-11-07	0	20.30	20.30	20.35	20.10	20.50	1,185,714	24,075,168	20.304	12.88	12.88	12.91	12.75	13.00	1,869,223	12.880	0.74%
2019-11-06	0	20.15	20.15	20.20	20.10	20.35	1,450,411	29,356,957	20.240	12.78	12.78	12.81	12.75	12.91	2,286,505	12.839	-0.25%
2019-11-05	0	20.20	20.15	20.20	20.00	20.40	944,854	19,062,504	20.175	12.81	12.78	12.81	12.69	12.94	1,489,518	12.798	0.75%
2019-11-04	0	20.05	20.05	20.10	19.70	20.15	2,156,601	42,683,354	19.792	12.72	12.72	12.75	12.50	12.78	3,399,780	12.555	1.78%
2019-11-01	0	19.70	19.70	19.72	19.64	19.84	593,618	11,694,420	19.700	12.50	12.50	12.51	12.46	12.59	935,811	12.497	0.20%
2019-10-31	0	19.66	19.64	19.66	19.48	19.86	2,821,420	55,612,217	19.711	12.47	12.46	12.47	12.36	12.60	4,447,836	12.503	0.51%
2019-10-30	0	19.56	19.56	19.58	19.32	19.66	894,000	17,453,510	19.523	12.41	12.41	12.42	12.26	12.47	1,409,349	12.384	0.10%
2019-10-29	0	19.54	19.52	19.54	19.48	20.00	1,493,740	29,224,752	19.565	12.39	12.38	12.39	12.36	12.69	2,354,811	12.411	-1.31%
2019-10-28	0	19.80	19.78	19.80	19.66	19.96	2,375,368	47,070,900	19.816	12.56	12.55	12.56	12.47	12.66	3,744,656	12.570	0.71%
2019-10-25	0	19.66	19.64	19.66	19.42	19.76	1,862,368	36,591,392	19.648	12.47	12.46	12.47	12.32	12.53	2,935,936	12.463	-0.61%
2019-10-24	0	19.78	19.76	19.78	19.50	19.88	2,628,503	51,905,132	19.747	12.55	12.53	12.55	12.37	12.61	4,143,712	12.526	1.33%
2019-10-23	0	19.52	19.52	19.54	19.14	19.70	5,303,183	103,657,333	19.546	12.38	12.38	12.39	12.14	12.50	8,360,220	12.399	1.77%
2019-10-22	0	19.18	19.16	19.18	18.52	19.26	26,930,581	500,762,276	18.595	12.17	12.15	12.17	11.75	12.22	42,454,800	11.795	3.34%
2019-10-21	0	18.56	18.56	18.58	18.54	19.06	2,755,717	51,622,178	18.733	11.77	11.77	11.79	11.76	12.09	4,344,259	11.883	-1.28%
2019-10-18	0	18.80	18.80	18.82	18.78	19.10	3,699,000	70,164,040	18.968	11.93	11.93	11.94	11.91	12.12	5,831,300	12.032	-1.57%
2019-10-17	0	19.10	19.10	19.12	19.06	19.54	1,708,300	32,805,654	19.204	12.12	12.12	12.13	12.09	12.39	2,693,055	12.182	-1.55%
2019-10-16	0	19.40	19.38	19.40	19.00	19.58	19,833,683	381,073,958	19.213	12.31	12.29	12.31	12.05	12.42	31,266,872	12.188	2.11%
2019-10-15	0	19.00	18.98	19.00	18.92	19.16	998,566	18,996,586	19.024	12.05	12.04	12.05	12.00	12.15	1,574,193	12.068	-0.31%
2019-10-14	0	19.06	19.04	19.06	18.90	19.28	871,338	16,660,701	19.121	12.09	12.08	12.09	11.99	12.23	1,373,624	12.129	0.95%
2019-10-11	0	18.88	18.88	18.90	18.56	19.02	21,473,823	404,228,279	18.824	11.98	11.98	11.99	11.77	12.07	33,852,476	11.941	1.29%
2019-10-10	0	18.64	18.62	18.64	18.52	18.78	2,643,373	49,221,345	18.621	11.82	11.81	11.82	11.75	11.91	4,167,154	11.812	-0.53%
2019-10-09	0	18.74	18.74	18.76	18.70	19.26	1,508,856	28,464,540	18.865	11.89	11.89	11.90	11.86	12.22	2,378,641	11.967	-2.09%
2019-10-08	0	19.14	19.14	19.20	19.14	19.60	1,437,000	27,792,096	19.340	12.14	12.14	12.18	12.14	12.43	2,265,363	12.268	-1.14%
2019-10-04	0	19.36	19.36	19.42	19.30	19.78	826,552	16,091,673	19.468	12.28	12.28	12.32	12.24	12.55	1,303,021	12.350	-1.22%
2019-10-03	0	19.60	19.58	19.60	19.22	19.80	595,000	11,642,310	19.567	12.43	12.42	12.43	12.19	12.56	937,990	12.412	-1.01%
2019-10-02	0	19.80	19.78	19.80	19.50	19.84	875,370	17,161,032	19.604	12.56	12.55	12.56	12.37	12.59	1,379,980	12.436	1.43%
2019-09-30	0	19.52	19.50	19.54	19.30	19.58	417,554	8,132,417	19.476	12.38	12.37	12.39	12.24	12.42	658,254	12.355	0.72%
2019-09-27	0	19.38	19.36	19.38	19.16	19.40	724,546	14,007,031	19.332	12.29	12.28	12.29	12.15	12.31	1,142,213	12.263	1.15%
2019-09-26	0	19.16	19.16	19.24	19.12	19.32	964,996	18,514,248	19.186	12.15	12.15	12.20	12.13	12.26	1,521,271	12.170	-0.31%
2019-09-25	0	19.22	19.22	19.26	19.12	19.42	1,655,436	31,955,768	19.304	12.19	12.19	12.22	12.13	12.32	2,609,717	12.245	-0.41%
2019-09-24	0	19.30	19.28	19.30	19.22	19.44	709,628	13,703,923	19.311	12.24	12.23	12.24	12.19	12.33	1,118,695	12.250	-0.52%
2019-09-23	0	19.40	19.40	19.42	19.32	19.82	342,429	6,695,968	19.554	12.31	12.31	12.32	12.26	12.57	539,823	12.404	-1.62%
2019-09-20	0	19.72	19.72	19.74	19.66	20.00	918,517	18,128,406	19.737	12.51	12.51	12.52	12.47	12.69	1,447,999	12.520	0.10%
2019-09-19	0	19.70	19.68	19.70	19.70	19.98	740,982	14,638,753	19.756	12.50	12.48	12.50	12.50	12.67	1,168,123	12.532	-1.40%
2019-09-18	0	19.98	19.96	19.98	19.90	20.20	2,327,800	46,484,902	19.969	12.67	12.66	12.67	12.62	12.81	3,669,668	12.667	0.00%
2019-09-17	0	19.98	19.94	19.98	19.90	20.25	691,000	13,813,620	19.991	12.67	12.65	12.67	12.62	12.85	1,089,329	12.681	-1.58%
2019-09-16	0	20.30	20.25	20.30	20.10	20.50	1,498,978	30,391,448	20.275	12.88	12.85	12.88	12.75	13.00	2,363,069	12.861	-0.98%
2019-09-13	0	20.50	20.45	20.50	20.25	20.50	564,000	11,520,350	20.426	13.00	12.97	13.00	12.85	13.00	889,120	12.957	1.49%
2019-09-12	0	20.20	20.20	20.25	20.20	20.50	1,202,220	24,415,233	20.308	12.81	12.81	12.85	12.81	13.00	1,895,244	12.882	0.25%
2019-09-11	0	20.15	20.15	20.20	19.60	20.30	1,597,704	32,115,889	20.101	12.78	12.78	12.81	12.43	12.88	2,518,706	12.751	2.49%
2019-09-10	0	19.66	19.66	19.68	19.62	19.82	1,048,278	20,674,618	19.722	12.47	12.47	12.48	12.45	12.57	1,652,561	12.511	-0.46%
2019-09-09	0	19.94	19.94	19.98	19.86	20.15	531,456	10,628,059	19.998	12.53	12.53	12.55	12.48	12.66	845,875	12.565	-0.20%
2019-09-06	0	19.98	19.96	19.98	19.88	20.50	1,098,265	22,012,505	20.043	12.55	12.54	12.55	12.49	12.88	1,748,019	12.593	-0.60%
2019-09-05	0	20.10	20.00	20.10	19.74	20.25	789,119	15,796,236	20.018	12.63	12.57	12.63	12.40	12.72	1,255,977	12.577	-0.50%
2019-09-04	0	20.20	20.15	20.20	19.40	20.35	1,619,149	32,298,035	19.948	12.69	12.66	12.69	12.19	12.79	2,577,068	12.533	4.66%
2019-09-03	0	19.30	19.28	19.30	19.20	19.58	676,000	13,086,260	19.358	12.13	12.11	12.13	12.06	12.30	1,075,934	12.163	-0.41%
2019-09-02	0	19.38	19.36	19.38	19.10	19.50	1,110,000	21,506,135	19.375	12.18	12.16	12.18	12.00	12.25	1,766,697	12.173	-0.51%
2019-08-30	0	19.48	19.48	19.50	19.24	19.60	1,491,649	29,024,094	19.458	12.24	12.24	12.25	12.09	12.31	2,374,137	12.225	0.31%
2019-08-29	0	19.42	19.34	19.42	19.22	19.48	519,747	10,057,752	19.351	12.20	12.15	12.20	12.08	12.24	827,239	12.158	0.00%
2019-08-28	0	19.42	19.42	19.44	19.14	19.50	1,087,000	20,988,260	19.308	12.20	12.20	12.21	12.03	12.25	1,730,090	12.131	1.57%
2019-08-27	0	19.12	19.12	19.18	19.08	19.38	854,540	16,401,604	19.193	12.01	12.01	12.05	11.99	12.18	1,360,102	12.059	0.10%
2019-08-26	0	19.10	19.10	19.12	18.90	19.46	836,000	15,914,840	19.037	12.00	12.00	12.01	11.87	12.23	1,330,594	11.961	-3.24%
2019-08-23	0	19.74	19.72	19.74	19.52	19.84	444,164	8,760,237	19.723	12.40	12.39	12.40	12.26	12.47	706,940	12.392	0.30%
2019-08-22	0	19.68	19.66	19.70	19.56	19.90	553,000	10,905,390	19.720	12.36	12.35	12.38	12.29	12.50	880,165	12.390	-1.30%
2019-08-21	0	19.94	19.92	19.94	19.72	20.00	1,086,728	21,603,556	19.879	12.53	12.52	12.53	12.39	12.57	1,729,657	12.490	0.20%
2019-08-20	0	19.90	19.84	19.90	19.80	20.20	946,337	18,857,156	19.926	12.50	12.47	12.50	12.44	12.69	1,506,208	12.520	-0.40%
2019-08-19	0	19.98	19.96	19.98	19.74	20.10	1,075,548	21,374,327	19.873	12.55	12.54	12.55	12.40	12.63	1,711,863	12.486	2.25%
2019-08-16	0	19.54	19.54	19.56	18.98	19.58	1,012,500	19,640,500	19.398	12.28	12.28	12.29	11.92	12.30	1,611,514	12.188	1.24%
2019-08-15	0	19.30	19.28	19.30	18.62	19.36	1,942,592	37,017,876	19.056	12.13	12.11	12.13	11.70	12.16	3,091,866	11.973	2.12%
2019-08-14	0	18.90	18.82	18.90	18.74	19.34	2,267,000	42,866,460	18.909	11.87	11.82	11.87	11.77	12.15	3,608,200	11.880	0.00%
2019-08-13	0	18.90	18.90	18.94	18.88	19.38	1,139,484	21,745,708	19.084	11.87	11.87	11.90	11.86	12.18	1,813,624	11.990	-2.17%
2019-08-12	0	19.32	19.32	19.38	19.28	19.76	1,221,000	23,700,820	19.411	12.14	12.14	12.18	12.11	12.42	1,943,367	12.196	-0.92%
2019-08-09	0	19.50	19.50	19.52	19.44	19.78	1,048,870	20,476,965	19.523	12.25	12.25	12.26	12.21	12.43	1,669,401	12.266	-0.61%
2019-08-08	0	19.62	19.62	19.70	19.34	19.72	1,340,000	26,247,720	19.588	12.33	12.33	12.38	12.15	12.39	2,132,770	12.307	1.45%
2019-08-07	0	19.34	19.30	19.34	18.88	19.34	1,742,765	33,315,821	19.117	12.15	12.13	12.15	11.86	12.15	2,773,818	12.011	1.90%
2019-08-06	0	18.98	18.90	18.98	18.84	19.48	2,974,000	56,476,160	18.990	11.92	11.87	11.92	11.84	12.24	4,733,475	11.931	-2.67%
2019-08-05	0	19.50	19.50	19.52	19.36	20.00	1,788,274	34,962,293	19.551	12.25	12.25	12.26	12.16	12.57	2,846,251	12.284	-2.74%
2019-08-02	0	20.05	20.00	20.05	19.52	20.10	2,249,860	44,513,536	19.785	12.60	12.57	12.60	12.26	12.63	3,580,920	12.431	1.16%
2019-08-01	0	19.82	19.82	19.86	19.72	20.35	3,385,115	67,389,478	19.908	12.45	12.45	12.48	12.39	12.79	5,387,814	12.508	-1.88%
2019-07-31	0	20.20	20.10	20.20	20.05	20.65	1,070,000	21,659,850	20.243	12.69	12.63	12.69	12.60	12.97	1,703,032	12.718	-1.22%
2019-07-30	0	20.45	20.40	20.45	20.25	20.55	751,000	15,336,400	20.421	12.85	12.82	12.85	12.72	12.91	1,195,306	12.831	0.49%
2019-07-29	0	20.35	20.35	20.40	20.05	20.65	1,110,215	22,582,274	20.340	12.79	12.79	12.82	12.60	12.97	1,767,039	12.780	-1.93%
2019-07-26	0	20.75	20.75	20.80	20.75	21.25	1,077,830	22,557,338	20.928	13.04	13.04	13.07	13.04	13.35	1,715,495	13.149	-2.35%
2019-07-25	0	21.25	21.20	21.25	21.10	21.50	599,000	12,698,800	21.200	13.35	13.32	13.35	13.26	13.51	953,380	13.320	0.00%
2019-07-24	0	21.25	21.25	21.30	21.15	21.65	520,666	11,140,036	21.396	13.35	13.35	13.38	13.29	13.60	828,702	13.443	-1.62%
2019-07-23	0	21.60	21.55	21.60	21.45	21.75	811,580	17,498,278	21.561	13.57	13.54	13.57	13.48	13.67	1,291,726	13.546	0.70%
2019-07-22	0	21.45	21.45	21.50	21.30	21.80	2,051,270	44,092,536	21.495	13.48	13.48	13.51	13.38	13.70	3,264,840	13.505	-1.38%
2019-07-19	0	21.75	21.70	21.75	21.65	22.65	836,836	18,239,065	21.795	13.67	13.63	13.67	13.60	14.23	1,331,924	13.694	0.00%
2019-07-18	0	21.75	21.75	21.80	21.65	22.05	707,000	15,442,150	21.842	13.67	13.67	13.70	13.60	13.85	1,125,275	13.723	-0.91%
2019-07-17	0	21.95	21.90	21.95	21.55	22.10	1,317,500	28,697,986	21.782	13.79	13.76	13.79	13.54	13.89	2,096,958	13.686	1.39%
2019-07-16	0	21.65	21.60	21.65	21.55	21.85	1,685,969	36,560,125	21.685	13.60	13.57	13.60	13.54	13.73	2,683,420	13.624	-1.37%
2019-07-15	0	21.95	21.90	21.95	21.60	22.00	660,862	14,436,835	21.845	13.79	13.76	13.79	13.57	13.82	1,051,841	13.725	0.00%
2019-07-12	0	21.95	21.95	22.00	21.75	22.05	385,220	8,434,263	21.895	13.79	13.79	13.82	13.67	13.85	613,123	13.756	0.23%
2019-07-11	0	21.90	21.85	21.90	21.80	22.00	758,984	16,605,099	21.878	13.76	13.73	13.76	13.70	13.82	1,208,013	13.746	1.62%
2019-07-10	0	21.55	21.50	21.60	21.45	22.00	648,000	13,962,250	21.547	13.54	13.51	13.57	13.48	13.82	1,031,369	13.538	-0.69%
2019-07-09	0	21.70	21.65	21.70	21.60	22.35	737,600	16,064,505	21.779	13.63	13.60	13.63	13.57	14.04	1,173,978	13.684	-0.46%
2019-07-08	0	21.80	21.75	21.80	21.70	22.20	1,071,165	23,369,146	21.817	13.70	13.67	13.70	13.63	13.95	1,704,887	13.707	-1.80%
2019-07-05	0	22.20	22.15	22.20	22.05	22.25	379,161	8,412,372	22.187	13.95	13.92	13.95	13.85	13.98	603,480	13.940	0.00%
2019-07-04	0	22.20	22.20	22.25	22.15	22.45	546,000	12,165,875	22.282	13.95	13.95	13.98	13.92	14.11	869,024	13.999	0.91%
2019-07-03	0	22.00	22.00	22.10	21.90	22.50	1,378,728	30,641,301	22.224	13.82	13.82	13.89	13.76	14.14	2,194,410	13.963	1.15%
2019-07-02	0	21.75	21.70	21.75	21.65	22.05	1,623,088	35,286,240	21.740	13.67	13.63	13.67	13.60	13.85	2,583,338	13.659	0.46%
2019-06-28	0	21.65	21.60	21.65	21.15	22.35	3,337,000	73,032,150	21.886	13.60	13.57	13.60	13.29	14.04	5,311,233	13.751	2.36%
2019-06-27	0	21.15	21.10	21.15	20.50	21.20	2,369,003	49,676,877	20.970	13.29	13.26	13.29	12.88	13.32	3,770,550	13.175	3.17%
2019-06-26	0	20.50	20.50	20.55	20.35	20.85	2,765,000	56,759,908	20.528	12.88	12.88	12.91	12.79	13.10	4,400,827	12.898	-1.91%
2019-06-25	0	20.90	20.90	20.95	20.80	21.10	1,800,801	37,649,882	20.907	13.13	13.13	13.16	13.07	13.26	2,866,189	13.136	-1.18%
2019-06-24	0	21.15	21.15	21.20	20.80	21.35	1,110,838	23,426,922	21.089	13.29	13.29	13.32	13.07	13.41	1,768,031	13.250	1.44%
2019-06-21	0	20.85	20.80	20.85	20.75	21.20	2,869,748	59,831,155	20.849	13.10	13.07	13.10	13.04	13.32	4,567,546	13.099	-0.24%
2019-06-20	0	20.90	20.90	21.00	20.10	21.05	3,153,737	65,338,959	20.718	13.13	13.13	13.19	12.63	13.23	5,019,548	13.017	1.21%
2019-06-19	0	20.65	20.65	20.70	20.55	20.85	999,002	20,703,801	20.724	12.97	12.97	13.01	12.91	13.10	1,590,031	13.021	0.98%
2019-06-18	0	20.45	20.45	20.50	20.00	20.55	2,539,000	51,692,850	20.360	12.85	12.85	12.88	12.57	12.91	4,041,121	12.792	0.00%
2019-06-17	0	20.45	20.45	20.50	20.25	20.55	1,465,306	29,935,450	20.429	12.85	12.85	12.88	12.72	12.91	2,332,209	12.836	0.99%
2019-06-14	0	20.25	20.25	20.30	20.20	20.45	2,401,073	48,797,104	20.323	12.72	12.72	12.75	12.69	12.85	3,821,594	12.769	-0.25%
2019-06-13	0	20.30	20.25	20.30	20.00	20.45	1,894,790	38,315,085	20.221	12.75	12.72	12.75	12.57	12.85	3,015,784	12.705	-0.49%
2019-06-12	0	20.40	20.35	20.40	20.40	21.15	1,709,302	35,263,760	20.631	12.82	12.79	12.82	12.82	13.29	2,720,558	12.962	-2.86%
2019-06-11	0	21.00	21.00	21.05	20.70	21.15	2,223,334	46,758,760	21.031	13.19	13.19	13.23	13.01	13.29	3,538,701	13.214	0.48%
2019-06-10	0	20.90	20.90	20.95	20.55	21.15	2,757,087	57,646,667	20.909	13.13	13.13	13.16	12.91	13.29	4,388,232	13.137	0.48%
2019-06-06	0	20.80	20.75	20.80	20.55	20.90	1,909,000	39,655,827	20.773	13.07	13.04	13.07	12.91	13.13	3,038,401	13.052	0.73%
2019-06-05	0	20.65	20.65	20.70	20.40	20.85	1,757,207	36,245,378	20.627	12.97	12.97	13.01	12.82	13.10	2,796,804	12.960	0.73%
2019-06-04	0	20.50	20.50	20.60	20.45	21.00	2,392,090	49,295,881	20.608	12.88	12.88	12.94	12.85	13.19	3,807,296	12.948	-2.15%
2019-06-03	0	20.95	20.95	21.00	20.70	21.15	1,171,620	24,538,309	20.944	13.16	13.16	13.19	13.01	13.29	1,864,773	13.159	0.00%
2019-05-31	0	20.95	20.90	20.95	20.85	21.35	3,623,071	76,297,244	21.059	13.16	13.13	13.16	13.10	13.41	5,766,549	13.231	-1.64%
2019-05-30	0	21.30	21.30	21.35	20.90	21.35	3,506,402	74,554,386	21.262	13.38	13.38	13.41	13.13	13.41	5,580,856	13.359	0.47%
2019-05-29	0	21.20	21.15	21.20	20.80	21.35	24,475,451	515,839,633	21.076	13.32	13.29	13.32	13.07	13.41	38,955,594	13.242	0.71%
2019-05-28	0	21.05	21.05	21.10	20.90	21.55	55,083,047	1,161,579,278	21.088	13.23	13.23	13.26	13.13	13.54	87,671,227	13.249	-1.41%
2019-05-27	0	21.35	21.30	21.35	20.85	21.55	2,267,000	48,071,725	21.205	13.41	13.38	13.41	13.10	13.54	3,608,200	13.323	1.18%
2019-05-24	0	21.10	21.05	21.10	20.55	21.10	3,802,657	79,809,474	20.988	13.26	13.23	13.26	12.91	13.26	6,052,381	13.186	0.96%
2019-05-23	0	20.90	20.90	20.95	20.70	20.95	4,911,000	102,383,900	20.848	13.13	13.13	13.16	13.01	13.16	7,816,441	13.099	0.24%
2019-05-22	0	20.85	20.80	20.85	20.70	21.05	3,015,893	62,712,831	20.794	13.10	13.07	13.10	13.01	13.23	4,800,153	13.065	-0.24%
2019-05-21	0	20.90	20.90	20.95	20.80	21.60	3,960,362	82,987,866	20.955	13.13	13.13	13.16	13.07	13.57	6,303,388	13.166	-0.71%
2019-05-20	0	21.05	21.00	21.05	21.00	21.55	3,644,119	77,061,462	21.147	13.23	13.19	13.23	13.19	13.54	5,800,049	13.286	-0.94%
2019-05-17	0	21.25	21.25	21.35	21.25	21.65	3,229,997	69,260,558	21.443	13.35	13.35	13.41	13.35	13.60	5,140,925	13.472	-1.62%
2019-05-16	0	21.60	21.55	21.60	21.05	21.75	2,880,080	61,852,858	21.476	13.57	13.54	13.57	13.23	13.67	4,583,990	13.493	1.17%
2019-05-15	0	21.35	21.35	21.40	21.25	21.75	2,159,283	46,238,893	21.414	13.41	13.41	13.45	13.35	13.67	3,436,756	13.454	0.47%
2019-05-14	0	21.25	21.15	21.25	21.00	21.95	8,120,001	172,349,408	21.225	13.35	13.29	13.35	13.19	13.79	12,923,948	13.336	-1.85%
2019-05-10	0	21.65	21.65	21.70	21.40	22.00	2,173,162	46,963,451	21.611	13.60	13.60	13.63	13.45	13.82	3,458,846	13.578	0.93%
2019-05-09	0	21.45	21.40	21.45	21.40	21.75	2,157,762	46,734,958	21.659	13.48	13.45	13.48	13.45	13.67	3,434,335	13.608	-1.38%
2019-05-08	0	21.75	21.75	21.80	21.75	22.05	2,169,375	47,460,985	21.878	13.67	13.67	13.70	13.67	13.85	3,452,819	13.746	-0.68%
2019-05-07	0	21.90	21.85	21.90	21.80	22.45	2,042,116	44,850,197	21.963	13.76	13.73	13.76	13.70	14.11	3,250,271	13.799	-1.13%
2019-05-06	0	22.15	22.10	22.15	22.10	22.90	506,210	11,287,164	22.297	13.92	13.89	13.92	13.89	14.39	805,693	14.009	-3.49%
2019-05-03	0	22.95	22.90	22.95	22.80	23.35	892,546	20,465,009	22.929	14.42	14.39	14.42	14.33	14.67	1,420,593	14.406	0.92%
2019-05-02	0	23.35	23.30	23.35	23.20	23.55	1,603,072	37,456,463	23.365	14.29	14.26	14.29	14.20	14.41	2,619,923	14.297	0.00%
2019-04-30	0	23.35	23.30	23.35	23.30	23.60	2,959,000	69,302,828	23.421	14.29	14.26	14.29	14.26	14.44	4,835,936	14.331	-0.64%
2019-04-29	0	23.50	23.50	23.55	23.40	23.65	362,225	8,523,220	23.530	14.38	14.38	14.41	14.32	14.47	591,989	14.398	0.64%
2019-04-26	0	23.35	23.30	23.35	22.95	23.35	1,836,147	42,754,307	23.285	14.29	14.26	14.29	14.04	14.29	3,000,841	14.247	0.21%
2019-04-25	0	23.30	23.25	23.30	22.80	23.40	1,747,443	40,485,152	23.168	14.26	14.23	14.26	13.95	14.32	2,855,871	14.176	-0.43%
2019-04-24	0	23.40	23.35	23.40	23.05	23.75	1,714,400	40,294,338	23.503	14.32	14.29	14.32	14.10	14.53	2,801,868	14.381	0.86%
2019-04-23	0	23.20	23.15	23.20	23.05	23.60	2,544,416	59,335,185	23.320	14.20	14.16	14.20	14.10	14.44	4,158,375	14.269	-0.43%
2019-04-18	0	23.30	23.25	23.30	23.25	23.75	661,825	15,496,463	23.415	14.26	14.23	14.26	14.23	14.53	1,081,630	14.327	-1.89%
2019-04-17	0	23.75	23.70	23.75	23.60	24.05	2,250,771	53,414,014	23.731	14.53	14.50	14.53	14.44	14.72	3,678,467	14.521	-0.63%
2019-04-16	0	23.90	23.80	23.90	23.50	24.10	1,966,100	46,665,600	23.735	14.62	14.56	14.62	14.38	14.75	3,213,225	14.523	-0.21%
2019-04-15	0	23.95	23.95	24.00	23.90	24.45	2,293,688	55,163,676	24.050	14.65	14.65	14.69	14.62	14.96	3,748,607	14.716	-0.83%
2019-04-12	0	24.15	24.10	24.15	24.00	24.25	1,751,633	42,244,762	24.117	14.78	14.75	14.78	14.69	14.84	2,862,719	14.757	0.21%
2019-04-11	0	24.10	24.05	24.10	24.05	24.70	1,361,885	33,087,133	24.295	14.75	14.72	14.75	14.72	15.11	2,225,748	14.866	-1.63%
2019-04-10	0	24.50	24.45	24.50	24.30	24.80	3,273,483	80,007,552	24.441	14.99	14.96	14.99	14.87	15.17	5,349,900	14.955	-1.01%
2019-04-09	0	24.75	24.70	24.75	24.70	25.20	1,554,925	38,491,506	24.755	15.14	15.11	15.14	15.11	15.42	2,541,236	15.147	-1.59%
2019-04-08	0	25.15	25.10	25.15	25.10	25.60	1,724,391	43,417,453	25.178	15.39	15.36	15.39	15.36	15.66	2,818,197	15.406	-2.14%
2019-04-04	0	25.70	25.65	25.70	25.20	25.70	1,389,000	35,399,295	25.485	15.73	15.69	15.73	15.42	15.73	2,270,062	15.594	0.59%
2019-04-03	0	25.55	25.50	25.55	25.25	25.70	1,093,622	27,928,861	25.538	15.63	15.60	15.63	15.45	15.73	1,787,322	15.626	-0.58%
2019-04-02	0	25.70	25.65	25.70	25.25	26.00	1,881,258	48,337,958	25.694	15.73	15.69	15.73	15.45	15.91	3,074,567	15.722	-1.34%
2019-04-01	0	26.05	26.05	26.10	24.80	26.15	1,444,718	37,089,814	25.673	15.94	15.94	15.97	15.17	16.00	2,361,123	15.709	3.37%
2019-03-29	0	25.20	25.10	25.20	24.80	25.25	759,675	19,045,536	25.071	15.42	15.36	15.42	15.17	15.45	1,241,548	15.340	1.20%
2019-03-28	0	24.90	24.85	24.90	24.65	25.05	1,436,768	35,795,978	24.914	15.24	15.21	15.24	15.08	15.33	2,348,130	15.244	1.63%
2019-03-27	0	24.50	24.50	24.55	24.25	24.75	971,977	23,805,532	24.492	14.99	14.99	15.02	14.84	15.14	1,588,516	14.986	0.00%
2019-03-26	0	24.50	24.45	24.50	24.15	24.55	1,457,129	35,502,451	24.365	14.99	14.96	14.99	14.78	15.02	2,381,407	14.908	1.03%
2019-03-25	0	24.25	24.20	24.25	24.10	24.45	743,916	18,124,753	24.364	14.84	14.81	14.84	14.75	14.96	1,215,792	14.908	-1.62%
2019-03-22	0	24.65	24.60	24.65	24.55	25.00	629,771	15,574,758	24.731	15.08	15.05	15.08	15.02	15.30	1,029,244	15.132	-0.20%
2019-03-21	0	24.70	24.65	24.70	24.50	24.75	825,000	20,344,050	24.659	15.11	15.08	15.11	14.99	15.14	1,348,309	15.089	0.41%
2019-03-20	0	24.60	24.60	24.65	24.20	24.70	1,199,078	29,269,104	24.410	15.05	15.05	15.08	14.81	15.11	1,959,670	14.936	1.44%
2019-03-19	0	24.25	24.25	24.30	24.20	24.40	647,000	15,711,850	24.284	14.84	14.84	14.87	14.81	14.93	1,057,401	14.859	0.41%
2019-03-18	0	24.15	24.15	24.20	23.90	24.40	436,300	10,538,670	24.155	14.78	14.78	14.81	14.62	14.93	713,051	14.780	-0.41%
2019-03-15	0	24.25	24.05	24.25	23.75	24.30	1,434,885	34,725,339	24.201	14.84	14.72	14.84	14.53	14.87	2,345,053	14.808	2.11%
2019-03-14	0	23.75	23.70	23.75	23.65	24.25	431,727	10,269,716	23.788	14.53	14.50	14.53	14.47	14.84	705,578	14.555	-1.04%
2019-03-13	0	24.00	23.95	24.00	23.85	24.25	357,056	8,576,199	24.019	14.69	14.65	14.69	14.59	14.84	583,542	14.697	-1.03%
2019-03-12	0	24.25	24.25	24.30	24.00	24.40	305,300	7,408,424	24.266	14.84	14.84	14.87	14.69	14.93	498,956	14.848	1.89%
2019-03-11	0	23.80	23.80	23.85	23.45	23.95	546,160	12,956,098	23.722	14.56	14.56	14.59	14.35	14.65	892,597	14.515	0.00%
2019-03-08	0	23.80	23.75	23.80	23.60	24.00	782,253	18,598,109	23.775	14.56	14.53	14.56	14.44	14.69	1,278,447	14.547	-0.83%
2019-03-07	0	24.00	23.95	24.00	23.90	24.25	643,000	15,443,900	24.019	14.69	14.65	14.69	14.62	14.84	1,050,864	14.696	-1.03%
2019-03-06	0	24.25	24.20	24.25	24.05	24.30	477,877	11,580,423	24.233	14.84	14.81	14.84	14.72	14.87	781,001	14.828	1.04%
2019-03-05	0	24.00	24.00	24.05	24.00	24.35	863,944	20,803,390	24.080	14.69	14.69	14.72	14.69	14.90	1,411,956	14.734	-0.41%
2019-03-04	0	24.10	24.05	24.10	24.05	24.40	1,059,866	25,613,556	24.167	14.75	14.72	14.75	14.72	14.93	1,732,154	14.787	-1.03%
2019-03-01	0	24.35	24.35	24.40	24.20	24.60	1,122,692	27,478,384	24.475	14.90	14.90	14.93	14.81	15.05	1,834,831	14.976	-1.22%
2019-02-28	0	24.65	24.60	24.65	24.55	25.00	1,939,213	47,869,334	24.685	15.08	15.05	15.08	15.02	15.30	3,169,283	15.104	-0.20%
2019-02-27	0	24.70	24.60	24.70	24.50	24.85	527,235	13,025,708	24.706	15.11	15.05	15.11	14.99	15.21	861,668	15.117	0.41%
2019-02-26	0	24.60	24.55	24.60	24.30	24.65	2,911,824	71,322,479	24.494	15.05	15.02	15.05	14.87	15.08	4,758,835	14.987	0.61%
2019-02-25	0	24.45	24.35	24.45	24.30	24.75	858,976	21,012,277	24.462	14.96	14.90	14.96	14.87	15.14	1,403,837	14.968	-0.20%
2019-02-22	0	24.50	24.45	24.50	24.10	24.55	1,140,940	27,796,827	24.363	14.99	14.96	14.99	14.75	15.02	1,864,654	14.907	1.66%
2019-02-21	0	24.10	24.05	24.10	23.65	24.35	2,050,781	49,427,097	24.102	14.75	14.72	14.75	14.47	14.90	3,351,620	14.747	0.00%
2019-02-20	0	24.10	24.05	24.10	23.60	24.45	2,213,243	53,206,483	24.040	14.75	14.72	14.75	14.44	14.96	3,617,134	14.710	0.42%
2019-02-19	0	24.00	23.90	24.00	23.65	24.10	1,398,500	33,379,300	23.868	14.69	14.62	14.69	14.47	14.75	2,285,588	14.604	0.84%
2019-02-18	0	23.80	23.65	23.80	23.60	23.95	1,400,025	33,264,057	23.760	14.56	14.47	14.56	14.44	14.65	2,288,081	14.538	0.85%
2019-02-15	0	23.60	23.60	23.65	23.55	24.00	1,710,490	40,537,126	23.699	14.44	14.44	14.47	14.41	14.69	2,795,478	14.501	-1.26%
2019-02-14	0	23.90	23.80	23.90	23.75	24.15	1,752,580	41,805,512	23.854	14.62	14.56	14.62	14.53	14.78	2,864,266	14.596	0.63%
2019-02-13	0	23.75	23.65	23.75	23.00	23.85	1,468,931	34,708,025	23.628	14.53	14.47	14.53	14.07	14.59	2,400,695	14.457	2.59%
2019-02-12	0	23.15	23.10	23.20	22.90	23.25	830,881	19,215,149	23.126	14.16	14.13	14.20	14.01	14.23	1,357,921	14.150	1.09%
2019-02-11	0	22.90	22.80	22.90	22.70	22.95	1,106,660	25,273,356	22.838	14.01	13.95	14.01	13.89	14.04	1,808,630	13.974	0.44%
2019-02-08	0	22.80	22.75	22.80	22.60	23.20	1,120,978	25,578,665	22.818	13.95	13.92	13.95	13.83	14.20	1,832,030	13.962	-1.08%
2019-02-04	0	23.05	23.00	23.05	22.90	23.35	753,130	17,342,040	23.027	14.10	14.07	14.10	14.01	14.29	1,230,851	14.089	-0.86%
2019-02-01	0	23.25	23.20	23.25	22.50	23.25	1,214,834	27,981,073	23.033	14.23	14.20	14.23	13.77	14.23	1,985,420	14.093	1.09%
2019-01-31	0	23.00	22.95	23.00	22.80	23.50	2,829,073	65,195,270	23.045	14.07	14.04	14.07	13.95	14.38	4,623,594	14.101	0.00%
2019-01-30	0	23.00	22.90	23.00	22.20	23.00	1,867,737	42,666,274	22.844	14.07	14.01	14.07	13.58	14.07	3,052,469	13.978	2.68%
2019-01-29	0	22.40	22.25	22.40	21.70	22.40	1,774,651	39,379,931	22.190	13.71	13.61	13.71	13.28	13.71	2,900,337	13.578	2.52%
2019-01-28	0	21.85	21.80	21.85	21.55	22.00	803,000	17,428,300	21.704	13.37	13.34	13.37	13.19	13.46	1,312,354	13.280	0.69%
2019-01-25	0	21.70	21.65	21.70	21.50	21.80	741,608	16,054,995	21.649	13.28	13.25	13.28	13.16	13.34	1,212,020	13.246	0.46%
2019-01-24	0	21.60	21.50	21.60	21.25	21.60	1,054,003	22,646,156	21.486	13.22	13.16	13.22	13.00	13.22	1,722,572	13.147	1.41%
2019-01-23	0	21.30	21.30	21.35	21.10	21.45	819,771	17,448,937	21.285	13.03	13.03	13.06	12.91	13.12	1,339,763	13.024	0.71%
2019-01-22	0	21.15	21.10	21.15	21.05	21.50	2,026,285	42,794,442	21.120	12.94	12.91	12.94	12.88	13.16	3,311,586	12.923	-0.47%
2019-01-21	0	21.25	21.20	21.25	21.10	21.35	387,000	8,217,250	21.233	13.00	12.97	13.00	12.91	13.06	632,480	12.992	1.19%
2019-01-18	0	21.00	20.95	21.00	20.85	21.50	4,730,000	99,238,152	20.981	12.85	12.82	12.85	12.76	13.16	7,730,306	12.838	0.96%
2019-01-17	0	20.80	20.75	20.80	20.75	21.35	1,774,217	37,223,771	20.980	12.73	12.70	12.73	12.70	13.06	2,899,628	12.837	-2.58%
2019-01-16	0	21.35	21.25	21.35	21.00	21.35	1,573,000	33,246,495	21.136	13.06	13.00	13.06	12.85	13.06	2,570,776	12.932	1.18%
2019-01-15	0	21.10	21.05	21.10	20.95	21.60	1,848,103	38,826,833	21.009	12.91	12.88	12.91	12.82	13.22	3,020,381	12.855	1.20%
2019-01-14	0	20.85	20.80	20.85	20.65	21.10	660,000	13,767,350	20.860	12.76	12.73	12.76	12.64	12.91	1,078,647	12.764	-0.71%
2019-01-11	0	21.00	21.00	21.05	20.55	21.10	763,824	16,007,596	20.957	12.85	12.85	12.88	12.57	12.91	1,248,328	12.823	0.72%
2019-01-10	0	20.85	20.80	20.85	20.55	20.95	819,305	17,045,634	20.805	12.76	12.73	12.76	12.57	12.82	1,339,002	12.730	0.97%
2019-01-09	0	20.65	20.55	20.65	20.50	20.75	1,438,514	29,686,064	20.637	12.64	12.57	12.64	12.54	12.70	2,350,984	12.627	0.98%
2019-01-08	0	20.45	20.40	20.45	19.92	20.60	926,106	18,875,584	20.382	12.51	12.48	12.51	12.19	12.60	1,513,548	12.471	1.24%
2019-01-07	0	20.20	20.15	20.20	19.88	20.25	1,101,900	21,843,416	19.823	12.36	12.33	12.36	12.16	12.39	1,800,851	12.129	2.23%
2019-01-04	0	19.76	19.74	19.76	19.24	19.76	1,911,139	37,322,825	19.529	12.09	12.08	12.09	11.77	12.09	3,123,402	11.949	2.17%
2019-01-03	0	19.34	19.34	19.38	19.26	19.66	1,031,046	20,090,122	19.485	11.83	11.83	11.86	11.78	12.03	1,685,053	11.923	-0.92%
2019-01-02	0	19.52	19.52	19.56	19.48	20.40	1,198,520	23,728,208	19.798	11.94	11.94	11.97	11.92	12.48	1,958,758	12.114	-2.11%
2018-12-31	0	19.94	19.94	20.00	19.94	20.25	1,108,528	22,194,648	20.022	12.20	12.20	12.24	12.20	12.39	1,811,683	12.251	-0.55%
2018-12-28	0	20.05	20.00	20.05	19.74	20.10	1,097,547	21,958,664	20.007	12.27	12.24	12.27	12.08	12.30	1,793,737	12.242	0.96%
2018-12-27	0	19.86	19.80	19.86	19.70	20.45	1,283,322	25,543,002	19.904	12.15	12.12	12.15	12.05	12.51	2,097,351	12.179	0.40%
2018-12-24	0	19.78	19.72	19.78	19.56	20.00	483,460	9,533,538	19.719	12.10	12.07	12.10	11.97	12.24	790,126	12.066	-1.35%
2018-12-21	0	20.05	20.05	20.10	20.00	20.55	2,832,221	57,029,347	20.136	12.27	12.27	12.30	12.24	12.57	4,628,739	12.321	-2.20%
2018-12-20	0	20.50	20.45	20.50	20.35	20.80	765,286	15,714,179	20.534	12.54	12.51	12.54	12.45	12.73	1,250,718	12.564	-0.73%
2018-12-19	0	20.65	20.65	20.70	20.60	20.95	1,641,825	34,034,963	20.730	12.64	12.64	12.67	12.60	12.82	2,683,258	12.684	-1.20%
2018-12-18	0	20.90	20.80	20.90	20.75	21.30	1,526,072	31,923,779	20.919	12.79	12.73	12.79	12.70	13.03	2,494,081	12.800	-2.11%
2018-12-17	0	21.35	21.30	21.35	21.15	21.50	574,133	12,248,989	21.335	13.06	13.03	13.06	12.94	13.16	938,314	13.054	0.00%
2018-12-14	0	21.35	21.30	21.35	20.85	21.60	1,580,070	33,526,007	21.218	13.06	13.03	13.06	12.76	13.22	2,582,331	12.983	-1.16%
2018-12-13	0	21.60	21.55	21.60	21.15	21.70	1,423,400	30,531,100	21.449	13.22	13.19	13.22	12.94	13.28	2,326,283	13.124	2.61%
2018-12-12	0	21.05	21.00	21.05	20.85	21.25	1,232,289	25,930,522	21.043	12.88	12.85	12.88	12.76	13.00	2,013,947	12.875	1.20%
2018-12-11	0	20.80	20.75	20.80	20.65	21.10	421,319	8,770,442	20.817	12.73	12.70	12.73	12.64	12.91	688,568	12.737	-0.24%
2018-12-10	0	20.85	20.85	20.90	20.55	21.15	1,609,426	33,551,374	20.847	12.76	12.76	12.79	12.57	12.94	2,630,308	12.756	-2.11%
2018-12-07	0	21.30	21.25	21.30	21.25	21.75	1,302,551	27,839,349	21.373	13.03	13.00	13.03	13.00	13.31	2,128,778	13.078	0.95%
2018-12-06	0	21.10	21.05	21.10	20.85	21.60	887,820	18,730,620	21.097	12.91	12.88	12.91	12.76	13.22	1,450,977	12.909	-2.31%
2018-12-05	0	21.60	21.55	21.60	21.35	21.70	1,835,786	39,582,372	21.562	13.22	13.19	13.22	13.06	13.28	3,000,251	13.193	0.00%
2018-12-04	0	21.60	21.55	21.60	20.90	21.65	2,334,703	49,893,866	21.371	13.22	13.19	13.22	12.79	13.25	3,815,638	13.076	0.47%
2018-12-03	0	21.50	21.50	21.60	21.50	22.15	9,048,718	196,344,228	21.699	13.16	13.16	13.22	13.16	13.55	14,788,448	13.277	-0.92%
2018-11-30	0	21.70	21.65	21.70	21.20	21.85	5,910,409	128,006,414	21.658	13.28	13.25	13.28	12.97	13.37	9,659,465	13.252	1.64%
2018-11-29	0	21.35	21.25	21.35	21.15	21.45	340,570	7,261,669	21.322	13.06	13.00	13.06	12.94	13.12	556,598	13.047	-0.23%
2018-11-28	0	21.40	21.40	21.45	21.15	21.50	672,658	14,358,180	21.345	13.09	13.09	13.12	12.94	13.16	1,099,335	13.061	0.94%
2018-11-27	0	21.20	21.20	21.25	21.05	21.35	1,039,103	22,034,776	21.206	12.97	12.97	13.00	12.88	13.06	1,698,221	12.975	-0.24%
2018-11-26	0	21.25	21.20	21.25	21.15	21.60	515,395	10,997,077	21.337	13.00	12.97	13.00	12.94	13.22	842,317	13.056	0.00%
2018-11-23	0	21.25	21.20	21.30	21.20	21.50	197,750	4,203,012	21.254	13.00	12.97	13.03	12.97	13.16	323,186	13.005	0.00%
2018-11-22	0	21.25	21.20	21.25	21.15	21.55	397,661	8,460,250	21.275	13.00	12.97	13.00	12.94	13.19	649,903	13.018	0.71%
2018-11-21	0	21.10	21.05	21.10	20.95	21.30	787,349	16,627,511	21.118	12.91	12.88	12.91	12.82	13.03	1,286,776	12.922	-0.71%
2018-11-20	0	21.25	21.20	21.25	21.10	21.55	725,000	15,401,600	21.244	13.00	12.97	13.00	12.91	13.19	1,184,878	12.998	-1.85%
2018-11-19	0	21.65	21.60	21.65	21.30	21.80	1,417,000	30,561,190	21.568	13.25	13.22	13.25	13.03	13.34	2,315,823	13.197	1.88%
2018-11-16	0	21.25	21.15	21.25	20.90	21.35	1,364,768	28,894,911	21.172	13.00	12.94	13.00	12.79	13.06	2,230,460	12.955	0.71%
2018-11-15	0	21.10	21.00	21.10	20.20	21.10	1,119,700	23,312,535	20.820	12.91	12.85	12.91	12.36	12.91	1,829,942	12.739	4.71%
2018-11-14	0	20.15	20.00	20.15	19.54	20.40	5,856,578	116,389,601	19.873	12.33	12.24	12.33	11.96	12.48	9,571,489	12.160	3.12%
2018-11-13	0	19.54	19.52	19.54	19.38	19.72	2,462,633	48,160,497	19.557	11.96	11.94	11.96	11.86	12.07	4,024,716	11.966	-0.31%
2018-11-12	0	19.60	19.58	19.60	19.34	19.76	913,238	17,873,815	19.572	11.99	11.98	11.99	11.83	12.09	1,492,518	11.976	-0.71%
2018-11-09	0	19.74	19.70	19.74	19.62	20.10	799,000	15,764,240	19.730	12.08	12.05	12.08	12.01	12.30	1,305,817	12.072	-1.55%
2018-11-08	0	20.05	20.05	20.10	19.94	20.15	1,883,100	37,567,994	19.950	12.27	12.27	12.30	12.20	12.33	3,077,577	12.207	1.26%
2018-11-07	0	19.80	19.78	19.80	19.70	20.00	963,245	19,102,066	19.831	12.12	12.10	12.12	12.05	12.24	1,574,245	12.134	0.30%
2018-11-06	0	19.74	19.70	19.74	19.42	19.90	1,493,000	29,387,420	19.683	12.08	12.05	12.08	11.88	12.18	2,440,031	12.044	-0.60%
2018-11-05	0	19.86	19.84	19.86	19.74	19.96	794,536	15,793,731	19.878	12.15	12.14	12.15	12.08	12.21	1,298,521	12.163	-0.20%
2018-11-02	0	19.90	19.90	19.92	19.70	19.94	1,260,360	24,994,675	19.831	12.18	12.18	12.19	12.05	12.20	2,059,824	12.134	1.02%
2018-11-01	0	19.70	19.70	19.72	19.30	19.74	2,343,223	46,065,134	19.659	12.05	12.05	12.07	11.81	12.08	3,829,563	12.029	2.18%
2018-10-31	0	19.28	19.24	19.28	19.18	19.68	1,157,792	22,300,670	19.261	11.80	11.77	11.80	11.74	12.04	1,892,196	11.786	-0.10%
2018-10-30	0	19.30	19.26	19.30	19.16	19.60	1,386,149	26,705,817	19.266	11.81	11.78	11.81	11.72	11.99	2,265,403	11.789	0.00%
2018-10-29	0	19.30	19.26	19.30	19.16	19.60	903,416	17,443,925	19.309	11.81	11.78	11.81	11.72	11.99	1,476,466	11.815	-0.41%
2018-10-26	0	19.38	19.36	19.38	19.14	19.46	998,000	19,288,530	19.327	11.86	11.85	11.86	11.71	11.91	1,631,046	11.826	0.73%
2018-10-25	0	19.24	19.22	19.24	19.12	19.56	1,506,450	28,917,356	19.196	11.77	11.76	11.77	11.70	11.97	2,462,013	11.745	-1.33%
2018-10-24	0	19.50	19.50	19.52	19.42	19.88	1,780,752	34,900,310	19.599	11.93	11.93	11.94	11.88	12.16	2,910,308	11.992	-1.02%
2018-10-23	0	19.70	19.60	19.70	19.54	20.00	1,029,783	20,324,617	19.737	12.05	11.99	12.05	11.96	12.24	1,682,989	12.077	-0.71%
2018-10-22	0	19.84	19.84	19.90	19.20	19.96	679,000	13,394,828	19.727	12.14	12.14	12.18	11.75	12.21	1,109,699	12.071	1.33%
2018-10-19	0	19.58	19.50	19.58	19.28	19.64	1,178,824	23,003,520	19.514	11.98	11.93	11.98	11.80	12.02	1,926,569	11.940	0.00%
2018-10-18	0	19.58	19.52	19.58	19.32	19.66	1,261,900	24,597,760	19.493	11.98	11.94	11.98	11.82	12.03	2,062,341	11.927	0.20%
2018-10-16	0	19.54	19.50	19.54	19.28	19.54	2,689,113	52,082,091	19.368	11.96	11.93	11.96	11.80	11.96	4,394,856	11.851	0.21%
2018-10-15	0	19.50	19.46	19.50	19.48	19.64	1,139,703	22,236,350	19.511	11.93	11.91	11.93	11.92	12.02	1,862,633	11.938	-0.61%
2018-10-12	0	19.62	19.62	19.66	19.48	19.80	910,983	17,847,831	19.592	12.01	12.01	12.03	11.92	12.12	1,488,832	11.988	0.62%
2018-10-11	0	19.50	19.50	19.56	19.46	20.20	2,461,574	48,150,843	19.561	11.93	11.93	11.97	11.91	12.36	4,022,985	11.969	-4.65%
2018-10-10	0	20.45	20.45	20.55	20.00	20.75	2,620,133	53,533,887	20.432	12.51	12.51	12.57	12.24	12.70	4,282,121	12.502	0.49%
2018-10-09	0	20.35	20.25	20.35	20.00	20.40	1,281,082	25,965,856	20.269	12.45	12.39	12.45	12.24	12.48	2,093,690	12.402	1.75%
2018-10-08	0	20.00	20.00	20.10	19.98	20.35	911,000	18,293,085	20.080	12.24	12.24	12.30	12.23	12.45	1,488,860	12.287	-0.50%
2018-10-05	0	20.10	20.05	20.10	19.82	20.20	1,129,405	22,571,074	19.985	12.30	12.27	12.30	12.13	12.36	1,845,803	12.228	0.25%
2018-10-04	0	20.05	19.96	20.05	19.88	20.15	743,900	14,869,465	19.989	12.27	12.21	12.27	12.16	12.33	1,215,766	12.231	0.00%
2018-10-03	0	20.05	20.05	20.10	19.82	20.50	1,327,802	26,637,717	20.062	12.27	12.27	12.30	12.13	12.54	2,170,046	12.275	-0.25%
2018-10-02	0	20.10	20.10	20.15	20.00	20.85	1,816,845	36,888,407	20.304	12.30	12.30	12.33	12.24	12.76	2,969,296	12.423	-3.37%
2018-09-28	0	20.80	20.80	20.85	20.25	20.80	1,339,282	27,658,174	20.651	12.73	12.73	12.76	12.39	12.73	2,188,808	12.636	2.21%
2018-09-27	0	20.35	20.35	20.40	19.50	20.65	1,105,480	22,577,496	20.423	12.45	12.45	12.48	11.93	12.64	1,806,702	12.497	-0.73%
2018-09-26	0	20.50	20.50	20.55	20.45	20.85	1,014,218	20,910,575	20.617	12.54	12.54	12.57	12.51	12.76	1,657,551	12.615	0.00%
2018-09-24	0	20.50	20.50	20.55	20.40	20.95	577,113	11,868,141	20.565	12.54	12.54	12.57	12.48	12.82	943,184	12.583	-0.97%
2018-09-21	0	20.70	20.60	20.70	20.50	21.40	4,411,648	91,373,946	20.712	12.67	12.60	12.67	12.54	13.09	7,210,019	12.673	-1.66%
2018-09-20	0	21.05	21.00	21.05	20.90	21.15	857,000	18,016,842	21.023	12.88	12.85	12.88	12.79	12.94	1,400,607	12.864	0.24%
2018-09-19	0	21.00	21.00	21.05	20.80	21.20	1,166,500	24,488,950	20.994	12.85	12.85	12.88	12.73	12.97	1,906,428	12.845	0.24%
2018-09-18	0	20.95	20.90	21.00	20.65	21.05	992,500	20,730,400	20.887	12.82	12.79	12.85	12.64	12.88	1,622,057	12.780	-0.95%
2018-09-17	0	21.15	21.10	21.15	20.95	21.80	575,308	12,163,837	21.143	12.94	12.91	12.94	12.82	13.34	940,234	12.937	0.00%
2018-09-14	0	21.15	21.10	21.15	20.90	21.50	1,456,000	30,726,907	21.104	12.94	12.91	12.94	12.79	13.16	2,379,561	12.913	0.71%
2018-09-13	0	21.00	20.95	21.00	20.60	21.00	673,017	13,970,663	20.758	12.85	12.82	12.85	12.60	12.85	1,099,921	12.702	1.94%
2018-09-12	0	20.60	20.60	20.65	20.40	20.95	840,967	17,352,381	20.634	12.60	12.60	12.64	12.48	12.82	1,374,404	12.625	0.00%
2018-09-11	0	20.60	20.55	20.60	20.45	20.80	1,104,768	22,757,890	20.600	12.60	12.57	12.60	12.51	12.73	1,805,538	12.604	0.49%
2018-09-10	0	20.50	20.50	20.55	20.40	20.85	376,000	7,732,200	20.564	12.54	12.54	12.57	12.48	12.76	614,502	12.583	-1.49%
2018-09-07	0	21.00	20.95	21.00	20.60	21.30	820,769	17,178,057	20.929	12.73	12.70	12.73	12.49	12.92	1,353,642	12.690	0.48%
2018-09-06	0	20.90	20.85	20.90	20.75	21.60	854,196	17,926,652	20.987	12.67	12.64	12.67	12.58	13.10	1,408,771	12.725	-1.42%
2018-09-05	0	21.20	21.15	21.20	21.10	21.80	869,113	18,543,743	21.336	12.85	12.82	12.85	12.79	13.22	1,433,372	12.937	-2.75%
2018-09-04	0	21.80	21.80	21.85	21.70	22.15	670,645	14,706,984	21.930	13.22	13.22	13.25	13.16	13.43	1,106,052	13.297	-0.91%
2018-09-03	0	22.00	21.95	22.00	21.90	22.20	451,743	9,931,685	21.985	13.34	13.31	13.34	13.28	13.46	745,031	13.331	0.00%
2018-08-31	0	22.00	21.95	22.00	21.65	22.10	996,082	21,875,791	21.962	13.34	13.31	13.34	13.13	13.40	1,642,774	13.316	0.92%
2018-08-30	0	21.80	21.80	21.85	21.80	22.35	310,082	6,808,791	21.958	13.22	13.22	13.25	13.22	13.55	511,398	13.314	-2.02%
2018-08-29	0	22.25	22.25	22.30	22.10	22.40	746,540	16,636,792	22.285	13.49	13.49	13.52	13.40	13.58	1,231,221	13.512	-0.45%
2018-08-28	0	22.35	22.30	22.35	22.25	22.50	312,900	6,987,445	22.331	13.55	13.52	13.55	13.49	13.64	516,046	13.540	1.13%
2018-08-27	0	22.10	22.10	22.15	22.10	22.45	1,758,400	38,926,794	22.138	13.40	13.40	13.43	13.40	13.61	2,900,016	13.423	0.00%
2018-08-24	0	22.10	22.10	22.15	21.70	22.25	397,515	8,767,131	22.055	13.40	13.40	13.43	13.16	13.49	655,596	13.373	0.00%
2018-08-23	0	22.10	22.00	22.10	21.90	22.10	1,230,593	27,128,929	22.045	13.40	13.34	13.40	13.28	13.40	2,029,538	13.367	0.00%
2018-08-22	0	22.10	22.05	22.10	21.90	22.20	1,935,000	42,718,125	22.077	13.40	13.37	13.40	13.28	13.46	3,191,271	13.386	0.00%
2018-08-21	0	22.10	22.10	22.15	22.00	22.20	639,828	14,130,342	22.085	13.40	13.40	13.43	13.34	13.46	1,055,227	13.391	-0.23%
2018-08-20	0	22.15	22.10	22.15	21.75	22.15	444,000	9,738,500	21.934	13.43	13.40	13.43	13.19	13.43	732,261	13.299	1.37%
2018-08-17	0	21.85	21.80	21.85	21.70	22.10	1,371,000	29,957,350	21.851	13.25	13.22	13.25	13.16	13.40	2,261,102	13.249	0.69%
2018-08-16	0	21.70	21.60	21.70	21.35	21.75	610,000	13,196,025	21.633	13.16	13.10	13.16	12.95	13.19	1,006,034	13.117	-0.23%
2018-08-15	0	21.75	21.70	21.75	21.55	21.95	653,135	14,157,104	21.676	13.19	13.16	13.19	13.07	13.31	1,077,174	13.143	-0.46%
2018-08-14	0	21.85	21.80	21.85	21.40	21.90	333,912	7,280,099	21.802	13.25	13.22	13.25	12.98	13.28	550,700	13.220	-0.23%
2018-08-13	0	21.90	21.85	21.90	21.65	22.25	1,485,100	32,500,623	21.884	13.28	13.25	13.28	13.13	13.49	2,449,280	13.269	-1.57%
2018-08-10	0	22.25	22.25	22.30	22.15	22.50	982,290	21,893,175	22.288	13.49	13.49	13.52	13.43	13.64	1,620,028	13.514	0.00%
2018-08-09	0	22.25	22.25	22.30	22.10	22.45	1,768,000	39,348,355	22.256	13.49	13.49	13.52	13.40	13.61	2,915,849	13.495	0.00%
2018-08-08	0	22.25	22.25	22.35	22.25	22.50	3,018,913	67,208,007	22.262	13.49	13.49	13.55	13.49	13.64	4,978,900	13.499	0.00%
2018-08-07	0	22.25	22.25	22.35	22.00	22.50	1,396,856	30,953,596	22.159	13.49	13.49	13.55	13.34	13.64	2,303,745	13.436	1.14%
2018-08-06	0	22.00	22.00	22.05	21.95	22.75	1,125,041	24,856,512	22.094	13.34	13.34	13.37	13.31	13.79	1,855,458	13.396	-0.68%
2018-08-03	0	22.15	22.10	22.15	21.90	22.15	1,438,000	31,900,175	22.184	13.43	13.40	13.43	13.28	13.43	2,371,601	13.451	-0.45%
2018-08-02	0	22.25	22.25	22.30	22.20	22.75	1,516,656	33,978,497	22.404	13.49	13.49	13.52	13.46	13.79	2,501,323	13.584	-1.98%
2018-08-01	0	22.70	22.70	22.75	22.65	23.30	2,110,866	48,294,495	22.879	13.76	13.76	13.79	13.73	14.13	3,481,316	13.872	-2.16%
2018-07-31	0	23.20	23.05	23.20	21.75	23.25	2,513,188	56,939,360	22.656	14.07	13.98	14.07	13.19	14.10	4,144,840	13.737	5.22%
2018-07-30	0	22.05	22.00	22.05	21.75	22.30	982,300	21,632,079	22.022	13.37	13.34	13.37	13.19	13.52	1,620,044	13.353	0.46%
2018-07-27	0	21.95	21.85	21.95	21.70	22.00	521,150	11,416,555	21.906	13.31	13.25	13.31	13.16	13.34	859,499	13.283	0.00%
2018-07-26	0	21.95	21.80	21.95	21.65	21.95	989,564	21,599,233	21.827	13.31	13.22	13.31	13.13	13.31	1,632,024	13.235	1.39%
2018-07-25	0	21.65	21.60	21.65	21.45	21.75	1,123,200	24,305,760	21.640	13.13	13.10	13.13	13.01	13.19	1,852,422	13.121	0.93%
2018-07-24	0	21.45	21.40	21.45	21.40	21.95	1,102,000	23,765,805	21.566	13.01	12.98	13.01	12.98	13.31	1,817,458	13.076	-0.23%
2018-07-23	0	21.50	21.50	21.55	21.30	21.65	1,982,606	42,630,439	21.502	13.04	13.04	13.07	12.92	13.13	3,269,785	13.038	0.00%
2018-07-20	0	21.50	21.50	21.55	20.95	21.55	834,415	17,785,976	21.316	13.04	13.04	13.07	12.70	13.07	1,376,147	12.924	1.18%
2018-07-19	0	21.25	21.25	21.30	21.25	21.45	955,514	20,342,251	21.289	12.88	12.88	12.92	12.88	13.01	1,575,868	12.909	-0.47%
2018-07-18	0	21.35	21.35	21.40	21.20	21.45	635,174	13,553,658	21.338	12.95	12.95	12.98	12.85	13.01	1,047,552	12.938	0.00%
2018-07-17	0	21.35	21.25	21.35	21.20	21.70	897,660	19,174,874	21.361	12.95	12.88	12.95	12.85	13.16	1,480,453	12.952	0.00%
2018-07-16	0	21.35	21.35	21.40	21.25	21.55	530,000	11,348,575	21.412	12.95	12.95	12.98	12.88	13.07	874,095	12.983	-0.23%
2018-07-13	0	21.40	21.35	21.40	21.35	21.70	2,043,061	43,710,565	21.395	12.98	12.95	12.98	12.95	13.16	3,369,489	12.972	0.00%
2018-07-12	0	21.40	21.40	21.45	21.15	21.50	566,998	12,102,332	21.345	12.98	12.98	13.01	12.82	13.04	935,113	12.942	0.23%
2018-07-11	0	21.35	21.30	21.35	21.00	21.35	1,213,158	25,760,015	21.234	12.95	12.92	12.95	12.73	12.95	2,000,784	12.875	-0.47%
2018-07-10	0	21.45	21.35	21.45	21.25	21.65	3,317,165	71,139,414	21.446	13.01	12.95	13.01	12.88	13.13	5,470,787	13.004	-0.23%
2018-07-09	0	21.50	21.45	21.50	21.20	21.50	1,734,142	36,756,617	21.196	13.04	13.01	13.04	12.85	13.04	2,860,009	12.852	2.14%
2018-07-06	0	21.05	21.00	21.05	20.80	21.45	1,226,000	25,856,950	21.090	12.76	12.73	12.76	12.61	13.01	2,021,963	12.788	-0.24%
2018-07-05	0	21.10	21.10	21.15	20.95	21.45	1,087,150	22,952,518	21.113	12.79	12.79	12.82	12.70	13.01	1,792,967	12.801	-0.94%
2018-07-04	0	21.30	21.30	21.35	21.20	21.80	1,303,000	27,948,350	21.449	12.92	12.92	12.95	12.85	13.22	2,148,954	13.006	-1.39%
2018-07-03	0	21.60	21.55	21.60	21.35	22.00	1,447,028	31,332,874	21.653	13.10	13.07	13.10	12.95	13.34	2,386,490	13.129	-1.82%
2018-06-29	0	22.00	21.90	22.00	21.80	22.10	1,630,930	35,802,775	21.952	13.34	13.28	13.34	13.22	13.40	2,689,788	13.311	0.23%
2018-06-28	0	21.95	21.95	22.00	21.70	22.15	440,241	9,653,439	21.928	13.31	13.31	13.34	13.16	13.43	726,061	13.296	-0.90%
2018-06-27	0	22.15	22.15	22.20	22.10	22.45	618,000	13,777,290	22.293	13.43	13.43	13.46	13.40	13.61	1,019,228	13.517	-0.89%
2018-06-26	0	22.35	22.35	22.40	22.20	22.60	1,123,213	25,242,519	22.473	13.55	13.55	13.58	13.46	13.70	1,852,443	13.627	-1.76%
2018-06-25	0	22.75	22.65	22.75	22.60	22.85	1,520,315	34,564,822	22.735	13.79	13.73	13.79	13.70	13.85	2,507,358	13.785	-0.44%
2018-06-22	0	22.85	22.75	22.85	22.45	22.90	1,222,259	27,832,208	22.771	13.85	13.79	13.85	13.61	13.89	2,015,793	13.807	0.66%
2018-06-21	0	22.70	22.70	22.75	22.60	22.95	456,777	10,406,998	22.784	13.76	13.76	13.79	13.70	13.92	753,333	13.815	-0.87%
2018-06-20	0	22.90	22.85	22.90	22.80	23.35	1,874,272	43,016,805	22.951	13.89	13.85	13.89	13.82	14.16	3,091,117	13.916	-0.43%
2018-06-19	0	23.00	23.00	23.10	22.85	23.75	4,464,963	103,768,328	23.241	13.95	13.95	14.01	13.85	14.40	7,363,777	14.092	-3.16%
2018-06-15	0	23.75	23.65	23.75	23.60	24.00	4,814,388	114,084,575	23.697	14.40	14.34	14.40	14.31	14.55	7,940,061	14.368	0.42%
2018-06-14	0	23.65	23.60	23.70	23.55	23.90	1,495,036	35,420,119	23.692	14.34	14.31	14.37	14.28	14.49	2,465,667	14.365	-0.84%
2018-06-13	0	23.85	23.85	23.90	23.85	24.20	811,857	19,500,691	24.020	14.46	14.46	14.49	14.46	14.67	1,338,944	14.564	-1.04%
2018-06-12	0	24.10	24.10	24.15	24.05	24.40	1,183,207	28,636,068	24.202	14.61	14.61	14.64	14.58	14.79	1,951,387	14.675	-1.03%
2018-06-11	0	24.35	24.30	24.35	24.30	24.55	388,830	9,475,152	24.368	14.76	14.73	14.76	14.73	14.89	641,272	14.776	-0.20%
2018-06-08	0	24.40	24.35	24.40	24.25	24.45	908,666	22,152,762	24.379	14.79	14.76	14.79	14.70	14.83	1,498,605	14.782	-0.41%
2018-06-07	0	24.50	24.40	24.50	24.30	24.50	951,600	23,226,465	24.408	14.86	14.79	14.86	14.73	14.86	1,569,413	14.799	0.00%
2018-06-06	0	24.50	24.40	24.50	24.35	24.60	1,341,220	32,779,816	24.440	14.86	14.79	14.86	14.76	14.92	2,211,988	14.819	0.41%
2018-06-05	0	24.40	24.35	24.40	24.20	24.60	557,454	13,600,388	24.397	14.79	14.76	14.79	14.67	14.92	919,373	14.793	0.21%
2018-06-04	0	24.35	24.35	24.40	24.05	24.65	555,614	13,563,992	24.413	14.76	14.76	14.79	14.58	14.95	916,339	14.802	1.04%
2018-06-01	0	24.10	24.10	24.15	23.95	24.25	922,068	22,233,070	24.112	14.61	14.61	14.64	14.52	14.70	1,520,708	14.620	-0.82%
2018-05-31	0	24.30	24.20	24.30	23.90	24.35	2,719,405	65,900,889	24.234	14.73	14.67	14.73	14.49	14.76	4,484,940	14.694	1.04%
2018-05-30	0	24.05	24.05	24.10	23.70	24.15	864,000	20,749,700	24.016	14.58	14.58	14.61	14.37	14.64	1,424,940	14.562	-0.21%
2018-05-29	0	24.10	24.10	24.15	23.70	24.40	998,248	24,074,476	24.117	14.61	14.61	14.64	14.37	14.79	1,646,346	14.623	-1.03%
2018-05-28	0	24.35	24.35	24.45	24.20	24.50	577,510	14,066,810	24.358	14.76	14.76	14.83	14.67	14.86	952,450	14.769	-0.20%
2018-05-25	0	24.40	24.40	24.45	24.30	24.70	404,075	9,889,199	24.474	14.79	14.79	14.83	14.73	14.98	666,415	14.839	0.41%
2018-05-24	0	24.30	24.30	24.35	24.25	24.65	1,090,518	26,542,966	24.340	14.73	14.73	14.76	14.70	14.95	1,798,521	14.758	-0.21%
2018-05-23	0	24.35	24.35	24.40	24.30	24.75	878,749	21,575,392	24.552	14.76	14.76	14.79	14.73	15.01	1,449,264	14.887	-1.62%
2018-05-21	0	24.75	24.65	24.75	24.65	24.80	864,000	21,368,900	24.733	15.01	14.95	15.01	14.95	15.04	1,424,940	14.996	0.61%
2018-05-18	0	24.60	24.55	24.60	24.60	25.00	1,307,000	32,324,550	24.732	14.92	14.89	14.92	14.92	15.16	2,155,551	14.996	-1.20%
2018-05-17	0	24.90	24.85	24.90	24.60	25.35	747,000	18,593,475	24.891	15.10	15.07	15.10	14.92	15.37	1,231,979	15.092	-0.40%
2018-05-16	0	25.00	24.95	25.00	24.85	25.40	689,824	17,263,450	25.026	15.16	15.13	15.16	15.07	15.40	1,137,682	15.174	-1.77%
2018-05-15	0	25.45	25.40	25.45	25.20	25.80	864,639	21,983,724	25.425	15.43	15.40	15.43	15.28	15.64	1,425,994	15.416	-0.20%
2018-05-14	0	25.50	25.45	25.50	24.40	25.70	1,794,000	45,221,049	25.207	15.46	15.43	15.46	14.79	15.58	2,958,729	15.284	3.87%
2018-05-11	0	24.55	24.50	24.55	24.25	24.60	1,487,712	36,216,806	24.344	14.89	14.86	14.89	14.70	14.92	2,453,588	14.761	1.66%
2018-05-10	0	24.15	24.10	24.15	23.95	24.45	738,000	17,808,100	24.130	14.64	14.61	14.64	14.52	14.83	1,217,136	14.631	0.00%
2018-05-09	0	24.15	24.10	24.15	23.90	24.20	1,056,605	25,474,433	24.110	14.64	14.61	14.64	14.49	14.67	1,742,591	14.619	-0.62%
2018-05-08	0	24.30	24.25	24.30	23.90	24.40	1,795,666	43,396,750	24.167	14.73	14.70	14.73	14.49	14.79	2,961,477	14.654	2.10%
2018-05-07	0	23.80	23.70	23.80	23.60	24.00	807,842	19,156,433	23.713	14.43	14.37	14.43	14.31	14.55	1,332,322	14.378	0.21%
2018-05-04	0	23.75	23.70	23.75	23.70	24.00	1,193,000	28,405,075	23.810	14.40	14.37	14.40	14.37	14.55	1,967,538	14.437	-0.63%
2018-05-03	0	23.90	23.85	23.90	23.80	24.30	788,940	18,874,168	23.923	14.49	14.46	14.49	14.43	14.73	1,301,148	14.506	-1.24%
2018-05-02	0	24.20	24.15	24.20	23.70	24.20	1,559,409	37,448,270	24.014	14.67	14.64	14.67	14.37	14.67	2,571,833	14.561	1.68%
2018-04-30	0	23.80	23.75	23.80	23.50	24.05	2,434,755	57,808,630	23.743	14.43	14.40	14.43	14.25	14.58	4,015,485	14.396	1.54%
2018-04-27	0	24.05	24.00	24.10	23.85	24.45	1,403,078	33,726,544	24.038	14.21	14.18	14.24	14.09	14.45	2,374,226	14.205	0.42%
2018-04-26	0	23.95	23.90	23.95	23.85	24.30	899,518	21,578,953	23.989	14.15	14.12	14.15	14.09	14.36	1,522,124	14.177	-1.03%
2018-04-25	0	24.20	24.15	24.20	24.05	24.55	1,403,000	33,991,505	24.228	14.30	14.27	14.30	14.21	14.51	2,374,094	14.318	-1.43%
2018-04-24	0	24.55	24.50	24.55	24.40	24.60	1,371,959	33,622,053	24.507	14.51	14.48	14.51	14.42	14.54	2,321,568	14.482	0.00%
2018-04-23	0	24.55	24.50	24.55	24.30	24.60	714,900	17,512,392	24.496	14.51	14.48	14.51	14.36	14.54	1,209,722	14.476	0.20%
2018-04-20	0	24.50	24.45	24.50	24.40	24.70	578,000	14,158,500	24.496	14.48	14.45	14.48	14.42	14.60	978,066	14.476	-1.01%
2018-04-19	0	24.75	24.70	24.75	24.55	24.90	1,018,000	25,141,150	24.697	14.63	14.60	14.63	14.51	14.71	1,722,614	14.595	0.81%
2018-04-18	0	24.55	24.50	24.55	24.40	24.70	808,900	19,851,570	24.541	14.51	14.48	14.51	14.42	14.60	1,368,784	14.503	0.41%
2018-04-17	0	24.45	24.45	24.50	24.45	25.40	723,039	17,836,715	24.669	14.45	14.45	14.48	14.45	15.01	1,223,494	14.579	-1.81%
2018-04-16	0	24.90	24.90	24.95	24.85	25.15	870,877	21,739,816	24.963	14.71	14.71	14.74	14.69	14.86	1,473,659	14.752	-0.99%
2018-04-13	0	25.15	25.10	25.15	25.05	25.70	1,345,500	33,956,450	25.237	14.86	14.83	14.86	14.80	15.19	2,276,795	14.914	-2.14%
2018-04-12	0	25.70	25.65	25.70	25.50	25.95	647,001	16,646,026	25.728	15.19	15.16	15.19	15.07	15.34	1,094,826	15.204	-0.58%
2018-04-11	0	25.85	25.80	25.85	25.35	25.95	2,181,082	56,253,290	25.791	15.28	15.25	15.28	14.98	15.34	3,690,730	15.242	1.57%
2018-04-10	0	25.45	25.45	25.50	24.20	25.60	3,089,228	76,923,725	24.901	15.04	15.04	15.07	14.30	15.13	5,227,454	14.715	2.62%
2018-04-09	0	24.80	24.80	24.85	24.55	25.00	12,691,270	312,799,321	24.647	14.66	14.66	14.69	14.51	14.77	21,475,601	14.565	0.00%
2018-04-06	0	24.80	24.75	24.80	24.35	25.00	1,626,000	40,165,400	24.702	14.66	14.63	14.66	14.39	14.77	2,751,445	14.598	0.20%
2018-04-04	0	24.75	24.70	24.75	24.70	25.55	976,730	24,401,727	24.983	14.63	14.60	14.63	14.60	15.10	1,652,779	14.764	-2.17%
2018-04-03	0	25.30	25.25	25.30	25.10	25.55	886,435	22,366,768	25.232	14.95	14.92	14.95	14.83	15.10	1,499,986	14.911	-1.36%
2018-03-29	0	25.65	25.60	25.65	25.60	25.90	486,774	12,485,757	25.650	15.16	15.13	15.16	15.13	15.31	823,697	15.158	-0.77%
2018-03-28	0	25.85	25.85	25.90	25.65	26.40	1,176,017	30,647,104	26.060	15.28	15.28	15.31	15.16	15.60	1,990,003	15.401	-0.19%
2018-03-27	0	25.90	25.90	25.95	25.85	26.05	482,858	12,513,179	25.915	15.31	15.31	15.34	15.28	15.39	817,071	15.315	0.58%
2018-03-26	0	25.75	25.75	25.80	25.60	26.15	1,100,036	28,361,112	25.782	15.22	15.22	15.25	15.13	15.45	1,861,432	15.236	-0.96%
2018-03-23	0	26.00	25.95	26.00	25.75	26.35	1,834,900	47,628,745	25.957	15.37	15.34	15.37	15.22	15.57	3,104,936	15.340	-2.26%
2018-03-22	0	26.60	26.55	26.60	26.50	26.80	810,000	21,568,350	26.628	15.72	15.69	15.72	15.66	15.84	1,370,646	15.736	0.19%
2018-03-21	0	26.55	26.55	26.60	26.55	27.15	567,100	15,146,475	26.709	15.69	15.69	15.72	15.69	16.04	959,621	15.784	-1.85%
2018-03-20	0	27.05	26.95	27.05	26.90	27.45	570,815	15,415,860	27.007	15.99	15.93	15.99	15.90	16.22	965,908	15.960	-1.10%
2018-03-19	0	27.35	27.35	27.45	27.25	27.65	297,024	8,158,682	27.468	16.16	16.16	16.22	16.10	16.34	502,611	16.233	-0.55%
2018-03-16	0	27.50	27.45	27.50	27.25	27.85	2,444,057	67,259,442	27.520	16.25	16.22	16.25	16.10	16.46	4,135,724	16.263	-1.26%
2018-03-15	0	27.85	27.70	27.85	27.30	27.85	278,400	7,705,340	27.677	16.46	16.37	16.46	16.13	16.46	471,096	16.356	0.72%
2018-03-14	0	27.65	27.60	27.65	27.40	27.65	413,318	11,394,858	27.569	16.34	16.31	16.34	16.19	16.34	699,398	16.292	-0.72%
2018-03-13	0	27.85	27.75	27.85	27.10	27.85	4,278,633	117,372,929	27.432	16.46	16.40	16.46	16.02	16.46	7,240,112	16.211	1.46%
2018-03-12	0	27.45	27.35	27.45	26.90	27.50	525,595	14,382,272	27.364	16.22	16.16	16.22	15.90	16.25	889,388	16.171	2.04%
2018-03-09	0	26.90	26.90	27.00	26.90	27.05	258,174	6,955,564	26.941	15.90	15.90	15.96	15.90	15.99	436,871	15.921	0.56%
2018-03-08	0	26.75	26.75	26.85	26.15	26.95	447,427	11,911,895	26.623	15.81	15.81	15.87	15.45	15.93	757,116	15.733	2.10%
2018-03-07	0	26.20	26.15	26.20	26.20	26.90	606,905	16,019,410	26.395	15.48	15.45	15.48	15.48	15.90	1,026,978	15.599	-1.87%
2018-03-06	0	26.70	26.65	26.70	26.55	27.00	306,700	8,207,280	26.760	15.78	15.75	15.78	15.69	15.96	518,984	15.814	0.75%
2018-03-05	0	26.50	26.45	26.50	26.40	26.90	272,048	7,247,603	26.641	15.66	15.63	15.66	15.60	15.90	460,347	15.744	-1.30%
2018-03-02	0	26.85	26.80	26.90	26.50	27.00	220,065	5,898,609	26.804	15.87	15.84	15.90	15.66	15.96	372,384	15.840	-0.19%
2018-03-01	0	26.90	26.85	26.90	26.30	27.00	1,254,289	33,426,904	26.650	15.90	15.87	15.90	15.54	15.96	2,122,452	15.749	1.51%
2018-02-28	0	26.50	26.50	26.55	26.50	27.40	1,083,290	28,879,810	26.659	15.66	15.66	15.69	15.66	16.19	1,833,095	15.755	-2.75%
2018-02-27	0	27.25	27.25	27.30	27.15	27.90	432,635	11,893,881	27.492	16.10	16.10	16.13	16.04	16.49	732,086	16.247	-1.27%
2018-02-26	0	27.60	27.55	27.60	27.35	27.70	612,368	16,838,116	27.497	16.31	16.28	16.31	16.16	16.37	1,036,222	16.250	0.36%
2018-02-23	0	27.50	27.45	27.50	27.25	27.60	288,188	7,916,764	27.471	16.25	16.22	16.25	16.10	16.31	487,659	16.234	1.66%
2018-02-22	0	27.05	27.05	27.10	27.05	27.45	435,770	11,848,936	27.191	15.99	15.99	16.02	15.99	16.22	737,391	16.069	-0.55%
2018-02-21	0	27.20	27.00	27.20	26.65	27.20	415,256	11,211,237	26.998	16.07	15.96	16.07	15.75	16.07	702,678	15.955	2.64%
2018-02-20	0	26.50	26.50	26.55	26.30	26.85	424,512	11,261,774	26.529	15.66	15.66	15.69	15.54	15.87	718,340	15.677	-0.75%
2018-02-15	0	26.70	26.70	26.75	26.70	27.40	331,524	8,890,114	26.816	15.78	15.78	15.81	15.78	16.19	560,990	15.847	-0.74%
2018-02-14	0	26.90	26.85	26.95	26.10	27.25	711,315	19,030,309	26.754	15.90	15.87	15.93	15.42	16.10	1,203,656	15.810	-0.37%
2018-02-13	0	27.00	27.00	27.05	26.80	27.35	408,897	11,063,809	27.058	15.96	15.96	15.99	15.84	16.16	691,917	15.990	0.56%
2018-02-12	0	26.85	26.85	26.90	26.55	27.45	262,596	7,096,846	27.026	15.87	15.87	15.90	15.69	16.22	444,353	15.971	-1.47%
2018-02-09	0	27.25	27.20	27.25	26.85	27.50	742,338	20,213,747	27.230	16.10	16.07	16.10	15.87	16.25	1,256,151	16.092	-1.80%
2018-02-08	0	27.75	27.75	27.80	27.60	28.25	679,741	19,047,296	28.021	16.40	16.40	16.43	16.31	16.69	1,150,227	16.560	-1.77%
2018-02-07	0	28.25	28.15	28.25	27.85	28.50	1,264,955	35,712,076	28.232	16.69	16.64	16.69	16.46	16.84	2,140,500	16.684	2.36%
2018-02-06	0	27.60	27.60	27.70	27.40	29.10	898,210	25,061,311	27.901	16.31	16.31	16.37	16.19	17.20	1,519,911	16.489	-5.48%
2018-02-05	0	29.20	29.15	29.20	28.80	29.40	650,807	18,960,195	29.133	17.26	17.23	17.26	17.02	17.37	1,101,267	17.217	-0.51%
2018-02-02	0	29.35	29.30	29.35	29.25	29.90	470,894	13,837,817	29.386	17.34	17.32	17.34	17.29	17.67	796,826	17.366	-1.01%
2018-02-01	0	29.65	29.65	29.75	29.50	30.10	559,804	16,621,144	29.691	17.52	17.52	17.58	17.43	17.79	947,275	17.546	-0.34%
2018-01-31	0	29.75	29.75	29.80	29.10	30.05	2,423,000	71,522,100	29.518	17.58	17.58	17.61	17.20	17.76	4,100,092	17.444	1.19%
2018-01-30	0	29.40	29.35	29.40	29.40	30.90	1,094,483	32,788,385	29.958	17.37	17.34	17.37	17.37	18.26	1,852,035	17.704	-2.97%
2018-01-29	0	30.30	30.30	30.40	30.30	31.10	678,200	20,703,446	30.527	17.91	17.91	17.97	17.91	18.38	1,147,620	18.040	-2.57%
2018-01-26	0	31.10	31.10	31.25	30.90	31.40	537,936	16,759,345	31.155	18.38	18.38	18.47	18.26	18.56	910,271	18.411	0.65%
2018-01-25	0	30.90	30.90	31.00	30.90	31.15	1,873,961	57,955,643	30.927	18.26	18.26	18.32	18.26	18.41	3,171,033	18.277	-0.32%
2018-01-24	0	31.00	30.95	31.00	30.70	31.50	517,122	16,042,466	31.023	18.32	18.29	18.32	18.14	18.62	875,051	18.333	0.65%
2018-01-23	0	30.80	30.75	30.80	30.75	30.95	923,599	28,477,090	30.833	18.20	18.17	18.20	18.17	18.29	1,562,873	18.221	0.16%
2018-01-22	0	30.75	30.75	30.80	30.70	30.90	1,686,013	51,890,595	30.777	18.17	18.17	18.20	18.14	18.26	2,852,996	18.188	-0.16%
2018-01-19	0	30.80	30.75	30.80	30.40	31.00	990,461	30,435,904	30.729	18.20	18.17	18.20	17.97	18.32	1,676,014	18.160	0.65%
2018-01-18	0	30.60	30.55	30.60	30.40	31.00	2,495,672	76,516,228	30.660	18.08	18.05	18.08	17.97	18.32	4,223,065	18.119	-0.81%
2018-01-17	0	30.85	30.80	30.85	30.75	31.25	1,737,257	53,730,744	30.928	18.23	18.20	18.23	18.17	18.47	2,939,709	18.278	-0.16%
2018-01-16	0	30.90	30.85	30.90	30.70	31.15	2,039,581	62,836,827	30.809	18.26	18.23	18.26	18.14	18.41	3,451,288	18.207	0.65%
2018-01-15	0	30.70	30.60	30.70	30.55	31.20	198,607	6,120,417	30.817	18.14	18.08	18.14	18.05	18.44	336,074	18.212	-1.29%
2018-01-12	0	31.10	31.00	31.10	30.85	31.15	3,153,590	97,346,282	30.868	18.38	18.32	18.38	18.23	18.41	5,336,364	18.242	1.63%
2018-01-11	0	30.60	30.60	30.65	30.50	30.95	2,374,721	72,880,890	30.690	18.08	18.08	18.11	18.02	18.29	4,018,397	18.137	-0.81%
2018-01-10	0	30.85	30.80	30.90	30.35	31.15	1,185,359	36,474,705	30.771	18.23	18.20	18.26	17.94	18.41	2,005,812	18.185	-0.32%
2018-01-09	0	30.95	30.70	30.95	30.45	31.20	462,400	14,256,200	30.831	18.29	18.14	18.29	17.99	18.44	782,453	18.220	1.64%
2018-01-08	0	30.45	30.35	30.45	30.00	30.90	322,700	9,845,650	30.510	17.99	17.94	17.99	17.73	18.26	546,059	18.030	0.16%
2018-01-05	0	30.40	30.35	30.40	29.40	30.45	1,714,000	51,331,400	29.948	17.97	17.94	17.97	17.37	17.99	2,900,354	17.698	1.67%
2018-01-04	0	29.90	29.80	29.90	28.95	29.90	438,114	12,971,028	29.607	17.67	17.61	17.67	17.11	17.67	741,357	17.496	2.40%
2018-01-03	0	29.20	29.10	29.20	28.90	29.20	153,600	4,465,130	29.070	17.26	17.20	17.26	17.08	17.26	259,915	17.179	0.34%
2018-01-02	0	29.10	29.10	29.15	28.80	29.20	318,786	9,257,626	29.040	17.20	17.20	17.23	17.02	17.26	539,435	17.162	1.22%
2017-12-29	0	28.75	28.75	28.85	28.55	29.00	432,109	12,448,669	28.809	16.99	16.99	17.05	16.87	17.14	731,196	17.025	0.00%
2017-12-28	0	28.75	28.75	28.80	28.35	28.80	332,225	9,515,393	28.641	16.99	16.99	17.02	16.75	17.02	562,176	16.926	0.52%
2017-12-27	0	28.60	28.60	28.65	28.50	28.95	322,000	9,228,696	28.661	16.90	16.90	16.93	16.84	17.11	544,874	16.937	-0.35%
2017-12-22	0	28.70	28.65	28.70	28.35	28.75	686,000	19,569,082	28.526	16.96	16.93	16.96	16.75	16.99	1,160,819	16.858	1.06%
2017-12-21	0	28.40	28.40	28.50	28.40	28.65	179,000	5,099,725	28.490	16.78	16.78	16.84	16.78	16.93	302,896	16.837	-1.39%
2017-12-20	0	28.80	28.70	28.80	28.05	28.80	498,135	14,297,255	28.702	17.02	16.96	17.02	16.58	17.02	842,922	16.962	2.67%
2017-12-19	0	28.05	28.05	28.10	27.90	28.20	269,347	7,560,618	28.070	16.58	16.58	16.61	16.49	16.67	455,777	16.588	-0.36%
2017-12-18	0	28.15	28.10	28.15	28.00	28.80	426,630	12,001,280	28.130	16.64	16.61	16.64	16.55	17.02	721,924	16.624	-0.71%
2017-12-15	0	28.35	28.35	28.45	28.20	28.60	1,083,707	30,726,674	28.353	16.75	16.75	16.81	16.67	16.90	1,833,801	16.756	-0.35%
2017-12-14	0	28.45	28.45	28.60	28.15	28.75	493,060	14,036,564	28.468	16.81	16.81	16.90	16.64	16.99	834,334	16.824	-0.18%
2017-12-13	0	28.50	28.40	28.50	27.65	28.50	700,259	19,807,099	28.285	16.84	16.78	16.84	16.34	16.84	1,184,947	16.716	0.88%
2017-12-12	0	28.25	28.20	28.25	27.80	28.35	1,646,910	46,167,571	28.033	16.69	16.67	16.69	16.43	16.75	2,786,828	16.566	0.53%
2017-12-11	0	28.10	28.10	28.15	27.80	28.50	470,000	13,177,109	28.036	16.61	16.61	16.64	16.43	16.84	795,313	16.568	0.72%
2017-12-08	0	27.90	27.90	28.00	27.50	28.30	448,400	12,531,240	27.947	16.49	16.49	16.55	16.25	16.72	758,762	16.515	-0.36%
2017-12-07	0	28.00	28.00	28.05	27.85	28.30	654,170	18,348,277	28.048	16.55	16.55	16.58	16.46	16.72	1,106,957	16.575	-0.18%
2017-12-06	0	28.05	28.00	28.05	27.75	28.45	831,393	23,312,984	28.041	16.58	16.55	16.58	16.40	16.81	1,406,846	16.571	-0.36%
2017-12-05	0	28.15	28.10	28.15	28.00	28.40	2,019,423	56,854,781	28.154	16.64	16.61	16.64	16.55	16.78	3,417,177	16.638	0.36%
2017-12-04	0	28.05	28.05	28.15	28.00	28.50	654,820	18,449,504	28.175	16.58	16.58	16.64	16.55	16.84	1,108,057	16.650	-1.06%
2017-12-01	0	28.35	28.35	28.40	27.40	28.50	1,194,704	33,487,494	28.030	16.75	16.75	16.78	16.19	16.84	2,021,625	16.565	0.89%
2017-11-30	0	28.10	28.05	28.10	26.75	28.10	2,870,107	78,631,327	27.397	16.61	16.58	16.61	15.81	16.61	4,856,667	16.190	4.07%
2017-11-29	0	27.00	26.90	27.00	26.20	27.00	2,006,536	53,358,036	26.592	15.96	15.90	15.96	15.48	15.96	3,395,371	15.715	1.69%
2017-11-28	0	26.55	26.50	26.55	26.35	27.30	831,000	22,182,182	26.693	15.69	15.66	15.69	15.57	16.13	1,406,181	15.775	-2.21%
2017-11-27	0	27.15	27.15	27.20	27.05	27.35	416,000	11,317,800	27.206	16.04	16.04	16.07	15.99	16.16	703,937	16.078	0.56%
2017-11-24	0	27.00	27.00	27.05	27.00	27.25	998,000	27,083,550	27.138	15.96	15.96	15.99	15.96	16.10	1,688,771	16.037	-0.92%
2017-11-23	0	27.25	27.20	27.25	26.90	27.45	585,550	15,973,637	27.280	16.10	16.07	16.10	15.90	16.22	990,842	16.121	0.18%
2017-11-22	0	27.20	27.20	27.25	27.10	27.35	2,205,200	60,010,060	27.213	16.07	16.07	16.10	16.02	16.16	3,731,541	16.082	0.37%
2017-11-21	0	27.10	27.05	27.10	26.90	27.60	510,078	13,870,431	27.193	16.02	15.99	16.02	15.90	16.31	863,131	16.070	-1.99%
2017-11-20	0	27.65	27.50	27.65	27.00	27.70	802,670	21,956,608	27.354	16.34	16.25	16.34	15.96	16.37	1,358,242	16.165	1.65%
2017-11-17	0	27.20	27.20	27.25	26.60	27.30	1,172,018	31,453,533	26.837	16.07	16.07	16.10	15.72	16.13	1,983,237	15.860	2.26%
2017-11-16	0	26.60	26.60	26.65	26.40	27.15	608,904	16,249,516	26.686	15.72	15.72	15.75	15.60	16.04	1,030,360	15.771	-0.75%
2017-11-15	0	26.80	26.70	26.80	26.25	26.85	1,775,863	46,968,948	26.449	15.84	15.78	15.84	15.51	15.87	3,005,036	15.630	1.71%
2017-11-14	0	26.35	26.25	26.35	26.10	26.45	627,062	16,507,675	26.325	15.57	15.51	15.57	15.42	15.63	1,061,086	15.557	-0.19%
2017-11-13	0	26.40	26.35	26.40	26.25	26.70	447,987	11,821,042	26.387	15.60	15.57	15.60	15.51	15.78	758,064	15.594	-0.19%
2017-11-10	0	26.45	26.45	26.70	26.45	27.00	804,655	21,439,195	26.644	15.63	15.63	15.78	15.63	15.96	1,361,601	15.746	-2.22%
2017-11-09	0	27.05	27.05	27.10	27.05	27.60	796,623	21,592,008	27.104	15.99	15.99	16.02	15.99	16.31	1,348,010	16.018	-0.92%
2017-11-08	0	27.30	27.20	27.30	27.05	27.80	438,946	11,967,511	27.264	16.13	16.07	16.13	15.99	16.43	742,765	16.112	0.00%
2017-11-07	0	27.30	27.25	27.30	27.15	27.55	448,316	12,213,770	27.244	16.13	16.10	16.13	16.04	16.28	758,620	16.100	0.37%
2017-11-06	0	27.20	27.20	27.25	27.05	27.40	463,478	12,604,564	27.196	16.07	16.07	16.10	15.99	16.19	784,277	16.072	-0.55%
2017-11-03	0	27.35	27.30	27.35	27.15	27.50	841,745	22,987,061	27.309	16.16	16.13	16.16	16.04	16.25	1,424,363	16.138	0.74%
2017-11-02	0	27.15	27.10	27.15	27.00	27.30	314,175	8,530,568	27.152	16.04	16.02	16.04	15.96	16.13	531,633	16.046	0.37%
2017-11-01	0	27.05	27.00	27.05	27.00	27.50	969,638	26,418,686	27.246	15.99	15.96	15.99	15.96	16.25	1,640,778	16.101	-1.28%
2017-10-31	0	27.40	27.35	27.40	27.25	27.80	808,664	22,157,220	27.400	16.19	16.16	16.19	16.10	16.43	1,368,385	16.192	-0.54%
2017-10-30	0	27.55	27.50	27.55	27.45	28.10	668,125	18,483,718	27.665	16.28	16.25	16.28	16.22	16.61	1,130,571	16.349	-0.90%
2017-10-27	0	27.80	27.75	27.80	27.75	28.30	224,378	6,274,751	27.965	16.43	16.40	16.43	16.40	16.72	379,682	16.526	-0.18%
2017-10-26	0	27.85	27.80	27.85	27.65	27.95	486,716	13,558,561	27.857	16.46	16.43	16.46	16.34	16.52	823,599	16.463	0.00%
2017-10-25	0	27.85	27.80	27.85	27.75	28.50	998,068	28,016,450	28.071	16.46	16.43	16.46	16.40	16.84	1,688,886	16.589	-1.42%
2017-10-24	0	28.25	28.20	28.25	28.20	28.65	2,005,000	56,637,517	28.248	16.69	16.67	16.69	16.67	16.93	3,392,772	16.694	-0.35%
2017-10-23	0	28.35	28.30	28.35	28.05	28.50	379,753	10,760,296	28.335	16.75	16.72	16.75	16.58	16.84	642,601	16.745	0.35%
2017-10-20	0	28.25	28.25	28.30	28.25	28.50	432,000	12,228,700	28.307	16.69	16.69	16.72	16.69	16.84	731,011	16.728	-0.53%
2017-10-19	0	28.40	28.25	28.40	28.25	28.60	296,191	8,402,414	28.368	16.78	16.69	16.78	16.69	16.90	501,201	16.765	0.18%
2017-10-18	0	28.35	28.35	28.40	28.30	28.85	638,657	18,161,680	28.437	16.75	16.75	16.78	16.72	17.05	1,080,707	16.805	-0.70%
2017-10-17	0	28.55	28.55	28.60	28.20	28.70	504,000	14,367,775	28.507	16.87	16.87	16.90	16.67	16.96	852,846	16.847	1.24%
2017-10-16	0	28.20	28.20	28.25	28.20	29.00	418,000	11,906,800	28.485	16.67	16.67	16.69	16.67	17.14	707,321	16.834	-1.74%
2017-10-13	0	28.70	28.70	28.80	28.70	29.20	393,000	11,333,600	28.839	16.96	16.96	17.02	16.96	17.26	665,017	17.043	-0.86%
2017-10-12	0	28.95	28.95	29.05	28.50	29.25	515,000	14,894,425	28.921	17.11	17.11	17.17	16.84	17.29	871,460	17.091	1.58%
2017-10-11	0	28.50	28.50	28.60	28.30	28.90	1,137,053	32,507,353	28.589	16.84	16.84	16.90	16.72	17.08	1,924,070	16.895	0.00%
2017-10-10	0	28.50	28.35	28.50	27.90	28.50	1,509,320	42,607,143	28.229	16.84	16.75	16.84	16.49	16.84	2,554,004	16.682	0.00%
2017-10-09	0	28.50	28.45	28.50	28.05	28.55	3,435,912	96,944,072	28.215	16.84	16.81	16.84	16.58	16.87	5,814,097	16.674	0.53%
2017-10-06	0	28.35	28.35	28.45	28.10	28.60	944,920	26,795,350	28.357	16.75	16.75	16.81	16.61	16.90	1,598,951	16.758	0.00%
2017-10-04	0	28.35	28.25	28.35	28.10	28.80	469,379	13,322,021	28.382	16.75	16.69	16.75	16.61	17.02	794,262	16.773	-0.18%
2017-10-03	0	28.40	28.35	28.40	28.20	28.55	331,554	9,406,641	28.371	16.78	16.75	16.78	16.67	16.87	561,041	16.766	1.25%
2017-09-29	0	28.05	28.05	28.15	28.00	28.40	514,028	14,436,518	28.085	16.58	16.58	16.64	16.55	16.78	869,815	16.597	0.00%
2017-09-28	0	28.05	28.05	28.10	27.80	28.30	321,000	8,981,512	27.980	16.58	16.58	16.61	16.43	16.72	543,182	16.535	1.26%
2017-09-27	0	27.70	27.70	27.80	27.55	28.00	943,800	26,175,730	27.734	16.37	16.37	16.43	16.28	16.55	1,597,056	16.390	-1.07%
2017-09-26	0	28.00	27.85	28.00	27.75	28.25	378,956	10,590,898	27.948	16.55	16.46	16.55	16.40	16.69	641,252	16.516	-0.53%
2017-09-25	0	28.15	28.05	28.15	27.90	28.50	701,584	19,683,764	28.056	16.64	16.58	16.64	16.49	16.84	1,187,189	16.580	-1.75%
2017-09-22	0	28.65	28.55	28.65	28.00	28.70	1,142,997	32,453,147	28.393	16.93	16.87	16.93	16.55	16.96	1,934,129	16.779	0.70%
2017-09-21	0	28.45	28.40	28.45	28.35	28.95	434,375	12,376,515	28.493	16.81	16.78	16.81	16.75	17.11	735,030	16.838	-0.35%
2017-09-20	0	28.55	28.40	28.55	28.05	28.80	2,964,583	84,349,840	28.453	16.87	16.78	16.87	16.58	17.02	5,016,535	16.814	0.18%
2017-09-19	0	28.50	28.50	28.60	28.30	28.65	313,138	8,932,174	28.525	16.84	16.84	16.90	16.72	16.93	529,878	16.857	0.18%
2017-09-18	0	28.45	28.45	28.50	28.15	28.70	452,653	12,867,892	28.428	16.81	16.81	16.84	16.64	16.96	765,959	16.800	1.97%
2017-09-15	0	27.90	27.90	28.00	27.50	28.40	1,106,477	30,896,964	27.924	16.49	16.49	16.55	16.25	16.78	1,872,331	16.502	-0.89%
2017-09-14	0	28.15	28.15	28.35	28.15	28.65	269,560	7,631,592	28.311	16.64	16.64	16.75	16.64	16.93	456,137	16.731	-1.05%
2017-09-13	0	28.45	28.35	28.45	28.05	28.75	676,774	19,270,707	28.474	16.81	16.75	16.81	16.58	16.99	1,145,207	16.827	-1.39%
2017-09-12	0	28.85	28.85	28.90	28.65	29.05	724,000	20,868,650	28.824	17.05	17.05	17.08	16.93	17.17	1,225,120	17.034	0.35%
2017-09-11	0	28.75	28.75	28.85	28.65	28.85	582,118	16,725,357	28.732	16.99	16.99	17.05	16.93	17.05	985,034	16.979	0.31%
2017-09-08	0	28.85	28.85	28.90	28.65	29.05	1,420,050	41,041,080	28.901	16.94	16.94	16.97	16.82	17.05	2,418,875	16.967	0.70%
2017-09-07	0	28.65	28.65	28.70	28.65	29.05	599,530	17,287,095	28.834	16.82	16.82	16.85	16.82	17.05	1,021,223	16.928	-0.87%
2017-09-06	0	28.90	28.80	28.90	28.70	29.10	1,164,000	33,635,850	28.897	16.97	16.91	16.97	16.85	17.08	1,982,727	16.964	-0.17%
2017-09-05	0	28.95	28.90	29.00	28.90	29.40	876,123	25,434,322	29.031	17.00	16.97	17.03	16.97	17.26	1,492,365	17.043	-0.69%
2017-09-04	0	29.15	29.15	29.30	29.10	29.55	159,000	4,649,050	29.239	17.11	17.11	17.20	17.08	17.35	270,836	17.166	-1.52%
2017-09-01	0	29.60	29.60	29.65	29.30	29.70	541,935	16,007,073	29.537	17.38	17.38	17.41	17.20	17.44	923,118	17.340	0.34%
2017-08-31	0	29.50	29.50	29.60	29.30	30.25	1,041,823	31,044,696	29.798	17.32	17.32	17.38	17.20	17.76	1,774,614	17.494	0.68%
2017-08-30	0	29.30	29.30	29.40	28.85	29.35	267,000	7,791,950	29.183	17.20	17.20	17.26	16.94	17.23	454,801	17.133	1.03%
2017-08-29	0	29.00	29.00	29.10	28.85	29.50	446,000	12,947,625	29.031	17.03	17.03	17.08	16.94	17.32	759,705	17.043	-1.02%
2017-08-28	0	29.30	29.30	29.45	29.20	29.60	363,895	10,678,465	29.345	17.20	17.20	17.29	17.14	17.38	619,849	17.228	0.17%
2017-08-25	0	29.25	29.25	29.40	29.15	29.55	723,000	21,146,750	29.249	17.17	17.17	17.26	17.11	17.35	1,231,539	17.171	0.17%
2017-08-24	0	29.20	29.20	29.25	29.05	29.70	1,235,782	36,189,916	29.285	17.14	17.14	17.17	17.05	17.44	2,104,998	17.192	-0.17%
2017-08-22	0	29.25	29.25	29.30	29.10	29.50	253,256	7,410,664	29.262	17.17	17.17	17.20	17.08	17.32	431,390	17.179	0.00%
2017-08-21	0	29.25	29.20	29.25	29.15	29.85	491,512	14,447,133	29.393	17.17	17.14	17.17	17.11	17.52	837,228	17.256	-0.68%
2017-08-18	0	29.45	29.45	29.65	29.30	29.85	255,000	7,526,650	29.516	17.29	17.29	17.41	17.20	17.52	434,360	17.328	-1.34%
2017-08-17	0	29.85	29.60	29.85	29.60	30.35	202,000	6,018,700	29.796	17.52	17.38	17.52	17.38	17.82	344,081	17.492	-1.16%
2017-08-16	0	30.20	30.20	30.25	29.55	30.20	316,000	9,467,650	29.961	17.73	17.73	17.76	17.35	17.73	538,266	17.589	1.34%
2017-08-15	0	29.80	29.80	29.85	29.40	30.00	380,000	11,289,250	29.709	17.49	17.49	17.52	17.26	17.61	647,282	17.441	-0.50%
2017-08-14	0	29.95	29.80	29.95	29.80	30.30	979,900	29,407,925	30.011	17.58	17.49	17.58	17.49	17.79	1,669,136	17.619	-1.16%
2017-08-11	0	30.30	30.05	30.30	29.80	30.40	508,795	15,300,788	30.073	17.79	17.64	17.79	17.49	17.85	866,668	17.655	-0.16%
2017-08-10	0	30.35	30.30	30.35	30.20	30.80	249,000	7,576,250	30.427	17.82	17.79	17.82	17.73	18.08	424,140	17.863	-1.14%
2017-08-09	0	30.70	30.65	30.70	30.30	30.70	325,082	9,962,342	30.646	18.02	17.99	18.02	17.79	18.02	553,736	17.991	1.49%
2017-08-08	0	30.25	30.20	30.30	30.15	30.75	194,635	5,902,690	30.327	17.76	17.73	17.79	17.70	18.05	331,536	17.804	-0.98%
2017-08-07	0	30.55	30.45	30.55	30.15	30.80	307,205	9,337,417	30.395	17.93	17.88	17.93	17.70	18.08	523,285	17.844	-0.16%
2017-08-04	0	30.60	30.55	30.60	30.45	30.85	551,000	16,883,300	30.641	17.96	17.93	17.96	17.88	18.11	938,559	17.989	0.33%
2017-08-03	0	30.50	30.40	30.55	29.75	30.70	643,640	19,569,760	30.405	17.91	17.85	17.93	17.47	18.02	1,096,359	17.850	-0.16%
2017-08-02	0	30.55	30.50	30.55	29.85	30.65	390,000	11,847,655	30.379	17.93	17.91	17.93	17.52	17.99	664,316	17.834	1.50%
2017-08-01	0	30.10	30.00	30.10	29.70	30.30	296,986	8,920,483	30.037	17.67	17.61	17.67	17.44	17.79	505,878	17.634	1.35%
2017-07-31	0	29.70	29.70	29.80	29.65	30.65	635,277	18,982,930	29.881	17.44	17.44	17.49	17.41	17.99	1,082,114	17.542	-2.62%
2017-07-28	0	30.50	30.45	30.50	30.30	30.95	386,000	11,768,325	30.488	17.91	17.88	17.91	17.79	18.17	657,502	17.899	-1.61%
2017-07-27	0	31.00	30.95	31.00	30.85	31.25	311,132	9,660,281	31.049	18.20	18.17	18.20	18.11	18.35	529,974	18.228	0.00%
2017-07-26	0	31.00	30.65	31.00	30.60	31.00	4,083,050	125,380,882	30.708	18.20	17.99	18.20	17.96	18.20	6,954,959	18.028	0.81%
2017-07-25	0	30.75	30.65	30.85	30.40	30.90	687,560	21,104,810	30.695	18.05	17.99	18.11	17.85	18.14	1,171,171	18.020	0.16%
2017-07-24	0	30.70	30.60	30.70	30.60	31.35	416,000	12,828,150	30.837	18.02	17.96	18.02	17.96	18.40	708,603	18.103	-1.44%
2017-07-21	0	31.15	31.10	31.15	30.90	31.90	237,392	7,396,678	31.158	18.29	18.26	18.29	18.14	18.73	404,367	18.292	-1.11%
2017-07-20	0	31.50	31.45	31.50	31.15	31.55	299,402	9,393,082	31.373	18.49	18.46	18.49	18.29	18.52	509,993	18.418	0.64%
2017-07-19	0	31.30	31.20	31.30	31.20	31.65	518,931	16,249,118	31.313	18.38	18.32	18.38	18.32	18.58	883,933	18.383	-0.63%
2017-07-18	0	31.50	30.85	31.50	30.80	31.50	553,287	17,224,531	31.131	18.49	18.11	18.49	18.08	18.49	942,454	18.276	1.78%
2017-07-17	0	30.95	30.90	30.95	30.70	31.20	630,457	19,505,941	30.939	18.17	18.14	18.17	18.02	18.32	1,073,904	18.164	0.81%
2017-07-14	0	30.70	30.65	30.70	30.65	31.25	1,335,412	41,153,174	30.817	18.02	17.99	18.02	17.99	18.35	2,274,705	18.092	0.16%
2017-07-13	0	30.65	30.60	30.65	30.65	31.15	326,932	10,071,184	30.805	17.99	17.96	17.99	17.99	18.29	556,887	18.085	-0.33%
2017-07-12	0	30.75	30.60	30.75	30.60	31.00	322,518	9,934,605	30.803	18.05	17.96	18.05	17.96	18.20	549,369	18.084	0.00%
2017-07-11	0	30.75	30.60	30.75	30.45	30.90	699,571	21,435,526	30.641	18.05	17.96	18.05	17.88	18.14	1,191,631	17.988	0.82%
2017-07-10	0	30.50	30.50	30.60	30.45	31.85	906,888	28,005,273	30.881	17.91	17.91	17.96	17.88	18.70	1,544,769	18.129	-4.39%
2017-07-07	0	31.90	31.90	31.95	31.75	32.20	389,511	12,436,779	31.929	18.73	18.73	18.76	18.64	18.90	663,483	18.745	-0.31%
2017-07-06	0	32.00	31.70	32.00	31.35	32.10	559,354	17,763,881	31.758	18.79	18.61	18.79	18.40	18.84	952,789	18.644	0.63%
2017-07-05	0	31.80	31.20	31.80	31.00	31.80	503,000	15,762,925	31.338	18.67	18.32	18.67	18.20	18.67	856,797	18.398	1.60%
2017-07-04	0	31.30	31.30	31.45	31.10	32.35	288,209	9,095,620	31.559	18.38	18.38	18.46	18.26	18.99	490,928	18.527	-3.10%
2017-07-03	0	32.30	32.20	32.30	32.10	32.50	1,415,629	45,727,013	32.302	18.96	18.90	18.96	18.84	19.08	2,411,345	18.963	0.00%
2017-06-30	0	32.30	32.15	32.30	31.50	32.30	1,169,390	37,294,870	31.893	18.96	18.87	18.96	18.49	18.96	1,991,908	18.723	1.41%
2017-06-29	0	31.85	31.75	31.85	30.60	31.85	450,633	14,208,041	31.529	18.70	18.64	18.70	17.96	18.70	767,596	18.510	3.75%
2017-06-28	0	30.70	30.70	30.75	30.55	31.05	362,000	11,124,100	30.730	18.02	18.02	18.05	17.93	18.23	616,621	18.040	-0.81%
2017-06-27	0	30.95	30.85	30.95	30.85	31.45	447,700	13,892,755	31.031	18.17	18.11	18.17	18.11	18.46	762,600	18.218	-1.28%
2017-06-26	0	31.35	31.35	31.40	31.00	31.50	251,200	7,867,680	31.320	18.40	18.40	18.43	18.20	18.49	427,887	18.387	-0.16%
2017-06-23	0	31.40	31.40	31.55	30.85	31.55	590,250	18,476,025	31.302	18.43	18.43	18.52	18.11	18.52	1,005,416	18.376	-0.32%
2017-06-22	0	31.50	31.45	31.50	31.30	31.80	406,721	12,817,229	31.514	18.49	18.46	18.49	18.38	18.67	692,798	18.501	-0.47%
2017-06-21	0	31.65	31.65	31.70	31.55	32.15	350,090	11,111,555	31.739	18.58	18.58	18.61	18.52	18.87	596,334	18.633	-1.40%
2017-06-20	0	32.10	32.10	32.15	31.95	32.45	1,525,000	48,937,825	32.090	18.84	18.84	18.87	18.76	19.05	2,597,644	18.839	0.63%
2017-06-19	0	31.90	31.85	31.90	31.45	32.00	643,500	20,470,375	31.811	18.73	18.70	18.73	18.46	18.79	1,096,121	18.675	0.95%
2017-06-16	0	31.60	31.50	31.60	31.35	32.10	1,512,727	47,999,394	31.730	18.55	18.49	18.55	18.40	18.84	2,576,739	18.628	-2.92%
2017-06-15	0	32.55	32.40	32.55	32.25	33.45	709,200	23,193,425	32.704	19.11	19.02	19.11	18.93	19.64	1,208,032	19.199	-4.12%
2017-06-14	0	33.95	33.65	33.95	33.10	33.95	787,700	26,484,900	33.623	19.93	19.75	19.93	19.43	19.93	1,341,747	19.739	0.89%
2017-06-13	0	33.65	33.50	33.70	33.05	33.65	328,444	11,000,976	33.494	19.75	19.67	19.78	19.40	19.75	559,463	19.663	1.36%
2017-06-12	0	33.20	33.15	33.20	33.10	33.90	268,012	8,942,178	33.365	19.49	19.46	19.49	19.43	19.90	456,525	19.588	-1.78%
2017-06-09	0	33.80	33.75	33.80	33.30	34.40	404,693	13,599,670	33.605	19.84	19.81	19.84	19.55	20.20	689,343	19.728	0.15%
2017-06-08	0	33.75	33.65	33.75	33.05	33.75	635,110	21,275,535	33.499	19.81	19.75	19.81	19.40	19.81	1,081,830	19.666	2.27%
2017-06-07	0	33.00	32.95	33.00	32.95	33.75	1,071,641	35,572,321	33.194	19.37	19.34	19.37	19.34	19.81	1,825,405	19.487	-1.05%
2017-06-06	0	33.35	33.30	33.35	32.80	33.60	529,242	17,627,166	33.306	19.58	19.55	19.58	19.26	19.73	901,497	19.553	1.99%
2017-06-05	0	32.70	32.70	32.85	32.65	33.50	600,221	19,699,973	32.821	19.20	19.20	19.29	19.17	19.67	1,022,401	19.268	-1.95%
2017-06-02	0	33.35	33.30	33.35	32.05	33.35	1,299,415	42,871,636	32.993	19.58	19.55	19.58	18.82	19.58	2,213,389	19.369	3.09%
2017-06-01	0	32.35	32.10	32.35	31.65	32.35	884,704	28,254,720	31.937	18.99	18.84	18.99	18.58	18.99	1,506,981	18.749	0.15%
2017-05-31	0	32.30	32.30	32.35	31.30	32.30	1,743,623	55,385,412	31.765	18.96	18.96	18.99	18.38	18.96	2,970,041	18.648	1.73%
2017-05-29	0	31.75	31.60	31.75	31.40	31.75	278,000	8,790,075	31.619	18.64	18.55	18.64	18.43	18.64	473,538	18.563	-0.16%
2017-05-26	0	31.80	31.75	31.80	31.45	31.95	340,607	10,814,804	31.752	18.67	18.64	18.67	18.46	18.76	580,181	18.640	0.32%
2017-05-25	0	31.70	31.50	31.70	31.40	31.85	462,501	14,618,999	31.609	18.61	18.49	18.61	18.43	18.70	787,812	18.556	0.16%
2017-05-24	0	31.65	31.45	31.65	31.20	31.65	264,000	8,311,400	31.483	18.58	18.46	18.58	18.32	18.58	449,691	18.482	1.93%
2017-05-23	0	31.05	31.05	31.25	31.05	32.00	675,000	21,097,100	31.255	18.23	18.23	18.35	18.23	18.79	1,149,777	18.349	-2.82%
2017-05-22	0	31.95	31.80	31.95	31.70	32.75	731,800	23,365,580	31.929	18.76	18.67	18.76	18.61	19.23	1,246,529	18.745	-1.84%
2017-05-19	0	32.55	32.55	32.70	32.05	32.85	903,227	29,360,881	32.507	19.11	19.11	19.20	18.82	19.29	1,538,533	19.084	2.04%
2017-05-18	0	31.90	31.75	31.90	31.30	32.00	1,132,000	35,969,900	31.776	18.73	18.64	18.73	18.38	18.79	1,928,219	18.654	0.79%
2017-05-17	0	31.65	31.65	31.85	31.65	32.70	499,502	15,919,914	31.872	18.58	18.58	18.70	18.58	19.20	850,838	18.711	-0.16%
2017-05-16	0	31.70	31.70	31.90	31.35	32.20	657,067	20,897,833	31.805	18.61	18.61	18.73	18.40	18.90	1,119,230	18.672	-0.16%
2017-05-15	0	31.75	31.75	31.80	31.60	32.25	467,483	14,875,390	31.820	18.64	18.64	18.67	18.55	18.93	796,298	18.681	-0.16%
2017-05-12	0	31.80	31.80	31.90	31.70	32.95	776,796	24,961,015	32.133	18.67	18.67	18.73	18.61	19.34	1,323,174	18.865	-1.85%
2017-05-11	0	32.40	32.35	32.40	32.30	32.85	2,102,530	67,977,707	32.331	19.02	18.99	19.02	18.96	19.29	3,581,394	18.981	0.00%
2017-05-10	0	32.40	32.20	32.40	32.10	32.55	894,004	28,805,462	32.221	19.02	18.90	19.02	18.84	19.11	1,522,823	18.916	0.78%
2017-05-09	0	32.15	31.80	32.15	31.10	32.15	737,717	23,394,949	31.713	18.87	18.67	18.87	18.26	18.87	1,256,608	18.618	1.74%
2017-05-08	0	31.60	31.45	31.60	31.35	31.80	648,186	20,471,803	31.583	18.55	18.46	18.55	18.40	18.67	1,104,103	18.542	0.32%
2017-05-05	0	31.50	31.45	31.55	31.25	31.90	454,030	14,324,613	31.550	18.49	18.46	18.52	18.35	18.73	773,383	18.522	-1.10%
2017-05-04	0	31.85	31.80	31.85	31.60	32.60	652,785	20,875,863	31.980	18.70	18.67	18.70	18.55	19.14	1,111,937	18.774	0.16%
2017-05-02	0	31.80	31.80	31.95	31.70	32.80	647,456	20,728,273	32.015	18.67	18.67	18.76	18.61	19.26	1,102,859	18.795	-0.13%
2017-04-28	0	32.45	32.45	32.65	32.45	33.00	808,858	26,387,907	32.624	18.69	18.69	18.81	18.69	19.01	1,404,183	18.792	-1.67%
2017-04-27	0	33.00	32.90	33.00	32.70	33.30	543,110	17,913,393	32.983	19.01	18.95	19.01	18.84	19.18	942,843	18.999	-0.75%
2017-04-26	0	33.25	33.15	33.30	32.90	33.85	704,400	23,364,265	33.169	19.15	19.10	19.18	18.95	19.50	1,222,843	19.107	-1.04%
2017-04-25	0	33.60	33.60	33.65	32.65	33.70	931,759	31,229,340	33.517	19.35	19.35	19.38	18.81	19.41	1,617,540	19.307	2.91%
2017-04-24	0	32.65	32.60	32.65	32.50	33.30	872,561	28,541,145	32.710	18.81	18.78	18.81	18.72	19.18	1,514,772	18.842	-0.46%
2017-04-21	0	32.80	32.75	32.80	32.70	33.10	1,622,280	53,302,563	32.857	18.89	18.87	18.89	18.84	19.07	2,816,290	18.927	0.46%
2017-04-20	0	32.65	32.60	32.75	32.65	33.35	887,426	29,161,968	32.861	18.81	18.78	18.87	18.81	19.21	1,540,578	18.929	-2.83%
2017-04-19	0	33.60	33.45	33.60	32.80	33.60	1,577,539	52,476,573	33.265	19.35	19.27	19.35	18.89	19.35	2,738,619	19.162	-0.30%
2017-04-18	0	33.70	33.60	33.70	33.50	34.15	479,946	16,230,016	33.816	19.41	19.35	19.41	19.30	19.67	833,190	19.479	-1.61%
2017-04-13	0	34.25	34.20	34.25	34.00	34.45	471,000	16,115,800	34.216	19.73	19.70	19.73	19.59	19.84	817,659	19.710	-0.72%
2017-04-12	0	34.50	34.40	34.50	33.95	34.50	722,954	24,846,883	34.369	19.87	19.82	19.87	19.56	19.87	1,255,053	19.797	0.15%
2017-04-11	0	34.45	34.40	34.50	33.55	34.45	772,950	26,414,670	34.174	19.84	19.82	19.87	19.33	19.84	1,341,847	19.685	0.00%
2017-04-10	0	34.45	34.30	34.45	34.15	34.70	399,000	13,704,700	34.348	19.84	19.76	19.84	19.67	19.99	692,667	19.785	-0.29%
2017-04-07	0	34.55	34.40	34.55	33.80	34.95	575,900	19,727,165	34.254	19.90	19.82	19.90	19.47	20.13	999,767	19.732	-0.58%
2017-04-06	0	34.75	34.70	34.75	34.10	34.85	483,000	16,670,575	34.515	20.02	19.99	20.02	19.64	20.07	838,491	19.882	0.14%
2017-04-05	0	34.70	34.55	34.70	33.25	34.95	2,006,739	68,174,147	33.973	19.99	19.90	19.99	19.15	20.13	3,483,713	19.569	4.36%
2017-04-03	0	33.25	33.10	33.25	32.65	34.75	1,424,137	47,257,098	33.183	19.15	19.07	19.15	18.81	20.02	2,472,312	19.115	0.30%
2017-03-31	0	33.15	33.15	33.40	33.15	33.95	884,368	29,473,641	33.327	19.10	19.10	19.24	19.10	19.56	1,535,269	19.198	-1.63%
2017-03-30	0	33.70	33.45	33.70	33.35	33.75	538,210	18,072,820	33.579	19.41	19.27	19.41	19.21	19.44	934,336	19.343	0.00%
2017-03-29	0	33.70	33.45	33.70	33.00	34.20	1,587,000	52,937,500	33.357	19.41	19.27	19.41	19.01	19.70	2,755,043	19.215	-0.30%
2017-03-28	0	33.80	33.75	33.80	33.45	34.55	1,273,268	43,091,133	33.843	19.47	19.44	19.47	19.27	19.90	2,210,402	19.495	-0.44%
2017-03-27	0	33.95	33.85	33.95	33.15	35.90	881,829	29,596,062	33.562	19.56	19.50	19.56	19.10	20.68	1,530,861	19.333	1.04%
2017-03-24	0	33.60	33.55	33.60	33.00	33.60	962,377	32,048,979	33.302	19.35	19.33	19.35	19.01	19.35	1,670,693	19.183	1.66%
2017-03-23	0	33.05	33.05	33.10	32.60	33.35	1,241,886	41,056,108	33.059	19.04	19.04	19.07	18.78	19.21	2,155,923	19.043	0.30%
2017-03-22	0	32.95	32.90	32.95	32.10	32.95	1,127,315	36,846,754	32.685	18.98	18.95	18.98	18.49	18.98	1,957,027	18.828	1.07%
2017-03-21	0	32.60	32.55	32.75	32.15	32.90	763,585	24,926,403	32.644	18.78	18.75	18.87	18.52	18.95	1,325,589	18.804	0.62%
2017-03-20	0	32.40	32.25	32.40	31.20	32.40	391,000	12,585,300	32.187	18.66	18.58	18.66	17.97	18.66	678,779	18.541	0.31%
2017-03-17	0	32.30	32.25	32.30	31.90	32.75	2,638,533	85,096,419	32.251	18.61	18.58	18.61	18.38	18.87	4,580,512	18.578	0.94%
2017-03-16	0	32.00	31.95	32.00	31.85	32.55	675,113	21,665,515	32.092	18.43	18.40	18.43	18.35	18.75	1,172,001	18.486	0.63%
2017-03-15	0	31.80	31.75	31.80	31.40	31.90	443,266	14,095,672	31.800	18.32	18.29	18.32	18.09	18.38	769,513	18.318	-0.31%
2017-03-14	0	31.90	31.85	31.90	31.50	32.55	760,261	24,265,284	31.917	18.38	18.35	18.38	18.15	18.75	1,319,819	18.385	-2.30%
2017-03-13	0	32.65	32.65	32.75	32.30	32.95	479,057	15,634,489	32.636	18.81	18.81	18.87	18.61	18.98	831,646	18.799	1.24%
2017-03-10	0	32.25	32.15	32.25	31.75	32.25	545,358	17,526,173	32.137	18.58	18.52	18.58	18.29	18.58	946,745	18.512	1.74%
2017-03-09	0	31.70	31.65	31.70	31.00	31.90	423,600	13,328,132	31.464	18.26	18.23	18.26	17.86	18.38	735,373	18.124	-0.47%
2017-03-08	0	31.85	31.80	31.85	31.50	32.20	642,805	20,453,017	31.818	18.35	18.32	18.35	18.15	18.55	1,115,914	18.328	0.79%
2017-03-07	0	31.60	31.50	31.60	31.00	32.00	295,280	9,317,107	31.553	18.20	18.15	18.20	17.86	18.43	512,608	18.176	1.28%
2017-03-06	0	31.20	31.20	31.35	30.60	32.15	724,298	22,709,511	31.354	17.97	17.97	18.06	17.63	18.52	1,257,387	18.061	-0.32%
2017-03-03	0	31.30	31.15	31.30	30.80	32.00	650,615	20,236,895	31.104	18.03	17.94	18.03	17.74	18.43	1,129,472	17.917	-1.88%
2017-03-02	0	31.90	31.80	31.90	31.65	32.80	717,625	22,907,700	31.922	18.38	18.32	18.38	18.23	18.89	1,245,802	18.388	-0.16%
2017-03-01	0	31.95	31.80	32.00	31.55	32.50	1,139,000	36,333,150	31.899	18.40	18.32	18.43	18.17	18.72	1,977,312	18.375	-0.93%
2017-02-28	0	32.25	32.20	32.25	31.35	32.30	1,891,605	60,553,460	32.012	18.58	18.55	18.58	18.06	18.61	3,283,840	18.440	1.74%
2017-02-27	0	31.70	31.60	31.70	31.15	31.80	513,710	16,212,333	31.559	18.26	18.20	18.26	17.94	18.32	891,804	18.179	-0.16%
2017-02-24	0	31.75	31.65	31.75	31.40	32.55	658,992	21,011,879	31.885	18.29	18.23	18.29	18.09	18.75	1,144,015	18.367	-0.94%
2017-02-23	0	32.05	32.00	32.05	31.60	32.15	448,412	14,317,897	31.930	18.46	18.43	18.46	18.20	18.52	778,446	18.393	0.31%
2017-02-22	0	31.95	31.90	31.95	31.45	32.05	748,875	23,869,506	31.874	18.40	18.38	18.40	18.12	18.46	1,300,052	18.360	1.27%
2017-02-21	0	31.55	31.55	31.60	31.25	31.80	483,848	15,227,560	31.472	18.17	18.17	18.20	18.00	18.32	839,964	18.129	0.64%
2017-02-20	0	31.35	31.25	31.35	31.15	31.70	142,000	4,445,150	31.304	18.06	18.00	18.06	17.94	18.26	246,513	18.032	-0.48%
2017-02-17	0	31.50	31.50	31.95	31.35	32.40	1,032,155	32,649,517	31.632	18.15	18.15	18.40	18.06	18.66	1,791,828	18.221	-2.33%
2017-02-16	0	32.25	32.10	32.25	31.25	32.45	1,024,526	32,746,735	31.963	18.58	18.49	18.58	18.00	18.69	1,778,584	18.412	3.37%
2017-02-15	0	31.20	31.20	31.25	30.85	31.30	435,869	13,551,958	31.092	17.97	17.97	18.00	17.77	18.03	756,672	17.910	0.65%
2017-02-14	0	31.00	30.85	31.00	30.45	31.05	668,346	20,624,862	30.860	17.86	17.77	17.86	17.54	17.89	1,160,253	17.776	-0.80%
2017-02-13	0	31.25	31.20	31.25	30.60	31.40	490,320	15,276,905	31.157	18.00	17.97	18.00	17.63	18.09	851,199	17.948	0.16%
2017-02-10	0	31.20	31.15	31.20	30.75	31.60	709,792	22,114,154	31.156	17.97	17.94	17.97	17.71	18.20	1,232,204	17.947	0.32%
2017-02-09	0	31.10	31.05	31.10	30.80	31.60	2,052,480	63,908,107	31.137	17.91	17.89	17.91	17.74	18.20	3,563,120	17.936	-1.27%
2017-02-08	0	31.50	31.35	31.50	30.20	31.60	1,596,089	49,725,437	31.155	18.15	18.06	18.15	17.40	18.20	2,770,822	17.946	3.28%
2017-02-07	0	30.50	30.35	30.50	29.90	30.85	1,345,000	40,708,385	30.266	17.57	17.48	17.57	17.22	17.77	2,334,930	17.435	0.99%
2017-02-06	0	30.20	30.10	30.20	30.00	30.55	842,965	25,446,715	30.187	17.40	17.34	17.40	17.28	17.60	1,463,393	17.389	-0.66%
2017-02-03	0	30.40	30.35	30.40	29.95	30.55	1,807,744	54,822,108	30.326	17.51	17.48	17.51	17.25	17.60	3,138,257	17.469	0.00%
2017-02-02	0	30.40	30.35	30.40	29.85	30.60	967,980	29,308,292	30.278	17.51	17.48	17.51	17.19	17.63	1,680,420	17.441	0.16%
2017-02-01	0	30.35	30.25	30.35	29.95	32.80	2,969,727	90,802,136	30.576	17.48	17.43	17.48	17.25	18.89	5,155,467	17.613	1.68%
2017-01-27	0	29.85	29.65	29.85	29.20	30.00	333,000	9,868,125	29.634	17.19	17.08	17.19	16.82	17.28	578,090	17.070	-0.17%
2017-01-26	0	29.90	29.75	29.90	29.20	29.90	1,160,354	34,453,388	29.692	17.22	17.14	17.22	16.82	17.22	2,014,383	17.104	3.10%
2017-01-25	0	29.00	28.80	29.00	28.45	29.40	1,230,000	35,523,825	28.881	16.71	16.59	16.71	16.39	16.94	2,135,289	16.637	1.05%
2017-01-24	0	28.70	28.70	28.75	28.15	29.10	1,774,562	50,571,071	28.498	16.53	16.53	16.56	16.22	16.76	3,080,652	16.416	1.41%
2017-01-23	0	28.30	28.25	28.30	27.80	28.45	615,818	17,374,128	28.213	16.30	16.27	16.30	16.01	16.39	1,069,064	16.252	0.89%
2017-01-20	0	28.05	28.05	28.15	28.05	28.60	1,255,123	35,586,780	28.353	16.16	16.16	16.22	16.16	16.47	2,178,903	16.332	-1.75%
2017-01-19	0	28.55	28.55	28.60	28.30	28.95	2,742,279	78,250,299	28.535	16.45	16.45	16.47	16.30	16.68	4,760,616	16.437	-1.21%
2017-01-18	0	28.90	28.85	28.90	27.85	28.90	3,607,000	102,522,525	28.423	16.65	16.62	16.65	16.04	16.65	6,261,778	16.373	3.21%
2017-01-17	0	28.00	27.95	28.00	27.80	28.20	706,167	19,760,184	27.982	16.13	16.10	16.13	16.01	16.24	1,225,911	16.119	0.54%
2017-01-16	0	27.85	27.80	27.85	27.60	28.00	596,000	16,666,512	27.964	16.04	16.01	16.04	15.90	16.13	1,034,660	16.108	-1.59%
2017-01-13	0	28.30	28.25	28.30	28.00	28.70	1,094,516	30,968,122	28.294	16.30	16.27	16.30	16.13	16.53	1,900,088	16.298	-0.35%
2017-01-12	0	28.40	28.35	28.40	27.75	28.45	1,890,097	53,292,444	28.196	16.36	16.33	16.36	15.98	16.39	3,281,222	16.242	1.79%
2017-01-11	0	27.90	27.85	27.90	27.65	28.20	1,345,389	37,555,280	27.914	16.07	16.04	16.07	15.93	16.24	2,335,605	16.079	1.82%
2017-01-10	0	27.40	27.35	27.40	27.15	27.55	2,332,594	63,865,453	27.380	15.78	15.75	15.78	15.64	15.87	4,049,400	15.772	0.18%
2017-01-09	0	27.35	27.20	27.35	27.00	27.70	1,585,970	43,291,644	27.297	15.75	15.67	15.75	15.55	15.96	2,753,255	15.724	-0.36%
2017-01-06	0	27.45	27.40	27.45	27.15	27.50	2,041,741	55,876,853	27.367	15.81	15.78	15.81	15.64	15.84	3,544,477	15.764	1.29%
2017-01-05	0	27.10	27.05	27.10	26.75	27.45	1,813,574	49,188,422	27.122	15.61	15.58	15.61	15.41	15.81	3,148,377	15.623	0.00%
2017-01-04	0	27.10	27.10	27.20	27.10	27.80	1,413,540	38,606,215	27.312	15.61	15.61	15.67	15.61	16.01	2,453,916	15.732	-1.09%
2017-01-03	0	27.40	27.30	27.40	26.75	27.65	1,930,320	52,816,070	27.361	15.78	15.73	15.78	15.41	15.93	3,351,049	15.761	1.48%
2016-12-30	0	27.00	26.90	27.00	26.40	27.15	786,000	21,163,625	26.926	15.55	15.50	15.55	15.21	15.64	1,364,502	15.510	1.89%
2016-12-29	0	26.50	26.40	26.50	26.15	26.75	1,882,000	49,675,800	26.395	15.26	15.21	15.26	15.06	15.41	3,267,165	15.205	-1.12%
2016-12-28	0	26.80	26.70	26.80	26.60	27.30	1,449,550	38,869,157	26.815	15.44	15.38	15.44	15.32	15.73	2,516,429	15.446	0.37%
2016-12-23	0	26.70	26.70	26.80	26.65	27.30	1,147,468	30,845,447	26.881	15.38	15.38	15.44	15.35	15.73	1,992,013	15.485	-2.20%
2016-12-22	0	27.30	27.20	27.30	27.00	27.90	1,140,155	31,022,010	27.209	15.73	15.67	15.73	15.55	16.07	1,979,317	15.673	-1.09%
2016-12-21	0	27.60	27.60	27.65	27.50	28.00	1,023,000	28,256,800	27.622	15.90	15.90	15.93	15.84	16.13	1,775,935	15.911	-0.36%
2016-12-20	0	27.70	27.60	27.70	27.55	28.40	1,400,151	38,916,113	27.794	15.96	15.90	15.96	15.87	16.36	2,430,672	16.010	-2.12%
2016-12-19	0	28.30	28.15	28.30	28.00	29.90	1,059,000	29,952,475	28.284	16.30	16.22	16.30	16.13	17.22	1,838,432	16.292	-2.75%
2016-12-16	0	29.10	28.75	29.10	28.40	29.50	2,373,717	68,340,696	28.791	16.76	16.56	16.76	16.36	16.99	4,120,790	16.584	1.75%
2016-12-15	0	28.60	28.60	28.65	28.40	29.60	1,808,100	51,686,587	28.586	16.47	16.47	16.50	16.36	17.05	3,138,875	16.467	-3.21%
2016-12-14	0	29.55	29.30	29.55	29.15	29.65	1,074,379	31,600,316	29.413	17.02	16.88	17.02	16.79	17.08	1,865,130	16.943	-0.51%
2016-12-13	0	29.70	29.55	29.70	29.10	29.70	2,048,202	60,287,806	29.435	17.11	17.02	17.11	16.76	17.11	3,555,693	16.955	2.06%
2016-12-12	0	29.10	29.00	29.10	28.95	30.15	977,670	28,628,321	29.282	16.76	16.71	16.76	16.68	17.37	1,697,242	16.868	-2.35%
2016-12-09	0	29.80	29.70	29.80	29.55	30.30	2,171,056	64,709,349	29.805	17.17	17.11	17.17	17.02	17.45	3,768,969	17.169	-0.50%
2016-12-08	0	29.95	29.80	29.95	29.50	30.05	2,129,596	63,468,968	29.803	17.25	17.17	17.25	16.99	17.31	3,696,994	17.168	2.57%
2016-12-07	0	29.20	28.95	29.20	28.75	31.40	2,003,139	58,368,785	29.139	16.82	16.68	16.82	16.56	18.09	3,477,464	16.785	0.69%
2016-12-06	0	29.00	28.70	29.00	28.40	29.20	2,698,149	77,525,077	28.733	16.71	16.53	16.71	16.36	16.82	4,684,006	16.551	2.11%
2016-12-05	0	28.40	28.20	28.40	27.45	28.45	2,678,247	75,282,540	28.109	16.36	16.24	16.36	15.81	16.39	4,649,456	16.192	2.16%
2016-12-02	0	27.80	27.75	27.80	27.65	28.60	2,999,065	83,582,639	27.870	16.01	15.98	16.01	15.93	16.47	5,206,398	16.054	-1.94%
2016-12-01	0	28.35	28.30	28.35	28.30	29.30	11,187,302	319,991,082	28.603	16.33	16.30	16.33	16.30	16.88	19,421,236	16.476	-0.53%
2016-11-30	0	28.50	28.50	28.55	28.40	29.10	58,874,444	1,679,888,558	28.533	16.42	16.42	16.45	16.36	16.76	102,206,457	16.436	-2.06%
2016-11-29	0	29.10	28.90	29.10	28.75	29.95	5,515,000	160,432,625	29.090	16.76	16.65	16.76	16.56	17.25	9,574,080	16.757	-2.68%
2016-11-28	0	29.90	29.80	29.90	29.50	29.95	4,338,816	129,023,056	29.737	17.22	17.17	17.22	16.99	17.25	7,532,216	17.129	0.84%
2016-11-25	0	29.65	29.60	29.65	29.35	29.90	2,928,446	86,634,454	29.584	17.08	17.05	17.08	16.91	17.22	5,083,803	17.041	0.51%
2016-11-24	0	29.50	29.50	29.55	29.35	29.90	2,698,000	79,877,231	29.606	16.99	16.99	17.02	16.91	17.22	4,683,747	17.054	-1.17%
2016-11-23	0	29.85	29.80	29.85	29.30	30.00	3,163,044	94,314,542	29.818	17.19	17.17	17.19	16.88	17.28	5,491,067	17.176	0.34%
2016-11-22	0	29.75	29.65	29.75	29.05	29.80	4,575,200	134,731,893	29.448	17.14	17.08	17.14	16.73	17.17	7,942,580	16.963	1.36%
2016-11-21	0	29.35	29.30	29.35	28.90	29.80	3,783,000	111,057,395	29.357	16.91	16.88	16.91	16.65	17.17	6,567,315	16.911	-0.68%
2016-11-18	0	29.55	29.50	29.55	29.15	29.95	5,263,000	155,485,212	29.543	17.02	16.99	17.02	16.79	17.25	9,136,606	17.018	0.51%
2016-11-17	0	29.40	29.30	29.40	29.15	30.00	4,174,000	122,939,225	29.454	16.94	16.88	16.94	16.79	17.28	7,246,094	16.966	0.68%
2016-11-16	0	29.20	29.05	29.20	27.75	29.25	5,882,358	170,379,024	28.964	16.82	16.73	16.82	15.98	16.85	10,211,816	16.684	1.57%
2016-11-15	0	28.75	28.70	28.75	28.50	29.05	4,455,000	128,045,850	28.742	16.56	16.53	16.56	16.42	16.73	7,733,912	16.556	0.35%
2016-11-14	0	28.65	28.65	28.75	28.25	28.90	1,288,908	36,900,879	28.630	16.50	16.50	16.56	16.27	16.65	2,237,554	16.492	-2.05%
2016-11-11	0	29.25	29.10	29.25	28.70	29.90	3,054,915	89,071,525	29.157	16.85	16.76	16.85	16.53	17.22	5,303,354	16.795	0.69%
2016-11-10	0	29.05	28.90	29.05	28.35	29.05	2,387,000	68,735,300	28.796	16.73	16.65	16.73	16.33	16.73	4,143,849	16.587	3.38%
2016-11-09	0	28.10	28.00	28.10	27.10	28.75	1,855,900	51,622,254	27.815	16.19	16.13	16.19	15.61	16.56	3,221,856	16.023	-0.88%
2016-11-08	0	28.35	28.25	28.35	27.70	28.40	927,000	26,123,375	28.181	16.33	16.27	16.33	15.96	16.36	1,609,279	16.233	0.53%
2016-11-07	0	28.20	28.10	28.20	27.80	28.80	1,930,692	54,313,456	28.132	16.24	16.19	16.24	16.01	16.59	3,351,695	16.205	-2.76%
2016-11-04	0	29.00	28.90	29.00	28.80	29.45	1,829,579	53,054,747	28.998	16.71	16.65	16.71	16.59	16.96	3,176,162	16.704	-0.34%
2016-11-03	0	29.10	28.95	29.10	28.35	29.50	1,925,937	55,430,785	28.781	16.76	16.68	16.76	16.33	16.99	3,343,440	16.579	-0.34%
2016-11-02	0	29.20	29.20	29.25	28.85	30.35	2,922,000	86,110,312	29.470	16.82	16.82	16.85	16.62	17.48	5,072,613	16.976	-2.83%
2016-11-01	0	30.05	30.00	30.05	29.95	30.95	2,181,467	65,825,386	30.175	17.31	17.28	17.31	17.25	17.83	3,787,042	17.382	1.01%
2016-10-31	0	29.75	29.65	29.75	29.55	30.25	1,295,000	38,533,100	29.755	17.14	17.08	17.14	17.02	17.43	2,248,129	17.140	-1.16%
2016-10-28	0	30.10	29.95	30.10	29.85	30.80	2,883,440	87,498,932	30.345	17.34	17.25	17.34	17.19	17.74	5,005,672	17.480	-1.31%
2016-10-27	0	30.50	30.40	30.50	30.20	31.40	2,303,000	70,703,538	30.701	17.57	17.51	17.57	17.40	18.09	3,998,024	17.685	-0.97%
2016-10-26	0	30.80	30.75	30.80	30.50	31.00	1,918,000	58,978,872	30.750	17.74	17.71	17.74	17.57	17.86	3,329,662	17.713	0.49%
2016-10-25	0	30.65	30.60	30.65	29.85	30.95	3,030,270	92,664,656	30.580	17.66	17.63	17.66	17.19	17.83	5,260,570	17.615	3.03%
2016-10-24	0	29.75	29.75	29.80	29.20	30.00	3,506,224	104,097,821	29.689	17.14	17.14	17.17	16.82	17.28	6,086,830	17.102	1.71%
2016-10-20	0	29.25	29.15	29.25	29.15	29.95	1,046,365	30,740,429	29.378	16.85	16.79	16.85	16.79	17.25	1,816,497	16.923	-1.52%
2016-10-19	0	29.70	29.55	29.70	29.50	29.95	1,568,000	46,561,875	29.695	17.11	17.02	17.11	16.99	17.25	2,722,059	17.105	0.34%
2016-10-18	0	29.60	29.50	29.60	29.40	29.85	2,633,000	77,896,127	29.585	17.05	16.99	17.05	16.94	17.19	4,570,907	17.042	-0.17%
2016-10-17	0	29.65	29.60	29.65	29.50	29.95	1,187,564	35,269,725	29.699	17.08	17.05	17.08	16.99	17.25	2,061,620	17.108	-0.17%
2016-10-14	0	29.70	29.65	29.70	29.45	30.15	1,121,000	33,249,827	29.661	17.11	17.08	17.11	16.96	17.37	1,946,064	17.086	0.17%
2016-10-13	0	29.65	29.60	29.65	29.35	30.10	1,657,331	49,034,596	29.586	17.08	17.05	17.08	16.91	17.34	2,877,138	17.043	0.00%
2016-10-12	0	29.65	29.50	29.65	29.30	29.95	2,536,425	74,813,212	29.496	17.08	16.99	17.08	16.88	17.25	4,403,252	16.990	-1.00%
2016-10-11	0	29.95	29.95	30.00	29.85	30.70	2,274,808	68,724,587	30.211	17.25	17.25	17.28	17.19	17.68	3,949,083	17.403	-2.12%
2016-10-07	0	30.60	30.45	30.60	30.40	30.95	1,142,000	34,885,550	30.548	17.63	17.54	17.63	17.51	17.83	1,982,520	17.597	-1.29%
2016-10-06	0	31.00	30.80	31.00	30.30	32.35	1,828,000	56,466,400	30.890	17.86	17.74	17.86	17.45	18.63	3,173,421	17.794	0.32%
2016-10-05	0	30.90	30.75	30.90	30.20	30.95	1,780,224	54,486,004	30.606	17.80	17.71	17.80	17.40	17.83	3,090,482	17.630	1.81%
2016-10-04	0	30.35	30.10	30.35	29.95	30.35	931,253	28,026,090	30.095	17.48	17.34	17.48	17.25	17.48	1,616,662	17.336	1.34%
2016-10-03	0	29.95	29.70	29.95	29.65	30.00	1,641,304	48,974,190	29.839	17.25	17.11	17.25	17.08	17.28	2,849,316	17.188	1.53%
2016-09-30	0	29.50	29.40	29.50	29.40	30.30	1,804,850	53,324,265	29.545	16.99	16.94	16.99	16.94	17.45	3,133,233	17.019	-2.80%
2016-09-29	0	30.35	30.35	30.45	30.10	30.95	805,389	24,517,870	30.442	17.48	17.48	17.54	17.34	17.83	1,398,161	17.536	-0.49%
2016-09-28	0	30.50	30.35	30.50	30.15	30.60	1,009,964	30,661,312	30.359	17.57	17.48	17.57	17.37	17.63	1,753,305	17.488	0.66%
2016-09-27	0	30.30	30.20	30.30	29.95	30.60	1,936,000	58,545,125	30.240	17.45	17.40	17.45	17.25	17.63	3,360,910	17.419	0.17%
2016-09-26	0	30.25	30.20	30.25	29.55	30.45	1,437,391	43,411,293	30.201	17.43	17.40	17.43	17.02	17.54	2,495,321	17.397	-0.33%
2016-09-23	0	30.35	30.35	30.40	29.85	30.45	533,000	16,112,625	30.230	17.48	17.48	17.51	17.19	17.54	925,292	17.414	0.33%
2016-09-22	0	30.25	30.25	30.30	29.95	30.45	830,000	25,109,425	30.252	17.43	17.43	17.45	17.25	17.54	1,440,886	17.426	1.68%
2016-09-21	0	29.75	29.70	29.75	29.30	30.05	3,979,996	118,257,458	29.713	17.14	17.11	17.14	16.88	17.31	6,909,302	17.116	0.17%
2016-09-20	0	29.70	29.55	29.70	29.30	30.00	759,100	22,570,855	29.734	17.11	17.02	17.11	16.88	17.28	1,317,803	17.128	2.06%
2016-09-19	0	29.10	29.05	29.10	28.60	29.45	2,882,623	83,736,914	29.049	16.76	16.73	16.76	16.47	16.96	5,004,254	16.733	0.34%
2016-09-15	0	29.00	29.00	29.05	28.15	29.10	1,485,409	42,623,591	28.695	16.71	16.71	16.73	16.22	16.76	2,578,681	16.529	2.47%
2016-09-14	0	28.30	28.20	28.30	28.15	28.55	913,899	25,923,556	28.366	16.30	16.24	16.30	16.22	16.45	1,586,535	16.340	-0.53%
2016-09-13	0	28.45	28.30	28.45	28.10	29.10	1,379,844	39,386,915	28.544	16.39	16.30	16.39	16.19	16.76	2,395,419	16.443	-0.52%
2016-09-12	0	28.60	28.45	28.60	28.40	29.90	673,643	19,325,982	28.689	16.47	16.39	16.47	16.36	17.22	1,169,449	16.526	-4.06%
2016-09-09	0	30.00	30.00	30.05	29.35	30.35	1,203,937	36,010,047	29.910	17.17	17.17	17.20	16.80	17.37	2,103,365	17.120	3.09%
2016-09-08	0	29.10	28.95	29.10	28.20	29.10	1,749,100	50,345,558	28.784	16.66	16.57	16.66	16.14	16.66	3,055,804	16.475	1.75%
2016-09-07	0	28.60	28.50	28.60	28.20	28.70	1,029,000	29,298,586	28.473	16.37	16.31	16.37	16.14	16.43	1,797,737	16.297	0.35%
2016-09-06	0	28.50	28.50	28.65	27.90	28.80	803,629	22,985,763	28.602	16.31	16.31	16.40	15.97	16.48	1,403,998	16.372	1.60%
2016-09-05	0	28.05	28.00	28.05	27.90	28.95	2,763,000	77,495,975	28.048	16.06	16.03	16.06	15.97	16.57	4,827,160	16.054	0.18%
2016-09-02	0	28.00	27.95	28.00	27.85	28.40	1,410,844	39,536,096	28.023	16.03	16.00	16.03	15.94	16.26	2,464,846	16.040	-1.23%
2016-09-01	0	28.35	28.35	28.40	27.90	28.35	1,074,452	30,312,151	28.212	16.23	16.23	16.26	15.97	16.23	1,877,145	16.148	-0.18%
2016-08-31	0	28.40	28.40	28.50	27.30	28.85	2,909,480	81,524,325	28.020	16.26	16.26	16.31	15.63	16.51	5,083,071	16.038	3.65%
2016-08-30	0	27.40	27.40	27.50	26.50	27.70	930,400	25,503,345	27.411	15.68	15.68	15.74	15.17	15.86	1,625,476	15.690	2.62%
2016-08-29	0	26.70	26.65	26.70	26.55	27.00	899,100	24,011,054	26.706	15.28	15.25	15.28	15.20	15.45	1,570,792	15.286	-1.29%
2016-08-26	0	27.05	27.00	27.05	26.60	27.25	827,600	22,329,285	26.981	15.48	15.45	15.48	15.23	15.60	1,445,877	15.443	0.74%
2016-08-25	0	26.85	26.85	26.90	26.65	27.25	856,333	23,063,732	26.933	15.37	15.37	15.40	15.25	15.60	1,496,075	15.416	0.19%
2016-08-24	0	26.80	26.75	26.80	26.50	27.00	887,000	23,762,700	26.790	15.34	15.31	15.34	15.17	15.45	1,549,653	15.334	0.19%
2016-08-23	0	26.75	26.75	26.90	26.50	26.85	826,000	22,094,775	26.749	15.31	15.31	15.40	15.17	15.37	1,443,081	15.311	0.00%
2016-08-22	0	26.75	26.65	26.75	26.15	26.75	761,000	20,224,625	26.576	15.31	15.25	15.31	14.97	15.31	1,329,522	15.212	0.75%
2016-08-19	0	26.55	26.45	26.55	26.40	26.70	1,143,173	30,353,274	26.552	15.20	15.14	15.20	15.11	15.28	1,997,205	15.198	0.00%
2016-08-18	0	26.55	26.50	26.55	26.15	26.70	891,263	23,622,024	26.504	15.20	15.17	15.20	14.97	15.28	1,557,101	15.171	1.53%
2016-08-17	0	26.15	26.15	26.25	26.10	26.45	549,000	14,423,600	26.272	14.97	14.97	15.03	14.94	15.14	959,143	15.038	0.38%
2016-08-16	0	26.05	26.00	26.05	25.95	26.50	1,005,000	26,233,800	26.103	14.91	14.88	14.91	14.85	15.17	1,755,807	14.941	-1.33%
2016-08-15	0	26.40	26.30	26.45	26.15	26.50	513,900	13,509,490	26.288	15.11	15.05	15.14	14.97	15.17	897,820	15.047	1.15%
2016-08-12	0	26.10	26.05	26.10	25.90	26.45	916,500	23,892,575	26.069	14.94	14.91	14.94	14.82	15.14	1,601,191	14.922	0.77%
2016-08-11	0	25.90	25.80	25.90	25.70	26.15	440,380	11,416,112	25.923	14.82	14.77	14.82	14.71	14.97	769,376	14.838	-0.58%
2016-08-10	0	26.05	26.05	26.15	25.85	26.50	602,937	15,719,011	26.071	14.91	14.91	14.97	14.80	15.17	1,053,374	14.923	-0.76%
2016-08-09	0	26.25	26.20	26.25	25.75	26.35	261,000	6,817,050	26.119	15.03	15.00	15.03	14.74	15.08	455,986	14.950	1.16%
2016-08-08	0	25.95	25.90	25.95	25.40	26.00	596,711	15,371,023	25.760	14.85	14.82	14.85	14.54	14.88	1,042,497	14.744	2.37%
2016-08-05	0	25.35	25.25	25.35	24.90	25.45	655,165	16,565,958	25.285	14.51	14.45	14.51	14.25	14.57	1,144,620	14.473	1.40%
2016-08-04	0	25.00	25.00	25.10	24.35	25.10	783,000	19,460,550	24.854	14.31	14.31	14.37	13.94	14.37	1,367,957	14.226	1.63%
2016-08-03	0	24.60	24.50	24.60	24.45	25.10	1,024,903	25,216,753	24.604	14.08	14.02	14.08	13.99	14.37	1,790,579	14.083	-1.99%
2016-08-01	0	25.10	25.05	25.10	24.85	25.35	1,194,390	30,074,721	25.180	14.37	14.34	14.37	14.22	14.51	2,086,685	14.413	0.00%
2016-07-29	0	25.10	25.05	25.10	24.95	25.35	869,000	21,791,650	25.077	14.37	14.34	14.37	14.28	14.51	1,518,206	14.354	-0.99%
2016-07-28	0	25.35	25.25	25.35	24.95	25.80	2,412,000	61,201,175	25.374	14.51	14.45	14.51	14.28	14.77	4,213,938	14.524	-0.78%
2016-07-27	0	25.55	25.45	25.55	25.35	25.75	646,000	16,491,000	25.528	14.62	14.57	14.62	14.51	14.74	1,128,608	14.612	0.00%
2016-07-26	0	25.55	25.55	25.65	25.55	26.00	614,242	15,783,958	25.697	14.62	14.62	14.68	14.62	14.88	1,073,125	14.708	-1.54%
2016-07-25	0	25.95	25.90	26.00	25.90	26.10	297,000	7,723,475	26.005	14.85	14.82	14.88	14.82	14.94	518,880	14.885	-0.57%
2016-07-22	0	26.10	25.90	26.10	25.70	26.70	3,439,000	89,503,910	26.026	14.94	14.82	14.94	14.71	15.28	6,008,180	14.897	-2.97%
2016-07-21	0	26.90	26.90	26.95	26.25	27.00	1,175,797	31,450,095	26.748	15.40	15.40	15.43	15.03	15.45	2,054,202	15.310	2.48%
2016-07-20	0	26.25	26.20	26.30	25.70	26.40	793,426	20,703,480	26.094	15.03	15.00	15.05	14.71	15.11	1,386,172	14.936	0.96%
2016-07-19	0	26.00	25.95	26.15	25.70	26.40	433,000	11,250,325	25.982	14.88	14.85	14.97	14.71	15.11	756,482	14.872	-1.33%
2016-07-18	0	26.35	26.20	26.40	25.25	26.55	1,403,976	36,782,480	26.199	15.08	15.00	15.11	14.45	15.20	2,452,847	14.996	2.93%
2016-07-15	0	25.60	25.50	25.65	24.40	25.65	1,218,558	30,990,388	25.432	14.65	14.60	14.68	13.97	14.68	2,128,909	14.557	3.64%
2016-07-14	0	24.70	24.55	24.75	24.15	24.75	1,443,000	35,335,950	24.488	14.14	14.05	14.17	13.82	14.17	2,521,025	14.017	0.82%
2016-07-13	0	24.50	24.50	24.60	24.35	24.80	651,801	15,989,184	24.531	14.02	14.02	14.08	13.94	14.20	1,138,743	14.041	-0.61%
2016-07-12	0	24.65	24.60	24.65	24.25	24.80	646,000	15,803,125	24.463	14.11	14.08	14.11	13.88	14.20	1,128,608	14.002	1.02%
2016-07-11	0	24.40	24.30	24.45	24.00	24.65	993,000	24,214,750	24.385	13.97	13.91	13.99	13.74	14.11	1,734,842	13.958	2.52%
2016-07-08	0	23.80	23.75	23.90	23.00	23.95	1,334,947	31,607,934	23.677	13.62	13.59	13.68	13.16	13.71	2,332,248	13.553	2.15%
2016-07-07	0	23.30	23.30	23.45	23.20	23.65	652,134	15,281,640	23.433	13.34	13.34	13.42	13.28	13.54	1,139,325	13.413	0.00%
2016-07-06	0	23.30	23.30	23.45	22.80	23.45	679,255	15,743,903	23.178	13.34	13.34	13.42	13.05	13.42	1,186,707	13.267	-1.69%
2016-07-05	0	23.70	23.65	23.70	23.55	24.10	846,788	20,207,162	23.863	13.57	13.54	13.57	13.48	13.79	1,479,400	13.659	-0.63%
2016-07-04	0	23.85	23.80	23.85	22.70	24.10	618,833	14,703,258	23.760	13.65	13.62	13.65	12.99	13.79	1,081,146	13.600	2.58%
2016-06-30	0	23.25	23.20	23.35	23.15	23.80	1,232,240	28,721,683	23.309	13.31	13.28	13.37	13.25	13.62	2,152,812	13.341	0.00%
2016-06-29	0	23.25	23.15	23.45	22.55	23.45	1,092,406	25,231,336	23.097	13.31	13.25	13.42	12.91	13.42	1,908,512	13.220	4.03%
2016-06-28	0	22.35	22.30	22.45	22.05	22.45	659,000	14,688,300	22.289	12.79	12.76	12.85	12.62	12.85	1,151,320	12.758	-0.45%
2016-06-27	0	22.45	22.40	22.45	21.60	22.65	802,741	17,817,305	22.196	12.85	12.82	12.85	12.36	12.96	1,402,446	12.704	2.51%
2016-06-24	0	21.90	21.75	22.05	21.30	22.20	3,511,310	76,499,966	21.787	12.54	12.45	12.62	12.19	12.71	6,134,511	12.470	0.00%
2016-06-23	0	21.90	21.90	21.95	21.55	22.05	2,218,000	48,255,825	21.756	12.54	12.54	12.56	12.33	12.62	3,875,006	12.453	-0.23%
2016-06-22	0	21.95	21.95	22.00	21.40	22.20	744,079	16,302,978	21.910	12.56	12.56	12.59	12.25	12.71	1,299,960	12.541	1.86%
2016-06-21	0	21.55	21.55	21.65	21.45	21.85	1,257,118	27,077,542	21.539	12.33	12.33	12.39	12.28	12.51	2,196,276	12.329	0.47%
2016-06-20	0	21.45	21.40	21.50	21.15	21.55	965,000	20,582,053	21.329	12.28	12.25	12.31	12.11	12.33	1,685,924	12.208	1.18%
2016-06-17	0	21.20	21.90	22.00	20.80	22.00	1,671,790	35,112,709	21.003	12.13	12.54	12.59	11.91	12.59	2,920,737	12.022	1.19%
2016-06-16	0	20.95	20.85	20.95	20.80	21.45	1,024,335	21,599,837	21.087	11.99	11.93	11.99	11.91	12.28	1,789,587	12.070	-2.33%
2016-06-15	0	21.45	21.45	21.55	20.90	21.70	1,366,000	29,238,110	21.404	12.28	12.28	12.33	11.96	12.42	2,386,500	12.251	0.94%
2016-06-14	0	21.25	21.15	21.30	20.90	21.40	890,471	18,830,529	21.147	12.16	12.11	12.19	11.96	12.25	1,555,717	12.104	0.71%
2016-06-13	0	21.10	21.10	21.20	21.05	21.55	547,368	11,587,168	21.169	12.08	12.08	12.13	12.05	12.33	956,291	12.117	-3.21%
2016-06-10	0	21.80	21.75	21.85	21.55	22.15	1,116,905	24,422,870	21.867	12.48	12.45	12.51	12.33	12.68	1,951,313	12.516	-0.91%
2016-06-08	0	22.00	21.95	22.10	21.80	22.15	934,000	20,583,100	22.038	12.59	12.56	12.65	12.48	12.68	1,631,765	12.614	-0.68%
2016-06-07	0	22.15	22.05	22.20	21.95	22.25	587,000	12,979,275	22.111	12.68	12.62	12.71	12.56	12.74	1,025,531	12.656	0.91%
2016-06-06	0	21.95	21.90	22.00	21.55	22.05	2,781,000	60,841,550	21.878	12.56	12.54	12.59	12.33	12.62	4,858,607	12.522	0.92%
2016-06-03	0	21.75	21.70	21.80	21.40	21.85	632,000	13,688,175	21.659	12.45	12.42	12.48	12.25	12.51	1,104,149	12.397	0.46%
2016-06-02	0	21.65	21.65	21.70	21.45	21.75	316,760	6,841,562	21.599	12.39	12.39	12.42	12.28	12.45	553,403	12.363	0.46%
2016-06-01	0	21.55	21.50	21.55	21.45	21.70	625,000	13,463,800	21.542	12.33	12.31	12.33	12.28	12.42	1,091,920	12.330	-0.92%
2016-05-31	0	21.75	21.70	21.75	21.10	21.75	1,343,939	28,949,810	21.541	12.45	12.42	12.45	12.08	12.45	2,347,958	12.330	2.11%
2016-05-30	0	21.30	21.25	21.30	20.95	21.35	633,000	13,423,625	21.206	12.19	12.16	12.19	11.99	12.22	1,105,897	12.138	0.95%
2016-05-27	0	21.10	21.05	21.10	20.80	21.20	502,281	10,557,427	21.019	12.08	12.05	12.08	11.91	12.13	877,521	12.031	0.00%
2016-05-26	0	21.10	21.05	21.10	20.60	21.25	1,047,375	22,016,475	21.021	12.08	12.05	12.08	11.79	12.16	1,829,839	12.032	0.48%
2016-05-25	0	21.00	20.95	21.00	20.60	21.20	387,000	8,138,975	21.031	12.02	11.99	12.02	11.79	12.13	676,117	12.038	1.69%
2016-05-24	0	20.65	20.60	20.65	20.30	20.65	1,616,000	33,130,250	20.501	11.82	11.79	11.82	11.62	11.82	2,823,268	11.735	-0.24%
2016-05-23	0	20.70	20.65	20.75	20.60	21.00	1,395,000	28,833,100	20.669	11.85	11.82	11.88	11.79	12.02	2,437,165	11.831	0.24%
2016-05-20	0	20.65	20.55	20.65	20.20	20.70	1,304,435	26,757,863	20.513	11.82	11.76	11.82	11.56	11.85	2,278,942	11.741	2.23%
2016-05-19	0	20.20	20.10	20.25	20.05	20.55	1,219,000	24,615,700	20.193	11.56	11.50	11.59	11.48	11.76	2,129,681	11.558	-2.18%
2016-05-18	0	20.65	20.55	20.65	20.45	20.75	1,905,544	39,122,375	20.531	11.82	11.76	11.82	11.71	11.88	3,329,122	11.752	-0.72%
2016-05-17	0	20.80	20.75	20.80	20.10	21.00	1,612,177	33,356,466	20.690	11.91	11.88	11.91	11.50	12.02	2,816,589	11.843	-0.24%
2016-05-16	0	20.85	20.80	20.95	20.65	21.10	1,331,000	27,707,586	20.817	11.93	11.91	11.99	11.82	12.08	2,325,353	11.915	-0.71%
2016-05-13	0	21.00	20.90	21.00	20.60	21.05	2,962,250	61,805,112	20.864	12.02	11.96	12.02	11.79	12.05	5,175,264	11.942	-1.18%
2016-05-12	0	21.25	21.20	21.30	21.00	21.70	1,086,000	23,014,275	21.192	12.16	12.13	12.19	12.02	12.42	1,897,320	12.130	-1.62%
2016-05-11	0	21.60	21.40	21.60	21.35	21.85	529,417	11,387,894	21.510	12.36	12.25	12.36	12.22	12.51	924,930	12.312	-0.46%
2016-05-10	0	21.70	21.65	21.80	21.45	21.80	1,129,000	24,375,250	21.590	12.42	12.39	12.48	12.28	12.48	1,972,444	12.358	-0.69%
2016-05-09	0	21.85	21.80	21.85	21.60	22.05	1,785,493	38,977,113	21.830	12.51	12.48	12.51	12.36	12.62	3,119,385	12.495	1.86%
2016-05-06	0	21.45	21.40	21.45	21.40	22.25	1,795,307	38,684,279	21.547	12.28	12.25	12.28	12.25	12.74	3,136,531	12.333	-3.38%
2016-05-05	0	22.20	22.15	22.25	22.15	22.75	1,565,583	34,816,588	22.239	12.71	12.68	12.74	12.68	13.02	2,735,186	12.729	-3.27%
2016-05-04	0	22.95	22.95	23.05	22.90	24.00	2,225,000	51,194,825	23.009	13.14	13.14	13.19	13.11	13.74	3,887,235	13.170	-1.29%
2016-05-03	0	23.25	23.20	23.30	22.60	23.45	1,339,000	31,131,250	23.250	13.31	13.28	13.34	12.94	13.42	2,339,329	13.308	0.04%
2016-04-29	0	23.85	23.85	23.90	23.30	24.15	1,235,440	29,366,360	23.770	13.30	13.30	13.33	13.00	13.47	2,215,056	13.258	-1.45%
2016-04-28	0	24.20	24.05	24.20	23.95	24.40	1,106,128	26,746,476	24.180	13.50	13.41	13.50	13.36	13.61	1,983,209	13.486	0.83%
2016-04-27	0	24.00	24.00	24.05	24.00	24.35	1,389,373	33,579,407	24.169	13.39	13.39	13.41	13.39	13.58	2,491,047	13.480	-0.83%
2016-04-26	0	24.20	24.20	24.30	23.75	24.50	1,850,000	44,785,150	24.208	13.50	13.50	13.55	13.25	13.66	3,316,918	13.502	-0.21%
2016-04-25	0	24.25	24.20	24.35	23.85	24.40	1,063,000	25,744,493	24.219	13.53	13.50	13.58	13.30	13.61	1,905,883	13.508	0.83%
2016-04-22	0	24.05	24.00	24.05	23.35	24.10	1,203,119	28,744,186	23.891	13.41	13.39	13.41	13.02	13.44	2,157,107	13.325	1.48%
2016-04-21	0	23.70	23.60	23.75	23.55	23.95	1,102,822	26,159,544	23.721	13.22	13.16	13.25	13.13	13.36	1,977,281	13.230	0.00%
2016-04-20	0	23.70	23.60	23.70	23.40	23.70	1,237,000	29,175,375	23.586	13.22	13.16	13.22	13.05	13.22	2,217,853	13.155	0.85%
2016-04-19	0	23.50	23.50	23.55	23.35	24.00	903,536	21,238,588	23.506	13.11	13.11	13.13	13.02	13.39	1,619,976	13.110	-0.63%
2016-04-18	0	23.65	23.55	23.65	23.30	23.80	2,275,000	53,603,450	23.562	13.19	13.13	13.19	13.00	13.27	4,078,913	13.142	-0.21%
2016-04-15	0	23.70	23.70	23.75	23.35	23.75	2,005,284	47,219,706	23.548	13.22	13.22	13.25	13.02	13.25	3,595,332	13.134	1.50%
2016-04-14	0	23.35	23.15	23.40	22.60	23.40	1,307,300	30,170,765	23.079	13.02	12.91	13.05	12.61	13.05	2,343,896	12.872	4.01%
2016-04-13	0	22.45	22.40	22.50	21.80	22.60	1,866,405	41,385,610	22.174	12.52	12.49	12.55	12.16	12.61	3,346,331	12.367	3.46%
2016-04-12	0	21.70	21.60	21.75	21.60	21.75	842,850	18,257,757	21.662	12.10	12.05	12.13	12.05	12.13	1,511,170	12.082	0.23%
2016-04-11	0	21.65	21.60	21.65	21.45	21.80	1,809,000	39,001,200	21.560	12.08	12.05	12.08	11.96	12.16	3,243,408	12.025	0.46%
2016-04-08	0	21.55	21.45	21.60	20.90	21.60	1,184,756	25,220,204	21.287	12.02	11.96	12.05	11.66	12.05	2,124,183	11.873	0.70%
2016-04-07	0	21.40	21.35	21.40	21.35	21.45	1,665,000	35,578,615	21.369	11.94	11.91	11.94	11.91	11.96	2,985,227	11.918	-0.23%
2016-04-06	0	21.45	21.40	21.45	21.20	21.55	1,919,729	41,174,623	21.448	11.96	11.94	11.96	11.82	12.02	3,441,937	11.963	-0.23%
2016-04-05	0	21.50	21.50	21.55	21.35	21.85	1,528,106	32,907,493	21.535	11.99	11.99	12.02	11.91	12.19	2,739,785	12.011	-3.37%
2016-04-01	0	22.25	22.20	22.30	22.05	22.40	1,493,054	33,158,813	22.209	12.41	12.38	12.44	12.30	12.49	2,676,940	12.387	0.00%
2016-03-31	0	22.25	22.20	22.30	22.10	22.40	2,081,350	46,289,732	22.240	12.41	12.38	12.44	12.33	12.49	3,731,712	12.404	0.91%
2016-03-30	0	22.05	22.00	22.15	21.75	22.15	1,576,000	34,593,675	21.950	12.30	12.27	12.35	12.13	12.35	2,825,656	12.243	2.08%
2016-03-29	0	21.60	21.65	21.70	21.20	21.75	2,999,720	64,649,388	21.552	12.05	12.08	12.10	11.82	12.13	5,378,284	12.020	0.70%
2016-03-24	0	21.45	21.35	21.45	21.25	22.00	3,840,000	82,747,290	21.549	11.96	11.91	11.96	11.85	12.27	6,884,847	12.019	-1.83%
2016-03-23	0	21.85	21.80	21.90	21.65	22.10	3,882,681	84,823,368	21.847	12.19	12.16	12.21	12.08	12.33	6,961,371	12.185	0.23%
2016-03-22	0	21.80	21.80	21.85	21.55	22.00	2,591,000	56,577,500	21.836	12.16	12.16	12.19	12.02	12.27	4,645,479	12.179	0.69%
2016-03-21	0	21.65	21.70	21.75	21.50	21.85	5,018,326	108,311,992	21.583	12.08	12.10	12.13	11.99	12.19	8,997,501	12.038	1.64%
2016-03-18	0	21.30	21.30	21.40	21.25	22.00	22,948,853	494,117,963	21.531	11.88	11.88	11.94	11.85	12.27	41,145,660	12.009	-1.84%
2016-03-17	0	21.70	21.70	21.80	21.60	21.95	4,509,486	98,026,051	21.738	12.10	12.10	12.16	12.05	12.24	8,085,187	12.124	0.46%
2016-03-16	0	21.60	21.55	21.75	21.55	21.90	3,025,460	65,564,947	21.671	12.05	12.02	12.13	12.02	12.21	5,424,434	12.087	-0.46%
2016-03-15	0	21.70	21.70	21.75	21.65	22.40	2,489,000	54,338,421	21.831	12.10	12.10	12.13	12.08	12.49	4,462,600	12.176	-2.03%
2016-03-14	0	22.15	22.15	22.20	21.70	22.40	1,949,140	43,213,165	22.170	12.35	12.35	12.38	12.10	12.49	3,494,669	12.365	1.37%
2016-03-11	0	21.85	21.85	21.90	21.65	22.00	1,150,409	25,105,970	21.824	12.19	12.19	12.21	12.08	12.27	2,062,601	12.172	0.69%
2016-03-10	0	21.70	21.65	21.80	21.50	22.00	938,853	20,444,676	21.776	12.10	12.08	12.16	11.99	12.27	1,683,297	12.146	-0.46%
2016-03-09	0	21.80	21.75	21.80	21.55	21.90	1,449,216	31,484,065	21.725	12.16	12.13	12.16	12.02	12.21	2,598,341	12.117	-0.68%
2016-03-08	0	21.95	21.85	21.95	21.70	22.20	1,754,962	38,359,832	21.858	12.24	12.19	12.24	12.10	12.38	3,146,522	12.191	0.00%
2016-03-07	0	21.95	21.90	22.05	21.70	22.45	3,916,013	85,813,363	21.913	12.24	12.21	12.30	12.10	12.52	7,021,133	12.222	1.15%
2016-03-04	0	21.70	21.70	21.90	21.45	21.90	2,853,996	61,685,048	21.614	12.10	12.10	12.21	11.96	12.21	5,117,012	12.055	0.46%
2016-03-03	0	21.60	21.55	21.65	21.30	21.85	3,962,329	85,479,133	21.573	12.05	12.02	12.08	11.88	12.19	7,104,174	12.032	1.41%
2016-03-02	0	21.30	21.20	21.40	20.70	21.45	2,503,543	52,890,211	21.126	11.88	11.82	11.94	11.55	11.96	4,488,674	11.783	4.41%
2016-03-01	0	20.40	20.45	20.50	20.15	20.50	1,996,659	40,577,643	20.323	11.38	11.41	11.43	11.24	11.43	3,579,867	11.335	0.74%
2016-02-29	0	20.25	20.05	20.25	20.05	20.35	1,366,000	27,546,002	20.165	11.29	11.18	11.29	11.18	11.35	2,449,141	11.247	0.75%
2016-02-26	0	20.10	20.00	20.25	19.94	20.30	1,584,018	31,804,302	20.078	11.21	11.15	11.29	11.12	11.32	2,840,032	11.199	1.11%
2016-02-25	0	19.88	19.86	20.00	19.86	20.50	1,254,000	25,072,855	19.994	11.09	11.08	11.15	11.08	11.43	2,248,333	11.152	-0.60%
2016-02-24	0	20.00	19.98	20.00	19.94	20.55	1,386,200	27,781,588	20.042	11.15	11.14	11.15	11.12	11.46	2,485,358	11.178	-2.20%
2016-02-23	0	20.45	20.40	20.50	20.35	20.70	1,248,000	25,594,575	20.508	11.41	11.38	11.43	11.35	11.55	2,237,575	11.439	-0.24%
2016-02-22	0	20.50	20.50	20.55	20.10	20.75	2,078,600	42,563,175	20.477	11.43	11.43	11.46	11.21	11.57	3,726,782	11.421	2.60%
2016-02-19	0	19.98	19.96	20.00	19.84	20.05	1,173,989	23,472,327	19.994	11.14	11.13	11.15	11.07	11.18	2,104,879	11.151	0.00%
2016-02-18	0	19.98	19.98	20.00	19.88	20.20	1,306,016	26,180,278	20.046	11.14	11.14	11.15	11.09	11.27	2,341,594	11.181	2.04%
2016-02-17	0	19.58	19.50	19.64	19.46	19.98	1,312,000	25,859,830	19.710	10.92	10.88	10.95	10.85	11.14	2,352,323	10.993	-1.11%
2016-02-16	0	19.80	19.76	19.84	19.72	20.10	1,950,000	38,758,820	19.876	11.04	11.02	11.07	11.00	11.21	3,496,211	11.086	-0.30%
2016-02-15	0	19.86	19.84	19.90	19.78	20.10	1,974,451	39,300,660	19.905	11.08	11.07	11.10	11.03	11.21	3,540,050	11.102	0.00%
2016-02-12	0	19.86	19.82	19.86	19.54	19.92	1,856,000	36,770,345	19.812	11.08	11.05	11.08	10.90	11.11	3,327,676	11.050	-0.40%
2016-02-11	0	19.94	19.94	19.96	19.60	20.00	1,657,160	32,912,196	19.861	11.12	11.12	11.13	10.93	11.15	2,971,170	11.077	-2.73%
2016-02-05	0	20.50	20.45	20.50	20.45	20.75	1,100,000	22,621,625	20.565	11.43	11.41	11.43	11.41	11.57	1,972,222	11.470	0.49%
2016-02-04	0	20.40	20.35	20.40	19.96	20.45	2,194,225	44,713,526	20.378	11.38	11.35	11.38	11.13	11.41	3,934,089	11.366	2.00%
2016-02-03	0	20.00	19.98	20.05	19.82	20.10	1,840,312	36,851,043	20.024	11.15	11.14	11.18	11.05	11.21	3,299,548	11.169	-1.96%
2016-02-02	0	20.40	20.35	20.40	20.30	21.20	1,850,000	37,842,375	20.455	11.38	11.35	11.38	11.32	11.82	3,316,918	11.409	-1.92%
2016-02-01	0	20.80	20.75	20.80	20.70	21.75	2,357,714	49,615,673	21.044	11.60	11.57	11.60	11.55	12.13	4,227,213	11.737	-2.58%
2016-01-29	0	21.35	21.25	21.35	20.80	21.50	2,169,000	45,930,855	21.176	11.91	11.85	11.91	11.60	11.99	3,888,863	11.811	1.43%
2016-01-28	0	21.05	21.05	21.25	20.65	21.35	3,037,034	64,075,798	21.098	11.74	11.74	11.85	11.52	11.91	5,445,186	11.767	0.48%
2016-01-27	0	20.95	20.95	21.10	20.90	21.50	1,625,378	34,263,996	21.081	11.68	11.68	11.77	11.66	11.99	2,914,187	11.758	0.00%
2016-01-26	0	20.95	20.85	20.90	20.85	21.65	2,495,000	52,545,500	21.060	11.68	11.63	11.66	11.63	12.08	4,473,357	11.746	-1.64%
2016-01-25	0	21.30	21.25	21.35	21.00	21.60	1,514,000	32,316,600	21.345	11.88	11.85	11.91	11.71	12.05	2,714,494	11.905	1.91%
2016-01-22	0	20.90	20.90	21.00	20.70	21.50	3,413,017	71,504,935	20.951	11.66	11.66	11.71	11.55	11.99	6,119,297	11.685	-0.48%
2016-01-21	0	21.00	20.95	21.05	21.00	22.10	4,610,320	97,445,168	21.136	11.71	11.68	11.74	11.71	12.33	8,265,976	11.789	-3.23%
2016-01-20	0	21.70	21.65	21.75	21.45	22.50	1,974,100	42,856,567	21.709	12.10	12.08	12.13	11.96	12.55	3,539,421	12.108	-3.56%
2016-01-19	0	22.50	22.25	22.55	21.80	22.65	1,762,019	39,273,492	22.289	12.55	12.41	12.58	12.16	12.63	3,159,175	12.432	2.74%
2016-01-18	0	21.90	21.85	22.00	21.85	22.50	958,504	21,148,331	22.064	12.21	12.19	12.27	12.19	12.55	1,718,529	12.306	-3.52%
2016-01-15	0	22.70	22.55	22.80	22.50	23.10	1,377,780	31,300,038	22.718	12.66	12.58	12.72	12.55	12.88	2,470,261	12.671	-1.73%
2016-01-14	0	23.10	23.05	23.25	22.85	23.35	2,353,754	54,672,125	23.228	12.88	12.86	12.97	12.74	13.02	4,220,113	12.955	-1.49%
2016-01-13	0	23.45	23.25	23.35	23.10	23.75	1,849,151	43,217,549	23.372	13.08	12.97	13.02	12.88	13.25	3,315,396	13.035	1.74%
2016-01-12	0	23.05	23.00	23.10	22.95	23.65	1,107,000	25,688,950	23.206	12.86	12.83	12.88	12.80	13.19	1,984,772	12.943	-1.71%
2016-01-11	0	23.45	23.35	23.45	23.35	24.00	873,000	20,471,075	23.449	13.08	13.02	13.08	13.02	13.39	1,565,227	13.079	-2.90%
2016-01-08	0	24.15	24.15	24.30	23.70	24.30	975,000	23,462,984	24.065	13.47	13.47	13.55	13.22	13.55	1,748,106	13.422	-0.21%
2016-01-07	0	24.20	24.10	24.20	24.00	24.80	1,210,600	29,316,355	24.216	13.50	13.44	13.50	13.39	13.83	2,170,520	13.507	-3.39%
2016-01-06	0	25.05	25.00	25.10	24.35	25.10	1,110,000	27,526,925	24.799	13.97	13.94	14.00	13.58	14.00	1,990,151	13.832	0.40%
2016-01-05	0	24.95	24.80	24.95	24.30	25.10	618,800	15,403,215	24.892	13.92	13.83	13.92	13.55	14.00	1,109,464	13.883	1.22%
2016-01-04	0	24.65	24.65	24.75	24.50	25.20	204,760	5,058,449	24.704	13.75	13.75	13.80	13.66	14.06	367,120	13.779	-2.18%
2015-12-31	0	25.20	25.15	25.25	24.70	25.40	334,400	8,395,860	25.107	14.06	14.03	14.08	13.78	14.17	599,555	14.003	1.20%
2015-12-30	0	24.90	24.90	25.00	24.80	25.40	681,500	17,034,675	24.996	13.89	13.89	13.94	13.83	14.17	1,221,881	13.941	-2.16%
2015-12-29	0	25.45	25.35	25.50	25.35	25.70	326,000	8,302,225	25.467	14.19	14.14	14.22	14.14	14.33	584,495	14.204	-0.59%
2015-12-28	0	25.60	25.50	25.65	25.20	25.75	388,000	9,926,000	25.582	14.28	14.22	14.31	14.06	14.36	695,656	14.269	0.79%
2015-12-24	0	25.40	25.30	25.45	24.50	25.45	343,200	8,688,485	25.316	14.17	14.11	14.19	13.66	14.19	615,333	14.120	2.01%
2015-12-23	0	24.90	24.90	25.00	24.75	25.00	568,400	14,148,205	24.891	13.89	13.89	13.94	13.80	13.94	1,019,101	13.883	-1.39%
2015-12-22	0	25.25	25.00	25.25	24.70	25.25	361,484	9,064,524	25.076	14.08	13.94	14.08	13.78	14.08	648,115	13.986	2.23%
2015-12-21	0	24.70	24.70	24.90	24.40	25.00	425,215	10,549,360	24.809	13.78	13.78	13.89	13.61	13.94	762,380	13.837	-0.20%
2015-12-18	0	24.75	24.65	24.90	24.35	24.95	939,151	23,220,269	24.725	13.80	13.75	13.89	13.58	13.92	1,683,831	13.790	0.61%
2015-12-17	0	24.60	24.60	24.70	24.35	24.85	765,000	18,912,200	24.722	13.72	13.72	13.78	13.58	13.86	1,371,591	13.789	0.20%
2015-12-16	0	24.55	24.55	24.65	24.30	24.75	667,082	16,436,609	24.640	13.69	13.69	13.75	13.55	13.80	1,196,031	13.743	1.24%
2015-12-15	0	24.25	24.25	24.45	24.10	25.05	405,082	9,928,796	24.511	13.53	13.53	13.64	13.44	13.97	726,283	13.671	0.00%
2015-12-14	0	24.25	24.20	24.35	24.10	24.60	1,317,000	31,886,350	24.211	13.53	13.50	13.58	13.44	13.72	2,361,287	13.504	-2.41%
2015-12-11	0	24.85	24.70	24.85	24.65	25.10	1,454,069	36,301,127	24.965	13.86	13.78	13.86	13.75	14.00	2,607,042	13.924	-0.20%
2015-12-10	0	24.90	24.95	25.00	24.90	25.45	1,725,000	43,680,825	25.322	13.89	13.92	13.94	13.89	14.19	3,092,802	14.123	-1.78%
2015-12-09	0	25.35	25.30	25.50	25.25	25.75	1,141,041	29,013,990	25.428	14.14	14.11	14.22	14.08	14.36	2,045,805	14.182	-1.55%
2015-12-08	0	25.75	25.70	25.80	25.75	26.40	1,058,983	27,512,553	25.980	14.36	14.33	14.39	14.36	14.72	1,898,681	14.490	-2.46%
2015-12-07	0	26.40	26.35	26.40	26.30	27.50	2,548,000	68,178,469	26.758	14.72	14.70	14.72	14.67	15.34	4,568,383	14.924	-2.04%
2015-12-04	0	26.95	27.00	27.05	26.55	27.10	787,489	21,122,534	26.823	15.03	15.06	15.09	14.81	15.11	1,411,912	14.960	0.00%
2015-12-03	0	26.95	26.95	27.15	26.80	27.10	3,146,074	84,934,700	26.997	15.03	15.03	15.14	14.95	15.11	5,640,687	15.058	-0.19%
2015-12-02	0	27.00	26.95	27.00	26.70	27.10	792,000	21,355,175	26.964	15.06	15.03	15.06	14.89	15.11	1,420,000	15.039	1.12%
2015-12-01	0	26.70	26.60	26.70	26.30	26.75	2,143,060	56,784,103	26.497	14.89	14.84	14.89	14.67	14.92	3,842,354	14.778	0.95%
2015-11-30	0	26.45	26.40	26.45	26.25	26.60	921,040	24,287,687	26.370	14.75	14.72	14.75	14.64	14.84	1,651,359	14.708	-1.12%
2015-11-27	0	26.75	26.85	26.90	26.65	27.05	529,000	14,165,875	26.779	14.92	14.98	15.00	14.86	15.09	948,459	14.936	-1.11%
2015-11-26	0	27.05	27.05	27.15	26.85	27.35	1,351,000	36,570,238	27.069	15.09	15.09	15.14	14.98	15.25	2,422,247	15.098	0.19%
2015-11-25	0	27.00	27.00	27.05	26.85	27.30	558,804	15,112,702	27.045	15.06	15.06	15.09	14.98	15.23	1,001,896	15.084	0.56%
2015-11-24	0	26.85	26.85	26.95	26.80	27.10	392,000	10,539,050	26.885	14.98	14.98	15.03	14.95	15.11	702,828	14.995	-0.92%
2015-11-23	0	27.10	27.05	27.10	26.90	27.15	79,000	2,135,800	27.035	15.11	15.09	15.11	15.00	15.14	141,641	15.079	0.00%
2015-11-20	0	27.10	27.00	27.20	26.90	27.25	1,472,000	39,732,900	26.992	15.11	15.06	15.17	15.00	15.20	2,639,191	15.055	0.56%
2015-11-19	0	26.95	26.85	27.00	26.80	27.05	734,426	19,729,618	26.864	15.03	14.98	15.06	14.95	15.09	1,316,774	14.983	0.94%
2015-11-18	0	26.70	26.60	26.75	26.40	26.95	1,038,000	27,656,350	26.644	14.89	14.84	14.92	14.72	15.03	1,861,060	14.861	0.00%
2015-11-17	0	26.70	26.70	26.75	26.40	26.80	1,101,000	29,266,900	26.582	14.89	14.89	14.92	14.72	14.95	1,974,015	14.826	1.33%
2015-11-16	0	26.35	26.25	26.35	25.80	26.35	608,311	15,884,770	26.113	14.70	14.64	14.70	14.39	14.70	1,090,658	14.564	0.19%
2015-11-13	0	26.30	26.25	26.30	26.20	26.55	326,000	8,572,775	26.297	14.67	14.64	14.67	14.61	14.81	584,495	14.667	-1.50%
2015-11-12	0	26.70	26.75	26.80	26.10	26.80	925,000	24,404,200	26.383	14.89	14.92	14.95	14.56	14.95	1,658,459	14.715	1.52%
2015-11-11	0	26.30	26.20	26.30	26.20	26.85	796,219	21,044,465	26.430	14.67	14.61	14.67	14.61	14.98	1,427,564	14.742	-1.87%
2015-11-10	0	26.80	26.70	26.90	26.65	27.15	562,000	15,071,625	26.818	14.95	14.89	15.00	14.86	15.14	1,007,626	14.958	-1.11%
2015-11-09	0	27.10	27.00	27.10	27.05	27.65	441,000	12,047,975	27.320	15.11	15.06	15.11	15.09	15.42	790,682	15.237	-1.45%
2015-11-06	0	27.50	27.45	27.55	27.30	28.00	341,000	9,381,525	27.512	15.34	15.31	15.37	15.23	15.62	611,389	15.345	-1.43%
2015-11-05	0	27.90	27.80	27.95	27.50	28.05	789,000	21,900,965	27.758	15.56	15.51	15.59	15.34	15.64	1,414,621	15.482	0.00%
2015-11-04	0	27.90	27.85	27.95	27.45	28.70	687,540	19,310,247	28.086	15.56	15.53	15.59	15.31	16.01	1,232,710	15.665	2.01%
2015-11-03	0	27.35	27.35	27.40	27.05	27.80	253,000	6,969,901	27.549	15.25	15.25	15.28	15.09	15.51	453,611	15.365	1.11%
2015-11-02	0	27.05	27.05	27.15	27.05	27.90	564,600	15,494,070	27.443	15.09	15.09	15.14	15.09	15.56	1,012,288	15.306	-3.91%
2015-10-30	0	28.15	28.10	28.25	28.10	28.70	480,000	13,589,075	28.311	15.70	15.67	15.76	15.67	16.01	860,606	15.790	-0.88%
2015-10-29	0	28.40	28.25	28.40	28.25	28.75	717,000	20,398,600	28.450	15.84	15.76	15.84	15.76	16.04	1,285,530	15.868	0.89%
2015-10-28	0	28.15	28.15	28.35	28.15	28.65	464,000	13,149,925	28.340	15.70	15.70	15.81	15.70	15.98	831,919	15.807	-0.88%
2015-10-27	0	28.40	28.35	28.40	28.20	28.85	762,000	21,720,814	28.505	15.84	15.81	15.84	15.73	16.09	1,366,212	15.899	-0.87%
2015-10-26	0	28.65	28.45	28.65	28.35	29.30	1,299,000	37,268,290	28.690	15.98	15.87	15.98	15.81	16.34	2,329,015	16.002	-1.38%
2015-10-23	0	29.05	29.00	29.15	28.45	29.40	1,333,000	38,697,000	29.030	16.20	16.17	16.26	15.87	16.40	2,389,974	16.191	2.11%
2015-10-22	0	28.45	28.30	28.50	28.10	28.75	957,000	27,242,375	28.466	15.87	15.78	15.90	15.67	16.04	1,715,833	15.877	-0.70%
2015-10-20	0	28.65	28.65	28.75	28.45	29.00	652,000	18,730,550	28.728	15.98	15.98	16.04	15.87	16.17	1,168,990	16.023	0.88%
2015-10-19	0	28.40	28.35	28.50	28.25	28.85	1,426,000	40,830,004	28.633	15.84	15.81	15.90	15.76	16.09	2,556,717	15.970	-1.56%
2015-10-16	0	28.85	28.65	28.90	28.40	29.40	648,000	18,630,775	28.751	16.09	15.98	16.12	15.84	16.40	1,161,818	16.036	0.17%
2015-10-15	0	28.80	28.70	28.80	28.55	29.10	2,058,500	59,091,800	28.706	16.06	16.01	16.06	15.92	16.23	3,690,744	16.011	1.41%
2015-10-14	0	28.40	28.25	28.40	27.95	28.45	1,754,114	49,498,546	28.219	15.84	15.76	15.84	15.59	15.87	3,145,002	15.739	0.71%
2015-10-13	0	28.20	28.00	28.25	27.85	28.90	1,783,460	50,463,968	28.296	15.73	15.62	15.76	15.53	16.12	3,197,617	15.782	-0.53%
2015-10-12	0	28.35	28.30	28.35	27.30	28.40	2,261,496	63,418,134	28.043	15.81	15.78	15.81	15.23	15.84	4,054,701	15.641	3.28%
2015-10-09	0	27.45	27.50	27.60	27.40	27.90	1,728,678	47,833,395	27.671	15.31	15.34	15.39	15.28	15.56	3,099,397	15.433	-0.18%
2015-10-08	0	27.50	27.50	27.60	27.25	27.75	2,153,000	59,233,946	27.512	15.34	15.34	15.39	15.20	15.48	3,860,176	15.345	-0.90%
2015-10-07	0	27.75	27.70	27.85	27.20	27.90	10,938,523	298,406,055	27.280	15.48	15.45	15.53	15.17	15.56	19,611,993	15.215	1.46%
2015-10-06	0	27.35	27.30	27.35	26.75	27.95	2,122,041	57,502,546	27.098	15.25	15.23	15.25	14.92	15.59	3,804,668	15.114	-0.55%
2015-10-05	0	27.50	27.30	27.55	26.90	27.55	1,503,670	41,085,933	27.324	15.34	15.23	15.37	15.00	15.37	2,695,973	15.240	3.77%
2015-10-02	0	26.50	26.45	26.65	26.25	26.85	1,884,403	49,941,264	26.502	14.78	14.75	14.86	14.64	14.98	3,378,600	14.782	0.76%
2015-09-30	0	26.30	26.25	26.30	26.15	27.30	2,841,856	74,712,507	26.290	14.67	14.64	14.67	14.59	15.23	5,095,246	14.663	-0.19%
2015-09-29	0	26.35	26.30	26.40	25.80	26.70	876,000	23,011,050	26.268	14.70	14.67	14.72	14.39	14.89	1,570,606	14.651	-2.41%
2015-09-25	0	27.00	26.95	27.10	26.65	27.10	2,409,000	64,660,828	26.841	15.06	15.03	15.11	14.86	15.11	4,319,166	14.971	0.93%
2015-09-24	0	26.75	26.65	26.70	26.65	27.30	1,570,084	42,113,428	26.822	14.92	14.86	14.89	14.86	15.23	2,815,049	14.960	-1.11%
2015-09-23	0	27.05	27.05	27.10	26.75	27.95	2,058,084	55,657,933	27.044	15.09	15.09	15.11	14.92	15.59	3,689,998	15.083	-3.05%
2015-09-22	0	27.90	27.80	27.90	27.75	28.45	1,233,770	34,658,400	28.091	15.56	15.51	15.56	15.48	15.87	2,212,062	15.668	0.54%
2015-09-21	0	27.75	27.70	27.75	27.30	28.05	1,543,310	42,747,638	27.699	15.48	15.45	15.48	15.23	15.64	2,767,045	15.449	0.18%
2015-09-18	0	27.70	27.45	27.50	26.90	28.50	9,651,506	267,334,728	27.699	15.45	15.31	15.34	15.00	15.90	17,304,463	15.449	3.17%
2015-09-17	0	26.85	26.80	26.85	26.60	27.35	1,616,000	43,579,550	26.968	14.98	14.95	14.98	14.84	15.25	2,897,373	15.041	-1.10%
2015-09-16	0	27.15	27.10	27.15	26.90	27.70	2,402,000	65,099,625	27.102	15.14	15.11	15.14	15.00	15.45	4,306,615	15.116	0.93%
2015-09-15	0	26.90	26.85	26.90	26.55	27.25	3,269,348	87,361,229	26.721	15.00	14.98	15.00	14.81	15.20	5,861,708	14.904	-1.65%
2015-09-14	0	27.35	27.30	27.35	27.30	28.10	1,322,000	36,284,825	27.447	15.25	15.23	15.25	15.23	15.67	2,370,252	15.308	-1.97%
2015-09-11	0	27.90	27.85	27.90	27.50	28.20	1,104,708	30,825,294	27.904	15.56	15.53	15.56	15.34	15.73	1,980,663	15.563	1.42%
2015-09-10	0	27.70	27.65	27.70	27.65	29.25	1,336,855	37,371,353	27.955	15.34	15.32	15.34	15.32	16.20	2,413,440	15.485	-5.46%
2015-09-09	0	29.30	29.30	29.35	29.10	29.55	2,058,263	60,338,204	29.315	16.23	16.23	16.26	16.12	16.37	3,715,807	16.238	0.69%
2015-09-08	0	29.10	28.90	29.00	28.60	29.40	825,279	23,883,343	28.940	16.12	16.01	16.06	15.84	16.29	1,489,886	16.030	-0.34%
2015-09-07	0	29.20	29.20	29.25	28.85	29.65	707,100	20,645,175	29.197	16.17	16.17	16.20	15.98	16.42	1,276,536	16.173	0.00%
2015-09-04	0	29.20	29.20	29.25	28.65	29.50	369,000	10,783,075	29.222	16.17	16.17	16.20	15.87	16.34	666,160	16.187	0.52%
2015-09-02	0	29.05	29.00	29.10	28.80	29.60	891,000	25,940,300	29.114	16.09	16.06	16.12	15.95	16.40	1,608,533	16.127	-2.52%
2015-09-01	0	29.80	29.80	29.90	29.75	30.00	1,111,018	33,192,806	29.876	16.51	16.51	16.56	16.48	16.62	2,005,734	16.549	-0.50%
2015-08-31	0	29.95	29.90	30.10	29.60	30.30	2,026,000	60,981,202	30.099	16.59	16.56	16.67	16.40	16.78	3,657,562	16.673	-1.16%
2015-08-28	0	30.30	30.30	30.45	30.30	31.45	1,113,168	34,178,990	30.704	16.78	16.78	16.87	16.78	17.42	2,009,615	17.008	-1.46%
2015-08-27	0	30.75	30.60	30.75	30.00	30.75	985,168	30,021,172	30.473	17.03	16.95	17.03	16.62	17.03	1,778,535	16.880	3.19%
2015-08-26	0	29.80	29.80	29.85	29.60	30.50	1,017,790	30,499,010	29.966	16.51	16.51	16.53	16.40	16.89	1,837,428	16.599	0.17%
2015-08-25	0	29.75	29.75	29.80	29.75	31.00	1,456,343	43,909,837	30.151	16.48	16.48	16.51	16.48	17.17	2,629,153	16.701	-2.14%
2015-08-24	0	30.40	30.30	30.50	30.30	32.30	1,181,791	36,175,276	30.611	16.84	16.78	16.89	16.78	17.89	2,133,501	16.956	-4.70%
2015-08-21	0	31.90	31.90	31.95	31.70	33.00	1,697,056	54,311,972	32.004	17.67	17.67	17.70	17.56	18.28	3,063,715	17.727	-1.39%
2015-08-20	0	32.35	32.25	32.40	31.80	32.80	815,993	26,349,205	32.291	17.92	17.86	17.95	17.61	18.17	1,473,122	17.887	-0.46%
2015-08-19	0	32.50	32.40	32.55	32.05	33.30	730,084	23,739,547	32.516	18.00	17.95	18.03	17.75	18.45	1,318,029	18.011	-2.26%
2015-08-18	0	33.25	33.10	33.25	33.10	33.80	975,899	32,543,919	33.348	18.42	18.33	18.42	18.33	18.72	1,761,802	18.472	-0.45%
2015-08-17	0	33.40	33.30	33.35	33.00	33.60	906,109	30,214,508	33.345	18.50	18.45	18.47	18.28	18.61	1,635,809	18.471	-0.15%
2015-08-14	0	33.45	33.35	33.45	33.30	34.00	490,000	16,414,253	33.498	18.53	18.47	18.53	18.45	18.83	884,603	18.556	-0.45%
2015-08-13	0	33.60	33.50	33.60	32.60	33.60	2,246,824	74,238,658	33.042	18.61	18.56	18.61	18.06	18.61	4,056,218	18.302	0.60%
2015-08-12	0	33.40	33.40	33.50	30.85	34.40	1,148,589	38,726,657	33.717	18.50	18.50	18.56	17.09	19.05	2,073,561	18.676	-4.02%
2015-08-11	0	34.80	34.65	34.90	34.15	34.95	581,000	20,098,575	34.593	19.28	19.19	19.33	18.92	19.36	1,048,886	19.162	2.05%
2015-08-10	0	34.10	34.05	34.25	33.75	34.70	1,267,767	43,172,178	34.054	18.89	18.86	18.97	18.69	19.22	2,288,715	18.863	-1.45%
2015-08-07	0	34.60	34.55	34.70	34.40	35.90	412,006	14,305,415	34.721	19.17	19.14	19.22	19.05	19.89	743,799	19.233	-1.56%
2015-08-06	0	35.15	35.10	35.15	34.85	35.70	317,000	11,166,175	35.225	19.47	19.44	19.47	19.30	19.77	572,284	19.512	-0.28%
2015-08-05	0	35.25	35.25	35.40	35.20	35.80	1,434,000	50,877,688	35.480	19.53	19.53	19.61	19.50	19.83	2,588,817	19.653	0.86%
2015-08-04	0	34.95	34.80	34.95	34.60	35.70	947,042	33,309,045	35.172	19.36	19.28	19.36	19.17	19.77	1,709,706	19.482	0.00%
2015-08-03	0	34.95	34.80	35.05	34.80	35.40	548,168	19,289,046	35.188	19.36	19.28	19.41	19.28	19.61	989,614	19.491	0.00%
2015-07-31	0	34.95	34.70	35.05	34.50	35.05	1,135,084	39,521,844	34.818	19.36	19.22	19.41	19.11	19.41	2,049,181	19.287	1.01%
2015-07-30	0	34.60	34.50	34.70	34.35	34.95	262,006	9,057,957	34.572	19.17	19.11	19.22	19.03	19.36	473,003	19.150	0.29%
2015-07-29	0	34.50	34.65	34.75	34.05	34.75	1,220,084	42,036,281	34.454	19.11	19.19	19.25	18.86	19.25	2,202,632	19.085	-0.58%
2015-07-28	0	34.70	34.55	34.60	34.45	35.30	970,000	33,699,750	34.742	19.22	19.14	19.17	19.08	19.55	1,751,152	19.244	-0.86%
2015-07-27	0	35.00	34.95	35.00	34.25	36.00	613,178	21,471,742	35.017	19.39	19.36	19.39	18.97	19.94	1,106,978	19.397	-1.96%
2015-07-24	0	35.70	35.70	35.80	35.40	35.75	884,767	31,545,908	35.654	19.77	19.77	19.83	19.61	19.80	1,597,280	19.750	-1.24%
2015-07-23	0	36.15	36.15	36.20	35.95	36.30	193,000	6,974,850	36.139	20.02	20.02	20.05	19.91	20.11	348,425	20.018	0.00%
2015-07-22	0	36.15	36.15	36.20	35.70	36.50	426,387	15,366,014	36.038	20.02	20.02	20.05	19.77	20.22	769,761	19.962	-0.41%
2015-07-21	0	36.30	36.15	36.50	36.15	36.50	432,210	15,721,275	36.374	20.11	20.02	20.22	20.02	20.22	780,274	20.148	0.83%
2015-07-20	0	36.00	35.85	35.95	35.30	36.55	6,223,090	224,318,892	36.046	19.94	19.86	19.91	19.55	20.25	11,234,618	19.967	-0.14%
2015-07-17	0	36.05	36.05	36.10	35.80	36.50	1,391,150	50,507,314	36.306	19.97	19.97	20.00	19.83	20.22	2,511,460	20.111	-0.28%
2015-07-16	0	36.15	36.10	36.30	35.85	36.30	971,975	35,108,214	36.120	20.02	20.00	20.11	19.86	20.11	1,754,718	20.008	0.98%
2015-07-15	0	35.80	35.80	35.95	35.45	36.30	1,526,767	54,750,796	35.861	19.83	19.83	19.91	19.64	20.11	2,756,291	19.864	0.14%
2015-07-14	0	35.75	35.65	35.95	35.30	36.20	1,868,964	66,764,987	35.723	19.80	19.75	19.91	19.55	20.05	3,374,063	19.788	0.14%
2015-07-13	0	35.70	35.35	35.70	33.75	35.90	1,502,571	52,763,620	35.116	19.77	19.58	19.77	18.69	19.89	2,712,609	19.451	3.78%
2015-07-10	0	34.40	34.25	34.50	33.60	34.50	975,725	33,372,777	34.203	19.05	18.97	19.11	18.61	19.11	1,761,488	18.946	2.23%
2015-07-09	0	33.65	33.45	33.65	31.00	34.10	1,734,150	57,913,757	33.396	18.64	18.53	18.64	17.17	18.89	3,130,682	18.499	8.03%
2015-07-08	0	31.15	30.95	31.15	29.80	34.20	1,485,911	47,700,142	32.102	17.25	17.14	17.25	16.51	18.94	2,682,533	17.782	-9.58%
2015-07-07	0	34.45	34.20	34.45	33.30	34.60	1,214,534	41,326,746	34.027	19.08	18.94	19.08	18.45	19.17	2,192,613	18.848	2.53%
2015-07-06	0	33.60	33.45	33.70	33.15	34.45	567,000	19,181,950	33.831	18.61	18.53	18.67	18.36	19.08	1,023,612	18.739	-2.18%
2015-07-03	0	34.35	34.25	34.50	34.25	35.20	514,000	17,781,125	34.594	19.03	18.97	19.11	18.97	19.50	927,930	19.162	-2.00%
2015-07-02	0	35.05	35.00	35.05	34.20	35.40	1,057,735	37,022,131	35.001	19.41	19.39	19.41	18.94	19.61	1,909,542	19.388	2.64%
2015-06-30	0	34.15	34.10	34.35	33.80	34.40	1,186,578	40,503,298	34.135	18.92	18.89	19.03	18.72	19.05	2,142,143	18.908	0.59%
2015-06-29	0	33.95	33.85	33.95	33.65	34.65	463,668	15,815,745	34.110	18.81	18.75	18.81	18.64	19.19	837,065	18.894	-2.58%
2015-06-26	0	34.85	34.65	34.85	34.25	36.00	585,166	20,412,448	34.883	19.30	19.19	19.30	18.97	19.94	1,056,407	19.323	-3.19%
2015-06-25	0	36.00	35.80	35.95	35.45	36.15	719,000	25,774,600	35.848	19.94	19.83	19.91	19.64	20.02	1,298,019	19.857	1.12%
2015-06-24	0	35.60	35.45	35.65	35.30	36.20	422,101	15,028,487	35.604	19.72	19.64	19.75	19.55	20.05	762,024	19.722	-1.66%
2015-06-23	0	36.20	36.15	36.25	35.35	36.25	517,398	18,529,683	35.813	20.05	20.02	20.08	19.58	20.08	934,065	19.838	0.70%
2015-06-22	0	35.95	35.85	36.00	35.20	36.00	226,515	8,087,362	35.703	19.91	19.86	19.94	19.50	19.94	408,930	19.777	1.84%
2015-06-19	0	35.30	35.20	35.55	35.20	36.15	431,658	15,375,186	35.619	19.55	19.50	19.69	19.50	20.02	779,277	19.730	-1.12%
2015-06-18	0	35.70	35.65	35.80	35.50	35.80	175,000	6,238,400	35.648	19.77	19.75	19.83	19.66	19.83	315,930	19.746	0.00%
2015-06-17	0	35.70	35.65	35.75	35.55	35.95	497,827	17,771,703	35.699	19.77	19.75	19.80	19.69	19.91	898,733	19.774	-0.70%
2015-06-16	0	35.95	35.90	35.95	35.75	36.90	390,000	14,032,575	35.981	19.91	19.89	19.91	19.80	20.44	704,072	19.931	-1.51%
2015-06-15	0	36.50	36.45	36.65	36.20	37.00	477,166	17,485,358	36.644	20.22	20.19	20.30	20.05	20.50	861,433	20.298	-0.95%
2015-06-12	0	36.85	36.85	37.00	36.30	37.00	453,537	16,566,084	36.526	20.41	20.41	20.50	20.11	20.50	818,776	20.233	0.82%
2015-06-11	0	36.55	36.40	36.55	35.95	36.80	1,814,542	65,786,168	36.255	20.25	20.16	20.25	19.91	20.38	3,275,814	20.082	1.53%
2015-06-10	0	36.00	35.90	36.00	35.85	36.95	731,138	26,669,945	36.477	19.94	19.89	19.94	19.86	20.47	1,319,932	20.206	0.84%
2015-06-09	0	35.70	35.70	35.80	35.70	36.60	1,490,086	53,750,133	36.072	19.77	19.77	19.83	19.77	20.27	2,690,070	19.981	-1.24%
2015-06-08	0	36.15	35.90	36.15	35.50	36.75	1,695,795	61,417,889	36.218	20.02	19.89	20.02	19.66	20.36	3,061,439	20.062	-1.23%
2015-06-05	0	36.60	36.55	36.80	36.55	37.45	706,978	26,145,296	36.982	20.27	20.25	20.38	20.25	20.74	1,276,316	20.485	-1.88%
2015-06-04	0	37.30	37.30	37.40	37.00	37.90	1,017,000	38,113,150	37.476	20.66	20.66	20.72	20.50	20.99	1,836,002	20.759	-1.19%
2015-06-03	0	37.75	37.70	37.75	37.65	38.00	806,405	30,465,246	37.779	20.91	20.88	20.91	20.86	21.05	1,455,812	20.927	-0.53%
2015-06-02	0	37.95	37.85	37.95	37.80	39.15	502,000	19,113,775	38.075	21.02	20.97	21.02	20.94	21.69	906,267	21.091	-2.69%
2015-06-01	0	39.00	38.95	39.00	38.90	39.45	236,730	9,256,400	39.101	21.60	21.58	21.60	21.55	21.85	427,371	21.659	-0.51%
2015-05-29	0	39.20	38.90	39.25	38.95	39.70	656,000	25,719,160	39.206	21.71	21.55	21.74	21.58	21.99	1,184,285	21.717	-1.26%
2015-05-28	0	39.70	39.65	39.70	39.35	40.25	288,489	11,507,556	39.889	21.99	21.96	21.99	21.80	22.30	520,813	22.095	-0.50%
2015-05-27	0	39.90	39.90	40.10	39.55	40.30	2,800,735	112,042,925	40.005	22.10	22.10	22.21	21.91	22.32	5,056,200	22.160	-1.12%
2015-05-26	0	40.35	40.25	40.40	39.95	40.80	703,490	28,330,358	40.271	22.35	22.30	22.38	22.13	22.60	1,270,019	22.307	-0.25%
2015-05-22	0	40.45	40.25	40.45	39.85	40.70	454,561	18,339,632	40.346	22.41	22.30	22.41	22.07	22.54	820,624	22.348	1.38%
2015-05-21	0	39.90	39.85	39.95	39.60	40.40	464,467	18,628,940	40.108	22.10	22.07	22.13	21.94	22.38	838,508	22.217	-0.37%
2015-05-20	0	40.05	39.75	40.05	39.60	40.45	1,418,700	56,774,394	40.019	22.18	22.02	22.18	21.94	22.41	2,561,196	22.167	1.01%
2015-05-19	0	39.65	39.55	39.60	39.55	40.05	1,191,767	47,310,712	39.698	21.96	21.91	21.94	21.91	22.18	2,151,511	21.990	-0.87%
2015-05-18	0	40.00	39.95	40.05	39.50	40.40	1,128,989	45,163,792	40.004	22.16	22.13	22.18	21.88	22.38	2,038,177	22.159	1.01%
2015-05-15	0	39.60	39.55	39.70	39.20	39.95	731,467	29,032,738	39.691	21.94	21.91	21.99	21.71	22.13	1,320,526	21.986	1.41%
2015-05-14	0	39.05	39.05	39.10	38.55	39.60	1,199,950	46,946,142	39.123	21.63	21.63	21.66	21.35	21.94	2,166,284	21.671	-1.01%
2015-05-13	0	39.45	39.40	39.45	39.30	39.80	377,096	14,906,270	39.529	21.85	21.82	21.85	21.77	22.05	680,776	21.896	0.38%
2015-05-12	0	39.30	39.30	39.40	39.30	40.80	940,378	37,316,466	39.682	21.77	21.77	21.82	21.77	22.60	1,697,676	21.981	-3.44%
2015-05-11	0	40.70	40.50	40.70	40.30	41.25	294,978	12,011,154	40.719	22.54	22.43	22.54	22.32	22.85	532,527	22.555	-0.25%
2015-05-08	0	40.80	40.60	40.80	39.55	40.85	586,846	23,788,010	40.535	22.60	22.49	22.60	21.91	22.63	1,059,440	22.453	-0.24%
2015-05-07	0	40.90	40.70	40.90	40.05	41.90	319,956	13,044,234	40.769	22.66	22.54	22.66	22.18	23.21	577,620	22.583	-1.33%
2015-05-06	0	41.45	41.35	41.45	41.20	41.95	711,044	29,508,033	41.500	22.96	22.90	22.96	22.82	23.24	1,283,656	22.987	0.24%
2015-05-05	0	41.35	41.20	41.45	40.50	41.60	621,708	25,575,259	41.137	22.90	22.82	22.96	22.43	23.04	1,122,377	22.787	0.61%
2015-05-04	0	41.10	41.00	41.10	39.60	41.40	559,156	22,624,493	40.462	22.77	22.71	22.77	21.94	22.93	1,009,451	22.413	1.53%
2015-04-30	0	41.10	41.05	41.15	40.00	41.25	536,300	21,852,753	40.747	22.42	22.40	22.45	21.82	22.50	983,018	22.230	-0.24%
2015-04-29	0	41.20	41.20	41.25	39.45	41.55	444,404	17,979,944	40.459	22.48	22.48	22.50	21.52	22.67	814,576	22.073	3.91%
2015-04-28	0	39.65	39.50	39.65	39.10	39.85	660,410	26,043,375	39.435	21.63	21.55	21.63	21.33	21.74	1,210,507	21.514	-0.50%
2015-04-27	0	39.85	39.70	39.90	39.05	39.90	531,279	21,110,895	39.736	21.74	21.66	21.77	21.30	21.77	973,814	21.679	2.44%
2015-04-24	0	38.90	38.85	38.95	38.40	39.15	492,644	19,099,222	38.769	21.22	21.20	21.25	20.95	21.36	902,998	21.151	0.91%
2015-04-23	0	38.55	38.35	38.60	38.35	38.80	307,978	11,868,622	38.537	21.03	20.92	21.06	20.92	21.17	564,512	21.025	0.26%
2015-04-22	0	38.45	38.35	38.55	38.25	38.90	296,683	11,432,741	38.535	20.98	20.92	21.03	20.87	21.22	543,809	21.023	1.05%
2015-04-21	0	38.05	38.25	38.30	37.90	39.90	472,717	18,047,738	38.179	20.76	20.87	20.90	20.68	21.77	866,472	20.829	-0.13%
2015-04-20	0	38.10	38.00	38.10	37.85	38.75	197,000	7,548,725	38.318	20.79	20.73	20.79	20.65	21.14	361,094	20.905	-1.80%
2015-04-17	0	38.80	38.75	38.80	38.60	39.45	511,332	19,858,211	38.836	21.17	21.14	21.17	21.06	21.52	937,252	21.188	-0.51%
2015-04-16	0	39.00	38.95	39.10	38.90	39.50	739,361	29,027,149	39.260	21.28	21.25	21.33	21.22	21.55	1,355,221	21.419	-0.64%
2015-04-15	0	39.25	39.10	39.30	38.85	39.65	746,346	29,373,059	39.356	21.41	21.33	21.44	21.20	21.63	1,368,024	21.471	0.51%
2015-04-14	0	39.05	39.00	39.15	38.90	40.00	2,089,478	82,066,450	39.276	21.30	21.28	21.36	21.22	21.82	3,829,935	21.428	-1.51%
2015-04-13	0	39.65	39.50	39.65	38.45	39.70	1,458,446	56,700,981	38.878	21.63	21.55	21.63	20.98	21.66	2,673,277	21.210	3.52%
2015-04-10	0	38.30	38.20	38.30	37.60	38.70	1,916,108	73,070,761	38.135	20.90	20.84	20.90	20.51	21.11	3,512,154	20.805	0.92%
2015-04-09	0	37.95	37.85	38.00	37.05	38.10	1,293,937	48,859,251	37.760	20.70	20.65	20.73	20.21	20.79	2,371,738	20.601	3.13%
2015-04-08	0	36.80	36.80	36.85	36.30	37.15	1,808,114	66,355,948	36.699	20.08	20.08	20.10	19.80	20.27	3,314,205	20.022	0.68%
2015-04-02	0	36.55	36.50	36.55	36.25	36.80	459,000	16,794,824	36.590	19.94	19.91	19.94	19.78	20.08	841,330	19.962	0.69%
2015-04-01	0	36.30	36.20	36.30	35.30	36.55	2,789,289	100,426,000	36.004	19.80	19.75	19.80	19.26	19.94	5,112,662	19.643	2.69%
2015-03-31	0	35.35	35.35	35.50	35.30	35.80	1,395,978	49,580,111	35.516	19.29	19.29	19.37	19.26	19.53	2,558,775	19.377	-0.56%
2015-03-30	0	35.55	35.55	35.60	35.40	36.00	1,230,850	43,836,295	35.615	19.39	19.39	19.42	19.31	19.64	2,256,102	19.430	-1.11%
2015-03-27	0	35.95	35.75	36.00	35.65	36.20	1,212,794	43,619,246	35.966	19.61	19.50	19.64	19.45	19.75	2,223,006	19.622	0.42%
2015-03-26	0	35.80	35.75	35.90	35.65	36.50	578,205	20,725,201	35.844	19.53	19.50	19.59	19.45	19.91	1,059,828	19.555	-0.42%
2015-03-25	0	35.95	35.95	36.00	35.75	36.30	978,551	35,232,057	36.004	19.61	19.61	19.64	19.50	19.80	1,793,647	19.643	-0.28%
2015-03-24	0	36.05	35.95	36.10	35.75	36.50	1,488,617	53,712,118	36.082	19.67	19.61	19.69	19.50	19.91	2,728,579	19.685	0.70%
2015-03-23	0	35.80	35.75	35.80	35.50	36.00	5,055,106	181,165,437	35.838	19.53	19.50	19.53	19.37	19.64	9,265,819	19.552	-0.14%
2015-03-20	0	35.85	35.25	35.85	33.50	36.10	12,009,593	416,244,925	34.659	19.56	19.23	19.56	18.28	19.69	22,013,132	18.909	3.91%
2015-03-19	0	34.50	34.40	34.50	34.20	34.80	2,306,500	79,551,196	34.490	18.82	18.77	18.82	18.66	18.99	4,227,728	18.817	-0.72%
2015-03-18	0	34.75	34.65	34.75	34.60	35.40	2,647,094	91,876,949	34.709	18.96	18.90	18.96	18.88	19.31	4,852,024	18.936	0.14%
2015-03-17	0	34.70	34.65	34.70	34.65	35.55	857,845	29,879,131	34.830	18.93	18.90	18.93	18.90	19.39	1,572,398	19.002	-0.86%
2015-03-16	0	35.00	34.95	35.05	34.90	36.45	1,297,000	45,588,103	35.149	19.09	19.07	19.12	19.04	19.89	2,377,352	19.176	-2.37%
2015-03-13	0	35.85	35.80	35.85	35.80	36.50	204,000	7,328,750	35.925	19.56	19.53	19.56	19.53	19.91	373,924	19.600	-0.69%
2015-03-12	0	36.10	36.00	36.05	35.80	36.50	952,000	34,323,700	36.054	19.69	19.64	19.67	19.53	19.91	1,744,980	19.670	1.26%
2015-03-11	0	35.65	35.60	35.65	35.20	35.85	1,098,695	39,176,871	35.658	19.45	19.42	19.45	19.20	19.56	2,013,867	19.454	0.42%
2015-03-10	0	35.50	35.45	35.50	35.25	35.65	1,364,854	48,323,558	35.406	19.37	19.34	19.37	19.23	19.45	2,501,726	19.316	0.57%
2015-03-09	0	35.30	35.25	35.30	35.25	35.70	5,132,700	182,015,533	35.462	19.26	19.23	19.26	19.23	19.48	9,408,046	19.347	-0.84%
2015-03-06	0	35.60	35.50	35.60	35.50	36.30	1,279,489	45,630,137	35.663	19.42	19.37	19.42	19.37	19.80	2,345,255	19.456	0.71%
2015-03-05	0	35.35	35.30	35.35	35.15	36.00	4,234,600	149,891,975	35.397	19.29	19.26	19.29	19.18	19.64	7,761,862	19.311	-2.08%
2015-03-04	0	36.10	36.00	36.10	36.00	36.75	1,967,000	71,272,850	36.234	19.69	19.64	19.69	19.64	20.05	3,605,437	19.768	-0.41%
2015-03-03	0	36.25	36.20	36.25	36.00	36.45	1,058,750	38,412,922	36.281	19.78	19.75	19.78	19.64	19.89	1,940,649	19.794	-0.68%
2015-03-02	0	36.50	36.45	36.50	36.30	36.85	412,000	15,022,550	36.463	19.91	19.89	19.91	19.80	20.10	755,180	19.893	0.83%
2015-02-27	0	36.20	36.15	36.20	35.70	36.25	468,100	16,872,105	36.044	19.75	19.72	19.75	19.48	19.78	858,010	19.664	-0.14%
2015-02-26	0	36.25	36.20	36.25	36.00	36.40	2,203,750	79,383,062	36.022	19.78	19.75	19.78	19.64	19.86	4,039,391	19.652	-0.28%
2015-02-25	0	36.35	36.30	36.50	35.95	36.50	806,122	29,141,334	36.150	19.83	19.80	19.91	19.61	19.91	1,477,591	19.722	0.55%
2015-02-24	0	36.15	36.10	36.20	36.10	36.50	2,296,748	82,746,486	36.028	19.72	19.69	19.75	19.69	19.91	4,209,853	19.655	-0.28%
2015-02-23	0	36.25	36.25	36.30	36.00	36.65	2,252,954	81,160,425	36.024	19.78	19.78	19.80	19.64	19.99	4,129,580	19.653	0.28%
2015-02-18	0	36.15	36.10	36.15	36.00	36.35	828,800	29,848,350	36.014	19.72	19.69	19.72	19.64	19.83	1,519,159	19.648	-0.41%
2015-02-17	0	36.30	36.25	36.30	35.90	36.35	200,000	7,237,025	36.185	19.80	19.78	19.80	19.59	19.83	366,592	19.741	0.00%
2015-02-16	0	36.30	36.25	36.30	36.00	36.45	239,000	8,663,700	36.250	19.80	19.78	19.80	19.64	19.89	438,078	19.777	0.41%
2015-02-13	0	36.15	36.10	36.25	35.95	36.75	961,577	34,729,685	36.117	19.72	19.69	19.78	19.61	20.05	1,762,534	19.704	0.70%
2015-02-12	0	35.90	35.85	35.95	35.70	36.85	661,100	23,749,165	35.924	19.59	19.56	19.61	19.48	20.10	1,211,771	19.599	-0.14%
2015-02-11	0	35.95	35.90	36.05	35.85	37.15	349,327	12,602,252	36.076	19.61	19.59	19.67	19.56	20.27	640,303	19.682	-2.04%
2015-02-10	0	36.70	36.65	36.70	36.50	37.30	276,927	10,150,367	36.654	20.02	19.99	20.02	19.91	20.35	507,597	19.997	-0.54%
2015-02-09	0	36.90	36.85	37.00	36.65	37.35	237,525	8,781,622	36.971	20.13	20.10	20.19	19.99	20.38	435,374	20.170	-0.27%
2015-02-06	0	37.00	36.90	37.00	36.95	37.35	425,103	15,730,796	37.005	20.19	20.13	20.19	20.16	20.38	779,198	20.188	-0.27%
2015-02-05	0	37.10	37.05	37.10	36.85	37.50	3,012,000	111,449,083	37.002	20.24	20.21	20.24	20.10	20.46	5,520,883	20.187	0.95%
2015-02-04	0	36.75	36.75	36.90	36.55	37.20	1,184,927	43,500,045	36.711	20.05	20.05	20.13	19.94	20.30	2,171,927	20.028	0.27%
2015-02-03	0	36.65	36.60	36.75	36.25	36.90	603,500	22,109,800	36.636	19.99	19.97	20.05	19.78	20.13	1,106,193	19.987	0.55%
2015-02-02	0	36.45	36.45	36.50	36.35	36.75	429,000	15,646,910	36.473	19.89	19.89	19.91	19.83	20.05	786,341	19.898	-1.22%
2015-01-30	0	36.90	36.80	37.00	36.80	37.45	268,600	9,937,060	36.996	20.13	20.08	20.19	20.08	20.43	492,334	20.184	-0.14%
2015-01-29	0	36.95	36.90	37.00	36.75	37.65	523,900	19,372,405	36.977	20.16	20.13	20.19	20.05	20.54	960,289	20.174	-1.34%
2015-01-28	0	37.45	37.40	37.50	37.25	37.80	625,927	23,473,237	37.502	20.43	20.40	20.46	20.32	20.62	1,147,301	20.460	0.27%
2015-01-27	0	37.35	37.25	37.45	37.05	37.65	2,632,000	98,073,450	37.262	20.38	20.32	20.43	20.21	20.54	4,824,357	20.329	0.95%
2015-01-26	0	37.00	36.90	37.00	36.40	37.15	442,493	16,260,107	36.747	20.19	20.13	20.19	19.86	20.27	811,073	20.048	1.09%
2015-01-23	0	36.60	36.40	36.60	36.00	36.60	2,996,000	108,325,250	36.157	19.97	19.86	19.97	19.64	19.97	5,491,555	19.726	2.95%
2015-01-22	0	35.55	35.45	35.55	35.30	36.00	782,000	27,777,925	35.522	19.39	19.34	19.39	19.26	19.64	1,433,377	19.379	-0.28%
2015-01-21	0	35.65	35.50	35.70	35.00	35.75	580,837	20,671,312	35.589	19.45	19.37	19.48	19.09	19.50	1,064,652	19.416	1.13%
2015-01-20	0	35.25	35.10	35.25	34.95	35.35	1,076,850	37,737,587	35.044	19.23	19.15	19.23	19.07	19.29	1,973,826	19.119	0.71%
2015-01-19	0	35.00	34.95	35.00	34.75	35.10	546,900	19,128,605	34.976	19.09	19.07	19.09	18.96	19.15	1,002,447	19.082	0.29%
2015-01-16	0	34.90	34.90	35.00	34.75	35.15	211,155	7,379,888	34.950	19.04	19.04	19.09	18.96	19.18	387,039	19.068	0.00%
2015-01-15	0	34.90	34.85	34.90	34.80	35.35	432,905	15,134,834	34.961	19.04	19.01	19.04	18.99	19.29	793,499	19.074	-0.14%
2015-01-14	0	34.95	34.85	34.95	34.75	35.00	504,196	17,586,376	34.880	19.07	19.01	19.07	18.96	19.09	924,172	19.029	-0.14%
2015-01-13	0	35.00	34.90	35.00	34.90	35.10	839,341	29,367,267	34.988	19.09	19.04	19.09	19.04	19.15	1,538,480	19.088	-0.43%
2015-01-12	0	35.15	35.10	35.15	35.10	35.65	354,854	12,520,238	35.283	19.18	19.15	19.18	19.15	19.45	650,434	19.249	0.86%
2015-01-09	0	34.85	34.85	34.95	34.70	35.20	287,000	10,017,827	34.905	19.01	19.01	19.07	18.93	19.20	526,060	19.043	-0.14%
2015-01-08	0	34.90	34.80	34.90	34.50	34.90	164,000	5,703,100	34.775	19.04	18.99	19.04	18.82	19.04	300,606	18.972	0.58%
2015-01-07	0	34.70	34.70	34.80	34.30	34.85	148,750	5,151,475	34.632	18.93	18.93	18.99	18.71	19.01	272,653	18.894	0.29%
2015-01-06	0	34.60	34.60	34.65	34.55	35.25	2,774,000	97,063,600	34.990	18.88	18.88	18.90	18.85	19.23	5,084,638	19.090	-2.54%
2015-01-05	0	35.50	35.35	35.50	34.75	35.55	310,139	10,977,448	35.395	19.37	19.29	19.37	18.96	19.39	568,473	19.310	0.42%
2015-01-02	0	35.35	35.20	35.40	35.20	35.50	431,000	15,241,600	35.363	19.29	19.20	19.31	19.20	19.37	790,007	19.293	0.43%
2014-12-31	0	35.20	35.10	35.20	35.00	35.80	31,000	1,093,500	35.274	19.20	19.15	19.20	19.09	19.53	56,822	19.244	-0.14%
2014-12-30	0	35.25	35.15	35.25	35.00	35.45	486,001	17,131,185	35.249	19.23	19.18	19.23	19.09	19.34	890,822	19.231	-0.14%
2014-12-29	0	35.30	35.20	35.30	35.20	35.50	279,000	9,838,375	35.263	19.26	19.20	19.26	19.20	19.37	511,396	19.238	1.29%
2014-12-24	0	34.85	34.85	34.90	34.50	34.95	294,000	10,249,100	34.861	19.01	19.01	19.04	18.82	19.07	538,891	19.019	-0.57%
2014-12-23	0	35.05	35.00	35.05	34.65	35.30	195,000	6,819,900	34.974	19.12	19.09	19.12	18.90	19.26	357,428	19.081	0.86%
2014-12-22	0	34.75	34.65	34.75	34.30	34.75	1,135,122	39,295,858	34.618	18.96	18.90	18.96	18.71	18.96	2,080,636	18.886	1.46%
2014-12-19	0	34.25	34.20	34.40	34.10	34.55	548,854	18,805,618	34.263	18.69	18.66	18.77	18.60	18.85	1,006,029	18.693	0.00%
2014-12-18	0	34.25	34.25	34.30	34.20	34.40	895,000	30,750,849	34.358	18.69	18.69	18.71	18.66	18.77	1,640,501	18.745	-0.44%
2014-12-17	0	34.40	34.35	34.40	34.35	34.90	926,400	31,913,054	34.448	18.77	18.74	18.77	18.74	19.04	1,698,056	18.794	-0.15%
2014-12-16	0	34.45	34.45	34.50	34.45	34.75	812,554	28,146,041	34.639	18.79	18.79	18.82	18.79	18.96	1,489,381	18.898	-1.01%
2014-12-15	0	34.80	34.80	34.90	34.65	35.00	202,000	7,028,050	34.792	18.99	18.99	19.04	18.90	19.09	370,258	18.981	-1.56%
2014-12-12	0	35.35	35.25	35.40	34.95	35.45	133,860	4,731,755	35.349	19.29	19.23	19.31	19.07	19.34	245,360	19.285	0.43%
2014-12-11	0	35.20	35.10	35.15	34.40	35.35	412,942	14,374,964	34.811	19.20	19.15	19.18	18.77	19.29	756,907	18.992	-0.14%
2014-12-10	0	35.25	35.25	35.30	35.05	35.60	433,365	15,319,213	35.349	19.23	19.23	19.26	19.12	19.42	794,342	19.285	-1.12%
2014-12-09	0	35.65	35.50	35.65	35.35	35.90	631,334	22,436,846	35.539	19.45	19.37	19.45	19.29	19.59	1,157,211	19.389	0.28%
2014-12-08	0	35.55	35.55	35.60	35.50	36.60	605,000	21,876,200	36.159	19.39	19.39	19.42	19.37	19.97	1,108,942	19.727	-2.60%
2014-12-05	0	36.50	36.45	36.50	36.40	36.70	302,000	11,033,680	36.535	19.91	19.89	19.91	19.86	20.02	553,555	19.932	-0.27%
2014-12-04	0	36.60	36.60	36.65	36.60	36.70	212,008	7,789,615	36.742	19.97	19.97	19.99	19.97	20.02	388,603	20.045	-0.41%
2014-12-03	0	36.75	36.60	36.75	36.60	37.65	373,000	13,877,525	37.205	20.05	19.97	20.05	19.97	20.54	683,695	20.298	-1.21%
2014-12-02	0	37.20	37.15	37.25	36.95	37.45	759,500	28,179,050	37.102	20.30	20.27	20.32	20.16	20.43	1,392,135	20.242	0.68%
2014-12-01	0	36.95	36.95	37.15	36.65	37.55	1,376,015	50,887,700	36.982	20.16	20.16	20.27	19.99	20.49	2,522,184	20.176	-1.07%
2014-11-28	0	37.35	37.25	37.35	37.10	37.40	323,840	12,065,012	37.256	20.38	20.32	20.38	20.24	20.40	593,587	20.326	0.00%
2014-11-27	0	37.35	37.25	37.40	36.90	37.45	266,000	9,902,525	37.228	20.38	20.32	20.40	20.13	20.43	487,568	20.310	0.95%
2014-11-26	0	37.00	36.90	37.10	36.85	37.25	558,000	20,676,325	37.054	20.19	20.13	20.24	20.10	20.32	1,022,793	20.216	0.27%
2014-11-25	0	36.90	36.75	37.15	36.75	37.40	489,055	18,198,023	37.211	20.13	20.05	20.27	20.05	20.40	896,419	20.301	-0.67%
2014-11-24	0	37.15	37.00	37.15	36.70	37.40	423,718	15,690,538	37.031	20.27	20.19	20.27	20.02	20.40	776,659	20.203	2.34%
2014-11-21	0	36.30	36.10	36.45	35.90	36.55	242,220	8,777,799	36.239	19.80	19.69	19.89	19.59	19.94	443,980	19.771	0.14%
2014-11-20	0	36.25	36.00	36.25	35.90	36.50	336,000	12,165,250	36.206	19.78	19.64	19.78	19.59	19.91	615,875	19.753	0.55%
2014-11-19	0	36.05	36.05	36.10	35.90	36.95	228,000	8,248,550	36.178	19.67	19.67	19.69	19.59	20.16	417,915	19.737	-1.50%
2014-11-18	0	36.60	36.40	36.60	36.10	37.00	248,500	9,074,750	36.518	19.97	19.86	19.97	19.69	20.19	455,491	19.923	-1.35%
2014-11-17	0	37.10	36.95	37.10	36.85	37.30	123,900	4,586,240	37.016	20.24	20.16	20.24	20.10	20.35	227,104	20.194	0.68%
2014-11-14	0	36.85	36.85	36.90	36.80	37.00	962,400	35,499,983	36.887	20.10	20.10	20.13	20.08	20.19	1,764,043	20.124	0.00%
2014-11-13	0	36.85	36.70	36.85	36.70	37.70	479,815	17,791,565	37.080	20.10	20.02	20.10	20.02	20.57	879,483	20.230	-1.73%
2014-11-12	0	37.50	37.45	37.50	37.35	37.55	118,371	4,433,618	37.455	20.46	20.43	20.46	20.38	20.49	216,970	20.434	0.81%
2014-11-11	0	37.20	37.15	37.35	37.10	38.00	244,730	9,186,623	37.538	20.30	20.27	20.38	20.24	20.73	448,581	20.479	-1.85%
2014-11-10	0	37.90	37.85	37.95	37.90	38.30	483,456	18,410,336	38.081	20.68	20.65	20.70	20.68	20.90	886,157	20.775	-0.13%
2014-11-07	0	37.95	37.75	38.00	37.70	38.40	970,713	37,081,476	38.200	20.70	20.60	20.73	20.57	20.95	1,779,280	20.841	-0.78%
2014-11-06	0	38.25	38.25	38.30	38.10	38.70	93,387	3,577,571	38.309	20.87	20.87	20.90	20.79	21.11	171,175	20.900	-0.26%
2014-11-05	0	38.35	38.25	38.35	38.20	39.20	117,000	4,511,700	38.562	20.92	20.87	20.92	20.84	21.39	214,457	21.038	-1.67%
2014-11-04	0	39.00	38.90	39.00	38.85	39.35	121,000	4,731,075	39.100	21.28	21.22	21.28	21.20	21.47	221,788	21.331	-0.26%
2014-11-03	0	39.10	38.95	39.15	38.60	39.35	175,000	6,846,175	39.121	21.33	21.25	21.36	21.06	21.47	320,768	21.343	0.26%
2014-10-31	0	39.00	38.65	39.00	38.30	39.20	675,519	26,253,731	38.865	21.28	21.09	21.28	20.90	21.39	1,238,201	21.203	0.91%
2014-10-30	0	38.65	38.55	38.65	38.30	38.70	224,196	8,655,910	38.609	21.09	21.03	21.09	20.90	21.11	410,943	21.064	1.58%
2014-10-29	0	38.05	38.05	38.20	38.00	38.30	145,000	5,517,525	38.052	20.76	20.76	20.84	20.73	20.90	265,780	20.760	0.00%
2014-10-28	0	38.05	37.90	38.05	37.55	38.15	130,048	4,926,730	37.884	20.76	20.68	20.76	20.49	20.81	238,373	20.668	1.06%
2014-10-27	0	37.65	37.60	37.75	37.60	38.25	135,000	5,099,050	37.771	20.54	20.51	20.60	20.51	20.87	247,450	20.606	-1.83%
2014-10-24	0	38.35	38.25	38.55	38.25	39.20	561,900	21,677,960	38.580	20.92	20.87	21.03	20.87	21.39	1,029,942	21.048	-1.03%
2014-10-23	0	38.75	38.60	38.85	37.85	38.85	491,139	18,982,479	38.650	21.14	21.06	21.20	20.65	21.20	900,239	21.086	0.78%
2014-10-22	0	38.45	38.45	38.70	38.35	39.00	359,000	13,887,800	38.685	20.98	20.98	21.11	20.92	21.28	658,033	21.105	0.26%
2014-10-21	0	38.35	38.25	38.40	37.95	38.40	1,422,279	54,208,137	38.114	20.92	20.87	20.95	20.70	20.95	2,606,984	20.793	1.32%
2014-10-20	0	37.85	37.85	37.95	37.80	38.25	2,354,089	89,780,095	38.138	20.65	20.65	20.70	20.62	20.87	4,314,957	20.807	0.13%
2014-10-17	0	37.80	37.95	38.00	37.40	38.00	188,336	7,114,463	37.775	20.62	20.70	20.73	20.40	20.73	345,213	20.609	0.00%
2014-10-16	0	37.80	37.65	37.80	37.50	37.90	117,000	4,405,900	37.657	20.62	20.54	20.62	20.46	20.68	214,457	20.544	-0.40%
2014-10-15	0	37.95	37.95	38.20	37.50	38.40	611,000	23,220,000	38.003	20.70	20.70	20.84	20.46	20.95	1,119,940	20.733	0.66%
2014-10-14	0	37.70	37.70	37.85	37.55	38.10	88,000	3,323,150	37.763	20.57	20.57	20.65	20.49	20.79	161,301	20.602	-0.79%
2014-10-13	0	38.00	37.90	38.00	37.45	38.05	101,281	3,829,080	37.806	20.73	20.68	20.73	20.43	20.76	185,644	20.626	-0.39%
2014-10-10	0	38.15	37.90	38.00	37.80	38.35	123,000	4,683,400	38.076	20.81	20.68	20.73	20.62	20.92	225,454	20.773	-0.52%
2014-10-09	0	38.35	38.30	38.50	38.10	38.70	169,791	6,530,714	38.463	20.92	20.90	21.00	20.79	21.11	311,221	20.984	0.92%
2014-10-08	0	38.00	37.90	38.00	37.90	38.30	930,621	35,395,408	38.034	20.73	20.68	20.73	20.68	20.90	1,705,793	20.750	-1.04%
2014-10-07	0	38.40	38.25	38.40	37.65	38.40	797,010	30,319,860	38.042	20.95	20.87	20.95	20.54	20.95	1,460,889	20.754	0.79%
2014-10-06	0	38.10	38.00	38.10	37.80	38.35	1,556,036	59,171,806	38.027	20.79	20.73	20.79	20.62	20.92	2,852,155	20.746	0.53%
2014-10-03	0	37.90	37.90	38.10	37.40	38.20	749,000	28,343,800	37.842	20.68	20.68	20.79	20.40	20.84	1,372,889	20.645	-1.43%
2014-09-30	0	38.45	38.25	38.50	37.90	38.80	531,037	20,308,967	38.244	20.98	20.87	21.00	20.68	21.17	973,371	20.865	0.00%
2014-09-29	0	38.45	38.35	38.55	38.05	39.15	180,200	6,935,950	38.490	20.98	20.92	21.03	20.76	21.36	330,300	20.999	-2.90%
2014-09-26	0	39.60	39.50	39.60	39.25	40.20	333,000	13,180,055	39.580	21.60	21.55	21.60	21.41	21.93	610,376	21.593	-0.75%
2014-09-25	0	39.90	39.75	39.95	39.65	40.50	413,000	16,551,463	40.076	21.77	21.69	21.80	21.63	22.10	757,013	21.864	-1.24%
2014-09-24	0	40.40	40.30	40.40	39.75	40.45	770,298	31,005,270	40.251	22.04	21.99	22.04	21.69	22.07	1,411,927	21.960	0.50%
2014-09-23	0	40.20	40.20	40.30	40.10	41.05	589,751	23,961,078	40.629	21.93	21.93	21.99	21.88	22.40	1,080,991	22.166	-2.19%
2014-09-22	0	41.10	41.10	41.20	41.00	42.65	346,665	14,384,415	41.494	22.42	22.42	22.48	22.37	23.27	635,424	22.638	-3.63%
2014-09-19	0	42.65	42.20	42.60	42.15	42.80	1,357,134	57,601,123	42.443	23.27	23.02	23.24	23.00	23.35	2,487,576	23.156	0.12%
2014-09-18	0	42.60	42.25	42.65	42.25	43.45	208,000	8,874,800	42.667	23.24	23.05	23.27	23.05	23.70	381,256	23.278	-0.35%
2014-09-17	0	42.75	42.70	43.05	42.70	43.80	211,070	9,125,744	43.236	23.32	23.30	23.49	23.30	23.90	386,883	23.588	-1.95%
2014-09-16	0	43.60	43.35	43.55	43.30	44.30	250,000	10,910,125	43.641	23.79	23.65	23.76	23.62	24.17	458,241	23.809	-0.23%
2014-09-15	0	43.70	43.60	43.75	43.50	44.25	129,000	5,643,100	43.745	23.84	23.79	23.87	23.73	24.14	236,452	23.866	-0.91%
2014-09-12	0	44.10	44.00	44.10	43.70	44.40	334,317	14,703,172	43.980	24.06	24.00	24.06	23.84	24.22	612,790	23.994	1.82%
2014-09-11	0	43.50	43.40	43.70	43.10	44.50	127,648	5,576,050	43.683	23.63	23.57	23.74	23.41	24.17	235,000	23.728	-1.25%
2014-09-10	0	44.05	43.85	44.05	43.85	45.00	475,075	20,966,422	44.133	23.93	23.82	23.93	23.82	24.44	874,615	23.972	-0.11%
2014-09-08	0	44.10	43.95	44.10	43.75	44.40	407,247	17,786,486	43.675	23.95	23.87	23.95	23.76	24.12	749,743	23.723	1.15%
2014-09-05	0	43.60	43.40	43.60	43.00	43.65	422,852	18,340,654	43.374	23.68	23.57	23.68	23.36	23.71	778,472	23.560	0.11%
2014-09-04	0	43.55	43.40	43.65	43.00	43.70	357,539	15,488,694	43.320	23.66	23.57	23.71	23.36	23.74	658,231	23.531	1.40%
2014-09-03	0	42.95	42.90	42.95	42.45	43.00	364,539	15,617,195	42.841	23.33	23.30	23.33	23.06	23.36	671,118	23.270	0.59%
2014-09-02	0	42.70	42.45	42.70	42.20	42.85	143,525	6,110,476	42.574	23.19	23.06	23.19	22.92	23.28	264,230	23.126	1.18%
2014-09-01	0	42.20	42.05	42.20	42.00	43.75	271,000	11,599,143	42.801	22.92	22.84	22.92	22.81	23.76	498,912	23.249	-2.54%
2014-08-29	0	43.30	43.15	43.30	43.10	44.00	232,779	10,197,590	43.808	23.52	23.44	23.52	23.41	23.90	428,547	23.796	-1.03%
2014-08-28	0	43.75	43.75	43.80	43.70	44.95	200,000	8,835,775	44.179	23.76	23.76	23.79	23.74	24.42	368,201	23.997	-1.24%
2014-08-27	0	44.30	44.15	44.30	44.20	44.50	94,000	4,166,275	44.322	24.06	23.98	24.06	24.01	24.17	173,054	24.075	-0.23%
2014-08-26	0	44.40	44.35	44.40	44.00	44.45	233,100	10,341,730	44.366	24.12	24.09	24.12	23.90	24.14	429,138	24.099	0.00%
2014-08-25	0	44.40	44.30	44.45	43.50	44.45	71,500	3,160,400	44.201	24.12	24.06	24.14	23.63	24.14	131,632	24.009	2.07%
2014-08-22	0	43.50	43.45	43.80	43.45	44.20	828,521	36,388,143	43.919	23.63	23.60	23.79	23.60	24.01	1,525,310	23.856	0.58%
2014-08-21	0	43.25	43.25	43.55	43.25	43.85	113,000	4,917,275	43.516	23.49	23.49	23.66	23.49	23.82	208,033	23.637	-1.48%
2014-08-20	0	43.90	43.75	43.90	43.25	44.00	309,139	13,544,174	43.813	23.85	23.76	23.85	23.49	23.90	569,126	23.798	0.46%
2014-08-19	0	43.70	43.45	43.75	42.45	43.90	381,600	16,506,220	43.255	23.74	23.60	23.76	23.06	23.85	702,527	23.495	4.05%
2014-08-18	0	42.00	41.95	42.00	41.90	42.55	860,000	36,123,475	42.004	22.81	22.79	22.81	22.76	23.11	1,583,263	22.816	0.00%
2014-08-15	0	42.00	41.95	42.00	41.75	42.50	769,920	32,316,240	41.974	22.81	22.79	22.81	22.68	23.09	1,417,425	22.799	0.00%
2014-08-14	0	42.00	41.95	42.10	41.90	42.30	50,000	2,100,800	42.016	22.81	22.79	22.87	22.76	22.98	92,050	22.822	0.00%
2014-08-13	0	42.00	41.95	42.15	41.85	42.35	810,606	34,044,164	41.998	22.81	22.79	22.90	22.73	23.00	1,492,329	22.813	0.00%
2014-08-12	0	42.00	41.95	42.00	41.90	42.40	197,000	8,271,500	41.987	22.81	22.79	22.81	22.76	23.03	362,678	22.807	0.00%
2014-08-11	0	42.00	41.95	42.00	41.75	42.25	581,000	24,407,500	42.009	22.81	22.79	22.81	22.68	22.95	1,069,623	22.819	0.72%
2014-08-08	0	41.70	41.65	41.80	40.80	41.80	190,965	7,908,327	41.412	22.65	22.62	22.71	22.16	22.71	351,567	22.494	1.09%
2014-08-07	0	41.25	41.25	41.40	41.15	42.00	131,000	5,421,100	41.382	22.41	22.41	22.49	22.35	22.81	241,171	22.478	-1.79%
2014-08-06	0	42.00	41.85	42.10	41.80	42.00	167,300	7,018,200	41.950	22.81	22.73	22.87	22.71	22.81	308,000	22.786	0.00%
2014-08-05	0	42.00	41.95	42.00	41.80	42.50	650,000	27,308,548	42.013	22.81	22.79	22.81	22.71	23.09	1,196,652	22.821	-0.12%
2014-08-04	0	42.05	41.95	42.05	41.80	42.30	2,055,000	86,317,700	42.004	22.84	22.79	22.84	22.71	22.98	3,783,262	22.816	0.36%
2014-08-01	0	41.90	41.85	41.90	41.50	42.00	806,000	33,739,408	41.860	22.76	22.73	22.76	22.54	22.81	1,483,849	22.738	0.48%
2014-07-31	0	41.70	41.60	41.90	41.50	42.80	977,047	41,176,517	42.144	22.65	22.60	22.76	22.54	23.25	1,798,747	22.892	-2.00%
2014-07-30	0	42.55	42.80	42.85	42.35	43.00	734,000	31,376,525	42.747	23.11	23.25	23.28	23.00	23.36	1,351,297	23.220	0.00%
2014-07-29	0	42.55	42.50	42.75	42.50	43.50	232,180	9,928,143	42.761	23.11	23.09	23.22	23.09	23.63	427,444	23.227	-1.73%
2014-07-28	0	43.30	43.10	43.15	42.95	43.90	287,000	12,418,775	43.271	23.52	23.41	23.44	23.33	23.85	528,368	23.504	0.00%
2014-07-25	0	43.30	43.25	43.30	42.80	43.65	184,001	7,982,543	43.383	23.52	23.49	23.52	23.25	23.71	338,746	23.565	0.12%
2014-07-24	0	43.25	43.20	43.40	42.75	43.50	223,301	9,661,638	43.267	23.49	23.47	23.57	23.22	23.63	411,098	23.502	0.93%
2014-07-23	0	42.85	42.80	42.90	42.75	43.90	515,852	22,162,602	42.963	23.28	23.25	23.30	23.22	23.85	949,685	23.337	-0.81%
2014-07-22	0	43.20	43.15	43.25	42.95	43.90	317,000	13,703,175	43.228	23.47	23.44	23.49	23.33	23.85	583,598	23.480	0.70%
2014-07-21	0	42.90	42.80	42.90	42.65	43.50	68,000	2,916,300	42.887	23.30	23.25	23.30	23.17	23.63	125,188	23.295	-0.12%
2014-07-18	0	42.95	42.70	42.95	42.35	43.10	767,000	32,848,626	42.827	23.33	23.19	23.33	23.00	23.41	1,412,050	23.263	-0.46%
2014-07-17	0	43.15	43.10	43.15	43.10	43.50	101,692	4,397,938	43.248	23.44	23.41	23.44	23.41	23.63	187,215	23.491	0.12%
2014-07-16	0	43.10	42.95	43.10	42.95	43.45	646,350	27,837,340	43.069	23.41	23.33	23.41	23.33	23.60	1,189,933	23.394	0.94%
2014-07-15	0	42.70	42.60	42.85	42.05	43.20	285,150	12,162,440	42.653	23.19	23.14	23.28	22.84	23.47	524,962	23.168	1.55%
2014-07-14	0	42.05	42.05	42.10	42.00	43.20	2,660,139	113,029,229	42.490	22.84	22.84	22.87	22.81	23.47	4,897,325	23.080	-1.64%
2014-07-11	0	42.75	42.60	42.85	42.25	42.90	116,325	4,967,611	42.705	23.22	23.14	23.28	22.95	23.30	214,155	23.196	0.35%
2014-07-10	0	42.60	42.55	42.60	42.50	43.10	712,000	30,525,225	42.873	23.14	23.11	23.14	23.09	23.41	1,310,795	23.288	-0.47%
2014-07-09	0	42.80	42.80	43.00	42.50	43.75	305,000	13,088,650	42.914	23.25	23.25	23.36	23.09	23.76	561,506	23.310	-0.58%
2014-07-08	0	43.05	43.00	43.05	43.00	43.80	490,000	21,330,775	43.532	23.38	23.36	23.38	23.36	23.79	902,092	23.646	-1.71%
2014-07-07	0	43.80	43.75	43.95	43.70	43.95	83,000	3,635,800	43.805	23.79	23.76	23.87	23.74	23.87	152,803	23.794	0.23%
2014-07-04	0	43.70	43.70	43.80	43.50	44.00	573,002	25,076,287	43.763	23.74	23.74	23.79	23.63	23.90	1,054,899	23.771	2.34%
2014-07-03	0	42.70	42.70	42.75	42.45	42.95	233,000	9,950,175	42.705	23.19	23.19	23.22	23.06	23.33	428,954	23.196	-0.58%
2014-07-02	0	42.95	42.80	42.95	42.20	43.15	3,743,929	159,325,740	42.556	23.33	23.25	23.33	22.92	23.44	6,892,587	23.116	2.38%
2014-06-30	0	41.95	41.95	42.00	41.65	42.40	511,188	21,507,999	42.075	22.79	22.79	22.81	22.62	23.03	941,099	22.854	-0.59%
2014-06-27	0	42.20	41.90	42.20	41.85	42.45	143,291	6,035,792	42.123	22.92	22.76	22.92	22.73	23.06	263,799	22.880	0.48%
2014-06-26	0	42.00	41.85	42.00	41.65	42.60	2,021,180	85,590,971	42.347	22.81	22.73	22.81	22.62	23.14	3,721,000	23.002	0.00%
2014-06-25	0	42.00	41.90	42.15	42.00	42.60	119,048	5,026,706	42.224	22.81	22.76	22.90	22.81	23.14	219,168	22.935	1.20%
2014-06-24	0	41.50	41.45	41.60	41.40	42.70	345,208	14,409,156	41.741	22.54	22.51	22.60	22.49	23.19	635,529	22.673	-0.36%
2014-06-23	0	41.65	41.55	41.85	41.55	42.80	1,621,258	68,275,272	42.113	22.62	22.57	22.73	22.57	23.25	2,984,742	22.875	-0.95%
2014-06-20	0	42.05	42.00	42.35	41.90	43.15	1,631,812	69,395,811	42.527	22.84	22.81	23.00	22.76	23.44	3,004,172	23.100	-1.64%
2014-06-19	0	42.75	42.75	42.80	42.45	43.15	138,000	5,897,450	42.735	23.22	23.22	23.25	23.06	23.44	254,058	23.213	0.23%
2014-06-18	0	42.65	42.45	42.70	42.15	42.95	2,611,354	112,147,303	42.946	23.17	23.06	23.19	22.90	23.33	4,807,512	23.328	-0.81%
2014-06-17	0	43.00	42.90	43.00	42.75	43.60	303,000	13,030,475	43.005	23.36	23.30	23.36	23.22	23.68	557,824	23.359	-0.69%
2014-06-16	0	43.30	43.25	43.30	43.25	43.90	758,644	32,994,749	43.492	23.52	23.49	23.52	23.49	23.85	1,396,666	23.624	-0.46%
2014-06-13	0	43.50	43.45	43.60	43.30	43.90	259,250	11,337,775	43.733	23.63	23.60	23.68	23.52	23.85	477,280	23.755	-0.68%
2014-06-12	0	43.80	43.75	43.80	43.45	43.80	283,000	12,366,150	43.697	23.79	23.76	23.79	23.60	23.79	521,004	23.735	-0.45%
2014-06-11	0	44.00	43.95	44.00	43.60	44.30	157,040	6,898,870	43.931	23.90	23.87	23.90	23.68	24.06	289,111	23.862	0.46%
2014-06-10	0	43.80	43.75	43.90	43.60	44.15	127,139	5,567,586	43.791	23.79	23.76	23.85	23.68	23.98	234,063	23.787	0.57%
2014-06-09	0	43.55	43.55	43.70	43.40	44.40	222,000	9,718,650	43.778	23.66	23.66	23.74	23.57	24.12	408,703	23.779	-1.58%
2014-06-06	0	44.25	44.00	44.25	43.85	44.45	111,000	4,891,325	44.066	24.04	23.90	24.04	23.82	24.14	204,351	23.936	1.49%
2014-06-05	0	43.60	43.55	43.80	43.60	44.25	361,000	15,825,150	43.837	23.68	23.66	23.79	23.68	24.04	664,602	23.811	-0.68%
2014-06-04	0	43.90	43.80	44.00	43.75	44.65	133,992	5,893,150	43.981	23.85	23.79	23.90	23.76	24.25	246,680	23.890	-0.79%
2014-06-03	0	44.25	44.20	44.25	44.15	45.00	601,103	26,565,513	44.195	24.04	24.01	24.04	23.98	24.44	1,106,633	24.006	1.37%
2014-05-30	0	43.65	43.60	43.70	43.40	43.80	304,898	13,294,857	43.604	23.71	23.68	23.74	23.57	23.79	561,318	23.685	0.46%
2014-05-29	0	43.45	43.40	43.45	43.00	44.00	615,612	26,733,380	43.426	23.60	23.57	23.60	23.36	23.90	1,133,344	23.588	0.12%
2014-05-28	0	43.40	43.30	43.45	42.90	43.45	613,000	26,453,350	43.154	23.57	23.52	23.60	23.30	23.60	1,128,535	23.440	1.40%
2014-05-27	0	42.80	42.65	42.80	42.30	42.80	238,426	10,161,361	42.619	23.25	23.17	23.25	22.98	23.25	438,943	23.150	-0.12%
2014-05-26	0	42.85	42.70	42.85	42.55	43.15	254,000	10,908,000	42.945	23.28	23.19	23.28	23.11	23.44	467,615	23.327	-0.35%
2014-05-23	0	43.00	42.80	43.05	42.70	43.50	133,000	5,738,300	43.145	23.36	23.25	23.38	23.19	23.63	244,853	23.436	1.18%
2014-05-22	0	42.50	42.35	42.50	42.10	42.70	468,038	19,839,161	42.388	23.09	23.00	23.09	22.87	23.19	861,660	23.024	0.00%
2014-05-21	0	42.50	42.40	42.50	42.15	43.00	2,857,755	121,288,073	42.442	23.09	23.03	23.09	22.90	23.36	5,261,137	23.054	-0.23%
2014-05-20	0	42.60	42.55	42.70	42.45	42.90	724,000	30,914,950	42.700	23.14	23.11	23.19	23.06	23.30	1,332,887	23.194	-0.81%
2014-05-19	0	42.95	42.95	43.05	42.80	43.50	564,897	24,287,460	42.994	23.33	23.33	23.38	23.25	23.63	1,039,977	23.354	-0.46%
2014-05-16	0	43.15	43.00	43.15	42.75	43.35	1,574,000	67,734,191	43.033	23.44	23.36	23.44	23.22	23.55	2,897,740	23.375	0.23%
2014-05-15	0	43.05	42.95	43.15	42.85	43.50	231,000	9,944,300	43.049	23.38	23.33	23.44	23.28	23.63	425,272	23.383	0.00%
2014-05-14	0	43.05	43.00	43.15	42.55	43.50	802,000	34,514,175	43.035	23.38	23.36	23.44	23.11	23.63	1,476,485	23.376	-0.23%
2014-05-13	0	43.15	43.05	43.15	42.55	44.65	878,240	37,757,441	42.992	23.44	23.38	23.44	23.11	24.25	1,616,843	23.353	1.29%
2014-05-12	0	42.60	42.55	42.60	41.70	42.85	2,001,000	84,132,200	42.045	23.14	23.11	23.14	22.65	23.28	3,683,848	22.838	1.31%
2014-05-09	0	42.05	42.05	42.10	41.40	42.40	274,000	11,507,925	42.000	22.84	22.84	22.87	22.49	23.03	504,435	22.813	-0.24%
2014-05-08	0	42.15	42.05	42.20	41.65	42.70	701,062	29,402,057	41.939	22.90	22.84	22.92	22.62	23.19	1,290,658	22.781	-1.52%
2014-05-07	0	42.80	42.70	42.80	42.55	43.35	1,094,895	47,004,423	42.931	23.25	23.19	23.25	23.11	23.55	2,015,706	23.319	-0.12%
2014-05-05	0	42.85	42.70	42.90	42.20	42.90	377,050	16,039,215	42.539	23.28	23.19	23.30	22.92	23.30	694,150	23.106	1.30%
2014-05-02	0	42.30	42.15	42.40	41.45	42.40	289,214	12,178,248	42.108	22.98	22.90	23.03	22.51	23.03	532,444	22.872	0.59%
2014-04-30	0	42.05	41.75	42.05	40.15	42.20	186,000	7,795,750	41.913	22.84	22.68	22.84	21.81	22.92	342,427	22.766	-0.12%
2014-04-29	0	42.10	42.00	42.15	40.55	42.15	653,000	27,170,125	41.608	22.87	22.81	22.90	22.03	22.90	1,202,175	22.601	2.81%
2014-04-28	0	40.95	40.95	41.15	40.80	41.30	153,000	6,268,825	40.973	22.24	22.24	22.35	22.16	22.43	281,674	22.256	-0.10%
2014-04-25	0	41.60	41.60	41.65	41.05	42.40	1,171,185	48,790,871	41.659	22.27	22.27	22.29	21.97	22.69	2,188,243	22.297	-1.30%
2014-04-24	0	42.15	42.05	42.15	41.95	42.50	152,894	6,428,776	42.047	22.56	22.51	22.56	22.45	22.75	285,667	22.504	0.72%
2014-04-23	0	41.85	41.85	42.00	41.45	42.15	307,064	12,866,396	41.901	22.40	22.40	22.48	22.18	22.56	573,719	22.426	0.60%
2014-04-22	0	41.60	41.55	41.60	40.85	41.70	288,000	11,957,625	41.520	22.27	22.24	22.27	21.86	22.32	538,099	22.222	0.60%
2014-04-17	0	41.35	41.30	41.35	41.10	41.45	142,000	5,867,400	41.320	22.13	22.10	22.13	22.00	22.18	265,313	22.115	0.85%
2014-04-16	0	41.00	40.95	41.00	40.80	41.40	320,000	13,042,600	40.758	21.94	21.92	21.94	21.84	22.16	597,888	21.814	0.86%
2014-04-15	0	40.65	40.60	40.70	40.25	40.85	1,659,000	67,477,990	40.674	21.76	21.73	21.78	21.54	21.86	3,099,677	21.769	-0.25%
2014-04-14	0	40.75	40.60	40.80	40.50	40.85	165,000	6,721,503	40.736	21.81	21.73	21.84	21.68	21.86	308,286	21.803	-0.24%
2014-04-11	0	40.85	40.70	40.95	40.70	42.00	184,360	7,546,422	40.933	21.86	21.78	21.92	21.78	22.48	344,458	21.908	-1.57%
2014-04-10	0	41.50	41.30	41.50	40.40	41.55	201,000	8,249,450	41.042	22.21	22.10	22.21	21.62	22.24	375,549	21.966	2.60%
2014-04-09	0	40.45	40.45	40.50	40.25	40.80	127,000	5,146,250	40.522	21.65	21.65	21.68	21.54	21.84	237,287	21.688	0.12%
2014-04-08	0	40.40	40.20	40.40	40.15	40.90	60,000	2,429,600	40.493	21.62	21.52	21.62	21.49	21.89	112,104	21.673	0.37%
2014-04-07	0	40.25	40.25	40.30	40.00	40.50	178,000	7,161,900	40.235	21.54	21.54	21.57	21.41	21.68	332,575	21.535	0.75%
2014-04-04	0	39.95	39.90	39.95	39.80	40.30	268,000	10,713,200	39.975	21.38	21.36	21.38	21.30	21.57	500,731	21.395	-0.12%
2014-04-03	0	40.00	39.95	40.05	39.70	40.50	269,230	10,756,665	39.953	21.41	21.38	21.44	21.25	21.68	503,030	21.384	-0.25%
2014-04-02	0	40.10	39.95	40.20	39.50	40.20	674,484	26,818,268	39.761	21.46	21.38	21.52	21.14	21.52	1,260,206	21.281	2.56%
2014-04-01	0	39.10	38.95	39.20	38.25	39.20	488,000	18,967,325	38.867	20.93	20.85	20.98	20.47	20.98	911,780	20.803	0.13%
2014-03-31	0	39.05	39.00	39.05	37.35	39.60	791,069	30,771,144	38.898	20.90	20.87	20.90	19.99	21.19	1,478,034	20.819	4.55%
2014-03-28	0	37.35	37.40	37.45	36.95	37.45	182,000	6,764,250	37.166	19.99	20.02	20.04	19.78	20.04	340,049	19.892	2.19%
2014-03-27	0	36.55	36.75	36.90	36.00	37.45	417,020	15,279,255	36.639	19.56	19.67	19.75	19.27	20.04	779,160	19.610	0.27%
2014-03-26	0	36.45	36.25	36.50	36.15	36.65	448,843	16,335,801	36.395	19.51	19.40	19.54	19.35	19.62	838,619	19.479	1.25%
2014-03-25	0	36.00	36.00	36.05	35.45	36.35	491,062	17,606,897	35.855	19.27	19.27	19.29	18.97	19.46	917,501	19.190	0.56%
2014-03-24	0	35.80	35.80	36.00	34.75	36.10	385,083	13,597,782	35.311	19.16	19.16	19.27	18.60	19.32	719,489	18.899	3.02%
2014-03-21	0	34.75	34.65	34.85	34.60	35.05	961,000	33,428,687	34.785	18.60	18.55	18.65	18.52	18.76	1,795,533	18.618	-0.29%
2014-03-20	0	34.85	34.75	34.90	34.75	36.25	1,094,000	38,260,175	34.973	18.65	18.60	18.68	18.60	19.40	2,044,030	18.718	-3.33%
2014-03-19	0	36.05	35.90	36.05	35.90	36.95	258,000	9,357,475	36.269	19.29	19.21	19.29	19.21	19.78	482,047	19.412	-2.44%
2014-03-18	0	36.95	36.80	36.95	36.35	36.95	330,000	12,109,175	36.694	19.78	19.70	19.78	19.46	19.78	616,572	19.640	1.65%
2014-03-17	0	36.35	36.20	36.35	36.15	37.00	122,000	4,428,740	36.301	19.46	19.37	19.46	19.35	19.80	227,945	19.429	-0.14%
2014-03-14	0	36.40	36.40	36.65	35.85	36.65	954,000	34,676,850	36.349	19.48	19.48	19.62	19.19	19.62	1,782,454	19.455	0.69%
2014-03-13	0	36.15	36.05	36.20	35.90	36.50	998,000	36,053,670	36.126	19.35	19.29	19.37	19.21	19.54	1,864,664	19.335	0.00%
2014-03-12	0	36.15	36.00	36.20	35.90	36.40	383,718	13,825,303	36.030	19.35	19.27	19.37	19.21	19.48	716,939	19.284	-0.55%
2014-03-11	0	36.35	36.25	36.45	35.85	36.75	211,700	7,676,100	36.259	19.46	19.40	19.51	19.19	19.67	395,540	19.407	1.25%
2014-03-10	0	35.90	35.90	35.95	35.70	36.25	163,000	5,861,850	35.962	19.21	19.21	19.24	19.11	19.40	304,549	19.248	-0.97%
2014-03-07	0	36.25	36.10	36.25	36.00	36.40	60,000	2,172,900	36.215	19.40	19.32	19.40	19.27	19.48	112,104	19.383	0.42%
2014-03-06	0	36.10	35.90	36.10	35.55	36.20	237,000	8,528,125	35.984	19.32	19.21	19.32	19.03	19.37	442,811	19.259	0.00%
2014-03-05	0	36.10	36.00	36.10	35.55	36.40	210,200	7,565,570	35.992	19.32	19.27	19.32	19.03	19.48	392,738	19.264	0.42%
2014-03-04	0	35.95	35.95	36.10	35.80	36.45	163,000	5,869,725	36.011	19.24	19.24	19.32	19.16	19.51	304,549	19.273	0.28%
2014-03-03	0	35.85	35.65	35.90	35.60	36.50	367,446	13,175,821	35.858	19.19	19.08	19.21	19.05	19.54	686,536	19.192	-1.65%
2014-02-28	0	36.45	36.40	36.45	36.40	36.75	168,414	6,143,461	36.478	19.51	19.48	19.51	19.48	19.67	314,665	19.524	0.41%
2014-02-27	0	36.30	36.25	36.40	36.15	36.45	280,000	10,163,875	36.300	19.43	19.40	19.48	19.35	19.51	523,152	19.428	-0.14%
2014-02-26	0	36.35	36.30	36.35	35.85	36.40	89,000	3,220,975	36.191	19.46	19.43	19.46	19.19	19.48	166,288	19.370	0.55%
2014-02-25	0	36.15	36.05	36.20	35.80	36.70	90,000	3,246,825	36.076	19.35	19.29	19.37	19.16	19.64	168,156	19.308	-0.69%
2014-02-24	0	36.40	36.10	36.45	36.00	37.25	977,426	35,482,318	36.302	19.48	19.32	19.51	19.27	19.94	1,826,223	19.429	0.00%
2014-02-21	0	36.40	36.25	36.40	36.15	36.50	136,000	4,946,425	36.371	19.48	19.40	19.48	19.35	19.54	254,103	19.466	0.28%
2014-02-20	0	36.30	36.25	36.40	36.15	36.45	275,000	9,994,850	36.345	19.43	19.40	19.48	19.35	19.51	513,810	19.452	0.00%
2014-02-19	0	36.30	36.25	36.45	36.00	36.40	284,000	10,259,950	36.127	19.43	19.40	19.51	19.27	19.48	530,626	19.336	0.14%
2014-02-18	0	36.25	36.25	36.30	35.60	36.60	209,000	7,589,925	36.315	19.40	19.40	19.43	19.05	19.59	390,496	19.437	0.14%
2014-02-17	0	36.20	36.20	36.35	36.10	36.60	142,000	5,157,375	36.320	19.37	19.37	19.46	19.32	19.59	265,313	19.439	-0.69%
2014-02-14	0	36.45	36.45	36.50	36.45	37.45	647,426	23,685,428	36.584	19.51	19.51	19.54	19.51	20.04	1,209,651	19.580	-0.82%
2014-02-13	0	36.75	36.75	36.80	36.50	37.40	280,000	10,296,975	36.775	19.67	19.67	19.70	19.54	20.02	523,152	19.683	-1.74%
2014-02-12	0	37.40	37.25	37.40	37.20	38.05	218,824	8,190,310	37.429	20.02	19.94	20.02	19.91	20.37	408,851	20.033	1.49%
2014-02-11	0	36.85	36.75	36.90	36.60	37.20	255,000	9,398,525	36.857	19.72	19.67	19.75	19.59	19.91	476,442	19.726	0.41%
2014-02-10	0	36.70	36.70	36.75	36.70	36.90	194,000	7,135,275	36.780	19.64	19.64	19.67	19.64	19.75	362,470	19.685	0.41%
2014-02-07	0	36.55	36.50	36.55	36.05	36.90	99,857	3,643,691	36.489	19.56	19.54	19.56	19.29	19.75	186,573	19.530	0.41%
2014-02-06	0	36.40	36.30	36.40	35.50	36.70	604,445	21,952,039	36.318	19.48	19.43	19.48	19.00	19.64	1,129,345	19.438	1.68%
2014-02-05	0	35.80	35.80	35.85	35.45	36.20	564,139	20,156,006	35.729	19.16	19.16	19.19	18.97	19.37	1,054,038	19.123	-0.42%
2014-02-04	0	35.95	35.90	36.00	35.45	36.50	567,328	20,449,233	36.045	19.24	19.21	19.27	18.97	19.54	1,059,996	19.292	0.98%
2014-01-30	0	35.60	35.45	35.75	35.25	36.45	448,070	15,894,613	35.474	19.05	18.97	19.13	18.87	19.51	837,174	18.986	-3.13%
2014-01-29	0	36.75	36.60	36.75	36.50	37.05	478,246	17,532,252	36.659	19.67	19.59	19.67	19.54	19.83	893,555	19.621	0.68%
2014-01-28	0	36.50	36.35	36.50	36.30	37.70	818,010	29,851,672	36.493	19.54	19.46	19.54	19.43	20.18	1,528,370	19.532	-2.93%
2014-01-27	0	37.60	37.60	37.65	37.40	38.75	800,000	30,059,425	37.574	20.12	20.12	20.15	20.02	20.74	1,494,721	20.110	-4.33%
2014-01-24	0	39.30	39.30	39.35	39.25	39.45	877,000	34,521,375	39.363	21.03	21.03	21.06	21.01	21.11	1,638,587	21.068	-0.25%
2014-01-23	0	39.40	39.25	39.40	39.15	40.25	1,737,882	69,036,422	39.724	21.09	21.01	21.09	20.95	21.54	3,247,060	21.261	-0.88%
2014-01-22	0	39.75	39.75	40.00	39.65	40.25	1,250,000	49,618,306	39.695	21.27	21.27	21.41	21.22	21.54	2,335,501	21.245	-0.25%
2014-01-21	0	39.85	39.65	39.95	39.00	40.00	1,810,000	72,263,963	39.925	21.33	21.22	21.38	20.87	21.41	3,381,805	21.368	-0.25%
2014-01-20	0	39.95	39.80	39.95	39.85	40.15	202,000	8,078,250	39.991	21.38	21.30	21.38	21.33	21.49	377,417	21.404	-0.25%
2014-01-17	0	40.05	40.00	40.05	39.50	40.50	1,827,000	73,779,375	40.383	21.44	21.41	21.44	21.14	21.68	3,413,568	21.614	-1.11%
2014-01-16	0	40.50	40.45	40.50	40.10	40.60	1,531,200	62,058,500	40.529	21.68	21.65	21.68	21.46	21.73	2,860,895	21.692	1.25%
2014-01-15	0	40.00	40.00	40.10	39.85	40.20	486,246	19,474,489	40.051	21.41	21.41	21.46	21.33	21.52	908,502	21.436	0.38%
2014-01-14	0	39.85	39.80	39.85	39.60	39.90	525,123	20,915,420	39.830	21.33	21.30	21.33	21.19	21.36	981,140	21.317	0.25%
2014-01-13	0	39.75	39.70	39.75	39.35	39.95	702,350	27,936,958	39.776	21.27	21.25	21.27	21.06	21.38	1,312,271	21.289	1.02%
2014-01-10	0	39.35	39.30	39.40	39.10	39.45	1,133,948	44,600,401	39.332	21.06	21.03	21.09	20.93	21.11	2,118,669	21.051	0.25%
2014-01-09	0	39.25	39.20	39.25	38.70	39.35	963,000	37,440,648	38.879	21.01	20.98	21.01	20.71	21.06	1,799,270	20.809	1.68%
2014-01-08	0	38.60	38.60	38.80	38.30	38.85	5,156,233	197,530,432	38.309	20.66	20.66	20.77	20.50	20.79	9,633,910	20.504	0.78%
2014-01-07	0	38.30	38.25	38.30	38.25	38.80	715,709	27,507,409	38.434	20.50	20.47	20.50	20.47	20.77	1,337,231	20.570	-0.26%
2014-01-06	0	38.40	38.20	38.40	38.00	38.65	124,142	4,746,292	38.233	20.55	20.45	20.55	20.34	20.69	231,947	20.463	-0.65%
2014-01-03	0	38.65	38.45	38.65	38.45	39.95	773,139	30,223,141	39.091	20.69	20.58	20.69	20.58	21.38	1,444,533	20.922	-2.15%
2014-01-02	0	39.50	39.50	39.60	39.20	39.85	455,250	17,973,762	39.481	21.14	21.14	21.19	20.98	21.33	850,589	21.131	0.89%
2013-12-31	0	39.15	39.15	39.30	38.70	39.40	519,000	20,092,789	38.714	20.95	20.95	21.03	20.71	21.09	969,700	20.721	1.56%
2013-12-30	0	38.55	38.50	38.55	38.35	39.50	61,000	2,354,400	38.597	20.63	20.61	20.63	20.53	21.14	113,972	20.658	-0.90%
2013-12-27	0	38.90	38.85	38.90	38.60	39.50	245,565	9,563,567	38.945	20.82	20.79	20.82	20.66	21.14	458,814	20.844	-0.38%
2013-12-24	0	39.05	38.90	39.15	38.30	39.10	123,993	4,803,797	38.742	20.90	20.82	20.95	20.50	20.93	231,669	20.736	2.09%
2013-12-23	0	38.25	38.10	38.25	37.45	38.25	157,000	5,978,050	38.077	20.47	20.39	20.47	20.04	20.47	293,339	20.379	2.41%
2013-12-20	0	37.35	37.35	37.65	37.30	37.95	528,000	19,837,375	37.571	19.99	19.99	20.15	19.96	20.31	986,516	20.109	-1.71%
2013-12-19	0	38.00	37.85	38.00	37.80	39.35	561,492	21,561,136	38.400	20.34	20.26	20.34	20.23	21.06	1,049,092	20.552	-0.39%
2013-12-18	0	38.15	38.15	38.40	38.15	38.40	26,000	992,950	38.190	20.42	20.42	20.55	20.42	20.55	48,578	20.440	0.39%
2013-12-17	0	38.00	38.00	38.10	37.80	38.60	388,045	14,775,016	38.076	20.34	20.34	20.39	20.23	20.66	725,024	20.379	-0.26%
2013-12-16	0	38.10	38.05	38.20	37.60	38.20	125,116	4,758,826	38.035	20.39	20.37	20.45	20.12	20.45	233,767	20.357	0.26%
2013-12-13	0	38.00	37.95	38.15	37.85	38.95	703,881	26,834,053	38.123	20.34	20.31	20.42	20.26	20.85	1,315,132	20.404	-1.81%
2013-12-12	0	38.70	38.70	38.75	38.25	38.95	176,956	6,858,821	38.760	20.71	20.71	20.74	20.47	20.85	330,625	20.745	0.78%
2013-12-11	0	38.40	38.35	38.45	38.35	39.20	304,066	11,736,801	38.600	20.55	20.53	20.58	20.53	20.98	568,117	20.659	-1.66%
2013-12-10	0	39.05	39.10	39.15	39.00	39.45	95,156	3,730,303	39.202	20.90	20.93	20.95	20.87	21.11	177,790	20.982	-0.13%
2013-12-09	0	39.10	39.00	39.15	38.95	39.90	339,759	13,361,703	39.327	20.93	20.87	20.95	20.85	21.36	634,806	21.048	-1.64%
2013-12-06	0	39.75	39.75	39.80	39.60	40.05	2,346,611	93,611,954	39.892	21.27	21.27	21.30	21.19	21.44	4,384,410	21.351	0.25%
2013-12-05	0	39.65	39.65	39.70	39.65	40.40	1,150,972	45,760,994	39.759	21.22	21.22	21.25	21.22	21.62	2,150,477	21.279	-1.25%
2013-12-04	0	40.15	40.15	40.20	40.15	40.40	289,000	11,627,375	40.233	21.49	21.49	21.52	21.49	21.62	539,968	21.533	-0.62%
2013-12-03	0	40.40	40.40	40.50	40.30	40.90	659,929	26,766,583	40.560	21.62	21.62	21.68	21.57	21.89	1,233,012	21.708	-0.74%
2013-12-02	0	40.70	40.65	40.70	40.60	41.25	1,017,000	41,464,825	40.772	21.78	21.76	21.78	21.73	22.08	1,900,164	21.822	-0.85%
2013-11-29	0	41.05	41.00	41.05	40.80	41.25	116,000	4,759,750	41.032	21.97	21.94	21.97	21.84	22.08	216,734	21.961	-0.36%
2013-11-28	0	41.20	41.10	41.20	41.05	41.70	247,022	10,202,357	41.301	22.05	22.00	22.05	21.97	22.32	461,536	22.105	-0.12%
2013-11-27	0	41.25	41.20	41.35	41.05	42.00	3,023,139	124,585,738	41.211	22.08	22.05	22.13	21.97	22.48	5,648,435	22.057	-2.25%
2013-11-26	0	42.20	42.20	42.45	42.05	42.70	726,000	30,779,900	42.397	22.59	22.59	22.72	22.51	22.85	1,356,459	22.691	-0.12%
2013-11-25	0	42.25	42.25	42.40	42.10	42.75	206,500	8,764,900	42.445	22.61	22.61	22.69	22.53	22.88	385,825	22.717	-0.82%
2013-11-22	0	42.60	42.60	42.65	42.55	42.90	1,472,000	62,708,300	42.601	22.80	22.80	22.83	22.77	22.96	2,750,286	22.801	0.24%
2013-11-21	0	42.50	42.40	42.60	42.00	42.90	396,500	16,791,561	42.349	22.75	22.69	22.80	22.48	22.96	740,821	22.666	0.00%
2013-11-20	0	42.50	42.30	42.55	42.05	42.60	851,300	36,075,165	42.377	22.75	22.64	22.77	22.51	22.80	1,590,570	22.681	0.71%
2013-11-19	0	42.20	42.15	42.35	42.05	42.65	152,000	6,420,100	42.238	22.59	22.56	22.67	22.51	22.83	283,997	22.606	0.12%
2013-11-18	0	42.15	42.05	42.20	41.60	42.40	676,034	28,442,590	42.073	22.56	22.51	22.59	22.27	22.69	1,263,102	22.518	1.08%
2013-11-15	0	41.70	41.65	41.80	41.40	42.40	739,000	30,842,475	41.735	22.32	22.29	22.37	22.16	22.69	1,380,748	22.338	0.12%
2013-11-14	0	41.65	41.65	41.80	41.45	41.80	225,000	9,359,225	41.597	22.29	22.29	22.37	22.18	22.37	420,390	22.263	-0.48%
2013-11-13	0	41.85	41.85	41.90	41.35	42.00	394,306	16,440,915	41.696	22.40	22.40	22.43	22.13	22.48	736,722	22.316	-0.36%
2013-11-12	0	42.00	41.80	42.00	41.60	42.40	112,000	4,686,900	41.847	22.48	22.37	22.48	22.27	22.69	209,261	22.397	0.60%
2013-11-11	0	41.75	41.75	41.85	41.55	41.90	2,545,000	106,362,675	41.793	22.35	22.35	22.40	22.24	22.43	4,755,080	22.368	-0.83%
2013-11-08	0	42.10	41.95	42.10	41.60	42.10	668,300	28,012,580	41.916	22.53	22.45	22.53	22.27	22.53	1,248,652	22.434	0.60%
2013-11-07	0	41.85	41.70	41.80	41.65	42.40	133,620	5,586,006	41.805	22.40	22.32	22.37	22.29	22.69	249,656	22.375	-0.83%
2013-11-06	0	42.20	41.90	42.25	41.90	42.55	2,714,274	114,037,203	42.014	22.59	22.43	22.61	22.43	22.77	5,071,352	22.487	-0.47%
2013-11-05	0	42.40	42.15	42.40	41.80	42.60	2,334,352	98,068,720	42.011	22.69	22.56	22.69	22.37	22.80	4,361,505	22.485	0.95%
2013-11-04	0	42.00	42.00	42.10	41.45	42.60	1,543,000	64,798,375	41.995	22.48	22.48	22.53	22.18	22.80	2,882,942	22.476	1.33%
2013-11-01	0	41.45	41.45	41.50	40.95	41.75	2,670,000	110,426,550	41.358	22.18	22.18	22.21	21.92	22.35	4,988,630	22.136	1.10%
2013-10-31	0	41.00	40.90	41.00	40.50	41.15	1,828,000	74,900,688	40.974	21.94	21.89	21.94	21.68	22.02	3,415,437	21.930	-0.12%
2013-10-30	0	41.05	41.00	41.05	41.00	41.55	202,000	8,332,200	41.249	21.97	21.94	21.97	21.94	22.24	377,417	22.077	0.12%
2013-10-29	0	41.00	40.95	41.00	41.00	41.30	980,000	40,181,800	41.002	21.94	21.92	21.94	21.94	22.10	1,831,033	21.945	-0.12%
2013-10-28	0	41.05	41.00	41.05	40.90	41.35	505,000	20,708,750	41.007	21.97	21.94	21.97	21.89	22.13	943,542	21.948	0.37%
2013-10-25	0	40.90	40.75	41.00	40.75	41.50	724,000	29,680,732	40.995	21.89	21.81	21.94	21.81	22.21	1,352,722	21.941	-0.73%
2013-10-24	0	41.20	41.20	41.25	41.00	41.40	192,760	7,936,645	41.174	22.05	22.05	22.08	21.94	22.16	360,153	22.037	-0.84%
2013-10-23	0	41.55	41.40	41.95	41.40	42.20	681,000	28,472,400	41.810	22.24	22.16	22.45	22.16	22.59	1,272,381	22.377	0.97%
2013-10-22	0	41.15	41.10	41.25	41.05	41.45	159,000	6,572,950	41.339	22.02	22.00	22.08	21.97	22.18	297,076	22.126	-0.24%
2013-10-21	0	41.25	41.15	41.40	41.15	42.00	929,852	38,842,534	41.773	22.08	22.02	22.16	22.02	22.48	1,737,336	22.358	-1.20%
2013-10-18	0	41.75	41.60	41.80	41.25	41.80	352,000	14,622,650	41.542	22.35	22.27	22.37	22.08	22.37	657,677	22.234	1.33%
2013-10-17	0	41.20	41.00	41.20	40.75	41.25	665,000	27,317,375	41.079	22.05	21.94	22.05	21.81	22.08	1,242,487	21.986	0.24%
2013-10-16	0	41.10	41.15	41.30	40.70	41.30	848,000	34,752,699	40.982	22.00	22.02	22.10	21.78	22.10	1,584,404	21.934	0.00%
2013-10-15	0	41.10	41.00	41.10	40.85	41.70	410,565	16,902,010	41.168	22.00	21.94	22.00	21.86	22.32	767,100	22.034	-0.48%
2013-10-11	0	41.30	41.15	41.30	40.90	41.55	612,826	25,181,360	41.091	22.10	22.02	22.10	21.89	22.24	1,145,005	21.992	0.36%
2013-10-10	0	41.15	41.00	41.15	40.75	41.45	283,000	11,635,375	41.114	22.02	21.94	22.02	21.81	22.18	528,757	22.005	-0.72%
2013-10-09	0	41.45	41.25	41.55	40.50	41.55	670,300	27,617,190	41.201	22.18	22.08	22.24	21.68	22.24	1,252,389	22.052	1.59%
2013-10-08	0	40.80	40.60	40.85	40.60	41.25	867,000	35,409,563	40.841	21.84	21.73	21.86	21.73	22.08	1,619,903	21.859	0.74%
2013-10-07	0	40.50	40.50	40.65	39.85	41.05	536,000	21,806,543	40.684	21.68	21.68	21.76	21.33	21.97	1,001,463	21.775	1.12%
2013-10-04	0	40.05	40.00	40.25	40.00	40.85	238,000	9,638,725	40.499	21.44	21.41	21.54	21.41	21.86	444,679	21.676	-1.48%
2013-10-03	0	40.65	40.60	40.75	40.60	41.00	572,000	23,318,450	40.767	21.76	21.73	21.81	21.73	21.94	1,068,725	21.819	-0.61%
2013-10-02	0	40.90	40.90	41.00	40.70	41.50	543,046	22,311,284	41.085	21.89	21.89	21.94	21.78	22.21	1,014,628	21.990	-1.21%
2013-09-30	0	41.40	41.10	41.45	40.70	41.45	143,000	5,897,750	41.243	22.16	22.00	22.18	21.78	22.18	267,181	22.074	0.00%
2013-09-27	0	41.40	41.20	41.50	41.00	41.50	75,300	3,103,010	41.209	22.16	22.05	22.21	21.94	22.21	140,691	22.056	0.98%
2013-09-26	0	41.00	41.00	41.15	40.70	41.40	525,000	21,587,050	41.118	21.94	21.94	22.02	21.78	22.16	980,910	22.007	0.74%
2013-09-25	0	40.70	40.75	40.85	40.65	41.50	1,079,000	44,546,742	41.285	21.78	21.81	21.86	21.76	22.21	2,016,004	22.097	-1.57%
2013-09-24	0	41.35	41.25	41.45	41.20	41.80	235,800	9,761,035	41.395	22.13	22.08	22.18	22.05	22.37	440,569	22.156	-1.78%
2013-09-23	0	42.10	41.85	42.10	41.40	42.25	457,000	19,162,110	41.930	22.53	22.40	22.53	22.16	22.61	853,859	22.442	1.57%
2013-09-19	0	41.45	41.35	41.75	40.85	41.90	770,530	31,932,493	41.442	22.18	22.13	22.35	21.86	22.43	1,439,659	22.181	2.85%
2013-09-18	0	40.30	40.25	40.35	40.10	40.95	346,250	14,019,940	40.491	21.57	21.54	21.60	21.46	21.92	646,934	21.671	-1.10%
2013-09-17	0	40.75	40.60	40.75	39.90	40.80	570,921	23,078,212	40.423	21.81	21.73	21.81	21.36	21.84	1,066,709	21.635	1.12%
2013-09-16	0	40.30	40.35	40.40	40.15	41.30	398,000	16,053,750	40.336	21.57	21.60	21.62	21.49	22.10	743,623	21.589	-1.47%
2013-09-13	0	40.90	40.75	40.90	39.25	41.30	1,538,626	61,920,451	40.244	21.89	21.81	21.89	21.01	22.10	2,874,770	21.539	0.25%
2013-09-12	0	40.80	40.55	40.80	40.20	41.95	1,288,000	52,132,300	40.475	21.84	21.70	21.84	21.52	22.45	2,406,500	21.663	-1.57%
2013-09-11	0	41.45	41.30	41.50	40.50	42.00	1,623,437	66,768,411	41.128	22.18	22.10	22.21	21.68	22.48	3,033,231	22.012	2.60%
2013-09-10	0	40.40	40.40	40.45	40.05	40.70	1,544,683	62,345,807	40.362	21.62	21.62	21.65	21.44	21.78	2,886,087	21.602	0.25%
2013-09-09	0	40.30	40.10	40.30	39.80	40.45	154,000	6,196,500	40.237	21.57	21.46	21.57	21.30	21.65	287,734	21.536	2.41%
2013-09-06	0	39.35	39.30	39.50	38.95	40.00	987,174	38,980,840	39.487	21.06	21.03	21.14	20.85	21.41	1,844,437	21.134	0.36%
2013-09-05	0	39.40	39.45	39.50	39.10	40.00	713,000	28,117,100	39.435	20.99	21.01	21.04	20.83	21.31	1,338,625	21.004	-0.38%
2013-09-04	0	39.55	39.40	39.60	38.80	39.70	567,000	22,222,350	39.193	21.07	20.99	21.09	20.67	21.15	1,064,517	20.876	1.28%
2013-09-03	0	39.05	39.05	39.10	38.95	39.25	45,536	1,779,345	39.076	20.80	20.80	20.83	20.75	20.91	85,492	20.813	0.51%
2013-09-02	0	38.85	38.75	38.85	37.90	38.85	399,200	15,278,060	38.272	20.69	20.64	20.69	20.19	20.69	749,480	20.385	2.10%
2013-08-30	0	38.05	38.00	38.15	37.90	38.15	257,000	9,771,025	38.020	20.27	20.24	20.32	20.19	20.32	482,506	20.251	0.26%
2013-08-29	0	37.95	37.80	37.95	37.60	38.40	185,000	6,997,075	37.822	20.21	20.13	20.21	20.03	20.45	347,329	20.145	0.00%
2013-08-28	0	37.95	37.90	37.95	37.80	38.20	131,000	4,969,050	37.932	20.21	20.19	20.21	20.13	20.35	245,947	20.204	-1.04%
2013-08-27	0	38.35	38.30	38.35	38.30	38.70	182,000	7,003,100	38.479	20.43	20.40	20.43	20.40	20.61	341,697	20.495	-0.52%
2013-08-26	0	38.55	38.50	38.55	38.45	38.75	97,000	3,737,700	38.533	20.53	20.51	20.53	20.48	20.64	182,113	20.524	0.13%
2013-08-23	0	38.50	38.45	38.50	38.35	38.70	343,000	13,181,950	38.431	20.51	20.48	20.51	20.43	20.61	643,967	20.470	0.79%
2013-08-22	0	38.20	38.20	38.30	38.05	39.05	556,697	21,323,723	38.304	20.35	20.35	20.40	20.27	20.80	1,045,173	20.402	-1.67%
2013-08-21	0	38.85	38.85	39.00	38.60	40.05	416,000	16,160,650	38.848	20.69	20.69	20.77	20.56	21.33	781,021	20.692	-3.96%
2013-08-20	0	40.45	40.35	40.45	40.35	41.45	216,000	8,815,025	40.810	21.55	21.49	21.55	21.49	22.08	405,530	21.737	-1.46%
2013-08-19	0	41.05	40.85	41.05	40.75	41.15	188,000	7,687,850	40.893	21.86	21.76	21.86	21.70	21.92	352,961	21.781	0.24%
2013-08-16	0	40.95	40.75	40.95	39.80	41.05	1,247,200	50,596,053	40.568	21.81	21.70	21.81	21.20	21.86	2,341,561	21.608	-0.24%
2013-08-15	0	41.05	40.95	41.05	40.75	41.30	2,310,000	94,940,200	41.100	21.86	21.81	21.86	21.70	22.00	4,336,920	21.891	1.11%
2013-08-13	0	40.60	40.55	40.60	40.00	40.70	251,417	10,175,251	40.472	21.63	21.60	21.63	21.31	21.68	472,024	21.557	0.74%
2013-08-12	0	40.30	40.25	40.40	39.90	40.35	810,000	32,441,700	40.051	21.47	21.44	21.52	21.25	21.49	1,520,738	21.333	1.00%
2013-08-09	0	39.90	39.85	39.90	39.70	40.00	827,000	32,838,590	39.708	21.25	21.23	21.25	21.15	21.31	1,552,655	21.150	0.76%
2013-08-08	0	39.60	39.50	39.60	39.25	39.80	1,276,000	50,342,179	39.453	21.09	21.04	21.09	20.91	21.20	2,395,632	21.014	-0.50%
2013-08-07	0	39.80	39.70	39.80	39.65	40.15	636,354	25,593,098	40.218	21.20	21.15	21.20	21.12	21.39	1,194,726	21.422	-2.09%
2013-08-06	0	40.65	40.60	40.65	40.40	41.30	204,000	8,274,975	40.564	21.65	21.63	21.65	21.52	22.00	383,001	21.606	-2.05%
2013-08-05	0	41.50	41.20	41.25	41.20	41.50	161,000	6,656,440	41.344	22.10	21.94	21.97	21.94	22.10	302,270	22.021	0.48%
2013-08-02	0	41.30	41.20	41.35	40.50	41.40	563,339	23,117,846	41.037	22.00	21.94	22.02	21.57	22.05	1,057,643	21.858	2.61%
2013-08-01	0	40.25	40.15	40.30	39.90	40.35	1,104,264	44,307,140	40.124	21.44	21.39	21.47	21.25	21.49	2,073,205	21.371	0.75%
2013-07-31	0	39.95	39.95	40.05	39.45	40.15	263,000	10,492,400	39.895	21.28	21.28	21.33	21.01	21.39	493,771	21.250	1.14%
2013-07-30	0	39.50	39.40	39.50	39.20	39.70	242,000	9,547,750	39.454	21.04	20.99	21.04	20.88	21.15	454,344	21.014	1.02%
2013-07-29	0	39.10	39.05	39.15	38.80	39.75	579,004	22,706,310	39.216	20.83	20.80	20.85	20.67	21.17	1,087,054	20.888	-1.39%
2013-07-26	0	39.65	39.65	39.70	39.55	40.20	217,000	8,613,395	39.693	21.12	21.12	21.15	21.07	21.41	407,408	21.142	-0.75%
2013-07-25	0	39.95	39.90	39.95	39.85	40.05	228,325	9,127,168	39.974	21.28	21.25	21.28	21.23	21.33	428,670	21.292	-0.25%
2013-07-24	0	40.05	40.00	40.05	39.90	40.20	684,000	27,364,475	40.007	21.33	21.31	21.33	21.25	21.41	1,284,179	21.309	-0.25%
2013-07-23	0	40.15	40.10	40.15	39.80	40.30	646,000	25,892,560	40.081	21.39	21.36	21.39	21.20	21.47	1,212,836	21.349	0.75%
2013-07-22	0	39.85	39.80	40.00	39.75	40.30	253,000	10,108,675	39.955	21.23	21.20	21.31	21.17	21.47	474,996	21.282	-0.50%
2013-07-19	0	40.05	39.95	40.00	39.55	40.20	219,000	8,766,775	40.031	21.33	21.28	21.31	21.07	21.41	411,163	21.322	-0.37%
2013-07-18	0	40.20	40.15	40.25	38.65	40.25	1,242,000	48,755,875	39.256	21.41	21.39	21.44	20.59	21.44	2,331,798	20.909	2.03%
2013-07-17	0	39.40	39.30	39.40	38.65	39.95	708,714	27,646,758	39.010	20.99	20.93	20.99	20.59	21.28	1,330,578	20.778	-0.51%
2013-07-16	0	39.60	39.60	39.95	39.35	40.10	208,000	8,273,900	39.778	21.09	21.09	21.28	20.96	21.36	390,511	21.187	-0.75%
2013-07-15	0	39.90	39.80	40.00	39.80	40.45	681,000	27,245,100	40.007	21.25	21.20	21.31	21.20	21.55	1,278,546	21.309	-1.24%
2013-07-12	0	40.40	40.40	40.45	40.35	41.30	754,000	30,823,250	40.880	21.52	21.52	21.55	21.49	22.00	1,415,601	21.774	-1.22%
2013-07-11	0	40.90	40.90	41.00	40.30	41.05	345,438	14,107,395	40.839	21.78	21.78	21.84	21.47	21.86	648,544	21.752	0.99%
2013-07-10	0	40.50	40.35	40.45	39.95	40.80	284,000	11,457,975	40.345	21.57	21.49	21.55	21.28	21.73	533,197	21.489	0.25%
2013-07-09	0	40.40	40.40	40.50	40.00	41.10	818,600	33,032,490	40.352	21.52	21.52	21.57	21.31	21.89	1,536,884	21.493	-2.06%
2013-07-08	0	41.25	41.25	41.50	40.50	41.70	369,000	15,097,625	40.915	21.97	21.97	22.10	21.57	22.21	692,781	21.793	-1.55%
2013-07-05	0	41.90	41.85	41.95	40.70	41.95	263,001	10,928,091	41.552	22.32	22.29	22.34	21.68	22.34	493,772	22.132	4.23%
2013-07-04	0	40.20	40.15	40.20	40.10	41.90	285,000	11,526,250	40.443	21.41	21.39	21.41	21.36	22.32	535,075	21.541	-2.78%
2013-07-03	0	41.35	41.15	41.25	40.70	41.95	1,138,000	47,064,281	41.357	22.02	21.92	21.97	21.68	22.34	2,136,543	22.028	-1.43%
2013-07-02	0	41.95	41.80	42.00	41.25	42.20	1,042,521	43,473,956	41.701	22.34	22.26	22.37	21.97	22.48	1,957,286	22.211	0.60%
2013-06-28	0	41.70	41.50	41.70	40.25	41.75	543,000	22,247,010	40.971	22.21	22.10	22.21	21.44	22.24	1,019,458	21.822	1.96%
2013-06-27	0	40.90	40.90	40.95	40.30	41.20	853,654	34,648,167	40.588	21.78	21.78	21.81	21.47	21.94	1,602,697	21.619	1.36%
2013-06-26	0	40.35	40.35	40.40	39.75	40.50	857,000	34,495,549	40.252	21.49	21.49	21.52	21.17	21.57	1,608,978	21.439	-0.37%
2013-06-25	0	40.50	40.30	40.60	38.50	40.75	1,222,008	48,577,489	39.752	21.57	21.47	21.63	20.51	21.70	2,294,264	21.173	-1.10%
2013-06-24	0	40.95	40.85	41.05	40.15	41.10	893,359	36,628,562	41.001	21.81	21.76	21.86	21.39	21.89	1,677,241	21.839	0.86%
2013-06-21	0	40.60	40.60	41.15	39.50	41.35	1,253,000	51,091,420	40.775	21.63	21.63	21.92	21.04	22.02	2,352,450	21.718	-0.73%
2013-06-20	0	40.90	40.85	41.10	40.85	41.90	410,000	16,880,475	41.172	21.78	21.76	21.89	21.76	22.32	769,756	21.930	-2.50%
2013-06-19	0	41.95	41.95	42.00	41.00	42.30	289,000	12,117,250	41.928	22.34	22.34	22.37	21.84	22.53	542,584	22.332	0.48%
2013-06-18	0	41.75	41.75	41.80	41.30	41.90	346,000	14,396,025	41.607	22.24	22.24	22.26	22.00	22.32	649,599	22.161	-0.60%
2013-06-17	0	42.00	41.90	42.05	40.80	42.30	471,920	19,743,793	41.837	22.37	22.32	22.40	21.73	22.53	886,008	22.284	2.56%
2013-06-14	0	40.95	40.80	41.10	40.25	41.50	337,000	13,835,050	41.054	21.81	21.73	21.89	21.44	22.10	632,702	21.867	2.12%
2013-06-13	0	40.10	40.05	40.30	38.90	41.00	1,256,011	50,268,927	40.023	21.36	21.33	21.47	20.72	21.84	2,358,103	21.318	0.25%
2013-06-11	0	40.00	40.00	40.25	39.90	41.35	363,000	14,598,450	40.216	21.31	21.31	21.44	21.25	22.02	681,516	21.421	-3.26%
2013-06-10	0	41.35	41.25	41.50	40.85	43.50	736,000	30,455,650	41.380	22.02	21.97	22.10	21.76	23.17	1,381,806	22.040	0.12%
2013-06-07	0	41.30	41.20	41.25	41.00	41.80	619,000	25,538,775	41.258	22.00	21.94	21.97	21.84	22.26	1,162,144	21.976	-0.60%
2013-06-06	0	41.55	41.50	41.70	41.50	42.00	798,700	33,339,653	41.742	22.13	22.10	22.21	22.10	22.37	1,499,523	22.234	-1.07%
2013-06-05	0	42.00	41.95	42.05	41.80	42.55	502,003	21,107,551	42.047	22.37	22.34	22.40	22.26	22.66	942,488	22.396	-0.94%
2013-06-04	0	42.40	42.35	42.45	42.00	42.50	405,012	17,096,565	42.212	22.58	22.56	22.61	22.37	22.64	760,392	22.484	-0.47%
2013-06-03	0	42.60	42.65	42.70	42.35	43.10	382,178	16,334,634	42.741	22.69	22.72	22.74	22.56	22.96	717,522	22.765	0.12%
2013-05-31	0	42.55	42.50	43.10	42.45	43.55	758,000	32,529,825	42.915	22.66	22.64	22.96	22.61	23.20	1,423,110	22.858	-2.07%
2013-05-30	0	43.45	43.20	43.55	42.80	44.00	960,000	41,498,950	43.228	23.14	23.01	23.20	22.80	23.44	1,802,356	23.025	-1.25%
2013-05-29	0	44.00	44.00	44.05	43.60	44.45	724,522	31,851,322	43.962	23.44	23.44	23.46	23.22	23.68	1,360,257	23.416	-0.68%
2013-05-28	0	44.30	44.20	44.40	43.85	44.40	349,000	15,432,160	44.218	23.60	23.54	23.65	23.36	23.65	655,232	23.552	1.61%
2013-05-27	0	43.60	43.60	43.65	43.50	44.75	381,509	16,770,192	43.958	23.22	23.22	23.25	23.17	23.84	716,266	23.413	-1.47%
2013-05-24	0	44.25	44.20	44.35	44.10	44.55	573,000	25,377,115	44.288	23.57	23.54	23.62	23.49	23.73	1,075,781	23.589	-0.11%
2013-05-23	0	44.30	44.30	44.35	44.20	44.90	993,100	44,139,175	44.446	23.60	23.60	23.62	23.54	23.92	1,864,500	23.673	-1.34%
2013-05-22	0	44.90	44.75	44.90	44.40	44.95	449,000	20,043,316	44.640	23.92	23.84	23.92	23.65	23.94	842,977	23.777	1.13%
2013-05-21	0	44.40	44.40	44.60	44.05	44.65	1,143,100	50,843,300	44.478	23.65	23.65	23.76	23.46	23.78	2,146,118	23.691	0.45%
2013-05-20	0	44.20	44.15	44.30	43.95	44.95	3,990,000	176,950,675	44.349	23.54	23.52	23.60	23.41	23.94	7,491,043	23.622	0.68%
2013-05-16	0	43.90	43.70	44.00	43.65	44.75	1,826,814	80,450,356	44.039	23.38	23.28	23.44	23.25	23.84	3,429,760	23.457	-1.57%
2013-05-15	0	44.60	44.55	44.80	44.50	45.30	391,105	17,535,172	44.835	23.76	23.73	23.86	23.70	24.13	734,282	23.881	-0.89%
2013-05-14	0	45.00	44.95	45.15	44.75	45.65	1,366,000	61,585,300	45.084	23.97	23.94	24.05	23.84	24.31	2,564,603	24.014	0.00%
2013-05-13	0	45.00	45.00	45.05	45.00	45.75	695,596	31,428,669	45.182	23.97	23.97	24.00	23.97	24.37	1,305,950	24.066	-2.17%
2013-05-10	0	46.00	45.95	46.00	45.85	46.35	558,000	25,656,275	45.979	24.50	24.47	24.50	24.42	24.69	1,047,620	24.490	-0.11%
2013-05-09	0	46.05	45.95	46.05	45.90	46.45	481,900	22,250,250	46.172	24.53	24.47	24.53	24.45	24.74	904,745	24.593	-0.86%
2013-05-08	0	46.45	46.25	46.45	45.95	46.45	791,900	36,633,225	46.260	24.74	24.63	24.74	24.47	24.74	1,486,756	24.640	0.22%
2013-05-07	0	46.35	46.35	46.40	46.20	46.55	1,186,681	55,037,933	46.380	24.69	24.69	24.71	24.61	24.79	2,227,940	24.704	-0.96%
2013-05-06	0	46.80	46.75	46.80	46.20	46.95	727,100	33,997,015	46.757	24.93	24.90	24.93	24.61	25.01	1,365,097	24.904	1.30%
2013-05-03	0	46.20	46.20	46.40	46.20	47.00	385,000	17,950,025	46.623	24.61	24.61	24.71	24.61	25.03	722,820	24.833	-1.07%
2013-05-02	0	46.70	46.65	46.70	46.00	47.00	1,232,320	57,444,477	46.615	24.87	24.85	24.87	24.50	25.03	2,313,625	24.829	2.19%
2013-04-30	0	45.70	45.70	45.80	45.60	46.65	792,950	36,621,766	46.184	24.34	24.34	24.39	24.29	24.85	1,488,728	24.599	-1.83%
2013-04-29	0	46.55	46.50	46.70	46.40	47.20	456,000	21,337,300	46.792	24.79	24.77	24.87	24.71	25.14	856,119	24.923	-0.64%
2013-04-26	0	46.85	46.65	46.85	46.50	47.05	322,889	15,130,263	46.859	24.95	24.85	24.95	24.77	25.06	606,209	24.959	-0.11%
2013-04-25	0	46.90	46.85	46.90	46.45	46.95	465,000	21,788,275	46.857	24.98	24.95	24.98	24.74	25.01	873,016	24.957	0.54%
2013-04-24	0	46.65	46.50	46.70	46.00	46.80	548,000	25,527,000	46.582	24.85	24.77	24.87	24.50	24.93	1,028,845	24.811	1.30%
2013-04-23	0	46.05	46.05	46.15	45.90	46.75	575,000	26,717,021	46.464	24.53	24.53	24.58	24.45	24.90	1,079,536	24.749	-1.60%
2013-04-22	0	46.80	46.60	46.80	45.75	47.25	909,000	42,496,169	46.750	24.93	24.82	24.93	24.37	25.17	1,706,606	24.901	1.74%
2013-04-19	0	46.60	46.55	46.60	45.70	46.70	410,000	18,969,980	46.268	24.50	24.47	24.50	24.03	24.55	779,797	24.327	1.08%
2013-04-18	0	46.10	45.80	46.15	45.45	46.95	1,836,916	84,866,936	46.201	24.24	24.08	24.26	23.90	24.69	3,493,710	24.291	-1.81%
2013-04-17	0	46.95	46.90	47.00	46.55	47.20	1,078,812	50,638,793	46.939	24.69	24.66	24.71	24.47	24.82	2,051,839	24.680	0.11%
2013-04-16	0	46.90	46.75	46.90	45.65	47.05	3,004,284	140,357,018	46.719	24.66	24.58	24.66	24.00	24.74	5,713,977	24.564	0.00%
2013-04-15	0	46.90	46.80	47.00	46.45	47.30	1,114,200	52,209,477	46.858	24.66	24.61	24.71	24.42	24.87	2,119,145	24.637	0.00%
2013-04-12	0	46.90	46.90	47.00	46.60	47.35	2,117,735	99,698,700	47.078	24.66	24.66	24.71	24.50	24.90	4,027,811	24.753	-0.42%
2013-04-11	0	47.10	47.10	47.15	46.40	47.70	1,539,197	72,499,124	47.102	24.76	24.76	24.79	24.40	25.08	2,927,465	24.765	2.39%
2013-04-10	0	46.00	45.95	46.15	45.10	46.20	992,000	45,492,400	45.859	24.19	24.16	24.26	23.71	24.29	1,886,727	24.112	1.10%
2013-04-09	0	45.50	45.50	45.75	44.50	45.75	1,183,482	53,917,286	45.558	23.92	23.92	24.05	23.40	24.05	2,250,915	23.953	1.79%
2013-04-08	0	44.70	44.65	44.70	43.85	45.80	775,000	34,466,348	44.473	23.50	23.48	23.50	23.06	24.08	1,474,006	23.383	-0.78%
2013-04-05	0	45.05	45.05	45.10	43.35	45.10	1,387,000	61,583,550	44.401	23.69	23.69	23.71	22.79	23.71	2,637,995	23.345	0.67%
2013-04-03	0	44.75	44.75	44.80	43.55	44.85	1,425,712	63,494,222	44.535	23.53	23.53	23.55	22.90	23.58	2,711,623	23.416	2.40%
2013-04-02	0	43.70	43.65	43.90	42.95	44.20	758,000	33,212,650	43.816	22.98	22.95	23.08	22.58	23.24	1,441,673	23.038	0.23%
2013-03-28	0	43.60	43.50	43.70	43.50	44.50	968,628	42,313,330	43.684	22.92	22.87	22.98	22.87	23.40	1,842,275	22.968	-2.35%
2013-03-27	0	44.65	44.60	44.80	43.75	44.85	531,004	23,658,503	44.554	23.48	23.45	23.55	23.00	23.58	1,009,939	23.426	2.41%
2013-03-26	0	43.60	43.60	43.70	43.35	44.05	794,030	34,733,764	43.744	22.92	22.92	22.98	22.79	23.16	1,510,200	22.999	-0.11%
2013-03-25	0	43.65	43.55	43.70	42.65	44.35	275,000	12,024,425	43.725	22.95	22.90	22.98	22.42	23.32	523,034	22.990	-0.57%
2013-03-22	0	43.90	43.80	44.00	43.65	44.40	1,083,000	47,764,525	44.104	23.08	23.03	23.13	22.95	23.34	2,059,804	23.189	-0.23%
2013-03-21	0	44.00	43.80	44.00	43.80	45.00	543,184	24,040,368	44.258	23.13	23.03	23.13	23.03	23.66	1,033,105	23.270	-2.33%
2013-03-20	0	45.05	45.00	45.10	44.15	45.10	1,382,200	61,830,520	44.733	23.69	23.66	23.71	23.21	23.71	2,628,866	23.520	0.11%
2013-03-19	0	45.00	45.00	45.15	44.05	45.20	1,030,700	46,356,372	44.976	23.66	23.66	23.74	23.16	23.77	1,960,333	23.647	2.16%
2013-03-18	0	44.05	43.90	44.00	43.55	45.00	1,195,815	53,053,752	44.366	23.16	23.08	23.13	22.90	23.66	2,274,372	23.327	-3.50%
2013-03-15	0	45.65	45.50	45.80	45.35	46.45	1,708,843	78,020,340	45.657	24.00	23.92	24.08	23.84	24.42	3,250,122	24.005	-0.76%
2013-03-14	0	46.00	45.95	46.10	45.85	46.40	462,000	21,278,750	46.058	24.19	24.16	24.24	24.11	24.40	878,698	24.216	-0.11%
2013-03-13	0	46.05	45.90	46.10	45.90	47.00	859,324	39,599,785	46.082	24.21	24.13	24.24	24.13	24.71	1,634,385	24.229	-0.75%
2013-03-12	0	46.40	46.40	46.65	46.30	46.90	684,125	31,860,575	46.571	24.40	24.40	24.53	24.34	24.66	1,301,167	24.486	-0.54%
2013-03-11	0	46.65	46.65	46.70	46.25	46.75	500,000	23,293,725	46.587	24.53	24.53	24.55	24.32	24.58	950,972	24.495	0.00%
2013-03-08	0	46.65	46.65	46.75	46.15	46.80	386,430	18,021,869	46.637	24.53	24.53	24.58	24.26	24.61	734,968	24.521	0.54%
2013-03-07	0	46.40	46.40	46.50	46.15	46.65	412,173	19,134,344	46.423	24.40	24.40	24.45	24.26	24.53	783,930	24.408	-0.11%
2013-03-06	0	46.45	46.40	46.50	45.60	46.50	572,300	26,328,792	46.005	24.42	24.40	24.45	23.98	24.45	1,088,482	24.189	1.75%
2013-03-05	0	45.65	45.60	45.75	45.20	46.35	804,904	36,679,404	45.570	24.00	23.98	24.05	23.77	24.37	1,530,882	23.960	-2.35%
2013-03-04	0	46.75	46.50	46.80	46.55	47.35	1,181,742	55,595,384	47.045	24.58	24.45	24.61	24.47	24.90	2,247,606	24.735	-0.74%
2013-03-01	0	47.10	47.10	47.20	46.95	47.40	985,000	46,469,912	47.178	24.76	24.76	24.82	24.69	24.92	1,873,414	24.805	-0.32%
2013-02-28	0	47.25	47.20	47.25	46.80	47.25	867,082	40,789,632	47.042	24.84	24.82	24.84	24.61	24.84	1,649,141	24.734	0.96%
2013-02-27	0	46.80	46.75	46.85	46.55	46.95	583,000	27,243,573	46.730	24.61	24.58	24.63	24.47	24.69	1,108,833	24.570	0.65%
2013-02-26	0	46.50	46.50	46.55	46.05	46.80	731,000	34,056,355	46.589	24.45	24.45	24.47	24.21	24.61	1,390,320	24.495	-0.96%
2013-02-25	0	46.95	46.90	47.00	46.70	47.90	956,300	44,910,435	46.963	24.69	24.66	24.71	24.55	25.18	1,818,828	24.692	-2.19%
2013-02-22	0	48.00	48.00	48.05	47.70	48.10	493,000	23,634,822	47.941	25.24	25.24	25.26	25.08	25.29	937,658	25.206	-0.10%
2013-02-21	0	48.05	48.00	48.15	47.65	48.20	1,594,447	76,544,012	48.007	25.26	25.24	25.32	25.05	25.34	3,032,547	25.241	-0.31%
2013-02-20	0	48.20	48.00	48.20	48.00	48.20	705,364	33,874,737	48.024	25.34	25.24	25.34	25.24	25.34	1,341,562	25.250	0.42%
2013-02-19	0	48.00	48.00	48.05	47.60	48.25	1,431,400	68,732,035	48.017	25.24	25.24	25.26	25.03	25.37	2,722,441	25.246	0.00%
2013-02-18	0	48.00	48.00	48.05	47.55	48.05	1,224,736	58,556,438	47.811	25.24	25.24	25.26	25.00	25.26	2,329,378	25.138	0.21%
2013-02-15	0	47.90	47.90	47.95	47.65	48.05	595,000	28,495,075	47.891	25.18	25.18	25.21	25.05	25.26	1,131,656	25.180	0.52%
2013-02-14	0	47.65	47.65	47.70	47.30	47.85	897,229	42,696,873	47.587	25.05	25.05	25.08	24.87	25.16	1,706,478	25.020	0.21%
2013-02-08	0	47.55	47.50	47.70	46.90	47.75	1,834,200	87,049,187	47.459	25.00	24.97	25.08	24.66	25.11	3,488,544	24.953	0.00%
2013-02-07	0	47.55	47.45	47.55	46.65	47.70	1,581,000	74,855,525	47.347	25.00	24.95	25.00	24.53	25.08	3,006,972	24.894	1.17%
2013-02-06	0	47.00	47.05	47.10	46.40	47.10	890,000	41,736,575	46.895	24.71	24.74	24.76	24.40	24.76	1,692,729	24.656	1.18%
2013-02-05	0	46.45	46.40	46.45	46.20	46.80	1,409,000	65,546,375	46.520	24.42	24.40	24.42	24.29	24.61	2,679,838	24.459	-0.96%
2013-02-04	0	46.90	46.85	46.90	46.55	47.25	1,377,000	64,515,325	46.852	24.66	24.63	24.66	24.47	24.84	2,618,976	24.634	-0.42%
2013-02-01	0	47.10	47.10	47.15	46.80	47.35	2,037,332	95,781,845	47.013	24.76	24.76	24.79	24.61	24.90	3,874,889	24.719	0.11%
2013-01-31	0	47.05	47.05	47.15	46.35	47.35	1,259,748	59,137,321	46.944	24.74	24.74	24.79	24.37	24.90	2,395,969	24.682	0.32%
2013-01-30	0	46.90	46.85	46.90	46.50	47.30	1,208,562	56,643,651	46.869	24.66	24.63	24.66	24.45	24.87	2,298,616	24.643	1.74%
2013-01-29	0	46.10	46.10	46.15	45.70	46.15	663,000	30,516,010	46.027	24.24	24.24	24.26	24.03	24.26	1,260,988	24.200	0.11%
2013-01-28	0	46.05	46.00	46.15	45.90	46.35	829,030	38,324,169	46.228	24.21	24.19	24.26	24.13	24.37	1,576,768	24.306	0.11%
2013-01-25	0	46.00	45.90	46.15	45.85	46.45	1,522,484	70,446,880	46.271	24.19	24.13	24.26	24.11	24.42	2,895,678	24.328	-0.86%
2013-01-24	0	46.40	46.35	46.45	46.10	46.65	1,034,000	47,958,953	46.382	24.40	24.37	24.42	24.24	24.53	1,966,609	24.387	0.00%
2013-01-23	0	46.40	46.35	46.45	45.65	46.60	2,259,830	104,773,533	46.363	24.40	24.37	24.42	24.00	24.50	4,298,068	24.377	0.32%
2013-01-22	0	46.25	46.25	46.30	45.80	46.30	1,476,000	67,923,450	46.019	24.32	24.32	24.34	24.08	24.34	2,807,268	24.196	0.76%
2013-01-21	0	45.90	45.90	45.95	45.50	46.25	1,301,000	59,683,995	45.875	24.13	24.13	24.16	23.92	24.32	2,474,428	24.120	1.10%
2013-01-18	0	45.40	45.40	45.45	45.00	45.50	563,200	25,502,825	45.282	23.87	23.87	23.90	23.66	23.92	1,071,174	23.808	0.89%
2013-01-17	0	45.00	45.00	45.20	44.60	45.60	674,000	30,352,550	45.033	23.66	23.66	23.77	23.45	23.98	1,281,910	23.678	-0.55%
2013-01-16	0	45.25	45.10	45.25	44.70	45.40	524,000	23,628,575	45.093	23.79	23.71	23.79	23.50	23.87	996,618	23.709	-0.22%
2013-01-15	0	45.35	45.30	45.50	45.15	45.65	850,691	38,617,981	45.396	23.84	23.82	23.92	23.74	24.00	1,617,966	23.868	0.00%
2013-01-14	0	45.35	45.45	45.50	45.15	45.65	708,000	32,123,550	45.372	23.84	23.90	23.92	23.74	24.00	1,346,576	23.856	-0.66%
2013-01-11	0	45.65	45.60	45.80	45.60	46.50	1,241,976	57,140,836	46.008	24.00	23.98	24.08	23.98	24.45	2,362,168	24.190	-0.87%
2013-01-10	0	46.05	46.00	46.10	45.95	47.00	3,040,510	141,716,352	46.609	24.21	24.19	24.24	24.16	24.71	5,782,877	24.506	-1.29%
2013-01-09	0	46.65	46.60	46.65	44.90	46.70	2,578,119	118,220,687	45.855	24.53	24.50	24.53	23.61	24.55	4,903,435	24.110	3.21%
2013-01-08	0	45.20	45.20	45.25	45.00	45.65	1,743,247	78,976,807	45.304	23.77	23.77	23.79	23.66	24.00	3,315,556	23.820	-0.77%
2013-01-07	0	45.55	45.65	45.70	45.30	45.95	2,047,485	93,320,795	45.578	23.95	24.00	24.03	23.82	24.16	3,894,200	23.964	0.89%
2013-01-04	0	45.15	45.20	45.25	44.65	45.35	1,123,034	50,633,489	45.086	23.74	23.77	23.79	23.48	23.84	2,135,947	23.705	0.44%
2013-01-03	0	44.95	45.05	45.10	44.70	45.30	1,352,655	60,933,048	45.047	23.63	23.69	23.71	23.50	23.82	2,572,673	23.685	0.11%
2013-01-02	0	44.90	44.85	45.10	44.05	45.25	3,019,049	134,882,480	44.677	23.61	23.58	23.71	23.16	23.79	5,742,059	23.490	1.93%
2012-12-31	0	44.05	43.80	44.10	43.80	44.25	963,000	42,392,306	44.021	23.16	23.03	23.19	23.03	23.27	1,831,571	23.145	0.34%
2012-12-28	0	43.90	43.95	44.00	43.80	44.20	1,278,396	56,158,817	43.929	23.08	23.11	23.13	23.03	23.24	2,431,436	23.097	0.23%
2012-12-27	0	43.80	43.75	43.80	43.65	44.25	1,040,000	45,689,800	43.933	23.03	23.00	23.03	22.95	23.27	1,978,021	23.099	-0.57%
2012-12-24	0	44.05	44.05	44.10	43.70	44.15	259,321	11,386,778	43.910	23.16	23.16	23.19	22.98	23.21	493,214	23.087	1.15%
2012-12-21	0	43.55	43.55	43.80	43.45	44.55	1,941,988	85,188,182	43.866	22.90	22.90	23.03	22.85	23.42	3,693,550	23.064	-2.13%
2012-12-20	0	44.50	44.45	44.50	43.50	44.55	1,509,000	66,484,750	44.059	23.40	23.37	23.40	22.87	23.42	2,870,032	23.165	1.60%
2012-12-19	0	43.80	43.75	44.00	43.75	44.20	2,793,700	122,862,675	43.978	23.03	23.00	23.13	23.00	23.24	5,313,458	23.123	0.00%
2012-12-18	0	43.80	43.80	43.85	43.70	43.95	2,321,301	101,736,055	43.827	23.03	23.03	23.06	22.98	23.11	4,414,982	23.043	0.69%
2012-12-17	0	43.50	43.50	43.65	43.35	44.00	1,125,700	49,081,985	43.601	22.87	22.87	22.95	22.79	23.13	2,141,017	22.925	-0.68%
2012-12-14	0	43.80	43.70	43.75	42.80	44.05	2,521,520	110,305,769	43.746	23.03	22.98	23.00	22.50	23.16	4,795,787	23.001	1.62%
2012-12-13	0	43.10	43.05	43.25	43.00	44.35	3,584,787	156,551,994	43.671	22.66	22.63	22.74	22.61	23.32	6,818,061	22.961	-2.71%
2012-12-12	0	44.30	44.20	44.30	43.90	44.35	1,709,858	75,339,803	44.062	23.29	23.24	23.29	23.08	23.32	3,252,052	23.167	0.00%
2012-12-11	0	44.30	44.25	44.30	43.75	44.45	1,502,375	66,284,362	44.120	23.29	23.27	23.29	23.00	23.37	2,857,432	23.197	0.68%
2012-12-10	0	44.00	44.00	44.05	43.85	44.50	2,141,016	94,322,904	44.055	23.13	23.13	23.16	23.06	23.40	4,072,090	23.163	-0.90%
2012-12-07	0	44.40	44.35	44.40	44.25	44.60	3,063,219	136,090,467	44.427	23.34	23.32	23.34	23.27	23.45	5,826,068	23.359	0.45%
2012-12-06	0	44.20	44.10	44.25	43.85	44.45	5,317,400	235,058,965	44.206	23.24	23.19	23.27	23.06	23.37	10,113,392	23.242	0.00%
2012-12-05	0	44.20	44.25	44.30	43.30	44.30	3,214,788	141,060,113	43.879	23.24	23.27	23.29	22.77	23.29	6,114,344	23.070	1.38%
2012-12-04	0	43.60	43.40	43.60	43.30	44.40	4,463,506	195,178,633	43.728	22.92	22.82	22.92	22.77	23.34	8,489,334	22.991	0.58%
2012-12-03	0	43.35	43.30	43.40	43.25	44.00	22,510,007	974,544,358	43.294	22.79	22.77	22.82	22.74	23.13	42,812,750	22.763	0.35%
2012-11-30	0	43.20	42.80	42.85	42.75	45.20	52,650,217	2,305,247,775	43.784	22.71	22.50	22.53	22.48	23.77	100,137,712	23.021	-0.46%
2012-11-29	0	43.40	43.50	43.55	42.55	43.60	5,497,279	237,991,240	43.293	22.82	22.87	22.90	22.37	22.92	10,455,511	22.762	2.00%
2012-11-28	0	42.55	42.45	42.55	41.80	42.70	4,529,788	192,067,787	42.401	22.37	22.32	22.37	21.98	22.45	8,615,399	22.294	0.71%
2012-11-27	0	42.25	42.20	42.30	42.10	43.25	5,816,020	247,590,829	42.570	22.21	22.19	22.24	22.14	22.74	11,061,739	22.383	-1.86%
2012-11-26	0	43.05	43.05	43.10	43.00	44.50	3,899,054	169,242,687	43.406	22.63	22.63	22.66	22.61	23.40	7,415,778	22.822	-2.82%
2012-11-23	0	44.30	44.10	44.30	44.05	44.35	1,757,000	77,737,434	44.244	23.29	23.19	23.29	23.16	23.32	3,341,714	23.263	1.14%
2012-11-22	0	43.80	43.80	44.10	43.40	44.15	2,244,582	98,680,025	43.964	23.03	23.03	23.19	22.82	23.21	4,269,067	23.115	0.23%
2012-11-21	0	43.70	43.65	43.75	43.30	43.85	1,292,010	56,347,633	43.612	22.98	22.95	23.00	22.77	23.06	2,457,329	22.930	0.34%
2012-11-20	0	43.55	43.50	43.55	43.05	44.10	4,016,000	174,790,450	43.524	22.90	22.87	22.90	22.63	23.19	7,638,203	22.884	1.04%
2012-11-19	0	43.10	43.10	43.15	42.85	43.30	3,369,000	145,223,100	43.106	22.66	22.66	22.69	22.53	22.77	6,407,646	22.664	1.29%
2012-11-16	0	42.55	42.55	42.60	41.80	43.30	8,855,570	376,195,358	42.481	22.37	22.37	22.40	21.98	22.77	16,842,789	22.336	-1.39%
2012-11-15	0	43.15	43.10	43.15	42.85	44.80	9,397,491	405,999,621	43.203	22.69	22.66	22.69	22.53	23.55	17,873,492	22.715	-4.96%
2012-11-14	0	45.40	45.30	45.45	45.30	45.60	770,092	35,008,408	45.460	23.87	23.82	23.90	23.82	23.98	1,464,671	23.902	-0.22%
2012-11-13	0	45.50	45.50	45.55	44.95	45.75	1,416,659	64,395,361	45.456	23.92	23.92	23.95	23.63	24.05	2,694,405	23.900	-0.11%
2012-11-12	0	45.55	45.50	45.60	45.50	46.05	1,068,000	48,981,177	45.863	23.95	23.92	23.98	23.92	24.21	2,031,275	24.114	-1.09%
2012-11-09	0	46.05	46.00	46.05	45.70	46.20	499,000	22,953,425	45.999	24.21	24.19	24.21	24.03	24.29	949,070	24.185	0.11%
2012-11-08	0	46.00	45.90	45.95	45.90	46.15	468,742	21,550,981	45.976	24.19	24.13	24.16	24.13	24.26	891,521	24.173	-0.76%
2012-11-07	0	46.35	46.30	46.35	46.30	46.90	1,084,350	50,358,371	46.441	24.37	24.34	24.37	24.34	24.66	2,062,372	24.418	-0.96%
2012-11-06	0	46.80	46.80	46.85	45.90	47.15	1,616,000	74,863,785	46.327	24.61	24.61	24.63	24.13	24.79	3,073,540	24.358	-0.43%
2012-11-05	0	47.00	47.00	47.05	47.00	47.55	2,251,600	106,061,850	47.105	24.71	24.71	24.74	24.71	25.00	4,282,415	24.767	-0.84%
2012-11-02	0	47.40	47.40	47.45	47.20	48.00	3,075,193	145,621,423	47.354	24.92	24.92	24.95	24.82	25.24	5,848,842	24.897	0.85%
2012-11-01	0	47.00	47.00	47.10	45.70	47.10	1,218,577	57,178,382	46.922	24.71	24.71	24.76	24.03	24.76	2,317,664	24.671	2.40%
2012-10-31	0	45.90	45.75	45.85	45.60	46.20	892,270	41,002,560	45.953	24.13	24.05	24.11	23.98	24.29	1,697,047	24.161	0.88%
2012-10-30	0	45.50	45.45	45.50	45.40	46.05	617,258	28,084,340	45.499	23.92	23.90	23.92	23.87	24.21	1,173,990	23.922	-0.33%
2012-10-29	0	45.65	45.55	45.65	45.30	46.00	1,019,069	46,412,141	45.544	24.00	23.95	24.00	23.82	24.19	1,938,211	23.946	-0.44%
2012-10-26	0	45.85	45.75	45.85	45.70	46.25	2,426,037	111,712,304	46.047	24.11	24.05	24.11	24.03	24.32	4,614,184	24.211	0.11%
2012-10-25	0	45.80	45.80	45.85	45.25	46.05	1,724,880	78,815,140	45.693	24.08	24.08	24.11	23.79	24.21	3,280,623	24.024	0.11%
2012-10-24	0	45.75	45.70	45.75	45.05	46.20	2,571,348	117,410,902	45.661	24.05	24.03	24.05	23.69	24.29	4,890,557	24.008	1.22%
2012-10-22	0	45.20	45.15	45.20	45.15	46.00	2,540,650	115,387,055	45.416	23.77	23.74	23.77	23.74	24.19	4,832,171	23.879	-1.95%
2012-10-19	0	46.10	46.10	46.15	45.95	46.50	1,532,067	70,633,411	46.103	24.24	24.24	24.26	24.16	24.45	2,913,904	24.240	0.33%
2012-10-18	0	45.95	45.85	45.95	45.85	47.85	1,996,274	92,492,932	46.333	24.16	24.11	24.16	24.11	25.16	3,796,799	24.361	-3.06%
2012-10-17	0	47.40	47.30	47.45	47.30	48.05	1,254,974	59,622,125	47.509	24.92	24.87	24.95	24.87	25.26	2,386,889	24.979	-1.04%
2012-10-16	0	47.90	47.85	47.90	47.40	48.05	905,400	43,133,140	47.640	25.18	25.16	25.18	24.92	25.26	1,722,019	25.048	1.16%
2012-10-15	0	47.35	47.10	47.35	46.85	47.65	1,245,250	58,686,812	47.129	24.90	24.76	24.90	24.63	25.05	2,368,395	24.779	0.00%
2012-10-12	0	47.35	47.30	47.35	46.95	47.65	574,000	27,144,100	47.289	24.90	24.87	24.90	24.69	25.05	1,091,715	24.864	0.21%
2012-10-11	0	47.25	47.25	47.45	47.20	48.00	602,247	28,769,423	47.770	24.84	24.84	24.95	24.82	25.24	1,145,439	25.116	-1.97%
2012-10-10	0	48.20	48.10	48.15	48.10	48.70	417,355	20,162,043	48.309	25.34	25.29	25.32	25.29	25.61	793,785	25.400	-0.92%
2012-10-09	0	48.65	48.60	48.65	48.55	49.35	551,040	27,057,844	49.103	25.58	25.55	25.58	25.53	25.95	1,048,047	25.817	-0.10%
2012-10-08	0	48.70	48.60	48.70	48.55	49.60	267,000	13,041,225	48.844	25.61	25.55	25.61	25.53	26.08	507,819	25.681	-1.22%
2012-10-05	0	49.30	49.30	49.50	49.25	50.05	498,216	24,657,663	49.492	25.92	25.92	26.03	25.89	26.32	947,578	26.022	-1.50%
2012-10-04	0	50.05	49.85	50.10	49.75	50.80	511,001	25,626,059	50.149	26.32	26.21	26.34	26.16	26.71	971,895	26.367	-1.77%
2012-10-03	0	50.95	50.90	51.00	50.15	51.00	1,457,000	73,720,825	50.598	26.79	26.76	26.81	26.37	26.81	2,771,131	26.603	3.66%
2012-09-28	0	49.15	49.00	49.20	48.60	49.50	565,784	27,832,819	49.193	25.84	25.76	25.87	25.55	26.03	1,076,089	25.865	0.61%
2012-09-27	0	48.85	48.80	49.10	48.60	49.10	302,099	14,767,515	48.883	25.68	25.66	25.82	25.55	25.82	574,575	25.702	0.31%
2012-09-26	0	48.70	48.60	48.80	47.80	48.90	349,548	16,968,082	48.543	25.61	25.55	25.66	25.13	25.71	664,820	25.523	0.31%
2012-09-25	0	48.55	48.55	48.65	48.30	48.95	398,000	19,419,425	48.793	25.53	25.53	25.58	25.40	25.74	756,973	25.654	-0.72%
2012-09-24	0	48.90	48.90	49.05	47.80	49.15	695,958	33,511,698	48.152	25.71	25.71	25.79	25.13	25.84	1,323,672	25.317	1.45%
2012-09-21	0	48.20	48.10	49.65	47.00	50.85	1,207,240	58,848,798	48.747	25.34	25.29	26.10	24.71	26.74	2,296,102	25.630	-3.60%
2012-09-20	0	50.00	49.95	50.20	49.95	50.65	154,000	7,751,700	50.336	26.29	26.26	26.39	26.26	26.63	292,899	26.465	-1.57%
2012-09-19	0	50.80	50.60	50.80	50.60	50.95	403,200	20,514,820	50.880	26.71	26.60	26.71	26.60	26.79	766,863	26.752	1.09%
2012-09-18	0	50.25	50.15	50.45	50.15	50.85	337,000	17,005,125	50.460	26.42	26.37	26.53	26.37	26.74	640,955	26.531	-0.69%
2012-09-17	0	50.60	50.50	50.65	50.35	51.30	430,000	21,853,350	50.822	26.60	26.55	26.63	26.47	26.97	817,835	26.721	0.20%
2012-09-14	0	50.50	50.45	50.50	50.10	50.75	819,000	41,294,570	50.421	26.55	26.53	26.55	26.34	26.68	1,557,691	26.510	0.70%
2012-09-13	0	50.15	49.85	50.35	49.55	50.35	233,644	11,668,296	49.940	26.37	26.21	26.47	26.05	26.47	444,378	26.258	0.00%
2012-09-12	0	50.15	50.05	50.25	49.60	50.55	489,235	24,507,982	50.094	26.37	26.32	26.42	26.08	26.58	930,497	26.339	0.60%
2012-09-11	0	49.85	49.70	49.85	49.30	49.90	616,000	30,684,900	49.813	26.21	26.13	26.21	25.92	26.24	1,171,597	26.191	-0.40%
2012-09-10	0	50.05	50.00	50.40	49.00	50.45	283,262	14,159,091	49.986	26.32	26.29	26.50	25.76	26.53	538,748	26.281	1.62%
2012-09-07	0	49.25	49.00	49.30	48.30	49.35	280,000	13,734,425	49.052	25.89	25.76	25.92	25.40	25.95	532,544	25.790	2.60%
2012-09-06	0	48.00	47.60	48.15	47.55	48.80	290,058	13,922,329	47.998	25.24	25.03	25.32	25.00	25.66	551,674	25.237	-0.83%
2012-09-05	0	48.40	48.15	48.40	48.10	48.85	231,910	11,241,953	48.475	25.45	25.32	25.45	25.29	25.68	441,080	25.487	-0.92%
2012-09-04	0	48.85	48.50	48.85	48.05	48.95	110,000	5,326,950	48.427	25.68	25.50	25.68	25.26	25.74	209,214	25.462	0.31%
2012-09-03	0	48.70	48.30	48.75	47.95	48.75	255,600	12,376,112	48.420	25.61	25.40	25.63	25.21	25.63	486,137	25.458	0.62%
2012-08-31	0	48.40	48.20	48.55	47.55	48.80	498,506	24,103,526	48.352	25.45	25.34	25.53	25.00	25.66	948,130	25.422	1.68%
2012-08-30	0	47.60	47.60	47.70	47.10	48.15	335,500	15,914,050	47.434	25.03	25.03	25.08	24.76	25.32	638,102	24.940	-0.94%
2012-08-29	0	48.05	47.95	48.05	47.80	49.00	389,257	18,851,324	48.429	25.26	25.21	25.26	25.13	25.76	740,345	25.463	-2.04%
2012-08-28	0	49.05	49.05	49.45	48.70	50.25	423,540	20,990,850	49.560	25.79	25.79	26.00	25.61	26.42	805,549	26.058	-1.90%
2012-08-27	0	50.00	50.00	50.05	50.00	50.25	36,000	1,802,325	50.065	26.29	26.29	26.32	26.29	26.42	68,470	26.323	0.38%
2012-08-24	0	50.00	50.00	50.05	49.95	50.15	126,000	6,303,800	50.030	26.19	26.19	26.22	26.16	26.27	240,559	26.205	-0.50%
2012-08-23	0	50.25	50.20	50.25	49.80	50.50	200,000	10,029,750	50.149	26.32	26.29	26.32	26.08	26.45	381,840	26.267	0.40%
2012-08-22	0	50.05	50.00	50.25	50.00	50.25	91,500	4,590,300	50.167	26.22	26.19	26.32	26.19	26.32	174,692	26.277	-0.30%
2012-08-21	0	50.20	50.20	50.30	49.75	50.25	379,000	18,938,442	49.970	26.29	26.29	26.35	26.06	26.32	723,586	26.173	2.45%
2012-08-20	0	49.00	49.00	49.05	48.40	49.20	119,000	5,818,500	48.895	25.67	25.67	25.69	25.35	25.77	227,195	25.610	1.03%
2012-08-17	0	48.50	48.45	48.70	48.40	49.50	313,261	15,256,439	48.702	25.40	25.38	25.51	25.35	25.93	598,077	25.509	-1.12%
2012-08-16	0	49.05	48.95	49.05	48.90	49.95	306,630	15,091,805	49.218	25.69	25.64	25.69	25.61	26.16	585,417	25.780	0.00%
2012-08-15	0	49.05	48.95	49.20	48.80	50.30	78,418	3,869,541	49.345	25.69	25.64	25.77	25.56	26.35	149,715	25.846	-1.70%
2012-08-14	0	49.90	49.75	49.95	49.60	50.15	141,439	7,051,165	49.853	26.14	26.06	26.16	25.98	26.27	270,035	26.112	-0.40%
2012-08-13	0	50.10	49.70	50.10	49.20	50.10	289,941	14,413,035	49.710	26.24	26.03	26.24	25.77	26.24	553,555	26.037	0.91%
2012-08-10	0	49.65	49.30	49.65	49.20	49.95	265,544	13,149,646	49.520	26.01	25.82	26.01	25.77	26.16	506,976	25.937	0.00%
2012-08-09	0	49.65	49.50	49.70	49.30	50.35	214,052	10,664,495	49.822	26.01	25.93	26.03	25.82	26.37	408,668	26.096	0.40%
2012-08-08	0	49.45	49.15	49.45	49.00	50.90	362,421	17,968,403	49.579	25.90	25.74	25.90	25.67	26.66	691,933	25.968	-0.70%
2012-08-07	0	49.80	49.75	49.80	49.45	50.00	189,000	9,408,273	49.779	26.08	26.06	26.08	25.90	26.19	360,838	26.073	-0.10%
2012-08-06	0	49.85	49.70	49.95	49.65	50.70	430,609	21,562,670	50.075	26.11	26.03	26.16	26.01	26.56	822,118	26.228	1.73%
2012-08-03	0	49.00	48.85	49.05	48.45	49.05	194,821	9,513,800	48.834	25.67	25.59	25.69	25.38	25.69	371,952	25.578	-0.61%
2012-08-02	0	49.30	48.80	49.25	47.55	50.85	914,039	45,330,536	49.594	25.82	25.56	25.80	24.91	26.63	1,745,081	25.976	0.82%
2012-08-01	0	48.90	48.85	48.90	48.65	50.00	346,598	17,008,718	49.073	25.61	25.59	25.61	25.48	26.19	661,724	25.704	-2.78%
2012-07-31	0	50.30	50.75	51.95	48.40	51.75	902,681	44,498,522	49.296	26.35	26.58	27.21	25.35	27.11	1,723,397	25.820	5.34%
2012-07-30	0	47.75	47.70	47.80	46.80	47.80	174,000	8,248,650	47.406	25.01	24.98	25.04	24.51	25.04	332,200	24.830	1.60%
2012-07-27	0	47.00	46.60	47.05	46.60	47.45	240,000	11,259,100	46.913	24.62	24.41	24.64	24.41	24.85	458,208	24.572	0.53%
2012-07-26	0	46.75	46.55	46.85	46.30	47.05	338,351	15,836,973	46.806	24.49	24.38	24.54	24.25	24.64	645,979	24.516	-0.32%
2012-07-25	0	46.90	46.60	46.95	45.80	47.10	192,503	8,975,388	46.625	24.57	24.41	24.59	23.99	24.67	367,526	24.421	1.08%
2012-07-24	0	46.40	46.35	46.40	45.80	47.25	209,000	9,717,400	46.495	24.30	24.28	24.30	23.99	24.75	399,022	24.353	-2.11%
2012-07-23	0	47.40	47.10	47.40	47.00	48.20	126,000	5,959,550	47.298	24.83	24.67	24.83	24.62	25.25	240,559	24.774	-2.17%
2012-07-20	0	48.45	48.55	48.75	48.40	49.10	299,545	14,586,941	48.697	25.38	25.43	25.53	25.35	25.72	571,891	25.507	-0.92%
2012-07-19	0	48.90	48.50	48.90	48.40	49.90	514,865	25,173,680	48.894	25.61	25.40	25.61	25.35	26.14	982,979	25.610	-0.81%
2012-07-18	0	49.30	48.85	49.30	48.10	49.75	824,615	40,537,029	49.159	25.82	25.59	25.82	25.19	26.06	1,574,353	25.748	-0.60%
2012-07-17	0	49.60	49.25	49.75	47.95	49.90	425,000	20,908,012	49.195	25.98	25.80	26.06	25.12	26.14	811,409	25.768	3.55%
2012-07-16	0	47.90	47.50	47.90	47.50	48.45	84,078	4,032,854	47.966	25.09	24.88	25.09	24.88	25.38	160,522	25.123	0.31%
2012-07-13	0	47.75	47.35	47.75	47.35	48.25	260,059	12,413,397	47.733	25.01	24.80	25.01	24.80	25.27	496,504	25.002	1.06%
2012-07-12	0	47.25	47.10	47.30	47.05	48.75	245,000	11,635,825	47.493	24.75	24.67	24.77	24.64	25.53	467,753	24.876	-3.08%
2012-07-11	0	48.75	48.70	48.75	47.70	49.00	332,189	16,112,488	48.504	25.53	25.51	25.53	24.98	25.67	634,215	25.405	1.25%
2012-07-10	0	48.15	47.95	48.45	47.95	49.00	177,000	8,567,652	48.405	25.22	25.12	25.38	25.12	25.67	337,928	25.353	-1.13%
2012-07-09	0	48.70	48.25	48.80	48.30	49.40	170,385	8,299,884	48.713	25.51	25.27	25.56	25.30	25.87	325,299	25.515	-2.60%
2012-07-06	0	50.00	49.85	50.00	48.50	50.15	461,664	22,980,120	49.777	26.19	26.11	26.19	25.40	26.27	881,408	26.072	1.11%
2012-07-05	0	49.45	49.30	49.70	48.60	49.85	593,567	29,190,920	49.179	25.90	25.82	26.03	25.46	26.11	1,133,237	25.759	1.12%
2012-07-04	0	48.90	48.75	48.90	48.55	49.20	312,170	15,233,406	48.798	25.61	25.53	25.61	25.43	25.77	595,994	25.560	-0.51%
2012-07-03	0	49.15	48.90	49.25	48.00	49.35	615,302	29,952,609	48.680	25.74	25.61	25.80	25.14	25.85	1,174,733	25.497	3.36%
2012-06-29	0	47.55	47.55	48.00	47.20	48.15	630,135	30,023,741	47.647	24.91	24.91	25.14	24.72	25.22	1,203,052	24.956	1.39%
2012-06-28	0	46.90	46.90	47.20	46.70	47.30	686,214	32,243,901	46.988	24.57	24.57	24.72	24.46	24.77	1,310,118	24.611	0.64%
2012-06-27	0	46.60	46.50	46.75	45.15	46.70	219,000	10,144,225	46.321	24.41	24.36	24.49	23.65	24.46	418,114	24.262	1.53%
2012-06-26	0	45.90	45.70	46.00	45.30	46.00	389,000	17,742,114	45.610	24.04	23.94	24.09	23.73	24.09	742,678	23.889	0.77%
2012-06-25	0	45.55	45.25	45.60	44.55	45.60	408,000	18,406,061	45.113	23.86	23.70	23.88	23.33	23.88	778,953	23.629	1.00%
2012-06-22	0	45.10	44.90	45.20	44.10	45.20	915,533	41,201,349	45.003	23.62	23.52	23.67	23.10	23.67	1,747,934	23.571	0.89%
2012-06-21	0	44.70	44.60	44.85	44.55	46.55	758,447	34,426,237	45.390	23.41	23.36	23.49	23.33	24.38	1,448,025	23.775	-4.18%
2012-06-20	0	46.65	46.40	46.65	45.90	47.50	342,455	15,907,729	46.452	24.43	24.30	24.43	24.04	24.88	653,814	24.331	0.97%
2012-06-19	0	46.20	46.05	46.35	46.10	46.45	253,447	11,726,477	46.268	24.20	24.12	24.28	24.15	24.33	483,880	24.234	-0.54%
2012-06-18	0	46.45	46.30	46.45	46.20	46.75	111,105	5,180,619	46.628	24.33	24.25	24.33	24.20	24.49	212,121	24.423	0.32%
2012-06-15	0	46.30	45.85	46.40	45.85	46.95	437,141	20,182,205	46.169	24.25	24.02	24.30	24.02	24.59	834,589	24.182	1.20%
2012-06-14	0	45.75	45.65	46.05	45.65	46.90	308,719	14,166,189	45.887	23.96	23.91	24.12	23.91	24.57	589,406	24.035	-1.82%
2012-06-13	0	46.60	46.40	46.65	45.80	46.70	374,594	17,351,176	46.320	24.41	24.30	24.43	23.99	24.46	715,174	24.261	0.32%
2012-06-12	0	46.45	46.50	46.75	46.25	47.00	360,121	16,748,371	46.508	24.33	24.36	24.49	24.22	24.62	687,542	24.360	-1.90%
2012-06-11	0	47.35	47.30	47.45	46.25	47.45	208,651	9,815,720	47.044	24.80	24.77	24.85	24.22	24.85	398,356	24.641	3.72%
2012-06-08	0	45.65	45.35	45.65	44.65	45.70	352,040	15,918,333	45.217	23.91	23.75	23.91	23.39	23.94	672,114	23.684	0.77%
2012-06-07	0	45.30	45.05	45.30	45.00	45.60	233,355	10,568,394	45.289	23.73	23.60	23.73	23.57	23.88	445,521	23.721	0.78%
2012-06-06	0	44.95	44.95	45.20	44.60	45.50	412,635	18,632,272	45.154	23.54	23.54	23.67	23.36	23.83	787,802	23.651	-0.11%
2012-06-05	0	45.00	45.00	45.25	44.55	45.60	296,244	13,400,300	45.234	23.57	23.57	23.70	23.33	23.88	565,588	23.693	1.47%
2012-06-04	0	44.35	44.15	44.45	43.65	44.65	365,045	16,111,769	44.136	23.23	23.12	23.28	22.86	23.39	696,943	23.118	-0.78%
2012-06-01	0	44.70	44.70	44.95	44.10	45.95	706,272	31,741,035	44.942	23.41	23.41	23.54	23.10	24.07	1,348,413	23.540	-0.45%
2012-05-31	0	44.90	44.85	45.45	44.40	45.80	1,101,640	49,580,592	45.006	23.52	23.49	23.81	23.26	23.99	2,103,249	23.573	-0.22%
2012-05-30	0	45.00	44.95	45.20	44.95	46.20	334,235	15,143,682	45.308	23.57	23.54	23.67	23.54	24.20	638,121	23.732	-2.49%
2012-05-29	0	46.15	46.00	46.20	45.05	46.20	311,828	14,273,742	45.774	24.17	24.09	24.20	23.60	24.20	595,341	23.976	1.21%
2012-05-28	0	45.60	45.55	45.60	45.45	45.95	120,000	5,474,650	45.622	23.88	23.86	23.88	23.81	24.07	229,104	23.896	-2.36%
2012-05-25	0	46.70	46.25	46.80	45.10	46.80	591,423	27,280,800	46.127	24.46	24.22	24.51	23.62	24.51	1,129,144	24.161	3.78%
2012-05-24	0	45.00	45.00	45.05	44.25	45.65	463,133	20,851,870	45.024	23.57	23.57	23.60	23.18	23.91	884,213	23.582	-0.22%
2012-05-23	0	45.10	45.00	45.10	44.65	45.20	614,684	27,628,677	44.948	23.62	23.57	23.62	23.39	23.67	1,173,553	23.543	-1.64%
2012-05-22	0	45.85	45.80	46.05	45.50	46.45	703,733	32,377,149	46.008	24.02	23.99	24.12	23.83	24.33	1,343,566	24.098	1.44%
2012-05-21	0	45.20	44.95	45.25	44.50	45.60	541,223	24,356,371	45.002	23.67	23.54	23.70	23.31	23.88	1,033,302	23.571	0.00%
2012-05-18	0	45.20	45.20	45.50	44.75	46.05	288,402	13,069,701	45.318	23.67	23.67	23.83	23.44	24.12	550,617	23.736	-1.85%
2012-05-17	0	46.05	45.80	46.10	45.30	46.85	579,484	26,674,878	46.032	24.12	23.99	24.15	23.73	24.54	1,106,350	24.111	1.10%
2012-05-16	0	45.55	45.25	45.55	45.25	46.45	339,409	15,473,886	45.591	23.86	23.70	23.86	23.70	24.33	647,999	23.879	-2.67%
2012-05-15	0	46.80	46.70	47.20	46.65	47.40	388,646	18,300,414	47.088	24.51	24.46	24.72	24.43	24.83	742,002	24.664	1.08%
2012-05-14	0	46.30	46.10	46.40	46.10	46.45	204,000	9,424,793	46.200	24.25	24.15	24.30	24.15	24.33	389,476	24.199	0.22%
2012-05-11	0	46.20	46.05	46.20	45.75	48.00	931,170	43,019,124	46.199	24.20	24.12	24.20	23.96	25.14	1,777,788	24.198	-2.84%
2012-05-10	0	47.55	47.30	47.55	47.30	48.80	1,160,000	55,298,075	47.671	24.91	24.77	24.91	24.77	25.56	2,214,670	24.969	0.11%
2012-05-09	0	47.50	47.50	47.55	47.50	48.30	185,653	8,874,840	47.803	24.88	24.88	24.91	24.88	25.30	354,448	25.038	-1.04%
2012-05-08	0	48.00	47.70	48.05	47.30	48.45	194,000	9,291,775	47.896	25.14	24.98	25.17	24.77	25.38	370,384	25.087	-0.10%
2012-05-07	0	48.05	48.00	48.20	47.90	48.50	570,100	27,427,835	48.111	25.17	25.14	25.25	25.09	25.40	1,088,434	25.199	-0.52%
2012-05-04	0	48.30	48.25	48.30	47.70	48.30	317,042	15,260,497	48.134	25.30	25.27	25.30	24.98	25.30	605,296	25.212	-0.62%
2012-05-03	0	48.60	48.40	48.65	48.40	49.10	541,460	26,429,592	48.812	25.46	25.35	25.48	25.35	25.72	1,033,754	25.567	-0.61%
2012-05-02	0	48.90	48.70	48.95	48.45	50.45	685,607	33,726,343	49.192	25.61	25.51	25.64	25.38	26.42	1,308,959	25.766	0.41%
2012-04-30	0	48.70	48.65	48.90	48.15	49.15	541,073	26,276,905	48.564	25.51	25.48	25.61	25.22	25.74	1,033,015	25.437	1.88%
2012-04-27	0	47.80	47.80	48.10	47.75	49.25	286,562	13,862,242	48.374	25.04	25.04	25.19	25.01	25.80	547,104	25.338	-2.25%
2012-04-26	0	48.90	48.80	49.00	48.70	49.10	174,252	8,534,103	48.976	25.61	25.56	25.67	25.51	25.72	332,682	25.652	0.62%
2012-04-25	0	48.60	48.60	48.85	48.60	49.45	276,868	13,531,554	48.874	25.46	25.46	25.59	25.46	25.90	528,596	25.599	-0.51%
2012-04-24	0	48.85	48.80	49.10	48.20	49.60	209,808	10,232,659	48.772	25.59	25.56	25.72	25.25	25.98	400,565	25.546	0.41%
2012-04-23	0	48.65	48.65	48.85	48.55	49.70	108,066	5,288,259	48.935	25.48	25.48	25.59	25.43	26.03	206,319	25.631	-1.62%
2012-04-20	0	49.45	49.40	49.65	49.40	49.95	173,222	8,602,663	49.663	25.90	25.87	26.01	25.87	26.16	330,715	26.012	-0.34%
2012-04-19	0	50.00	49.95	50.20	49.75	50.30	453,237	22,676,996	50.033	25.99	25.96	26.09	25.86	26.15	871,946	26.007	0.10%
2012-04-18	0	49.95	49.60	49.95	49.65	50.55	434,237	21,754,113	50.097	25.96	25.78	25.96	25.81	26.28	835,393	26.041	0.60%
2012-04-17	0	49.65	49.60	49.90	49.30	49.90	199,715	9,910,959	49.626	25.81	25.78	25.94	25.63	25.94	384,216	25.795	0.30%
2012-04-16	0	49.50	49.25	49.50	48.80	49.65	135,580	6,678,846	49.261	25.73	25.60	25.73	25.37	25.81	260,831	25.606	0.20%
2012-04-13	0	49.40	49.40	49.55	49.25	50.10	331,156	16,429,440	49.612	25.68	25.68	25.76	25.60	26.04	637,084	25.788	-0.10%
2012-04-12	0	49.45	49.40	49.60	49.30	51.05	556,598	27,707,535	49.780	25.70	25.68	25.78	25.63	26.54	1,070,794	25.876	-0.60%
2012-04-11	0	49.75	49.50	49.75	48.55	50.10	227,350	11,239,973	49.439	25.86	25.73	25.86	25.24	26.04	437,380	25.698	0.91%
2012-04-10	0	49.30	49.20	49.40	49.00	50.45	563,183	27,893,694	49.529	25.63	25.57	25.68	25.47	26.22	1,083,462	25.745	-2.76%
2012-04-05	0	50.70	50.55	50.70	50.15	51.00	664,179	33,596,672	50.584	26.35	26.28	26.35	26.07	26.51	1,277,760	26.293	-1.46%
2012-04-03	0	51.45	51.35	51.40	50.30	51.75	1,047,342	53,167,962	50.765	26.74	26.69	26.72	26.15	26.90	2,014,896	26.387	3.21%
2012-04-02	0	49.85	49.80	50.10	49.75	51.00	528,964	26,532,971	50.160	25.91	25.89	26.04	25.86	26.51	1,017,631	26.073	-0.80%
2012-03-30	0	50.25	49.65	50.30	48.60	50.35	1,388,252	69,020,058	49.717	26.12	25.81	26.15	25.26	26.17	2,670,746	25.843	-0.79%
2012-03-29	0	50.65	50.30	50.65	50.15	50.95	411,000	20,792,003	50.589	26.33	26.15	26.33	26.07	26.48	790,690	26.296	0.20%
2012-03-28	0	50.55	50.55	50.60	49.75	50.65	552,350	27,790,988	50.314	26.28	26.28	26.30	25.86	26.33	1,062,621	26.153	1.40%
2012-03-27	0	49.85	49.70	49.90	49.60	50.30	1,193,200	59,598,808	49.949	25.91	25.83	25.94	25.78	26.15	2,295,501	25.963	0.10%
2012-03-26	0	49.80	49.75	49.90	49.75	51.40	640,120	32,142,944	50.214	25.89	25.86	25.94	25.86	26.72	1,231,475	26.101	0.30%
2012-03-23	0	49.65	49.50	49.70	49.50	50.00	364,020	18,078,951	49.665	25.81	25.73	25.83	25.73	25.99	700,309	25.816	-0.40%
2012-03-22	0	49.85	49.80	49.90	49.80	51.00	436,811	21,927,835	50.200	25.91	25.89	25.94	25.89	26.51	840,345	26.094	-0.99%
2012-03-21	0	50.35	50.25	50.60	50.20	51.40	496,000	25,029,350	50.462	26.17	26.12	26.30	26.09	26.72	954,214	26.230	-1.47%
2012-03-20	0	51.10	51.00	51.05	50.60	51.50	290,887	14,872,130	51.127	26.56	26.51	26.54	26.30	26.77	559,614	26.576	0.39%
2012-03-19	0	50.90	50.60	50.90	50.60	51.50	375,868	19,194,553	51.067	26.46	26.30	26.46	26.30	26.77	723,102	26.545	0.00%
2012-03-16	0	50.90	50.95	51.15	50.50	51.25	803,379	40,793,285	50.777	26.46	26.48	26.59	26.25	26.64	1,545,556	26.394	0.00%
2012-03-15	0	50.90	50.60	50.95	50.55	51.70	356,000	18,080,650	50.788	26.46	26.30	26.48	26.28	26.87	684,880	26.400	-1.17%
2012-03-14	0	51.50	51.35	51.70	51.35	52.05	329,333	17,013,166	51.659	26.77	26.69	26.87	26.69	27.06	633,577	26.853	0.19%
2012-03-13	0	51.40	51.35	51.65	51.35	51.90	330,469	17,041,104	51.566	26.72	26.69	26.85	26.69	26.98	635,763	26.804	-0.19%
2012-03-12	0	51.50	51.15	51.50	50.85	52.00	204,400	10,453,575	51.143	26.77	26.59	26.77	26.43	27.03	393,229	26.584	-0.68%
2012-03-09	0	51.85	51.90	52.05	51.25	52.95	553,038	28,754,171	51.993	26.95	26.98	27.06	26.64	27.52	1,063,945	27.026	-0.48%
2012-03-08	0	52.10	51.90	52.15	51.00	52.10	812,800	41,989,620	51.660	27.08	26.98	27.11	26.51	27.08	1,563,680	26.853	2.16%
2012-03-07	0	51.00	50.95	51.00	50.00	51.10	723,862	36,501,841	50.427	26.51	26.48	26.51	25.99	26.56	1,392,579	26.212	0.20%
2012-03-06	0	50.90	50.65	51.10	50.75	52.10	162,994	8,347,696	51.215	26.46	26.33	26.56	26.38	27.08	313,571	26.621	-2.02%
2012-03-05	0	51.95	51.90	51.95	51.75	53.15	549,535	28,668,609	52.169	27.00	26.98	27.00	26.90	27.63	1,057,206	27.117	-1.70%
2012-03-02	0	52.85	52.85	53.20	52.75	53.40	392,329	20,818,222	53.063	27.47	27.47	27.65	27.42	27.76	754,770	27.582	0.19%
2012-03-01	0	52.75	52.50	52.80	51.05	53.00	525,506	27,581,360	52.485	27.42	27.29	27.45	26.54	27.55	1,010,978	27.282	0.29%
2012-02-29	0	52.60	52.25	52.90	52.25	53.85	1,281,243	67,716,023	52.852	27.34	27.16	27.50	27.16	27.99	2,464,880	27.472	-2.68%
2012-02-28	0	54.05	54.00	54.25	52.90	54.50	397,200	21,316,165	53.666	28.10	28.07	28.20	27.50	28.33	764,141	27.896	1.31%
2012-02-27	0	53.35	53.25	53.40	53.10	53.65	666,300	35,546,415	53.349	27.73	27.68	27.76	27.60	27.89	1,281,841	27.731	-0.56%
2012-02-24	0	53.65	53.50	53.70	52.75	53.70	623,000	33,264,150	53.393	27.89	27.81	27.91	27.42	27.91	1,198,539	27.754	-0.19%
2012-02-23	0	53.75	53.35	53.80	52.50	53.80	227,882	12,121,990	53.194	27.94	27.73	27.97	27.29	27.97	438,404	27.650	-0.09%
2012-02-22	0	53.80	53.40	53.85	52.70	53.90	551,016	29,478,893	53.499	27.97	27.76	27.99	27.39	28.02	1,060,055	27.809	0.65%
2012-02-21	0	53.45	53.15	53.45	52.70	54.20	127,913	6,816,845	53.293	27.78	27.63	27.78	27.39	28.17	246,081	27.702	-1.02%
2012-02-20	0	54.00	53.60	54.00	53.50	54.95	832,650	45,039,485	54.092	28.07	27.86	28.07	27.81	28.56	1,601,868	28.117	0.84%
2012-02-17	0	53.55	53.35	53.70	52.20	53.95	945,478	50,566,414	53.482	27.84	27.73	27.91	27.13	28.04	1,818,929	27.800	3.58%
2012-02-16	0	51.70	51.50	51.80	51.35	53.50	508,200	26,608,540	52.358	26.87	26.77	26.93	26.69	27.81	977,685	27.216	-2.45%
2012-02-15	0	53.00	52.90	53.00	50.30	53.40	1,289,155	68,027,865	52.769	27.55	27.50	27.55	26.15	27.76	2,480,101	27.429	5.16%
2012-02-14	0	50.40	50.20	50.50	49.55	50.80	476,700	24,078,705	50.511	26.20	26.09	26.25	25.76	26.41	917,085	26.256	0.80%
2012-02-13	0	50.00	49.80	50.05	49.60	50.40	582,174	29,142,722	50.058	25.99	25.89	26.02	25.78	26.20	1,119,997	26.020	-0.70%
2012-02-10	0	50.35	50.10	50.50	50.00	51.00	661,000	33,356,102	50.463	26.17	26.04	26.25	25.99	26.51	1,271,644	26.231	0.40%
2012-02-09	0	50.15	50.10	50.25	49.95	51.60	878,296	44,171,347	50.292	26.07	26.04	26.12	25.96	26.82	1,689,683	26.142	0.10%
2012-02-08	0	50.10	50.05	50.55	49.35	50.55	720,177	36,062,060	50.074	26.04	26.02	26.28	25.65	26.28	1,385,490	26.028	-0.20%
2012-02-07	0	50.20	49.90	50.20	49.60	50.95	751,870	37,609,825	50.022	26.09	25.94	26.09	25.78	26.48	1,446,462	26.001	0.60%
2012-02-06	0	49.90	49.75	50.00	48.15	50.45	850,000	42,430,538	49.918	25.94	25.86	25.99	25.03	26.22	1,635,246	25.947	3.96%
2012-02-03	0	48.00	47.95	48.00	47.70	48.85	693,006	33,390,634	48.182	24.95	24.92	24.95	24.79	25.39	1,333,218	25.045	-0.62%
2012-02-02	0	48.30	48.30	48.50	47.80	49.40	1,238,000	60,102,550	48.548	25.11	25.11	25.21	24.85	25.68	2,381,688	25.235	-0.41%
2012-02-01	0	48.50	48.45	48.50	47.40	49.25	1,132,049	54,874,766	48.474	25.21	25.18	25.21	24.64	25.60	2,177,857	25.197	-1.52%
2012-01-31	0	49.25	48.80	49.25	47.80	49.25	783,000	38,080,269	48.634	25.60	25.37	25.60	24.85	25.60	1,506,350	25.280	1.55%
2012-01-30	0	48.50	48.10	48.50	47.70	49.15	697,000	33,608,440	48.219	25.21	25.00	25.21	24.79	25.55	1,340,902	25.064	-0.31%
2012-01-27	0	48.65	48.55	48.85	48.50	49.50	1,756,569	85,707,887	48.793	25.29	25.24	25.39	25.21	25.73	3,379,321	25.362	-1.72%
2012-01-26	0	49.50	49.45	49.50	49.45	51.05	956,894	47,529,660	49.671	25.73	25.70	25.73	25.70	26.54	1,840,891	25.819	2.80%
2012-01-20	0	48.15	48.05	48.20	47.85	49.60	1,579,700	76,313,214	48.309	25.03	24.98	25.05	24.87	25.78	3,039,057	25.111	-2.43%
2012-01-19	0	49.35	49.00	49.40	46.30	49.90	1,087,132	52,743,159	48.516	25.65	25.47	25.68	24.07	25.94	2,091,445	25.219	7.40%
2012-01-18	0	45.95	45.80	45.85	45.20	46.25	748,946	34,352,788	45.868	23.88	23.81	23.83	23.49	24.04	1,440,837	23.842	1.77%
2012-01-17	0	45.15	44.80	44.85	44.10	45.35	794,000	35,357,581	44.531	23.47	23.29	23.31	22.92	23.57	1,527,512	23.147	1.92%
2012-01-16	0	44.30	44.10	44.35	43.30	44.70	746,000	32,962,897	44.186	23.03	22.92	23.05	22.51	23.24	1,435,169	22.968	-1.66%
2012-01-13	0	45.05	44.90	45.20	44.45	45.60	455,904	20,544,439	45.063	23.42	23.34	23.49	23.11	23.70	877,077	23.424	1.24%
2012-01-12	0	44.50	44.25	44.50	44.05	44.75	441,000	19,626,775	44.505	23.13	23.00	23.13	22.90	23.26	848,404	23.134	1.14%
2012-01-11	0	44.00	43.75	44.05	43.80	44.40	439,384	19,363,538	44.070	22.87	22.74	22.90	22.77	23.08	845,295	22.907	-0.45%
2012-01-10	0	44.20	44.10	44.20	43.80	44.30	548,600	24,211,655	44.134	22.98	22.92	22.98	22.77	23.03	1,055,407	22.941	2.08%
2012-01-09	0	43.30	43.25	43.30	42.60	43.75	939,000	40,412,900	43.038	22.51	22.48	22.51	22.14	22.74	1,806,466	22.371	-0.35%
2012-01-06	0	43.45	43.20	43.45	43.20	44.05	352,917	15,366,673	43.542	22.59	22.46	22.59	22.46	22.90	678,948	22.633	-0.80%
2012-01-05	0	43.80	43.75	43.80	43.65	44.80	194,092	8,516,309	43.878	22.77	22.74	22.77	22.69	23.29	373,398	22.808	-1.35%
2012-01-04	0	44.40	44.35	44.40	43.65	44.40	551,720	24,327,549	44.094	23.08	23.05	23.08	22.69	23.08	1,061,409	22.920	3.50%
2012-01-03	0	42.90	42.75	43.20	42.65	43.20	115,669	4,968,916	42.958	22.30	22.22	22.46	22.17	22.46	222,526	22.330	0.82%
2011-12-30	0	42.55	42.30	42.35	42.30	43.65	440,682	18,742,750	42.531	22.12	21.99	22.01	21.99	22.69	847,792	22.108	-2.52%
2011-12-29	0	43.65	43.40	43.65	42.00	43.65	284,688	12,257,118	43.055	22.69	22.56	22.69	21.83	22.69	547,688	22.380	0.92%
2011-12-28	0	43.25	43.25	43.65	42.90	43.75	249,122	10,807,563	43.383	22.48	22.48	22.69	22.30	22.74	479,266	22.550	-0.57%
2011-12-23	0	43.50	43.45	43.55	42.25	43.55	638,000	27,457,250	43.036	22.61	22.59	22.64	21.96	22.64	1,227,397	22.370	4.32%
2011-12-22	0	41.70	41.55	41.70	41.55	42.40	730,375	30,535,277	41.808	21.68	21.60	21.68	21.60	22.04	1,405,109	21.732	-0.48%
2011-12-21	0	41.90	41.85	42.20	41.80	43.40	554,140	23,436,696	42.294	21.78	21.75	21.94	21.73	22.56	1,066,065	21.984	-1.64%
2011-12-20	0	42.60	42.40	42.70	41.05	42.90	586,000	24,633,425	42.037	22.14	22.04	22.20	21.34	22.30	1,127,358	21.851	1.91%
2011-12-19	0	41.80	41.75	42.20	41.45	42.20	845,979	35,274,039	41.696	21.73	21.70	21.94	21.55	21.94	1,627,510	21.674	-0.95%
2011-12-16	0	42.20	42.45	42.65	40.80	42.95	1,429,084	60,315,520	42.206	21.94	22.07	22.17	21.21	22.33	2,749,299	21.939	1.93%
2011-12-15	0	41.40	41.20	41.70	41.20	42.40	812,000	33,980,938	41.848	21.52	21.42	21.68	21.42	22.04	1,562,141	21.753	-3.72%
2011-12-14	0	43.00	42.90	43.05	42.85	43.95	1,638,584	70,485,834	43.016	22.35	22.30	22.38	22.27	22.85	3,152,339	22.360	0.12%
2011-12-13	0	42.95	42.80	43.00	42.55	43.40	353,413	15,145,489	42.855	22.33	22.25	22.35	22.12	22.56	679,903	22.276	-0.81%
2011-12-12	0	43.30	43.10	43.30	42.95	45.50	917,820	40,261,440	43.866	22.51	22.40	22.51	22.33	23.65	1,765,720	22.802	-0.46%
2011-12-09	0	43.50	43.35	43.85	42.25	44.35	862,817	37,902,514	43.929	22.61	22.53	22.79	21.96	23.05	1,659,904	22.834	0.12%
2011-12-08	0	43.45	43.45	43.60	43.00	45.00	737,083	32,025,134	43.448	22.59	22.59	22.66	22.35	23.39	1,418,014	22.584	-3.44%
2011-12-07	0	45.00	44.75	44.85	44.05	45.35	547,000	24,426,950	44.656	23.39	23.26	23.31	22.90	23.57	1,052,329	23.212	3.21%
2011-12-06	0	43.60	43.60	43.85	43.25	44.55	541,163	23,633,784	43.672	22.66	22.66	22.79	22.48	23.16	1,041,100	22.701	-1.02%
2011-12-05	0	44.05	44.05	44.20	43.85	44.60	418,050	18,449,036	44.131	22.90	22.90	22.98	22.79	23.18	804,253	22.939	-0.34%
2011-12-02	0	44.20	43.80	44.30	43.40	45.00	898,041	39,369,343	43.839	22.98	22.77	23.03	22.56	23.39	1,727,668	22.788	1.03%
2011-12-01	0	43.75	43.70	44.15	42.90	44.80	892,750	39,154,012	43.858	22.74	22.72	22.95	22.30	23.29	1,717,489	22.797	7.63%
2011-11-30	0	40.65	40.50	40.70	40.20	41.60	1,078,100	43,800,728	40.628	21.13	21.05	21.16	20.90	21.62	2,074,069	21.118	-3.10%
2011-11-29	0	41.95	41.80	42.25	41.45	42.65	529,725	22,258,154	42.018	21.81	21.73	21.96	21.55	22.17	1,019,095	21.841	0.12%
2011-11-28	0	41.90	41.90	42.05	39.80	42.55	275,000	11,538,700	41.959	21.78	21.78	21.86	20.69	22.12	529,050	21.810	4.75%
2011-11-25	0	40.00	39.85	40.30	39.80	40.85	419,000	16,802,850	40.102	20.79	20.71	20.95	20.69	21.23	806,080	20.845	-1.60%
2011-11-24	0	40.65	40.65	40.90	40.65	41.20	529,000	21,635,800	40.899	21.13	21.13	21.26	21.13	21.42	1,017,700	21.260	-1.57%
2011-11-23	0	41.30	41.30	41.45	41.10	42.75	925,722	38,390,064	41.470	21.47	21.47	21.55	21.36	22.22	1,780,922	21.556	-2.94%
2011-11-22	0	42.55	42.55	42.60	42.20	43.00	708,443	30,188,291	42.612	22.12	22.12	22.14	21.94	22.35	1,362,916	22.150	0.00%
2011-11-21	0	42.55	42.45	42.50	42.20	43.85	1,053,515	45,383,650	43.078	22.12	22.07	22.09	21.94	22.79	2,026,772	22.392	-3.30%
2011-11-18	0	44.00	44.00	44.10	43.35	44.65	724,307	31,838,731	43.958	22.87	22.87	22.92	22.53	23.21	1,393,436	22.849	-0.23%
2011-11-17	0	44.10	44.30	44.45	43.35	45.00	713,000	31,548,125	44.247	22.92	23.03	23.11	22.53	23.39	1,371,683	23.000	-0.34%
2011-11-16	0	44.25	44.00	44.30	43.75	45.75	572,174	25,357,146	44.317	23.00	22.87	23.03	22.74	23.78	1,100,759	23.036	-3.07%
2011-11-15	0	45.65	45.55	45.90	45.60	47.15	1,262,000	57,994,550	45.954	23.73	23.68	23.86	23.70	24.51	2,427,860	23.887	-3.28%
2011-11-14	0	47.20	47.20	47.40	47.15	48.60	1,034,500	49,219,813	47.578	24.53	24.53	24.64	24.51	25.26	1,990,191	24.731	-0.11%
2011-11-11	0	47.25	47.05	47.40	46.10	47.40	1,305,494	61,069,589	46.779	24.56	24.46	24.64	23.96	24.64	2,511,534	24.316	2.27%
2011-11-10	0	46.20	45.95	46.30	45.60	47.00	1,124,642	51,789,728	46.050	24.01	23.88	24.07	23.70	24.43	2,163,608	23.937	-5.62%
2011-11-09	0	48.95	48.90	49.00	47.70	49.55	1,240,000	60,764,321	49.003	25.44	25.42	25.47	24.79	25.76	2,385,536	25.472	1.24%
2011-11-08	0	48.35	48.25	48.30	48.05	49.00	1,103,000	53,436,063	48.446	25.13	25.08	25.11	24.98	25.47	2,121,972	25.182	-0.51%
2011-11-07	0	48.60	48.35	48.60	47.95	49.15	631,114	30,660,391	48.581	25.26	25.13	25.26	24.92	25.55	1,214,149	25.253	1.78%
2011-11-04	0	47.75	47.65	47.75	47.00	48.35	924,000	44,210,752	47.847	24.82	24.77	24.82	24.43	25.13	1,777,609	24.871	3.58%
2011-11-03	0	46.10	46.10	46.35	45.95	47.75	1,326,530	62,195,044	46.886	23.96	23.96	24.09	23.88	24.82	2,552,004	24.371	-3.15%
2011-11-02	0	47.60	47.40	47.70	46.65	48.00	1,669,000	79,153,717	47.426	24.74	24.64	24.79	24.25	24.95	3,210,854	24.652	-0.52%
2011-11-01	0	47.85	47.75	47.85	46.60	48.60	1,021,653	49,039,178	48.000	24.87	24.82	24.87	24.22	25.26	1,965,475	24.950	0.31%
2011-10-31	0	47.70	47.55	48.00	47.30	49.80	1,292,329	61,772,174	47.799	24.79	24.72	24.95	24.59	25.89	2,486,207	24.846	-2.75%
2011-10-28	0	49.05	48.75	49.35	47.00	49.45	758,184	36,633,272	48.317	25.50	25.34	25.65	24.43	25.70	1,458,609	25.115	5.14%
2011-10-27	0	46.65	46.65	46.70	45.90	46.70	481,100	22,267,200	46.284	24.25	24.25	24.27	23.86	24.27	925,549	24.058	1.19%
2011-10-26	0	46.10	46.05	46.60	45.05	46.60	611,000	27,982,150	45.797	23.96	23.94	24.22	23.42	24.22	1,175,453	23.805	-1.28%
2011-10-25	0	46.70	46.40	46.90	45.00	46.90	470,080	21,693,786	46.149	24.27	24.12	24.38	23.39	24.38	904,349	23.988	2.75%
2011-10-24	0	45.45	45.35	45.75	43.65	46.55	712,716	32,475,477	45.566	23.62	23.57	23.78	22.69	24.20	1,371,137	23.685	5.09%
2011-10-21	0	43.25	43.10	43.50	42.60	44.40	402,355	17,424,411	43.306	22.48	22.40	22.61	22.14	23.08	774,058	22.510	-1.14%
2011-10-20	0	43.75	43.75	44.15	43.55	46.10	542,000	23,914,550	44.123	22.74	22.74	22.95	22.64	23.96	1,042,710	22.935	-2.41%
2011-10-19	0	45.40	45.30	45.40	44.40	46.00	1,022,000	46,315,092	45.318	23.30	23.25	23.30	22.79	23.61	1,991,142	23.261	1.00%
2011-10-18	0	44.95	44.75	45.00	44.40	49.65	986,000	44,780,401	45.416	23.07	22.97	23.10	22.79	25.48	1,921,004	23.311	-4.36%
2011-10-17	0	47.00	46.50	47.00	45.80	47.00	901,223	41,953,332	46.552	24.12	23.87	24.12	23.51	24.12	1,755,835	23.894	2.62%
2011-10-14	0	45.80	45.65	45.80	44.45	45.85	467,000	21,138,075	45.264	23.51	23.43	23.51	22.81	23.53	909,847	23.233	1.33%
2011-10-13	0	45.20	45.05	45.10	44.15	45.35	955,000	42,566,500	44.572	23.20	23.12	23.15	22.66	23.28	1,860,607	22.878	2.73%
2011-10-12	0	44.00	43.90	44.00	41.90	44.10	1,214,889	52,125,698	42.906	22.58	22.53	22.58	21.51	22.64	2,366,944	22.022	3.53%
2011-10-11	0	42.50	42.10	42.55	42.00	43.30	1,111,000	47,015,450	42.318	21.81	21.61	21.84	21.56	22.22	2,164,539	21.721	1.07%
2011-10-10	0	42.05	41.85	42.05	41.00	42.90	699,603	29,308,853	41.894	21.58	21.48	21.58	21.04	22.02	1,363,022	21.503	2.56%
2011-10-07	0	41.00	40.85	41.05	39.50	41.70	667,000	27,178,188	40.747	21.04	20.97	21.07	20.27	21.40	1,299,503	20.914	4.19%
2011-10-06	0	39.35	39.30	39.35	37.60	41.60	1,891,267	74,721,785	39.509	20.20	20.17	20.20	19.30	21.35	3,684,717	20.279	7.66%
2011-10-04	0	36.55	36.70	36.75	36.20	37.95	2,204,659	81,876,408	37.138	18.76	18.84	18.86	18.58	19.48	4,295,293	19.062	-4.44%
2011-10-03	0	38.25	38.25	38.55	37.80	39.20	1,731,373	66,381,948	38.341	19.63	19.63	19.79	19.40	20.12	3,373,199	19.679	-4.02%
2011-09-30	0	39.85	39.85	39.90	38.85	44.40	3,812,532	151,939,520	39.853	20.45	20.45	20.48	19.94	22.79	7,427,879	20.455	1.14%
2011-09-28	0	39.40	39.25	39.65	39.20	40.95	1,293,450	51,062,466	39.478	20.22	20.15	20.35	20.12	21.02	2,520,002	20.263	-2.84%
2011-09-27	0	40.55	40.50	40.85	39.65	41.30	879,417	35,740,744	40.641	20.81	20.79	20.97	20.35	21.20	1,713,350	20.860	2.53%
2011-09-26	0	39.55	39.50	39.60	38.90	41.80	1,320,583	52,376,250	39.661	20.30	20.27	20.33	19.97	21.45	2,572,865	20.357	-1.98%
2011-09-23	0	40.35	40.35	40.55	38.90	40.75	1,783,250	71,229,318	39.944	20.71	20.71	20.81	19.97	20.92	3,474,270	20.502	4.40%
2011-09-22	0	38.65	38.60	39.00	37.95	39.00	807,008	31,199,566	38.661	19.84	19.81	20.02	19.48	20.02	1,572,277	19.844	-3.13%
2011-09-21	0	39.90	39.65	39.90	38.70	41.05	1,097,460	43,472,291	39.612	20.48	20.35	20.48	19.86	21.07	2,138,159	20.332	-2.80%
2011-09-20	0	41.05	41.00	41.10	40.65	41.85	651,611	26,600,886	40.823	21.07	21.04	21.10	20.86	21.48	1,269,521	20.953	0.49%
2011-09-19	0	40.85	40.75	40.90	40.15	40.95	870,893	35,460,225	40.717	20.97	20.92	20.99	20.61	21.02	1,696,743	20.899	0.25%
2011-09-16	0	40.75	40.75	40.80	40.75	43.25	1,116,447	46,806,779	41.925	20.92	20.92	20.94	20.92	22.20	2,175,151	21.519	-3.55%
2011-09-15	0	42.25	42.10	42.35	42.05	43.25	577,001	24,496,500	42.455	21.69	21.61	21.74	21.58	22.20	1,124,159	21.791	0.00%
2011-09-14	0	42.25	42.25	42.50	42.05	45.10	1,035,246	44,431,526	42.919	21.69	21.69	21.81	21.58	23.15	2,016,949	22.029	-3.65%
2011-09-12	0	43.85	43.65	43.85	43.55	46.35	667,000	29,431,775	44.126	22.51	22.40	22.51	22.35	23.79	1,299,503	22.648	-4.47%
2011-09-09	0	45.90	45.85	46.20	45.40	46.30	338,000	15,532,000	45.953	23.56	23.53	23.71	23.30	23.76	658,519	23.586	0.66%
2011-09-08	0	45.60	45.50	45.60	45.00	45.85	98,090	4,468,663	45.557	23.41	23.35	23.41	23.10	23.53	191,107	23.383	0.55%
2011-09-07	0	45.35	45.35	45.70	44.50	45.70	522,486	23,660,607	45.285	23.28	23.28	23.46	22.84	23.46	1,017,949	23.243	2.72%
2011-09-06	0	44.15	43.85	44.00	43.45	44.40	502,000	22,026,200	43.877	22.66	22.51	22.58	22.30	22.79	978,036	22.521	-0.23%
2011-09-05	0	44.25	44.15	44.25	43.60	46.00	929,775	41,182,641	44.293	22.71	22.66	22.71	22.38	23.61	1,811,462	22.734	-1.34%
2011-09-02	0	44.85	44.85	44.95	44.60	46.60	437,525	20,025,098	45.769	23.02	23.02	23.07	22.89	23.92	852,421	23.492	-2.29%
2011-09-01	0	45.90	45.80	46.00	45.75	46.80	681,976	31,535,956	46.242	23.56	23.51	23.61	23.48	24.02	1,328,680	23.735	0.88%
2011-08-31	0	45.50	45.40	45.85	44.80	45.90	915,851	41,468,432	45.279	23.35	23.30	23.53	22.99	23.56	1,784,334	23.240	1.00%
2011-08-30	0	45.05	45.00	45.25	45.00	45.95	405,000	18,374,450	45.369	23.12	23.10	23.23	23.10	23.58	789,053	23.287	0.90%
2011-08-29	0	44.65	44.65	44.70	44.65	45.35	365,192	16,401,094	44.911	22.92	22.92	22.94	22.92	23.28	711,496	23.052	0.22%
2011-08-26	0	44.55	44.40	44.55	44.00	45.50	332,000	14,847,236	44.721	22.87	22.79	22.87	22.58	23.35	646,829	22.954	0.79%
2011-08-25	0	44.20	44.05	44.15	44.05	45.75	830,800	37,360,254	44.969	22.69	22.61	22.66	22.61	23.48	1,618,631	23.081	0.45%
2011-08-24	0	44.00	44.00	44.10	43.65	44.90	821,000	36,306,625	44.222	22.58	22.58	22.64	22.40	23.05	1,599,538	22.698	-0.11%
2011-08-23	0	44.05	43.80	44.05	42.60	44.30	603,800	26,458,820	43.821	22.61	22.48	22.61	21.87	22.74	1,176,371	22.492	3.40%
2011-08-22	0	42.60	42.50	42.80	42.15	42.95	575,533	24,485,942	42.545	21.87	21.81	21.97	21.63	22.05	1,121,299	21.837	0.47%
2011-08-19	0	42.40	42.40	42.75	42.25	43.50	397,451	16,907,343	42.539	21.76	21.76	21.94	21.69	22.33	774,346	21.834	-3.42%
2011-08-18	0	43.90	43.75	43.85	43.75	45.00	636,662	28,197,430	44.289	22.53	22.46	22.51	22.46	23.10	1,240,396	22.733	-0.68%
2011-08-17	0	44.20	44.10	44.15	43.85	44.95	478,818	21,248,790	44.378	22.69	22.64	22.66	22.51	23.07	932,871	22.778	0.00%
2011-08-16	0	44.20	43.95	44.20	43.35	44.80	704,000	30,886,620	43.873	22.69	22.56	22.69	22.25	22.99	1,371,589	22.519	-0.45%
2011-08-15	0	44.40	44.30	44.75	44.15	45.20	474,500	21,208,775	44.697	22.79	22.74	22.97	22.66	23.20	924,459	22.942	1.02%
2011-08-12	0	43.95	43.95	44.05	43.15	44.50	1,108,316	48,793,022	44.024	22.56	22.56	22.61	22.15	22.84	2,159,310	22.597	-0.11%
2011-08-11	0	44.00	43.95	44.05	43.45	44.65	1,300,237	57,380,804	44.131	22.58	22.56	22.61	22.30	22.92	2,533,225	22.651	-3.08%
2011-08-10	0	45.40	45.35	45.55	45.15	46.25	814,382	37,155,389	45.624	23.30	23.28	23.38	23.17	23.74	1,586,644	23.418	1.79%
2011-08-09	0	44.60	44.65	44.80	43.10	46.95	1,257,143	56,605,266	45.027	22.89	22.92	22.99	22.12	24.10	2,449,266	23.111	-5.31%
2011-08-08	0	47.10	46.75	47.15	46.55	47.50	1,423,013	66,479,561	46.717	24.18	24.00	24.20	23.89	24.38	2,772,427	23.979	-1.57%
2011-08-05	0	47.85	47.55	47.95	46.60	48.60	1,923,295	90,623,341	47.119	24.56	24.41	24.61	23.92	24.95	3,747,117	24.185	-4.11%
2011-08-04	0	49.90	49.80	49.85	49.60	50.80	1,210,920	60,376,226	49.860	25.61	25.56	25.59	25.46	26.07	2,359,211	25.592	-0.20%
2011-08-03	0	50.00	49.90	50.30	48.60	50.35	931,500	45,881,986	49.256	25.66	25.61	25.82	24.95	25.84	1,814,823	25.282	0.91%
2011-08-02	0	49.55	49.35	49.80	48.00	49.85	1,424,000	69,853,275	49.054	25.43	25.33	25.56	24.64	25.59	2,774,350	25.178	2.59%
2011-08-01	0	48.30	48.30	48.35	47.20	48.55	371,958	17,891,919	48.102	24.79	24.79	24.82	24.23	24.92	724,678	24.689	2.99%
2011-07-29	0	46.90	46.90	46.95	46.90	48.05	990,217	46,989,220	47.453	24.07	24.07	24.10	24.07	24.66	1,929,220	24.357	-2.39%
2011-07-28	0	48.05	48.05	48.10	47.80	48.10	387,615	18,600,667	47.987	24.66	24.66	24.69	24.53	24.69	755,182	24.631	0.10%
2011-07-27	0	48.00	48.00	48.05	47.90	48.30	491,000	23,585,250	48.035	24.64	24.64	24.66	24.59	24.79	956,605	24.655	-0.62%
2011-07-26	0	48.30	48.20	48.30	47.65	48.30	425,000	20,404,300	48.010	24.79	24.74	24.79	24.46	24.79	828,019	24.642	1.26%
2011-07-25	0	47.70	47.70	47.90	47.35	48.00	602,000	28,709,050	47.689	24.48	24.48	24.59	24.30	24.64	1,172,864	24.478	-0.62%
2011-07-22	0	48.00	48.00	48.20	47.75	48.20	412,000	19,736,375	47.904	24.64	24.64	24.74	24.51	24.74	802,691	24.588	0.73%
2011-07-21	0	47.65	47.65	47.85	47.30	48.50	955,181	45,725,505	47.871	24.46	24.46	24.56	24.28	24.89	1,860,960	24.571	-1.24%
2011-07-20	0	48.25	48.25	48.30	47.90	48.65	499,400	24,099,625	48.257	24.77	24.77	24.79	24.59	24.97	972,971	24.769	0.42%
2011-07-19	0	48.05	47.90	48.20	47.80	48.35	1,183,500	57,091,575	48.240	24.66	24.59	24.74	24.53	24.82	2,305,789	24.760	-0.41%
2011-07-18	0	48.25	48.25	48.30	48.00	48.90	504,493	24,390,920	48.347	24.77	24.77	24.79	24.64	25.10	982,894	24.815	-0.10%
2011-07-15	0	48.30	48.20	48.50	48.00	48.90	288,000	13,932,350	48.376	24.79	24.74	24.89	24.64	25.10	561,105	24.830	0.21%
2011-07-14	0	48.20	48.15	48.30	48.15	48.50	230,000	11,095,800	48.243	24.74	24.71	24.79	24.71	24.89	448,104	24.762	-0.21%
2011-07-13	0	48.30	48.30	48.50	47.90	48.50	417,834	20,191,474	48.324	24.79	24.79	24.89	24.59	24.89	814,058	24.803	-0.41%
2011-07-12	0	48.50	48.10	48.50	48.10	49.45	565,097	27,389,646	48.469	24.89	24.69	24.89	24.69	25.38	1,100,967	24.878	-2.51%
2011-07-11	0	49.75	49.55	49.75	49.50	50.70	181,000	9,017,150	49.819	25.54	25.43	25.54	25.41	26.02	352,639	25.571	-0.60%
2011-07-08	0	50.05	50.00	50.10	49.20	50.60	206,618	10,341,211	50.050	25.69	25.66	25.71	25.25	25.97	402,550	25.689	1.42%
2011-07-07	0	49.35	49.35	49.50	49.30	50.85	708,900	35,197,815	49.651	25.33	25.33	25.41	25.30	26.10	1,381,136	25.485	-2.95%
2011-07-06	0	50.85	50.45	50.90	50.25	51.10	489,965	24,855,447	50.729	26.10	25.89	26.13	25.79	26.23	954,589	26.038	0.79%
2011-07-05	0	50.45	50.45	50.50	50.10	50.50	472,202	23,849,175	50.506	25.89	25.89	25.92	25.71	25.92	919,982	25.924	-0.39%
2011-07-04	0	50.65	50.65	50.70	50.05	51.80	636,544	32,257,419	50.676	26.00	26.00	26.02	25.69	26.59	1,240,166	26.011	2.74%
2011-06-30	0	49.30	49.00	49.30	47.55	49.30	595,656	29,142,076	48.924	25.30	25.15	25.30	24.41	25.30	1,160,505	25.112	3.57%
2011-06-29	0	47.60	47.55	47.95	47.35	48.20	690,000	32,983,023	47.801	24.43	24.41	24.61	24.30	24.74	1,344,313	24.535	-0.52%
2011-06-28	0	47.85	47.65	47.70	47.65	48.50	555,220	26,705,448	48.099	24.56	24.46	24.48	24.46	24.89	1,081,724	24.688	-0.73%
2011-06-27	0	48.20	48.00	48.45	47.30	48.50	367,300	17,711,400	48.221	24.74	24.64	24.87	24.28	24.89	715,603	24.750	0.21%
2011-06-24	0	48.10	48.05	48.35	47.10	48.50	874,655	41,873,085	47.874	24.69	24.66	24.82	24.18	24.89	1,704,073	24.572	1.58%
2011-06-23	0	47.35	47.25	47.55	47.00	48.10	1,032,744	49,063,824	47.508	24.30	24.25	24.41	24.12	24.69	2,012,074	24.385	-0.53%
2011-06-22	0	47.60	47.30	47.55	47.25	48.70	959,827	45,805,089	47.722	24.43	24.28	24.41	24.25	25.00	1,870,012	24.495	0.74%
2011-06-21	0	47.25	47.25	47.45	46.95	48.30	796,704	37,892,605	47.562	24.25	24.25	24.35	24.10	24.79	1,552,202	24.412	0.85%
2011-06-20	0	46.85	46.85	47.10	46.40	47.45	457,308	21,437,511	46.878	24.05	24.05	24.18	23.82	24.35	890,964	24.061	0.00%
2011-06-17	0	46.85	46.90	47.05	46.50	48.45	966,924	45,615,966	47.176	24.05	24.07	24.15	23.87	24.87	1,883,838	24.214	-1.37%
2011-06-16	0	47.50	47.25	47.65	46.85	47.85	345,000	16,299,875	47.246	24.38	24.25	24.46	24.05	24.56	672,157	24.250	-0.11%
2011-06-15	0	47.55	47.40	47.80	47.35	48.75	371,693	17,747,904	47.749	24.41	24.33	24.53	24.30	25.02	724,162	24.508	-1.04%
2011-06-14	0	48.05	48.00	48.25	47.85	48.55	802,600	38,700,720	48.219	24.66	24.64	24.77	24.56	24.92	1,563,689	24.750	0.42%
2011-06-13	0	47.85	47.75	48.00	47.30	48.00	251,447	11,998,772	47.719	24.56	24.51	24.64	24.28	24.64	489,889	24.493	-0.21%
2011-06-10	0	47.95	47.95	48.00	47.90	49.55	346,765	16,743,555	48.285	24.61	24.61	24.64	24.59	25.43	675,595	24.783	-2.64%
2011-06-09	0	49.25	49.25	49.35	48.40	49.50	393,670	19,314,632	49.063	25.28	25.28	25.33	24.84	25.41	766,979	25.183	0.92%
2011-06-08	0	48.80	48.75	49.05	48.15	50.40	1,256,000	62,482,750	49.747	25.05	25.02	25.18	24.71	25.87	2,447,039	25.534	-2.69%
2011-06-07	0	50.15	50.15	50.45	50.10	51.25	1,037,033	52,358,970	50.489	25.74	25.74	25.89	25.71	26.31	2,020,430	25.915	-1.96%
2011-06-03	0	51.15	51.00	51.20	51.00	53.50	1,160,190	59,853,233	51.589	26.25	26.18	26.28	26.18	27.46	2,260,375	26.479	-1.54%
2011-06-02	0	51.95	51.95	52.00	51.70	52.45	1,567,592	81,669,975	52.099	26.66	26.66	26.69	26.54	26.92	3,054,108	26.741	-1.05%
2011-06-01	0	52.50	52.40	52.55	50.10	52.75	1,704,891	87,613,084	51.389	26.95	26.90	26.97	25.71	27.08	3,321,605	26.377	4.17%
2011-05-31	0	50.40	50.05	50.50	50.05	50.90	3,522,892	177,136,979	50.282	25.87	25.69	25.92	25.69	26.13	6,863,579	25.808	0.00%
2011-05-30	0	50.40	50.10	50.40	49.55	50.45	620,400	31,181,980	50.261	25.87	25.71	25.87	25.43	25.89	1,208,713	25.798	-0.40%
2011-05-27	0	50.60	50.25	50.85	49.70	50.85	1,163,000	58,414,700	50.228	25.97	25.79	26.10	25.51	26.10	2,265,849	25.780	0.30%
2011-05-26	0	50.45	50.35	50.45	50.00	50.70	847,000	42,684,028	50.394	25.89	25.84	25.89	25.66	26.02	1,650,193	25.866	1.00%
2011-05-25	0	49.95	49.90	50.00	49.90	51.55	1,077,479	53,980,450	50.099	25.64	25.61	25.66	25.61	26.46	2,099,231	25.714	-2.15%
2011-05-24	0	51.05	51.20	51.40	50.75	51.90	1,271,177	64,881,892	51.041	26.20	26.28	26.38	26.05	26.64	2,476,608	26.198	0.89%
2011-05-23	0	50.60	50.50	50.55	50.25	51.70	327,000	16,571,037	50.676	25.97	25.92	25.95	25.79	26.54	637,087	26.011	-0.78%
2011-05-20	0	51.00	50.85	51.30	50.90	51.90	945,697	48,513,950	51.300	26.18	26.10	26.33	26.13	26.64	1,842,482	26.331	-1.26%
2011-05-19	0	51.65	51.30	51.75	51.25	52.05	1,042,000	53,928,807	51.755	26.51	26.33	26.56	26.31	26.72	2,030,108	26.565	-0.77%
2011-05-18	0	52.05	52.05	52.20	52.05	53.15	845,730	44,338,787	52.427	26.72	26.72	26.79	26.72	27.28	1,647,719	26.909	0.48%
2011-05-17	0	51.80	51.50	52.00	50.95	52.00	1,606,730	82,451,964	51.317	26.59	26.43	26.69	26.15	26.69	3,130,360	26.339	2.68%
2011-05-16	0	50.45	50.40	50.50	50.40	52.20	329,000	16,676,000	50.687	25.89	25.87	25.92	25.87	26.79	640,984	26.016	-3.26%
2011-05-13	0	52.15	52.15	52.20	51.25	52.45	386,000	19,989,900	51.787	26.77	26.77	26.79	26.31	26.92	752,036	26.581	2.15%
2011-05-12	0	51.05	51.05	51.20	51.00	52.00	809,107	41,752,565	51.603	26.20	26.20	26.28	26.18	26.69	1,576,367	26.487	-2.39%
2011-05-11	0	52.30	52.30	52.40	52.00	54.70	889,102	46,693,497	52.518	26.84	26.84	26.90	26.69	28.08	1,732,219	26.956	-2.79%
2011-05-09	0	53.80	53.70	53.95	53.10	53.95	708,000	37,739,369	53.304	27.61	27.56	27.69	27.25	27.69	1,379,382	27.360	1.51%
2011-05-06	0	53.00	52.95	53.00	51.80	53.05	1,485,000	78,280,175	52.714	27.20	27.18	27.20	26.59	27.23	2,893,195	27.057	0.86%
2011-05-05	0	52.55	52.50	52.65	52.00	52.80	1,078,802	56,548,975	52.418	26.97	26.95	27.02	26.69	27.10	2,101,808	26.905	1.35%
2011-05-04	0	51.85	51.75	51.90	51.75	52.60	559,802	29,198,853	52.159	26.61	26.56	26.64	26.56	27.00	1,090,651	26.772	-1.98%
2011-05-03	0	52.90	52.75	52.95	52.60	53.40	1,554,338	82,157,752	52.857	27.15	27.08	27.18	27.00	27.41	3,028,285	27.130	1.15%
2011-04-29	0	52.30	52.30	52.40	51.80	52.50	768,000	40,053,175	52.153	26.84	26.84	26.90	26.59	26.95	1,496,279	26.769	1.06%
2011-04-28	0	51.75	51.25	51.75	50.50	51.95	750,042	38,358,211	51.141	26.56	26.31	26.56	25.92	26.66	1,461,292	26.250	2.68%
2011-04-27	0	50.40	50.30	50.45	50.10	51.60	945,434	47,946,141	50.713	25.87	25.82	25.89	25.71	26.48	1,841,970	26.030	0.50%
2011-04-26	0	50.15	50.00	50.25	49.90	50.60	899,145	45,091,634	50.149	25.74	25.66	25.79	25.61	25.97	1,751,786	25.740	-1.67%
2011-04-21	0	51.00	50.75	51.00	50.85	52.05	767,000	39,233,728	51.152	26.18	26.05	26.18	26.10	26.72	1,494,331	26.255	-1.92%
2011-04-20	0	52.00	51.95	52.00	51.00	52.30	976,040	50,456,883	51.696	26.69	26.66	26.69	26.18	26.84	1,901,599	26.534	1.36%
2011-04-19	0	51.30	51.20	51.40	51.05	53.30	903,786	46,684,836	51.655	26.33	26.28	26.38	26.20	27.36	1,760,828	26.513	-3.57%
2011-04-18	0	53.20	53.10	53.20	52.75	53.45	421,149	22,354,483	53.080	27.31	27.25	27.31	27.08	27.43	820,516	27.244	0.38%
2011-04-15	0	53.00	52.95	53.15	52.70	53.35	850,705	45,103,461	53.019	27.20	27.18	27.28	27.05	27.38	1,657,411	27.213	1.44%
2011-04-14	0	52.25	52.25	52.60	52.15	53.45	547,000	28,732,275	52.527	26.82	26.82	27.00	26.77	27.43	1,065,709	26.961	-1.04%
2011-04-13	0	52.80	52.80	52.85	52.60	53.30	836,202	44,184,406	52.839	27.10	27.10	27.13	27.00	27.36	1,629,155	27.121	1.05%
2011-04-12	0	52.25	52.00	52.45	51.85	53.25	1,205,337	63,433,985	52.628	26.82	26.69	26.92	26.61	27.33	2,348,334	27.012	-1.51%
2011-04-11	0	53.05	52.90	53.05	52.70	53.45	1,040,915	55,148,501	52.981	27.23	27.15	27.23	27.05	27.43	2,027,994	27.194	0.66%
2011-04-08	0	52.70	52.20	52.70	51.95	52.75	1,832,225	95,292,931	52.009	27.05	26.79	27.05	26.66	27.08	3,569,687	26.695	2.13%
2011-04-07	0	51.60	51.55	51.60	51.40	51.90	1,072,285	55,307,659	51.579	26.48	26.46	26.48	26.38	26.64	2,089,111	26.474	0.19%
2011-04-06	0	51.50	51.30	51.55	50.50	52.80	1,691,330	86,546,067	51.170	26.43	26.33	26.46	25.92	27.10	3,295,184	26.264	3.52%
2011-04-04	0	49.75	49.60	49.80	49.20	50.20	877,900	43,735,375	49.818	25.54	25.46	25.56	25.25	25.77	1,710,395	25.570	1.22%
2011-04-01	0	49.15	49.00	49.30	48.25	49.60	605,003	29,632,713	48.979	25.23	25.15	25.30	24.77	25.46	1,178,715	25.140	2.08%
2011-03-31	0	48.15	48.00	48.55	47.95	48.75	1,769,500	85,603,107	48.377	24.71	24.64	24.92	24.61	25.02	3,447,481	24.831	0.42%
2011-03-30	0	47.95	47.90	48.05	47.30	48.65	833,000	40,116,322	48.159	24.61	24.59	24.66	24.28	24.97	1,622,917	24.719	0.95%
2011-03-29	0	47.50	47.15	47.50	47.20	48.40	429,620	20,470,371	47.648	24.38	24.20	24.38	24.23	24.84	837,020	24.456	-0.42%
2011-03-28	0	47.70	47.65	47.95	47.40	48.45	338,000	16,184,850	47.884	24.48	24.46	24.61	24.33	24.87	658,519	24.578	0.21%
2011-03-25	0	47.60	47.55	48.00	47.45	48.00	301,012	14,370,265	47.740	24.43	24.41	24.64	24.35	24.64	586,456	24.504	0.85%
2011-03-24	0	47.20	47.20	47.30	46.75	47.60	447,000	21,099,800	47.203	24.23	24.23	24.28	24.00	24.43	870,881	24.228	-0.74%
2011-03-23	0	47.55	47.35	47.55	46.30	47.55	388,236	18,317,131	47.180	24.41	24.30	24.41	23.76	24.41	756,392	24.216	1.60%
2011-03-22	0	46.80	46.70	46.95	46.15	48.60	806,129	37,731,416	46.806	24.02	23.97	24.10	23.69	24.95	1,570,565	24.024	-0.85%
2011-03-21	0	47.20	47.00	47.35	46.40	47.35	322,277	15,062,254	46.737	24.23	24.12	24.30	23.82	24.30	627,886	23.989	2.28%
2011-03-18	0	46.15	46.15	46.25	45.90	46.65	1,413,000	65,432,350	46.307	23.69	23.69	23.74	23.56	23.94	2,752,919	23.768	0.54%
2011-03-17	0	45.90	46.00	46.05	44.30	46.30	833,000	37,921,575	45.524	23.56	23.61	23.64	22.74	23.76	1,622,917	23.366	-0.22%
2011-03-16	0	46.00	46.00	46.15	44.35	46.55	1,640,800	74,992,625	45.705	23.61	23.61	23.69	22.76	23.89	3,196,737	23.459	2.91%
2011-03-15	0	44.70	44.60	44.75	44.00	47.85	1,138,014	51,236,125	45.022	22.94	22.89	22.97	22.58	24.56	2,217,170	23.109	-6.58%
2011-03-14	0	47.85	47.65	47.95	47.25	48.10	533,000	25,403,565	47.661	24.56	24.46	24.61	24.25	24.69	1,038,433	24.463	-0.31%
2011-03-11	0	48.00	47.70	48.05	47.50	49.00	448,724	21,515,568	47.948	24.64	24.48	24.66	24.38	25.15	874,240	24.611	-2.74%
2011-03-10	0	49.35	49.05	49.35	48.30	50.40	684,999	33,564,151	48.999	25.33	25.18	25.33	24.79	25.87	1,334,570	25.150	-1.00%
2011-03-09	0	49.85	49.50	49.85	49.35	50.00	486,000	24,119,369	49.628	25.59	25.41	25.59	25.33	25.66	946,864	25.473	2.36%
2011-03-08	0	48.70	48.40	48.75	48.20	49.20	372,237	18,085,806	48.587	25.00	24.84	25.02	24.74	25.25	725,222	24.938	0.62%
2011-03-07	0	48.40	48.05	48.40	47.85	49.00	361,000	17,369,850	48.116	24.84	24.66	24.84	24.56	25.15	703,329	24.697	0.00%
2011-03-04	0	48.40	48.35	48.65	48.00	49.00	401,125	19,495,331	48.602	24.84	24.82	24.97	24.64	25.15	781,504	24.946	1.36%
2011-03-03	0	47.75	47.75	47.80	47.50	48.35	417,286	20,002,185	47.934	24.51	24.51	24.53	24.38	24.82	812,990	24.603	-0.73%
2011-03-02	0	48.10	48.05	48.10	47.25	48.45	1,067,100	51,069,830	47.859	24.69	24.66	24.69	24.25	24.87	2,079,009	24.565	0.73%
2011-03-01	0	47.75	47.70	47.95	47.10	48.10	910,853	43,351,020	47.594	24.51	24.48	24.61	24.18	24.69	1,774,596	24.429	1.17%
2011-02-28	0	47.20	47.50	47.60	45.55	47.75	1,185,696	55,565,093	46.863	24.23	24.38	24.43	23.38	24.51	2,310,068	24.053	2.16%
2011-02-25	0	46.20	46.20	46.60	45.35	46.60	971,512	44,872,476	46.188	23.71	23.71	23.92	23.28	23.92	1,892,777	23.707	1.43%
2011-02-24	0	45.55	45.30	45.55	44.80	45.90	459,049	20,829,989	45.376	23.38	23.25	23.38	22.99	23.56	894,356	23.290	-0.11%
2011-02-23	0	45.60	45.60	45.70	45.30	46.20	453,765	20,675,200	45.564	23.41	23.41	23.46	23.25	23.71	884,061	23.387	-0.98%
2011-02-22	0	46.05	46.00	46.20	45.70	47.00	532,000	24,576,725	46.197	23.64	23.61	23.71	23.46	24.12	1,036,485	23.712	-1.81%
2011-02-21	0	46.90	46.90	47.00	46.60	47.90	805,000	37,912,500	47.096	24.07	24.07	24.12	23.92	24.59	1,568,365	24.173	-1.16%
2011-02-18	0	47.45	47.20	47.60	46.00	47.60	484,000	22,745,700	46.995	24.35	24.23	24.43	23.61	24.43	942,967	24.121	1.50%
2011-02-17	0	46.75	46.60	46.75	45.20	46.90	617,000	28,440,650	46.095	24.00	23.92	24.00	23.20	24.07	1,202,089	23.659	2.30%
2011-02-16	0	45.70	45.55	45.80	45.00	45.85	532,000	24,233,350	45.551	23.46	23.38	23.51	23.10	23.53	1,036,485	23.380	1.44%
2011-02-15	0	45.05	45.00	45.40	44.70	45.70	421,000	19,014,212	45.164	23.12	23.10	23.30	22.94	23.46	820,226	23.182	-0.66%
2011-02-14	0	45.35	45.35	45.65	44.20	45.80	477,784	21,577,096	45.161	23.28	23.28	23.43	22.69	23.51	930,857	23.180	0.67%
2011-02-11	0	45.05	45.05	45.25	44.70	45.85	3,258,189	146,606,635	44.996	23.12	23.12	23.23	22.94	23.53	6,347,864	23.095	-0.11%
2011-02-10	0	45.10	45.00	45.20	44.80	46.05	712,052	32,208,437	45.233	23.15	23.10	23.20	22.99	23.64	1,387,277	23.217	-1.12%
2011-02-09	0	45.80	45.60	45.80	45.30	46.50	946,763	43,321,286	45.757	23.41	23.31	23.41	23.15	23.77	1,852,243	23.389	-2.03%
2011-02-08	0	46.75	46.50	46.80	46.45	48.75	2,033,587	95,891,210	47.154	23.90	23.77	23.92	23.74	24.92	3,978,501	24.102	-2.60%
2011-02-07	0	48.00	47.75	47.95	47.50	48.90	1,361,935	65,537,786	48.121	24.53	24.41	24.51	24.28	24.99	2,664,484	24.597	-2.24%
2011-02-02	0	49.10	49.10	49.20	48.90	49.50	1,144,000	56,443,189	49.338	25.10	25.10	25.15	24.99	25.30	2,238,117	25.219	-0.81%
2011-02-01	0	49.50	49.40	49.50	49.05	49.80	384,000	18,954,250	49.360	25.30	25.25	25.30	25.07	25.45	751,256	25.230	0.51%
2011-01-31	0	49.25	48.80	49.50	48.60	49.90	339,344	16,669,441	49.123	25.17	24.94	25.30	24.84	25.51	663,891	25.109	-0.51%
2011-01-28	0	49.50	49.20	49.50	48.80	50.95	563,603	27,854,468	49.422	25.30	25.15	25.30	24.94	26.04	1,102,631	25.262	-1.10%
2011-01-27	0	50.05	49.95	50.45	49.95	51.00	285,457	14,339,097	50.232	25.58	25.53	25.79	25.53	26.07	558,467	25.676	-1.38%
2011-01-26	0	50.75	50.65	51.10	49.50	51.25	473,820	23,805,937	50.243	25.94	25.89	26.12	25.30	26.20	926,979	25.681	1.00%
2011-01-25	0	50.25	50.20	50.25	50.00	51.45	297,625	14,951,586	50.236	25.68	25.66	25.68	25.56	26.30	582,272	25.678	-1.47%
2011-01-24	0	51.00	51.00	51.35	50.70	51.90	405,393	20,716,161	51.101	26.07	26.07	26.25	25.92	26.53	793,109	26.120	-0.39%
2011-01-21	0	51.20	51.20	51.25	50.25	51.35	302,000	15,355,164	50.845	26.17	26.17	26.20	25.68	26.25	590,832	25.989	0.39%
2011-01-20	0	51.00	51.00	51.05	50.80	51.70	520,000	26,511,675	50.984	26.07	26.07	26.09	25.97	26.43	1,017,326	26.060	-1.45%
2011-01-19	0	51.75	51.70	51.75	51.10	52.35	810,450	41,744,869	51.508	26.45	26.43	26.45	26.12	26.76	1,585,561	26.328	1.37%
2011-01-18	0	51.05	50.80	51.05	50.65	51.95	470,468	24,068,257	51.158	26.09	25.97	26.09	25.89	26.55	920,422	26.149	-0.58%
2011-01-17	0	51.35	51.35	51.45	51.30	51.95	225,111	11,613,280	51.589	26.25	26.25	26.30	26.22	26.55	440,406	26.369	-1.25%
2011-01-14	0	52.00	51.75	52.15	51.60	53.15	545,000	28,401,700	52.113	26.58	26.45	26.66	26.38	27.17	1,066,236	26.637	-2.16%
2011-01-13	0	53.15	53.00	53.20	51.65	54.95	1,619,475	85,915,734	53.052	27.17	27.09	27.19	26.40	28.09	3,168,334	27.117	1.53%
2011-01-12	0	52.35	52.25	52.40	52.15	52.80	2,012,169	105,435,966	52.399	26.76	26.71	26.78	26.66	26.99	3,936,599	26.784	-0.10%
2011-01-11	0	52.40	52.40	52.45	52.10	52.70	271,000	14,187,450	52.352	26.78	26.78	26.81	26.63	26.94	530,183	26.760	0.19%
2011-01-10	0	52.30	52.25	52.30	52.15	52.95	1,831,000	96,026,545	52.445	26.73	26.71	26.73	26.66	27.07	3,582,161	26.807	-0.10%
2011-01-07	0	52.35	52.50	52.55	52.30	53.20	568,900	29,833,355	52.440	26.76	26.84	26.86	26.73	27.19	1,112,994	26.805	-1.13%
2011-01-06	0	52.95	52.80	52.95	52.30	53.50	1,309,023	69,051,075	52.750	27.07	26.99	27.07	26.73	27.35	2,560,967	26.963	0.67%
2011-01-05	0	52.60	52.55	52.60	52.15	52.75	559,300	29,387,175	52.543	26.89	26.86	26.89	26.66	26.96	1,094,212	26.857	0.48%
2011-01-04	0	52.35	52.35	52.60	52.35	53.00	325,322	17,124,188	52.638	26.76	26.76	26.89	26.76	27.09	636,459	26.905	0.10%
2011-01-03	0	52.30	52.25	52.30	51.20	52.60	414,375	21,623,963	52.185	26.73	26.71	26.73	26.17	26.89	810,682	26.674	2.35%
2010-12-31	0	51.10	51.30	51.50	51.00	52.25	588,000	30,300,825	51.532	26.12	26.22	26.32	26.07	26.71	1,150,361	26.340	-2.20%
2010-12-30	0	52.25	52.15	52.25	51.95	52.40	511,500	26,716,650	52.232	26.71	26.66	26.71	26.55	26.78	1,000,696	26.698	0.58%
2010-12-29	0	51.95	51.80	51.95	51.25	52.00	240,059	12,425,254	51.759	26.55	26.48	26.55	26.20	26.58	469,650	26.456	1.86%
2010-12-28	0	51.00	51.00	51.10	50.55	51.65	338,000	17,262,250	51.072	26.07	26.07	26.12	25.84	26.40	661,262	26.105	-1.16%
2010-12-24	0	51.60	51.60	51.85	51.60	51.60	3,000	154,800	51.600	26.38	26.38	26.50	26.38	26.38	5,869	26.375	-0.48%
2010-12-23	0	51.85	51.60	51.85	51.60	51.95	261,400	13,548,455	51.830	26.50	26.38	26.50	26.38	26.55	511,402	26.493	-0.19%
2010-12-22	0	51.95	51.80	51.95	51.40	51.95	601,000	31,083,900	51.720	26.55	26.48	26.55	26.27	26.55	1,175,794	26.437	0.48%
2010-12-21	0	51.70	51.65	51.80	51.65	52.00	497,379	25,759,469	51.790	26.43	26.40	26.48	26.40	26.58	973,070	26.472	1.67%
2010-12-20	0	50.85	50.85	51.10	50.15	51.50	963,130	49,016,267	50.893	25.99	25.99	26.12	25.63	26.32	1,884,264	26.013	-0.10%
2010-12-17	0	50.90	50.85	51.00	50.20	51.75	1,580,395	80,398,780	50.873	26.02	25.99	26.07	25.66	26.45	3,091,878	26.003	1.70%
2010-12-16	0	50.05	50.00	50.15	49.95	51.50	1,045,143	52,566,149	50.296	25.58	25.56	25.63	25.53	26.32	2,044,713	25.708	-0.99%
2010-12-15	0	50.55	50.50	50.75	50.30	51.60	1,507,519	77,103,874	51.146	25.84	25.81	25.94	25.71	26.38	2,949,304	26.143	-2.32%
2010-12-14	0	51.75	51.75	51.85	51.50	52.15	1,425,584	73,763,131	51.742	26.45	26.45	26.50	26.32	26.66	2,789,007	26.448	-0.77%
2010-12-13	0	52.15	52.05	52.15	49.75	52.15	2,123,194	109,419,065	51.535	26.66	26.61	26.66	25.43	26.66	4,153,808	26.342	3.37%
2010-12-10	0	50.45	50.40	50.45	49.55	50.55	259,000	12,945,200	49.981	25.79	25.76	25.79	25.33	25.84	506,707	25.548	0.60%
2010-12-09	0	50.15	49.80	50.25	49.60	51.35	536,000	26,850,901	50.095	25.63	25.45	25.68	25.35	26.25	1,048,628	25.606	-2.15%
2010-12-08	0	51.25	51.20	51.30	50.30	51.35	1,494,000	75,992,350	50.865	26.20	26.17	26.22	25.71	26.25	2,922,855	25.999	1.38%
2010-12-07	0	50.55	50.55	50.60	49.50	50.60	415,000	20,826,031	50.183	25.84	25.84	25.86	25.30	25.86	811,904	25.651	0.90%
2010-12-06	0	50.10	50.10	50.35	50.10	50.85	390,819	19,707,064	50.425	25.61	25.61	25.74	25.61	25.99	764,597	25.774	-1.28%
2010-12-03	0	50.75	50.75	50.80	50.15	51.30	725,798	36,745,359	50.628	25.94	25.94	25.97	25.63	26.22	1,419,948	25.878	-0.78%
2010-12-02	0	51.15	51.15	51.20	50.15	51.20	1,231,449	62,327,202	50.613	26.15	26.15	26.17	25.63	26.17	2,409,202	25.870	2.30%
2010-12-01	0	50.00	49.90	50.00	49.35	50.05	653,755	32,656,007	49.951	25.56	25.51	25.56	25.22	25.58	1,279,004	25.532	0.30%
2010-11-30	0	49.85	49.90	50.05	48.50	50.30	1,412,387	69,751,840	49.386	25.48	25.51	25.58	24.79	25.71	2,763,188	25.243	3.00%
2010-11-29	0	48.40	48.05	48.45	47.15	48.50	695,030	33,230,382	47.811	24.74	24.56	24.76	24.10	24.79	1,359,754	24.439	2.22%
2010-11-26	0	47.35	47.25	47.50	46.75	47.70	764,000	36,076,085	47.220	24.20	24.15	24.28	23.90	24.38	1,494,686	24.136	-1.35%
2010-11-25	0	48.00	48.00	48.10	47.65	48.75	601,572	28,944,738	48.115	24.53	24.53	24.59	24.36	24.92	1,176,913	24.594	-0.52%
2010-11-24	0	48.25	48.05	48.25	47.90	48.75	607,000	29,280,897	48.239	24.66	24.56	24.66	24.48	24.92	1,187,532	24.657	0.42%
2010-11-23	0	48.05	47.95	48.45	47.90	49.40	900,532	43,578,774	48.392	24.56	24.51	24.76	24.48	25.25	1,761,797	24.735	-2.04%
2010-11-22	0	49.05	49.05	49.20	48.65	49.80	661,000	32,466,875	49.118	25.07	25.07	25.15	24.87	25.45	1,293,178	25.106	-1.41%
2010-11-19	0	49.75	49.65	49.95	49.30	51.10	821,893	41,115,372	50.025	25.43	25.38	25.53	25.20	26.12	1,607,948	25.570	-1.87%
2010-11-18	0	50.70	50.45	50.75	50.05	51.00	519,663	26,280,476	50.572	25.92	25.79	25.94	25.58	26.07	1,016,667	25.850	1.40%
2010-11-17	0	50.00	49.95	50.00	49.90	51.25	669,002	33,619,444	50.253	25.56	25.53	25.56	25.51	26.20	1,308,833	25.687	-0.79%
2010-11-16	0	50.40	50.30	50.40	49.80	51.20	977,000	49,153,795	50.311	25.76	25.71	25.76	25.45	26.17	1,911,399	25.716	-0.79%
2010-11-15	0	50.80	50.70	51.00	50.00	51.70	912,000	46,575,450	51.070	25.97	25.92	26.07	25.56	26.43	1,784,233	26.104	1.50%
2010-11-12	0	50.05	49.90	50.05	49.50	51.00	1,433,000	72,004,683	50.248	25.58	25.51	25.58	25.30	26.07	2,803,515	25.684	-1.96%
2010-11-11	0	51.05	50.95	51.05	50.95	51.80	893,431	45,896,283	51.371	26.09	26.04	26.09	26.04	26.48	1,747,905	26.258	-0.29%
2010-11-10	0	51.20	51.00	51.20	51.00	52.80	1,003,819	51,624,398	51.428	26.17	26.07	26.17	26.07	26.99	1,963,867	26.287	-2.01%
2010-11-09	0	52.25	52.20	52.25	51.95	52.60	849,085	44,373,770	52.261	26.71	26.68	26.71	26.55	26.89	1,661,146	26.713	0.58%
2010-11-08	0	51.95	51.95	52.20	51.30	52.35	905,000	47,037,505	51.975	26.55	26.55	26.68	26.22	26.76	1,770,538	26.567	0.29%
2010-11-05	0	51.80	51.60	51.80	51.50	54.25	781,413	40,672,734	52.050	26.48	26.38	26.48	26.32	27.73	1,528,753	26.605	-4.25%
2010-11-04	0	54.10	53.80	54.30	53.25	54.50	1,261,920	67,727,209	53.670	27.65	27.50	27.76	27.22	27.86	2,468,815	27.433	1.22%
2010-11-03	0	53.45	53.45	53.50	52.50	53.80	903,754	48,231,208	53.368	27.32	27.32	27.35	26.84	27.50	1,768,101	27.279	0.56%
2010-11-02	0	53.15	52.75	53.15	52.25	53.80	713,000	37,858,081	53.097	27.17	26.96	27.17	26.71	27.50	1,394,910	27.140	1.24%
2010-11-01	0	52.50	52.50	52.80	51.30	53.50	470,786	24,667,153	52.396	26.84	26.84	26.99	26.22	27.35	921,044	26.782	2.04%
2010-10-29	0	51.45	51.05	51.50	50.80	51.90	1,087,540	55,646,586	51.167	26.30	26.09	26.32	25.97	26.53	2,127,659	26.154	-0.68%
2010-10-28	0	51.80	51.80	51.95	51.75	54.00	763,970	40,154,573	52.560	26.48	26.48	26.55	26.45	27.60	1,494,628	26.866	-2.81%
2010-10-27	0	53.30	52.95	53.30	51.40	53.80	1,029,000	54,682,425	53.141	27.24	27.07	27.24	26.27	27.50	2,013,131	27.163	3.50%
2010-10-26	0	51.50	51.45	51.80	51.45	52.15	469,220	24,344,796	51.884	26.32	26.30	26.48	26.30	26.66	917,980	26.520	-0.68%
2010-10-25	0	51.85	51.50	51.85	50.20	52.20	881,211	45,715,695	51.878	26.50	26.32	26.50	25.66	26.68	1,723,998	26.517	-0.96%
2010-10-22	0	52.35	52.20	52.50	51.90	52.70	532,000	27,853,900	52.357	26.76	26.68	26.84	26.53	26.94	1,040,803	26.762	0.87%
2010-10-21	0	51.90	51.75	51.90	51.75	52.20	802,952	41,668,217	51.894	26.53	26.45	26.53	26.45	26.68	1,570,892	26.525	0.29%
2010-10-20	0	51.75	51.55	51.75	51.20	51.85	788,350	40,764,173	51.708	26.45	26.35	26.45	26.17	26.50	1,542,325	26.430	-0.19%
2010-10-19	0	51.85	51.85	51.90	51.65	52.60	1,196,316	62,124,391	51.930	26.50	26.50	26.53	26.40	26.89	2,340,468	26.544	-0.58%
2010-10-18	0	52.15	52.10	52.15	52.05	53.00	859,000	45,189,311	52.607	26.66	26.63	26.66	26.61	27.09	1,680,544	26.890	-1.60%
2010-10-15	0	53.00	53.00	53.25	52.40	53.95	437,295	23,247,225	53.161	27.09	27.09	27.22	26.78	27.58	855,522	27.173	-0.93%
2010-10-14	0	53.50	53.10	53.75	53.10	54.50	773,585	41,582,832	53.753	27.35	27.14	27.47	27.14	27.86	1,513,438	27.476	0.60%
2010-10-13	0	53.75	53.75	53.80	52.00	54.00	1,182,183	62,856,538	53.170	27.18	27.18	27.21	26.30	27.31	2,337,607	26.889	0.84%
2010-10-12	0	53.30	53.25	53.30	53.10	53.40	1,357,847	72,372,105	53.299	26.96	26.93	26.96	26.85	27.01	2,684,959	26.955	0.28%
2010-10-11	0	53.15	53.15	53.30	52.45	53.40	461,636	24,398,086	52.851	26.88	26.88	26.96	26.53	27.01	912,823	26.728	1.92%
2010-10-08	0	52.15	51.70	52.40	51.55	52.90	495,067	25,963,981	52.445	26.37	26.15	26.50	26.07	26.75	978,928	26.523	0.38%
2010-10-07	0	51.95	51.95	52.00	51.35	52.25	233,100	12,070,450	51.782	26.27	26.27	26.30	25.97	26.42	460,924	26.188	0.29%
2010-10-06	0	51.80	51.70	51.85	51.40	51.85	983,703	50,821,342	51.663	26.20	26.15	26.22	25.99	26.22	1,945,140	26.127	1.87%
2010-10-05	0	50.85	50.85	50.90	50.10	51.45	1,010,497	51,241,944	50.710	25.72	25.72	25.74	25.34	26.02	1,998,121	25.645	-0.88%
2010-10-04	0	51.30	51.30	51.50	50.70	52.00	575,671	29,610,129	51.436	25.94	25.94	26.04	25.64	26.30	1,138,312	26.012	1.28%
2010-09-30	0	50.65	50.65	50.95	49.45	51.45	1,249,935	63,485,050	50.791	25.61	25.61	25.77	25.01	26.02	2,471,578	25.686	1.60%
2010-09-29	0	49.85	49.80	49.85	48.85	49.90	618,000	30,526,500	49.396	25.21	25.19	25.21	24.70	25.24	1,222,012	24.981	0.40%
2010-09-28	0	49.65	49.60	49.75	49.40	50.15	946,000	47,135,100	49.826	25.11	25.08	25.16	24.98	25.36	1,870,587	25.198	-0.20%
2010-09-27	0	49.75	49.75	49.85	49.75	51.75	1,553,598	77,959,077	50.180	25.16	25.16	25.21	25.16	26.17	3,072,030	25.377	-1.09%
2010-09-24	0	50.30	50.10	50.35	49.55	50.75	1,377,250	69,511,225	50.471	25.44	25.34	25.46	25.06	25.67	2,723,326	25.524	-1.18%
2010-09-22	0	50.90	50.85	50.95	50.40	51.45	1,262,365	64,283,219	50.923	25.74	25.72	25.77	25.49	26.02	2,496,156	25.753	0.00%
2010-09-21	0	50.90	50.70	50.90	50.55	51.20	555,200	28,224,776	50.837	25.74	25.64	25.74	25.56	25.89	1,097,833	25.710	0.99%
2010-09-20	0	50.40	50.20	50.40	49.85	50.40	369,800	18,563,101	50.198	25.49	25.39	25.49	25.21	25.49	731,230	25.386	1.10%
2010-09-17	0	49.85	49.85	50.15	49.25	50.60	779,238	38,866,044	49.877	25.21	25.21	25.36	24.91	25.59	1,540,838	25.224	1.32%
2010-09-16	0	49.20	49.15	49.45	49.15	51.00	752,225	37,658,640	50.063	24.88	24.86	25.01	24.86	25.79	1,487,423	25.318	-1.60%
2010-09-15	0	50.00	49.60	50.15	49.40	50.50	446,300	22,278,826	49.919	25.29	25.08	25.36	24.98	25.54	882,498	25.245	0.50%
2010-09-14	0	49.75	49.75	49.90	49.15	49.95	484,708	24,032,072	49.581	25.16	25.16	25.24	24.86	25.26	958,445	25.074	0.00%
2010-09-13	0	49.75	49.45	49.70	48.30	49.90	1,245,042	61,092,561	49.069	25.16	25.01	25.13	24.43	25.24	2,461,903	24.815	2.79%
2010-09-10	0	48.40	48.25	48.45	47.70	48.55	778,300	37,506,410	48.190	24.48	24.40	24.50	24.12	24.55	1,538,983	24.371	1.57%
2010-09-09	0	47.65	47.25	47.55	47.20	48.45	910,000	43,267,800	47.547	24.10	23.90	24.05	23.87	24.50	1,799,402	24.046	-0.52%
2010-09-08	0	47.90	47.80	47.90	47.35	48.85	1,022,000	49,252,662	48.192	24.22	24.17	24.22	23.95	24.70	2,020,867	24.372	-1.64%
2010-09-07	0	48.70	48.55	48.75	48.20	49.20	230,500	11,226,850	48.707	24.63	24.55	24.65	24.38	24.88	455,783	24.632	0.00%
2010-09-06	0	48.70	48.50	48.70	48.15	48.75	675,235	32,684,119	48.404	24.63	24.53	24.63	24.35	24.65	1,335,186	24.479	1.04%
2010-09-03	0	48.20	48.10	48.35	47.60	48.70	1,007,400	48,423,186	48.067	24.38	24.33	24.45	24.07	24.63	1,991,998	24.309	0.84%
2010-09-02	0	47.80	47.80	48.05	47.35	48.40	1,449,499	69,563,275	47.991	24.17	24.17	24.30	23.95	24.48	2,866,189	24.270	0.31%
2010-09-01	0	47.65	47.60	47.70	46.95	47.95	2,381,351	112,673,590	47.315	24.10	24.07	24.12	23.74	24.25	4,708,800	23.928	2.47%
2010-08-31	0	46.50	46.25	46.70	45.20	46.95	2,043,140	94,241,321	46.126	23.52	23.39	23.62	22.86	23.74	4,040,034	23.327	1.75%
2010-08-30	0	45.70	45.70	45.90	45.25	45.90	970,588	44,261,779	45.603	23.11	23.11	23.21	22.88	23.21	1,919,207	23.063	1.11%
2010-08-27	0	45.20	45.15	45.25	45.05	45.85	1,343,782	60,937,665	45.348	22.86	22.83	22.88	22.78	23.19	2,657,148	22.933	-2.06%
2010-08-26	0	46.15	45.90	46.00	45.85	47.50	1,667,020	77,256,834	46.344	23.34	23.21	23.26	23.19	24.02	3,296,307	23.437	-0.86%
2010-08-25	0	46.55	46.50	46.60	45.55	47.30	898,600	41,776,140	46.490	23.54	23.52	23.57	23.04	23.92	1,776,860	23.511	1.31%
2010-08-24	0	45.95	45.90	46.00	45.55	46.00	723,190	33,208,188	45.919	23.24	23.21	23.26	23.04	23.26	1,430,011	23.222	0.00%
2010-08-23	0	45.95	45.95	46.00	44.80	46.00	647,900	29,633,935	45.738	23.24	23.24	23.26	22.66	23.26	1,281,135	23.131	2.00%
2010-08-20	0	45.05	45.05	45.15	44.55	45.50	379,476	17,135,239	45.155	22.78	22.78	22.83	22.53	23.01	750,363	22.836	-0.33%
2010-08-19	0	45.20	45.30	45.40	44.55	45.70	1,322,748	59,705,258	45.137	22.86	22.91	22.96	22.53	23.11	2,615,556	22.827	0.78%
2010-08-18	0	44.85	44.85	45.05	44.80	46.00	780,000	35,182,325	45.106	22.68	22.68	22.78	22.66	23.26	1,542,345	22.811	0.34%
2010-08-17	0	44.70	44.75	44.80	44.50	45.20	610,656	27,337,301	44.767	22.61	22.63	22.66	22.50	22.86	1,207,490	22.640	-0.45%
2010-08-16	0	44.90	44.75	44.80	44.40	45.40	891,535	40,008,334	44.876	22.71	22.63	22.66	22.45	22.96	1,762,890	22.695	-1.21%
2010-08-13	0	45.45	45.20	45.45	44.90	45.95	1,174,407	53,159,365	45.265	22.99	22.86	22.99	22.71	23.24	2,322,231	22.892	1.11%
2010-08-12	0	44.95	44.60	44.95	44.15	45.50	2,257,405	100,720,868	44.618	22.73	22.56	22.73	22.33	23.01	4,463,714	22.564	-0.44%
2010-08-11	0	45.15	45.15	45.55	44.75	46.10	2,282,714	103,716,475	45.436	22.83	22.83	23.04	22.63	23.31	4,513,759	22.978	-0.33%
2010-08-10	0	45.30	45.20	45.60	45.25	46.20	886,000	40,472,805	45.680	22.91	22.86	23.06	22.88	23.36	1,751,945	23.102	-0.98%
2010-08-09	0	45.75	45.60	45.75	45.40	46.20	368,812	16,913,519	45.859	23.14	23.06	23.14	22.96	23.36	729,276	23.192	-0.22%
2010-08-06	0	45.85	45.75	45.85	45.50	46.50	1,156,812	53,132,831	45.930	23.19	23.14	23.19	23.01	23.52	2,287,440	23.228	-1.08%
2010-08-05	0	46.35	46.35	46.50	46.15	47.60	1,848,898	86,844,726	46.971	23.44	23.44	23.52	23.34	24.07	3,655,946	23.754	-1.80%
2010-08-04	0	47.20	47.05	47.25	45.80	48.25	1,980,125	92,951,174	46.942	23.87	23.79	23.90	23.16	24.40	3,915,430	23.740	3.06%
2010-08-03	0	45.80	45.50	45.70	45.50	47.50	962,087	44,378,533	46.127	23.16	23.01	23.11	23.01	24.02	1,902,397	23.328	-2.14%
2010-08-02	0	46.80	46.15	46.90	45.65	47.00	1,014,200	46,494,768	45.844	23.67	23.34	23.72	23.09	23.77	2,005,444	23.184	2.63%
2010-07-30	0	45.60	45.60	45.65	44.40	45.75	1,318,000	59,761,089	45.342	23.06	23.06	23.09	22.45	23.14	2,606,167	22.931	1.56%
2010-07-29	0	44.90	44.80	44.90	44.55	45.90	800,528	35,984,910	44.951	22.71	22.66	22.71	22.53	23.21	1,582,936	22.733	-1.21%
2010-07-28	0	45.45	45.15	45.55	44.95	46.60	524,531	24,029,631	45.812	22.99	22.83	23.04	22.73	23.57	1,037,189	23.168	-0.98%
2010-07-27	0	45.90	45.90	46.15	45.65	46.80	1,375,401	63,261,126	45.995	23.21	23.21	23.34	23.09	23.67	2,719,670	23.261	-0.65%
2010-07-26	0	46.20	46.20	46.50	45.90	46.85	901,821	41,921,043	46.485	23.36	23.36	23.52	23.21	23.69	1,783,229	23.508	0.22%
2010-07-23	0	46.10	46.10	46.30	45.55	46.20	557,666	25,611,486	45.926	23.31	23.31	23.41	23.04	23.36	1,102,709	23.226	1.32%
2010-07-22	0	45.50	45.50	45.70	44.20	45.80	527,000	23,926,675	45.402	23.01	23.01	23.11	22.35	23.16	1,042,071	22.961	1.56%
2010-07-21	0	44.80	44.70	45.05	44.20	45.95	642,666	28,767,920	44.763	22.66	22.61	22.78	22.35	23.24	1,270,785	22.638	-0.55%
2010-07-20	0	45.05	44.70	45.45	43.85	46.05	801,707	36,379,577	45.378	22.78	22.61	22.99	22.18	23.29	1,585,267	22.949	2.97%
2010-07-19	0	43.75	43.70	43.75	43.70	43.85	288,000	12,612,717	43.794	22.13	22.10	22.13	22.10	22.18	569,481	22.148	-0.57%
2010-07-16	0	44.00	43.75	44.25	43.70	44.20	182,465	8,002,924	43.860	22.25	22.13	22.38	22.10	22.35	360,800	22.181	-0.11%
2010-07-15	0	44.05	43.80	44.20	43.75	44.50	344,812	15,184,834	44.038	22.28	22.15	22.35	22.13	22.50	681,819	22.271	0.34%
2010-07-14	0	43.90	43.85	43.90	42.90	44.40	203,000	8,924,850	43.965	22.20	22.18	22.20	21.70	22.45	401,405	22.234	1.39%
2010-07-13	0	43.30	43.20	43.35	43.10	43.60	522,824	22,710,555	43.438	21.90	21.85	21.92	21.80	22.05	1,033,814	21.968	0.00%
2010-07-12	0	43.30	43.15	43.30	42.80	43.40	222,172	9,582,745	43.132	21.90	21.82	21.90	21.64	21.95	439,315	21.813	0.23%
2010-07-09	0	43.20	42.70	43.40	42.00	43.60	765,000	32,896,475	43.002	21.85	21.59	21.95	21.24	22.05	1,512,684	21.747	1.65%
2010-07-08	0	42.50	42.05	42.60	42.05	43.80	363,200	15,532,037	42.764	21.49	21.27	21.54	21.27	22.15	718,179	21.627	-0.12%
2010-07-07	0	42.55	42.50	42.55	42.50	43.80	467,000	20,015,307	42.859	21.52	21.49	21.52	21.49	22.15	923,429	21.675	-0.82%
2010-07-06	0	42.90	42.75	43.05	41.50	43.05	454,473	19,321,555	42.514	21.70	21.62	21.77	20.99	21.77	898,659	21.500	2.75%
2010-07-05	0	41.75	41.60	41.80	41.25	42.15	201,000	8,366,280	41.623	21.11	21.04	21.14	20.86	21.32	397,450	21.050	-0.95%
2010-07-02	0	42.15	41.45	42.45	40.90	42.50	1,352,472	56,777,512	41.981	21.32	20.96	21.47	20.68	21.49	2,674,331	21.231	-0.35%
2010-06-30	0	42.30	41.80	42.45	41.20	42.45	1,388,350	58,273,598	41.973	21.39	21.14	21.47	20.84	21.47	2,745,275	21.227	-0.24%
2010-06-29	0	42.40	42.00	42.45	41.70	42.65	907,051	38,425,550	42.363	21.44	21.24	21.47	21.09	21.57	1,793,571	21.424	-0.24%
2010-06-28	0	42.50	42.50	42.60	42.45	42.95	315,521	13,419,351	42.531	21.49	21.49	21.54	21.47	21.72	623,900	21.509	0.24%
2010-06-25	0	42.40	42.10	42.15	42.15	42.90	1,336,470	56,819,961	42.515	21.44	21.29	21.32	21.32	21.70	2,642,689	21.501	-0.12%
2010-06-24	0	42.45	42.45	42.70	42.00	42.90	625,530	26,587,500	42.504	21.47	21.47	21.59	21.24	21.70	1,236,901	21.495	-0.47%
2010-06-23	0	42.65	42.30	42.65	41.70	42.80	545,680	23,033,116	42.210	21.57	21.39	21.57	21.09	21.64	1,079,009	21.347	0.35%
2010-06-22	0	42.50	42.50	42.80	42.20	43.00	567,065	24,202,445	42.680	21.49	21.49	21.64	21.34	21.75	1,121,295	21.584	0.12%
2010-06-21	0	42.45	42.00	42.45	40.35	42.50	855,530	35,638,998	41.657	21.47	21.24	21.47	20.41	21.49	1,691,695	21.067	5.47%
2010-06-18	0	40.25	40.45	40.50	39.95	40.50	802,000	32,348,606	40.335	20.36	20.46	20.48	20.20	20.48	1,585,847	20.398	0.37%
2010-06-17	0	40.10	39.70	40.10	39.60	41.80	823,115	33,076,420	40.184	20.28	20.08	20.28	20.03	21.14	1,627,599	20.322	0.00%
2010-06-15	0	40.10	40.10	40.55	40.00	41.00	783,700	31,715,300	40.469	20.28	20.28	20.51	20.23	20.73	1,549,661	20.466	-0.62%
2010-06-14	0	40.35	40.30	40.50	39.95	40.50	460,020	18,507,337	40.232	20.41	20.38	20.48	20.20	20.48	909,627	20.346	1.77%
2010-06-11	0	39.65	39.50	39.65	39.00	39.70	647,192	25,554,425	39.485	20.05	19.98	20.05	19.72	20.08	1,279,735	19.969	2.32%
2010-06-10	0	38.75	38.70	38.75	38.50	39.30	814,176	31,553,178	38.755	19.60	19.57	19.60	19.47	19.87	1,609,923	19.599	-1.65%
2010-06-09	0	39.40	39.30	39.35	38.25	40.80	738,000	29,102,906	39.435	19.93	19.87	19.90	19.34	20.63	1,459,295	19.943	2.34%
2010-06-08	0	38.50	38.50	38.70	38.40	39.05	901,000	34,726,900	38.543	19.47	19.47	19.57	19.42	19.75	1,781,606	19.492	-0.13%
2010-06-07	0	38.55	38.40	38.55	37.25	38.55	1,439,158	55,175,689	38.339	19.50	19.42	19.50	18.84	19.50	2,845,741	19.389	0.78%
2010-06-04	0	38.25	38.10	38.15	37.40	39.10	1,650,000	63,287,825	38.356	19.34	19.27	19.29	18.91	19.77	3,262,652	19.398	1.59%
2010-06-03	0	37.65	37.60	37.70	37.35	38.35	975,200	36,687,923	37.621	19.04	19.02	19.07	18.89	19.39	1,928,326	19.026	-0.26%
2010-06-02	0	37.75	37.55	37.80	37.55	38.90	650,753	24,620,090	37.833	19.09	18.99	19.12	18.99	19.67	1,286,776	19.133	1.34%
2010-06-01	0	37.25	37.25	37.30	36.45	38.10	839,000	31,123,450	37.096	18.84	18.84	18.86	18.43	19.27	1,659,009	18.760	-1.32%
2010-05-31	0	37.75	37.75	37.85	36.70	37.95	823,000	30,958,750	37.617	19.09	19.09	19.14	18.56	19.19	1,627,371	19.024	1.89%
2010-05-28	0	37.05	36.80	37.55	36.80	38.00	606,195	22,665,814	37.390	18.74	18.61	18.99	18.61	19.22	1,198,669	18.909	0.14%
2010-05-27	0	37.00	37.00	37.25	35.20	37.25	1,158,959	42,448,834	36.627	18.71	18.71	18.84	17.80	18.84	2,291,685	18.523	1.93%
2010-05-26	0	36.30	36.25	36.30	36.25	37.50	1,613,998	59,104,821	36.620	18.36	18.33	18.36	18.33	18.96	3,191,463	18.520	-4.35%
2010-05-25	0	37.95	37.15	37.95	37.05	38.50	553,603	20,718,116	37.424	19.19	18.79	19.19	18.74	19.47	1,094,675	18.926	-3.56%
2010-05-24	0	39.35	39.25	39.35	37.25	39.90	773,527	30,107,149	38.922	19.90	19.85	19.90	18.84	20.18	1,529,545	19.684	2.08%
2010-05-20	0	38.55	38.50	38.60	37.50	39.05	1,153,589	44,129,346	38.254	19.50	19.47	19.52	18.96	19.75	2,281,067	19.346	-0.26%
2010-05-19	0	38.65	38.55	38.85	37.60	39.35	911,500	35,106,850	38.515	19.55	19.50	19.65	19.02	19.90	1,802,368	19.478	-0.13%
2010-05-18	0	38.70	38.65	39.00	38.05	39.50	1,126,000	43,528,017	38.657	19.57	19.55	19.72	19.24	19.98	2,226,513	19.550	-0.39%
2010-05-17	0	38.85	38.70	38.85	38.40	39.65	816,883	31,616,819	38.704	19.65	19.57	19.65	19.42	20.05	1,615,276	19.574	-2.14%
2010-05-14	0	39.70	39.20	39.70	39.05	39.85	1,266,700	49,939,661	39.425	20.08	19.82	20.08	19.75	20.15	2,504,728	19.938	-0.13%
2010-05-13	0	39.75	39.65	39.95	38.85	40.65	439,225	17,409,734	39.637	20.10	20.05	20.20	19.65	20.56	868,508	20.046	3.65%
2010-05-12	0	38.35	38.15	38.40	37.75	38.45	440,937	16,822,678	38.152	19.39	19.29	19.42	19.09	19.45	871,893	19.294	1.59%
2010-05-11	0	37.75	37.75	37.90	37.40	38.75	852,000	32,388,401	38.015	19.09	19.09	19.17	18.91	19.60	1,684,715	19.225	-2.20%
2010-05-10	0	38.60	38.55	38.85	37.60	39.20	1,594,400	61,486,670	38.564	19.52	19.50	19.65	19.02	19.82	3,152,711	19.503	-0.77%
2010-05-07	0	38.90	38.75	38.95	36.70	39.00	1,694,436	64,495,745	38.063	19.67	19.60	19.70	18.56	19.72	3,350,519	19.249	3.87%
2010-05-06	0	37.45	36.85	37.60	36.45	37.75	2,710,014	100,195,139	36.972	18.94	18.64	19.02	18.43	19.09	5,358,687	18.698	-0.93%
2010-05-05	0	37.80	37.60	37.85	37.20	38.25	1,065,295	40,023,337	37.570	19.12	19.02	19.14	18.81	19.34	2,106,477	19.000	-2.20%
2010-05-04	0	38.65	38.50	38.90	38.30	39.45	2,230,380	86,871,194	38.949	19.55	19.47	19.67	19.37	19.95	4,410,276	19.697	0.65%
2010-05-03	0	38.40	38.35	38.40	38.00	38.60	533,900	20,442,685	38.289	19.42	19.39	19.42	19.22	19.52	1,055,715	19.364	-0.26%
2010-04-30	0	38.50	38.50	38.60	38.30	39.50	842,487	32,507,274	38.585	19.47	19.47	19.52	19.37	19.98	1,665,904	19.513	-0.65%
2010-04-29	0	38.75	38.70	38.75	38.20	39.50	597,965	23,187,755	38.778	19.60	19.57	19.60	19.32	19.98	1,182,395	19.611	-0.39%
2010-04-28	0	38.90	38.85	39.05	38.45	39.15	984,100	38,230,833	38.849	19.67	19.65	19.75	19.45	19.80	1,945,925	19.647	-0.26%
2010-04-27	0	39.00	38.90	39.00	38.60	39.55	1,010,900	39,363,875	38.939	19.72	19.67	19.72	19.52	20.00	1,998,918	19.693	-3.35%
2010-04-26	0	40.35	40.05	40.15	39.90	40.90	1,603,000	63,953,457	39.896	20.41	20.25	20.30	20.18	20.68	3,169,716	20.176	2.80%
2010-04-23	0	39.25	39.20	39.35	39.10	39.90	1,014,910	40,331,673	39.739	19.85	19.82	19.90	19.77	20.18	2,006,848	20.097	-1.88%
2010-04-22	0	40.00	39.85	40.00	39.80	40.60	184,900	7,396,275	40.001	20.23	20.15	20.23	20.13	20.53	365,615	20.230	-1.96%
2010-04-21	0	40.80	40.55	40.80	40.50	41.15	658,000	26,832,400	40.779	20.63	20.51	20.63	20.48	20.81	1,301,106	20.623	0.37%
2010-04-20	0	40.65	40.65	40.80	40.40	41.00	315,000	12,820,950	40.701	20.56	20.56	20.63	20.43	20.73	622,870	20.584	-0.85%
2010-04-19	0	41.00	40.70	41.00	40.60	41.55	970,226	39,755,274	40.975	20.73	20.58	20.73	20.53	21.01	1,918,491	20.722	0.74%
2010-04-16	0	40.70	40.60	40.70	40.35	41.45	610,000	24,816,750	40.683	20.58	20.53	20.58	20.41	20.96	1,206,193	20.574	-1.81%
2010-04-15	0	41.45	41.35	41.50	41.20	41.90	1,104,324	45,889,009	41.554	20.96	20.91	20.99	20.84	21.19	2,183,652	21.015	-0.72%
2010-04-14	0	41.75	41.75	41.95	41.60	42.30	407,000	17,033,400	41.851	21.11	21.11	21.22	21.04	21.39	804,788	21.165	-0.60%
2010-04-13	0	42.00	41.65	42.00	41.50	42.65	416,659	17,441,988	41.862	21.24	21.06	21.24	20.99	21.57	823,887	21.170	-1.06%
2010-04-12	0	42.45	42.20	42.45	42.05	42.90	229,000	9,729,832	42.488	21.47	21.34	21.47	21.27	21.70	452,817	21.487	-1.05%
2010-04-09	0	42.90	42.55	43.00	42.45	43.00	542,840	23,169,474	42.682	21.70	21.52	21.75	21.47	21.75	1,073,393	21.585	0.35%
2010-04-08	0	42.75	42.35	42.45	42.40	42.95	1,152,440	49,235,262	42.723	21.62	21.42	21.47	21.44	21.72	2,278,795	21.606	-1.04%
2010-04-07	0	43.20	42.80	43.35	42.80	43.60	1,004,710	43,420,696	43.217	21.85	21.64	21.92	21.64	22.05	1,986,678	21.856	2.37%
2010-04-01	0	42.20	41.80	42.30	41.25	42.30	669,914	28,076,417	41.910	21.34	21.14	21.39	20.86	21.39	1,324,665	21.195	2.43%
2010-03-31	0	41.20	41.20	41.55	41.05	41.85	983,485	40,834,947	41.521	20.84	20.84	21.01	20.76	21.16	1,944,709	20.998	-2.02%
2010-03-30	0	42.05	41.90	42.20	41.60	42.25	477,300	20,001,290	41.905	21.27	21.19	21.34	21.04	21.37	943,796	21.192	0.60%
2010-03-29	0	41.80	41.85	42.15	41.30	42.15	448,000	18,775,650	41.910	21.14	21.16	21.32	20.89	21.32	885,860	21.195	-0.95%
2010-03-26	0	42.20	42.15	42.20	41.05	42.50	729,710	30,446,782	41.724	21.34	21.32	21.34	20.76	21.49	1,442,903	21.101	2.80%
2010-03-25	0	41.05	40.65	41.05	40.00	41.10	1,000,431	40,415,683	40.398	20.76	20.56	20.76	20.23	20.79	1,978,217	20.430	-0.36%
2010-03-24	0	41.20	41.30	41.40	40.30	41.50	700,452	28,922,758	41.292	20.84	20.89	20.94	20.38	20.99	1,385,049	20.882	2.36%
2010-03-23	0	40.25	40.20	40.70	40.20	41.30	477,140	19,477,406	40.821	20.36	20.33	20.58	20.33	20.89	943,480	20.644	0.00%
2010-03-22	0	40.25	39.95	40.25	39.70	41.65	800,854	32,077,181	40.054	20.36	20.20	20.36	20.08	21.06	1,583,581	20.256	-3.36%
2010-03-19	0	41.65	41.60	41.80	41.20	42.15	976,308	40,671,857	41.659	21.06	21.04	21.14	20.84	21.32	1,930,517	21.068	0.60%
2010-03-18	0	41.40	41.25	41.40	40.95	42.50	446,500	18,487,000	41.404	20.94	20.86	20.94	20.71	21.49	882,894	20.939	-2.59%
2010-03-17	0	42.50	42.40	42.65	41.00	42.95	1,124,935	47,545,077	42.265	21.49	21.44	21.57	20.73	21.72	2,224,407	21.374	4.68%
2010-03-16	0	40.60	40.50	40.85	40.50	41.00	690,493	28,127,856	40.736	20.53	20.48	20.66	20.48	20.73	1,365,357	20.601	-0.37%
2010-03-15	0	40.75	40.75	40.85	40.60	41.00	263,300	10,737,990	40.782	20.61	20.61	20.66	20.53	20.73	520,640	20.625	-0.12%
2010-03-12	0	40.80	40.80	41.05	40.80	41.05	302,000	12,359,650	40.926	20.63	20.63	20.76	20.63	20.76	597,164	20.697	-0.12%
2010-03-11	0	40.85	40.80	40.85	40.65	41.00	344,986	14,074,078	40.796	20.66	20.63	20.66	20.56	20.73	682,163	20.632	0.25%
2010-03-10	0	40.75	40.75	40.95	40.55	41.00	1,119,400	45,674,138	40.802	20.61	20.61	20.71	20.51	20.73	2,213,462	20.635	-0.24%
2010-03-09	0	40.85	40.80	40.85	40.35	40.90	1,168,500	47,651,925	40.780	20.66	20.63	20.66	20.41	20.68	2,310,551	20.624	0.25%
2010-03-08	0	40.75	40.70	40.75	39.65	40.85	1,560,877	63,163,309	40.467	20.61	20.58	20.61	20.05	20.66	3,086,424	20.465	3.82%
2010-03-05	0	39.25	39.05	39.25	38.90	39.60	594,677	23,317,376	39.210	19.85	19.75	19.85	19.67	20.03	1,175,894	19.829	1.68%
2010-03-04	0	38.60	38.50	38.80	38.25	39.15	1,216,000	47,140,700	38.767	19.52	19.47	19.62	19.34	19.80	2,404,476	19.605	0.13%
2010-03-03	0	38.55	38.45	38.75	38.45	39.40	2,400,050	93,905,114	39.126	19.50	19.45	19.60	19.45	19.93	4,745,775	19.787	-2.03%
2010-03-02	0	39.35	39.30	39.35	38.70	39.65	366,000	14,352,250	39.214	19.90	19.87	19.90	19.57	20.05	723,716	19.831	2.21%
2010-03-01	0	38.50	38.40	38.70	38.40	39.20	762,151	29,527,283	38.742	19.47	19.42	19.57	19.42	19.82	1,507,051	19.593	-1.41%
2010-02-26	0	39.05	39.05	39.15	38.05	39.20	982,751	38,091,264	38.760	19.75	19.75	19.80	19.24	19.82	1,943,258	19.602	2.36%
2010-02-25	0	38.15	38.05	38.20	38.00	38.75	1,871,700	71,701,113	38.308	19.29	19.24	19.32	19.22	19.60	3,701,034	19.373	0.26%
2010-02-24	0	38.05	38.00	38.05	38.00	38.85	1,068,535	41,027,477	38.396	19.24	19.22	19.24	19.22	19.65	2,112,884	19.418	-1.81%
2010-02-23	0	38.75	38.70	38.75	38.25	39.00	1,040,500	40,252,197	38.685	19.60	19.57	19.60	19.34	19.72	2,057,448	19.564	1.04%
2010-02-22	0	38.35	38.25	38.35	37.45	38.60	2,186,051	83,196,486	38.058	19.39	19.34	19.39	18.94	19.52	4,322,621	19.247	2.82%
2010-02-19	0	37.30	37.00	37.30	36.70	37.30	3,209,000	118,700,157	36.990	18.86	18.71	18.86	18.56	18.86	6,345,365	18.707	0.81%
2010-02-18	0	37.00	36.90	37.10	36.45	37.45	1,593,620	59,077,930	37.072	18.71	18.66	18.76	18.43	18.94	3,151,169	18.748	-0.80%
2010-02-17	0	37.30	37.00	37.50	37.00	37.55	529,000	19,685,500	37.213	18.86	18.71	18.96	18.71	18.99	1,046,026	18.819	0.95%
2010-02-12	0	36.95	36.80	36.95	36.40	37.45	900,100	33,197,040	36.882	18.69	18.61	18.69	18.41	18.94	1,779,826	18.652	0.68%
2010-02-11	0	36.70	36.70	36.75	35.70	36.75	1,335,032	48,251,399	36.143	18.56	18.56	18.59	18.05	18.59	2,639,846	18.278	0.66%
2010-02-10	0	36.65	36.65	36.70	35.75	36.90	655,245	23,935,477	36.529	18.44	18.44	18.46	17.99	18.56	1,302,411	18.378	2.37%
2010-02-09	0	35.80	35.80	35.85	34.50	36.50	1,136,463	40,048,291	35.239	18.01	18.01	18.04	17.36	18.36	2,258,913	17.729	3.77%
2010-02-08	0	34.50	34.35	34.65	34.20	35.20	680,000	23,589,100	34.690	17.36	17.28	17.43	17.21	17.71	1,351,615	17.453	-1.85%
2010-02-05	0	35.15	35.15	35.20	34.65	35.75	1,385,274	48,932,187	35.323	17.68	17.68	17.71	17.43	17.99	2,753,467	17.771	-3.03%
2010-02-04	0	36.25	36.25	36.35	35.35	36.40	1,478,000	53,066,696	35.904	18.24	18.24	18.29	17.78	18.31	2,937,776	18.064	0.83%
2010-02-03	0	35.95	35.90	35.95	35.05	36.15	2,423,824	86,139,275	35.539	18.09	18.06	18.09	17.63	18.19	4,817,761	17.880	1.41%
2010-02-02	0	35.45	35.35	35.45	34.55	36.00	2,664,603	94,251,234	35.372	17.83	17.78	17.83	17.38	18.11	5,296,350	17.796	3.35%
2010-02-01	0	34.30	34.10	34.30	32.85	35.60	1,818,897	61,914,196	34.039	17.26	17.16	17.26	16.53	17.91	3,615,366	17.125	-2.00%
2010-01-29	0	35.00	34.75	35.00	34.65	36.00	2,994,919	105,682,517	35.287	17.61	17.48	17.61	17.43	18.11	5,952,909	17.753	-1.41%
2010-01-28	0	35.50	35.40	35.60	34.80	36.10	2,902,067	103,378,183	35.622	17.86	17.81	17.91	17.51	18.16	5,768,350	17.922	2.01%
2010-01-27	0	34.80	34.60	34.90	34.60	36.65	2,477,852	87,714,548	35.399	17.51	17.41	17.56	17.41	18.44	4,925,151	17.810	-4.00%
2010-01-26	0	36.25	36.25	36.30	36.05	36.90	703,662	25,644,561	36.444	18.24	18.24	18.26	18.14	18.56	1,398,648	18.335	-2.29%
2010-01-25	0	37.10	37.00	37.10	36.50	37.60	891,530	33,005,609	37.021	18.67	18.61	18.67	18.36	18.92	1,772,067	18.625	-0.93%
2010-01-22	0	37.45	37.40	37.50	35.45	37.50	1,912,000	69,341,317	36.266	18.84	18.82	18.87	17.83	18.87	3,800,424	18.246	1.08%
2010-01-21	0	37.05	37.00	37.05	36.95	38.80	753,197	28,211,772	37.456	18.64	18.61	18.64	18.59	19.52	1,497,107	18.844	-4.26%
2010-01-20	0	38.70	38.50	38.75	38.15	39.45	2,866,000	111,442,090	38.884	19.47	19.37	19.50	19.19	19.85	5,696,661	19.563	1.57%
2010-01-19	0	38.10	37.95	38.20	37.20	38.25	730,768	27,569,718	37.727	19.17	19.09	19.22	18.72	19.24	1,452,525	18.981	1.33%
2010-01-18	0	37.60	37.45	37.70	37.00	37.75	1,152,230	43,166,710	37.464	18.92	18.84	18.97	18.61	18.99	2,290,252	18.848	0.40%
2010-01-15	0	37.45	37.35	37.60	37.25	38.00	970,512	36,540,833	37.651	18.84	18.79	18.92	18.74	19.12	1,929,057	18.942	-1.45%
2010-01-14	0	38.00	37.75	38.05	37.65	38.90	1,311,836	49,977,595	38.097	19.12	18.99	19.14	18.94	19.57	2,607,496	19.167	-1.30%
2010-01-13	0	38.50	38.50	38.80	38.40	39.70	1,790,381	70,204,473	39.212	19.37	19.37	19.52	19.32	19.97	3,558,686	19.728	-4.47%
2010-01-12	0	40.30	40.00	40.30	38.85	40.40	1,387,959	55,057,389	39.668	20.27	20.12	20.27	19.55	20.33	2,758,804	19.957	1.77%
2010-01-11	0	39.60	39.55	39.75	39.50	40.25	576,800	22,904,551	39.710	19.92	19.90	20.00	19.87	20.25	1,146,488	19.978	0.00%
2010-01-08	0	39.60	39.65	39.85	39.20	40.50	674,000	26,737,870	39.670	19.92	19.95	20.05	19.72	20.38	1,339,689	19.958	-2.22%
2010-01-07	0	40.50	40.35	40.55	40.05	41.15	1,673,250	68,118,259	40.710	20.38	20.30	20.40	20.15	20.70	3,325,868	20.481	-1.22%
2010-01-06	0	41.00	40.70	41.00	40.25	41.40	1,016,600	41,438,954	40.762	20.63	20.48	20.63	20.25	20.83	2,020,665	20.508	0.49%
2010-01-05	0	40.80	40.70	40.90	39.40	40.90	707,000	28,577,400	40.421	20.53	20.48	20.58	19.82	20.58	1,405,282	20.336	3.03%
2010-01-04	0	39.60	39.45	39.65	38.50	39.70	963,000	37,779,706	39.231	19.92	19.85	19.95	19.37	19.97	1,914,126	19.737	2.46%
2009-12-31	0	38.65	38.60	38.80	37.90	39.10	1,043,668	40,414,016	38.723	19.44	19.42	19.52	19.07	19.67	2,074,467	19.482	1.98%
2009-12-30	0	37.90	37.75	38.00	37.45	38.15	243,000	9,194,600	37.838	19.07	18.99	19.12	18.84	19.19	483,004	19.036	-0.52%
2009-12-29	0	38.10	37.90	38.15	37.35	38.40	932,000	35,343,300	37.922	19.17	19.07	19.19	18.79	19.32	1,852,508	19.079	0.66%
2009-12-28	0	37.85	37.60	37.85	37.30	37.95	245,000	9,233,700	37.689	19.04	18.92	19.04	18.77	19.09	486,979	18.961	1.88%
2009-12-24	0	37.15	37.15	37.35	37.10	37.50	215,000	7,939,118	36.926	18.69	18.69	18.79	18.67	18.87	427,349	18.578	-0.13%
2009-12-23	0	37.20	37.05	37.25	36.50	37.30	1,381,058	51,008,243	36.934	18.72	18.64	18.74	18.36	18.77	2,745,087	18.582	-0.93%
2009-12-22	0	37.55	37.30	37.55	37.00	37.75	1,043,597	39,016,990	37.387	18.89	18.77	18.89	18.61	18.99	2,074,326	18.809	2.60%
2009-12-21	0	36.60	36.60	36.85	36.50	39.80	875,970	32,635,465	37.256	18.41	18.41	18.54	18.36	20.02	1,741,139	18.744	-2.27%
2009-12-18	0	37.45	37.35	37.50	37.00	38.60	1,804,000	68,023,002	37.707	18.84	18.79	18.87	18.61	19.42	3,585,756	18.970	-0.66%
2009-12-17	0	37.70	37.50	37.80	37.05	38.25	800,400	30,026,316	37.514	18.97	18.87	19.02	18.64	19.24	1,590,931	18.873	-0.92%
2009-12-16	0	38.05	37.95	38.15	37.95	38.75	895,000	34,253,600	38.272	19.14	19.09	19.19	19.09	19.50	1,778,964	19.255	-1.04%
2009-12-15	0	38.45	38.40	38.50	38.40	39.20	1,343,000	52,378,983	39.001	19.34	19.32	19.37	19.32	19.72	2,669,440	19.622	-2.04%
2009-12-14	0	39.25	39.30	39.50	39.00	39.90	215,100	8,477,700	39.413	19.75	19.77	19.87	19.62	20.07	427,548	19.829	-1.63%
2009-12-11	0	39.90	39.90	40.00	39.65	40.80	960,737	38,487,423	40.060	20.07	20.07	20.12	19.95	20.53	1,909,628	20.154	0.76%
2009-12-10	0	39.60	39.30	39.40	39.05	40.10	785,894	31,090,898	39.561	19.92	19.77	19.82	19.65	20.17	1,562,098	19.903	0.64%
2009-12-09	0	39.35	39.35	39.50	38.40	40.20	738,562	29,179,824	39.509	19.80	19.80	19.87	19.32	20.22	1,468,017	19.877	-2.11%
2009-12-08	0	40.20	40.10	40.25	39.80	41.00	524,000	21,100,700	40.269	20.22	20.17	20.25	20.02	20.63	1,041,539	20.259	-0.74%
2009-12-07	0	40.50	40.40	40.60	40.10	41.00	643,000	25,986,374	40.414	20.38	20.33	20.43	20.17	20.63	1,278,071	20.332	0.25%
2009-12-04	0	40.40	40.25	40.45	39.45	40.50	2,899,931	114,994,777	39.654	20.33	20.25	20.35	19.85	20.38	5,764,104	19.950	1.25%
2009-12-03	0	39.90	39.60	39.90	38.80	39.95	4,669,000	181,245,677	38.819	20.07	19.92	20.07	19.52	20.10	9,280,429	19.530	2.57%
2009-12-02	0	38.90	38.75	38.90	38.10	39.30	541,192	20,853,906	38.533	19.57	19.50	19.57	19.17	19.77	1,075,711	19.386	1.04%
2009-12-01	0	38.50	38.30	38.50	37.25	38.90	1,186,798	45,190,753	38.078	19.37	19.27	19.37	18.74	19.57	2,358,962	19.157	1.45%
2009-11-30	0	37.95	38.00	38.10	37.40	38.20	1,820,000	68,619,850	37.703	19.09	19.12	19.17	18.82	19.22	3,617,559	18.969	3.27%
2009-11-27	0	36.75	36.75	36.85	36.70	38.00	649,000	24,112,763	37.154	18.49	18.49	18.54	18.46	19.12	1,289,998	18.692	-4.05%
2009-11-26	0	38.30	38.20	38.25	37.95	38.55	327,100	12,505,745	38.232	19.27	19.22	19.24	19.09	19.39	650,167	19.235	-0.26%
2009-11-25	0	38.40	38.35	38.45	38.20	38.65	820,000	31,491,152	38.404	19.32	19.29	19.34	19.22	19.44	1,629,889	19.321	1.05%
2009-11-24	0	38.00	37.95	38.00	37.95	39.60	723,000	27,917,488	38.613	19.12	19.09	19.12	19.09	19.92	1,437,085	19.426	-3.31%
2009-11-23	0	39.30	39.25	39.30	39.25	40.25	992,550	39,579,210	39.876	19.77	19.75	19.77	19.75	20.25	1,972,861	20.062	-0.88%
2009-11-20	0	39.65	39.65	39.90	39.65	41.45	795,822	31,965,016	40.166	19.95	19.95	20.07	19.95	20.85	1,581,831	20.208	-1.37%
2009-11-19	0	40.20	40.20	40.30	39.30	40.90	691,656	27,877,522	40.305	20.22	20.22	20.27	19.77	20.58	1,374,784	20.278	-0.50%
2009-11-18	0	40.40	40.10	40.25	40.00	41.90	3,332,000	133,355,729	40.023	20.33	20.17	20.25	20.12	21.08	6,622,915	20.136	-2.30%
2009-11-17	0	41.35	40.85	41.45	40.50	42.15	877,825	35,994,047	41.004	20.80	20.55	20.85	20.38	21.21	1,744,826	20.629	-0.12%
2009-11-16	0	41.40	41.35	41.70	40.00	42.20	2,029,800	83,779,235	41.275	20.83	20.80	20.98	20.12	21.23	4,034,572	20.765	3.24%
2009-11-13	0	40.10	40.10	40.35	39.80	40.60	1,327,700	53,081,726	39.980	20.17	20.17	20.30	20.02	20.43	2,639,029	20.114	0.63%
2009-11-12	0	39.85	39.60	39.95	39.40	40.10	847,308	33,667,220	39.734	20.05	19.92	20.10	19.82	20.17	1,684,168	19.990	-0.62%
2009-11-11	0	40.10	40.00	40.20	39.65	40.50	1,079,118	43,272,757	40.100	20.17	20.12	20.22	19.95	20.38	2,144,930	20.174	0.12%
2009-11-10	0	40.05	39.95	40.05	39.60	40.50	666,465	26,629,182	39.956	20.15	20.10	20.15	19.92	20.38	1,324,712	20.102	1.26%
2009-11-09	0	39.55	39.35	39.75	39.10	40.00	565,000	22,302,227	39.473	19.90	19.80	20.00	19.67	20.12	1,123,033	19.859	-0.13%
2009-11-06	0	39.60	39.40	39.60	39.30	40.55	1,549,000	61,850,550	39.929	19.92	19.82	19.92	19.77	20.40	3,078,900	20.089	-1.00%
2009-11-05	0	40.00	39.65	40.00	39.50	40.25	938,057	37,478,994	39.954	20.12	19.95	20.12	19.87	20.25	1,864,547	20.101	-0.12%
2009-11-04	0	40.05	39.90	40.15	38.95	40.15	373,773	14,873,823	39.794	20.15	20.07	20.20	19.60	20.20	742,937	20.020	1.91%
2009-11-03	0	39.30	39.30	39.50	37.85	40.50	521,500	20,664,100	39.624	19.77	19.77	19.87	19.04	20.38	1,036,570	19.935	-1.01%
2009-11-02	0	39.70	39.50	39.70	37.90	39.75	694,000	27,325,625	39.374	19.97	19.87	19.97	19.07	20.00	1,379,443	19.809	0.25%
2009-10-30	0	39.60	39.55	40.00	38.85	40.15	1,021,230	40,516,504	39.674	19.92	19.90	20.12	19.55	20.20	2,029,868	19.960	3.80%
2009-10-29	0	38.15	38.25	38.45	37.75	38.55	841,759	32,089,932	38.122	19.19	19.24	19.34	18.99	19.39	1,673,139	19.179	-2.43%
2009-10-28	0	39.10	38.55	39.10	38.55	40.15	515,000	20,110,635	39.050	19.67	19.39	19.67	19.39	20.20	1,023,650	19.646	-2.37%
2009-10-27	0	40.05	40.00	40.15	39.75	41.80	2,076,100	85,301,525	41.087	20.15	20.12	20.20	20.00	21.03	4,126,601	20.671	-4.87%
2009-10-23	0	42.10	41.80	42.20	41.10	42.20	981,012	41,002,242	41.796	21.18	21.03	21.23	20.68	21.23	1,949,928	21.028	2.06%
2009-10-22	0	41.25	41.20	41.35	40.55	41.95	1,008,700	41,378,995	41.022	20.75	20.73	20.80	20.40	21.11	2,004,962	20.638	0.86%
2009-10-21	0	40.90	41.00	41.10	39.35	42.20	2,365,078	94,995,503	40.166	20.58	20.63	20.68	19.80	21.23	4,700,993	20.208	3.68%
2009-10-20	0	39.45	39.40	39.50	38.25	39.90	716,670	28,312,758	39.506	19.85	19.82	19.87	19.24	20.07	1,424,503	19.876	2.07%
2009-10-19	0	38.65	38.55	38.65	37.75	39.05	802,103	30,819,313	38.423	19.44	19.39	19.44	18.99	19.65	1,594,316	19.331	2.25%
2009-10-16	0	37.80	37.75	37.85	37.75	38.55	2,747,000	105,704,232	38.480	19.02	18.99	19.04	18.99	19.39	5,460,128	19.359	-1.69%
2009-10-15	0	38.45	38.40	38.60	38.40	39.65	506,900	19,666,400	38.797	19.34	19.32	19.42	19.32	19.95	1,007,550	19.519	-1.41%
2009-10-14	0	39.00	38.90	39.00	38.10	39.20	1,185,000	46,077,250	38.884	19.62	19.57	19.62	19.17	19.72	2,355,388	19.562	2.07%
2009-10-13	0	38.75	38.45	38.75	38.35	39.25	1,644,043	64,003,800	38.931	19.22	19.07	19.22	19.03	19.47	3,313,996	19.313	-0.64%
2009-10-12	0	39.00	38.95	39.10	38.50	39.80	966,340	37,970,842	39.293	19.35	19.32	19.40	19.10	19.74	1,947,910	19.493	-0.89%
2009-10-09	0	39.35	39.15	39.60	39.00	39.90	1,482,000	58,537,300	39.499	19.52	19.42	19.65	19.35	19.79	2,987,356	19.595	0.38%
2009-10-08	0	39.20	39.00	39.20	38.95	39.85	1,124,000	44,250,487	39.369	19.45	19.35	19.45	19.32	19.77	2,265,714	19.530	0.51%
2009-10-07	0	39.00	38.75	39.00	38.55	39.50	2,370,125	92,492,063	39.024	19.35	19.22	19.35	19.12	19.60	4,777,603	19.360	2.36%
2009-10-06	0	38.10	37.90	38.10	37.40	38.40	5,842,900	221,377,720	37.888	18.90	18.80	18.90	18.55	19.05	11,777,885	18.796	2.14%
2009-10-05	0	37.30	37.20	37.50	37.10	38.70	836,375	31,675,908	37.873	18.50	18.45	18.60	18.40	19.20	1,685,931	18.788	-0.53%
2009-10-02	0	37.50	37.45	37.55	36.85	38.35	3,421,600	130,842,053	38.240	18.60	18.58	18.63	18.28	19.03	6,897,125	18.971	-3.35%
2009-09-30	0	38.80	38.80	38.95	38.00	39.15	2,103,359	81,370,347	38.686	19.25	19.25	19.32	18.85	19.42	4,239,867	19.192	2.37%
2009-09-29	0	37.90	37.80	38.05	37.00	38.30	1,190,677	45,203,191	37.964	18.80	18.75	18.88	18.36	19.00	2,400,119	18.834	2.99%
2009-09-28	0	36.80	36.55	36.75	36.40	37.00	302,000	11,105,950	36.775	18.26	18.13	18.23	18.06	18.36	608,760	18.244	-1.47%
2009-09-25	0	37.35	37.25	37.50	36.55	37.50	1,941,105	72,471,459	37.335	18.53	18.48	18.60	18.13	18.60	3,912,802	18.522	0.81%
2009-09-24	0	37.05	37.00	37.25	37.00	37.95	723,000	27,088,450	37.467	18.38	18.36	18.48	18.36	18.83	1,457,395	18.587	-1.20%
2009-09-23	0	37.50	37.40	37.55	37.15	37.70	339,674	12,688,575	37.355	18.60	18.55	18.63	18.43	18.70	684,701	18.532	-0.66%
2009-09-22	0	37.75	37.70	37.75	37.25	38.25	595,000	22,439,500	37.713	18.73	18.70	18.73	18.48	18.98	1,199,377	18.709	0.40%
2009-09-21	0	37.60	37.45	37.60	37.00	37.95	740,687	27,911,584	37.683	18.65	18.58	18.65	18.36	18.83	1,493,047	18.694	-0.53%
2009-09-18	0	37.80	37.70	37.95	37.40	39.50	1,976,900	74,992,235	37.934	18.75	18.70	18.83	18.55	19.60	3,984,956	18.819	-4.30%
2009-09-17	0	39.50	39.25	39.50	38.85	40.00	772,215	30,502,156	39.500	19.60	19.47	19.60	19.27	19.84	1,556,600	19.595	1.67%
2009-09-16	0	38.85	38.75	39.00	36.85	39.20	1,004,000	38,709,500	38.555	19.27	19.22	19.35	18.28	19.45	2,023,823	19.127	4.44%
2009-09-15	0	37.20	37.15	37.20	36.80	39.00	1,126,313	42,248,640	37.511	18.45	18.43	18.45	18.26	19.35	2,270,377	18.609	-1.33%
2009-09-14	0	37.70	37.70	37.85	37.70	39.00	995,343	38,395,703	38.575	18.70	18.70	18.78	18.70	19.35	2,006,373	19.137	-2.71%
2009-09-11	0	38.75	38.65	38.80	38.45	39.00	1,218,797	47,264,791	38.780	19.22	19.17	19.25	19.07	19.35	2,456,802	19.238	0.78%
2009-09-10	0	38.45	38.45	38.50	38.25	39.00	599,000	23,123,010	38.603	19.07	19.07	19.10	18.98	19.35	1,207,440	19.150	1.99%
2009-09-09	0	37.70	37.55	37.90	37.45	38.80	1,513,000	57,497,094	38.002	18.70	18.63	18.80	18.58	19.25	3,049,845	18.852	-1.69%
2009-09-08	0	38.35	38.35	38.70	37.30	38.90	866,250	32,727,418	37.781	19.03	19.03	19.20	18.50	19.30	1,746,152	18.743	2.95%
2009-09-07	0	37.25	37.00	37.25	36.80	37.90	491,400	18,255,630	37.150	18.48	18.36	18.48	18.26	18.80	990,545	18.430	1.36%
2009-09-04	0	36.75	36.75	36.95	35.75	37.45	897,551	32,898,833	36.654	18.23	18.23	18.33	17.74	18.58	1,809,247	18.184	1.80%
2009-09-03	0	36.10	35.95	36.10	34.95	36.15	650,000	23,214,693	35.715	17.91	17.83	17.91	17.34	17.93	1,310,244	17.718	2.56%
2009-09-02	0	35.20	35.20	35.35	34.80	35.80	445,075	15,657,785	35.180	17.46	17.46	17.54	17.26	17.76	897,164	17.453	-2.22%
2009-09-01	0	36.00	35.80	36.05	35.20	36.20	609,792	21,849,205	35.831	17.86	17.76	17.88	17.46	17.96	1,229,194	17.775	0.84%
2009-08-31	0	35.70	35.60	35.95	35.50	36.60	1,840,430	67,441,318	36.644	17.71	17.66	17.83	17.61	18.16	3,709,865	18.179	-3.12%
2009-08-28	0	36.85	36.85	37.15	36.50	37.90	2,698,000	100,745,550	37.341	18.28	18.28	18.43	18.11	18.80	5,438,521	18.524	-1.73%
2009-08-27	0	37.50	37.30	37.75	37.45	38.15	1,213,022	45,700,071	37.675	18.60	18.50	18.73	18.58	18.93	2,445,161	18.690	-0.27%
2009-08-26	0	37.60	37.55	37.60	36.90	38.30	461,000	17,316,013	37.562	18.65	18.63	18.65	18.31	19.00	929,265	18.634	0.67%
2009-08-25	0	37.35	37.20	37.35	36.85	38.30	1,150,000	43,244,518	37.604	18.53	18.45	18.53	18.28	19.00	2,318,124	18.655	-1.06%
2009-08-24	0	37.75	37.95	38.00	37.70	39.20	853,000	32,664,445	38.294	18.73	18.83	18.85	18.70	19.45	1,719,443	18.997	-0.66%
2009-08-21	0	38.00	38.00	38.55	37.70	38.55	1,375,273	52,307,543	38.034	18.85	18.85	19.12	18.70	19.12	2,772,220	18.868	-0.13%
2009-08-20	0	38.05	37.75	38.05	37.00	38.50	1,077,102	40,198,979	37.321	18.88	18.73	18.88	18.36	19.10	2,171,179	18.515	3.82%
2009-08-19	0	36.65	36.60	37.00	35.35	38.00	715,700	26,449,910	36.957	18.18	18.16	18.36	17.54	18.85	1,442,680	18.334	0.27%
2009-08-18	0	36.55	36.45	36.85	35.70	37.00	964,000	35,064,902	36.374	18.13	18.08	18.28	17.71	18.36	1,943,193	18.045	0.41%
2009-08-17	0	36.40	36.45	36.55	35.80	36.75	739,873	26,908,321	36.369	18.06	18.08	18.13	17.76	18.23	1,491,406	18.042	-2.02%
2009-08-14	0	37.15	36.85	37.15	36.40	38.05	965,000	35,633,950	36.926	18.43	18.28	18.43	18.06	18.88	1,945,208	18.319	-0.40%
2009-08-13	0	37.30	37.10	37.30	36.95	38.20	1,250,100	46,994,220	37.592	18.50	18.40	18.50	18.33	18.95	2,519,902	18.649	-0.67%
2009-08-12	0	37.55	37.55	37.80	37.50	39.90	1,659,127	63,356,427	38.187	18.63	18.63	18.75	18.60	19.79	3,344,402	18.944	-3.84%
2009-08-11	0	39.05	38.75	39.15	38.45	39.15	632,396	24,503,866	38.748	19.37	19.22	19.42	19.07	19.42	1,274,759	19.222	1.17%
2009-08-10	0	38.60	38.55	38.65	38.40	38.85	950,000	36,554,850	38.479	19.15	19.12	19.17	19.05	19.27	1,914,972	19.089	3.35%
2009-08-07	0	37.35	37.35	37.65	37.05	40.00	641,607	24,295,353	37.866	18.53	18.53	18.68	18.38	19.84	1,293,326	18.785	-3.61%
2009-08-06	0	38.75	38.45	38.75	38.35	39.50	656,000	25,462,765	38.815	19.22	19.07	19.22	19.03	19.60	1,322,339	19.256	-0.13%
2009-08-05	0	38.80	38.75	39.20	38.75	40.20	1,861,024	73,702,900	39.603	19.25	19.22	19.45	19.22	19.94	3,751,378	19.647	-1.77%
2009-08-04	0	39.50	39.45	39.80	39.25	41.50	548,683	21,973,947	40.049	19.60	19.57	19.74	19.47	20.59	1,106,013	19.868	-2.35%
2009-08-03	0	40.45	40.10	40.30	39.30	40.95	339,000	13,624,550	40.190	20.07	19.89	19.99	19.50	20.31	683,343	19.938	0.75%
2009-07-31	0	40.15	40.00	40.45	38.35	40.65	1,334,500	53,469,410	40.067	19.92	19.84	20.07	19.03	20.17	2,690,032	19.877	5.10%
2009-07-30	0	38.20	38.20	38.45	37.90	39.10	507,349	19,385,762	38.210	18.95	18.95	19.07	18.80	19.40	1,022,694	18.956	-1.29%
2009-07-29	0	38.70	38.65	38.90	38.60	40.55	1,230,283	48,174,840	39.158	19.20	19.17	19.30	19.15	20.12	2,479,955	19.426	-3.73%
2009-07-28	0	40.20	39.80	40.40	38.85	40.60	606,392	23,877,106	39.376	19.94	19.74	20.04	19.27	20.14	1,222,341	19.534	3.21%
2009-07-27	0	38.95	38.90	39.00	38.10	39.40	368,801	14,382,440	38.998	19.32	19.30	19.35	18.90	19.55	743,414	19.346	0.91%
2009-07-24	0	38.60	38.50	38.95	38.30	39.00	667,575	25,810,509	38.663	19.15	19.10	19.32	19.00	19.35	1,345,671	19.180	-0.39%
2009-07-23	0	38.75	38.30	38.75	37.20	38.80	938,135	35,685,595	38.039	19.22	19.00	19.22	18.45	19.25	1,891,055	18.871	1.97%
2009-07-22	0	38.00	37.30	38.00	37.25	38.35	272,380	10,302,846	37.825	18.85	18.50	18.85	18.48	19.03	549,053	18.765	0.26%
2009-07-21	0	37.90	37.90	38.00	37.30	38.85	383,000	14,519,150	37.909	18.80	18.80	18.85	18.50	19.27	772,036	18.806	-1.17%
2009-07-20	0	38.35	38.30	38.40	37.35	38.80	476,000	18,177,650	38.188	19.03	19.00	19.05	18.53	19.25	959,502	18.945	2.95%
2009-07-17	0	37.25	36.85	37.30	36.20	37.30	522,597	19,230,842	36.799	18.48	18.28	18.50	17.96	18.50	1,053,430	18.255	0.68%
2009-07-16	0	37.00	36.65	37.05	36.50	37.50	1,485,724	54,899,257	36.951	18.36	18.18	18.38	18.11	18.60	2,994,863	18.331	3.06%
2009-07-15	0	35.90	35.70	36.00	35.10	36.40	758,100	26,893,358	35.475	17.81	17.71	17.86	17.41	18.06	1,528,148	17.599	3.91%
2009-07-14	0	34.55	34.35	34.65	32.90	34.75	1,329,100	44,107,723	33.186	17.14	17.04	17.19	16.32	17.24	2,679,147	16.463	5.98%
2009-07-13	0	32.60	32.35	32.60	31.85	32.80	1,036,347	33,533,285	32.357	16.17	16.05	16.17	15.80	16.27	2,089,027	16.052	-1.36%
2009-07-10	0	33.05	32.60	33.00	32.30	33.25	1,166,111	38,340,439	32.879	16.40	16.17	16.37	16.02	16.50	2,350,600	16.311	0.15%
2009-07-09	0	33.00	33.00	33.25	32.85	33.85	1,426,000	47,264,516	33.145	16.37	16.37	16.50	16.30	16.79	2,874,474	16.443	-2.08%
2009-07-08	0	33.70	33.75	33.85	33.50	34.65	823,000	27,981,275	33.999	16.72	16.74	16.79	16.62	17.19	1,658,971	16.867	-3.02%
2009-07-07	0	34.75	34.55	34.95	34.50	35.35	516,000	18,002,992	34.890	17.24	17.14	17.34	17.12	17.54	1,040,132	17.308	-0.43%
2009-07-06	0	34.90	34.70	34.90	33.95	35.60	408,000	14,157,119	34.699	17.31	17.21	17.31	16.84	17.66	822,430	17.214	0.43%
2009-07-03	0	34.75	34.60	34.85	34.10	35.30	997,000	34,756,942	34.862	17.24	17.16	17.29	16.92	17.51	2,009,713	17.294	-2.93%
2009-07-02	0	35.80	35.60	35.80	35.65	37.20	1,553,600	56,870,260	36.605	17.76	17.66	17.76	17.69	18.45	3,131,685	18.160	-1.92%
2009-06-30	0	36.50	35.70	36.70	35.60	39.00	1,502,831	56,594,802	37.659	18.11	17.71	18.21	17.66	19.35	3,029,347	18.682	-3.69%
2009-06-29	0	37.90	37.75	38.05	36.95	38.30	523,436	19,754,444	37.740	18.80	18.73	18.88	18.33	19.00	1,055,121	18.722	1.74%
2009-06-26	0	37.25	36.90	37.30	35.60	37.40	1,150,563	42,493,494	36.933	18.48	18.31	18.50	17.66	18.55	2,319,259	18.322	3.33%
2009-06-25	0	36.05	35.70	36.20	34.60	36.75	1,464,998	51,846,483	35.390	17.88	17.71	17.96	17.16	18.23	2,953,085	17.557	4.19%
2009-06-24	0	34.60	34.55	34.90	33.35	34.95	914,760	31,168,639	34.073	17.16	17.14	17.31	16.54	17.34	1,843,937	16.903	0.87%
2009-06-23	0	34.30	34.05	34.55	32.65	34.75	1,974,698	66,519,207	33.686	17.02	16.89	17.14	16.20	17.24	3,980,517	16.711	2.39%
2009-06-22	0	33.50	33.50	33.80	33.10	34.45	912,500	30,721,690	33.668	16.62	16.62	16.77	16.42	17.09	1,839,381	16.702	0.60%
2009-06-19	0	33.30	33.25	33.50	32.80	33.70	1,156,000	38,417,700	33.233	16.52	16.50	16.62	16.27	16.72	2,330,219	16.487	-0.15%
2009-06-18	0	33.35	33.20	33.40	32.85	33.85	1,462,400	48,712,983	33.310	16.54	16.47	16.57	16.30	16.79	2,947,848	16.525	0.45%
2009-06-17	0	33.20	33.10	33.30	32.55	33.80	1,149,459	37,991,720	33.052	16.47	16.42	16.52	16.15	16.77	2,317,034	16.397	0.30%
2009-06-16	0	33.10	33.25	33.50	32.80	35.90	814,800	27,531,480	33.789	16.42	16.50	16.62	16.27	17.81	1,642,441	16.763	-7.28%
2009-06-15	0	35.70	35.90	35.95	35.30	37.20	527,430	19,061,318	36.140	17.71	17.81	17.83	17.51	18.45	1,063,172	17.929	-1.11%
2009-06-12	0	36.10	36.15	36.25	35.80	36.85	962,095	34,910,082	36.285	17.91	17.93	17.98	17.76	18.28	1,939,353	18.001	-0.28%
2009-06-11	0	36.20	36.15	36.30	34.90	37.60	2,557,426	93,073,716	36.394	17.96	17.93	18.01	17.31	18.65	5,155,157	18.054	0.14%
2009-06-10	0	36.15	35.90	36.15	34.80	36.20	1,031,225	36,538,830	35.432	17.93	17.81	17.93	17.26	17.96	2,078,702	17.578	5.09%
2009-06-09	0	34.40	34.35	34.60	34.05	36.55	1,228,000	42,564,204	34.661	17.07	17.04	17.16	16.89	18.13	2,475,353	17.195	-2.96%
2009-06-08	0	35.45	35.40	35.45	35.10	36.45	1,994,000	71,215,600	35.715	17.59	17.56	17.59	17.41	18.08	4,019,426	17.718	-0.84%
2009-06-05	0	35.75	35.60	35.80	35.45	36.00	1,842,363	65,659,451	35.639	17.74	17.66	17.76	17.59	17.86	3,713,762	17.680	0.70%
2009-06-04	0	35.50	35.25	35.50	34.95	36.80	1,679,021	60,610,667	36.099	17.61	17.49	17.61	17.34	18.26	3,384,504	17.908	-4.83%
2009-06-03	0	37.30	37.05	37.30	36.40	37.90	2,574,367	95,646,249	37.153	18.50	18.38	18.50	18.06	18.80	5,189,306	18.431	2.19%
2009-06-02	0	36.50	36.00	36.50	35.75	38.05	1,457,258	53,609,903	36.788	18.11	17.86	18.11	17.74	18.88	2,937,483	18.250	0.00%
2009-06-01	0	36.50	36.35	36.50	33.65	37.50	2,491,840	89,034,201	35.730	18.11	18.03	18.11	16.69	18.60	5,022,952	17.725	4.14%
2009-05-29	0	35.05	34.90	35.35	32.85	35.35	3,667,422	126,318,073	34.443	17.39	17.31	17.54	16.30	17.54	7,392,643	17.087	3.85%
2009-05-27	0	33.75	34.20	34.55	32.45	35.00	2,140,759	72,768,914	33.992	16.74	16.97	17.14	16.10	17.36	4,315,257	16.863	4.33%
2009-05-26	0	32.35	32.35	32.45	31.90	32.95	828,000	26,842,300	32.418	16.05	16.05	16.10	15.83	16.35	1,669,049	16.082	0.78%
2009-05-25	0	32.10	32.15	32.55	30.55	32.55	948,700	30,140,716	31.771	15.92	15.95	16.15	15.16	16.15	1,912,352	15.761	2.72%
2009-05-22	0	31.25	31.10	31.40	30.50	32.40	1,332,000	41,835,300	31.408	15.50	15.43	15.58	15.13	16.07	2,684,992	15.581	-2.65%
2009-05-21	0	32.10	32.05	32.15	32.05	34.00	1,396,660	45,165,325	32.338	15.92	15.90	15.95	15.90	16.87	2,815,331	16.043	-3.89%
2009-05-20	0	33.40	33.00	33.90	32.10	34.00	2,028,200	66,986,190	33.027	16.57	16.37	16.82	15.92	16.87	4,088,365	16.385	1.52%
2009-05-19	0	32.90	32.70	33.15	32.00	33.65	1,538,600	50,404,594	32.760	16.32	16.22	16.45	15.87	16.69	3,101,448	16.252	4.94%
2009-05-18	0	31.35	31.40	31.65	29.80	31.60	854,000	26,550,300	31.089	15.55	15.58	15.70	14.78	15.68	1,721,459	15.423	2.28%
2009-05-15	0	30.65	30.50	30.65	29.60	31.80	2,650,500	80,217,950	30.265	15.21	15.13	15.21	14.68	15.78	5,342,772	15.014	1.16%
2009-05-14	0	30.30	30.00	30.40	29.70	30.65	1,171,486	35,268,761	30.106	15.03	14.88	15.08	14.73	15.21	2,361,435	14.935	-3.81%
2009-05-13	0	31.50	31.30	31.55	29.60	31.55	2,051,191	62,895,266	30.663	15.63	15.53	15.65	14.68	15.65	4,134,709	15.212	5.70%
2009-05-12	0	29.80	29.80	29.95	29.30	30.75	1,903,000	57,111,250	30.011	14.78	14.78	14.86	14.54	15.25	3,835,991	14.888	-1.49%
2009-05-11	0	30.25	30.50	30.70	29.90	30.70	1,254,346	37,947,467	30.253	15.01	15.13	15.23	14.83	15.23	2,528,461	15.008	0.67%
2009-05-08	0	30.05	29.70	30.20	29.50	30.25	878,100	26,150,200	29.780	14.91	14.73	14.98	14.63	15.01	1,770,039	14.774	0.00%
2009-05-07	0	30.05	29.75	30.00	29.10	31.00	1,617,324	48,288,155	29.857	14.91	14.76	14.88	14.44	15.38	3,260,137	14.812	-0.66%
2009-05-06	0	30.25	30.20	30.35	29.85	30.65	506,000	15,337,200	30.311	15.01	14.98	15.06	14.81	15.21	1,019,975	15.037	-0.33%
2009-05-05	0	30.35	30.25	30.40	29.00	31.10	645,000	19,650,600	30.466	15.06	15.01	15.08	14.39	15.43	1,300,165	15.114	0.83%
2009-05-04	0	30.10	30.20	30.25	28.65	31.00	1,636,300	49,298,040	30.128	14.93	14.98	15.01	14.21	15.38	3,298,388	14.946	5.06%
2009-04-30	0	28.65	28.25	28.65	27.65	28.75	3,124,775	87,730,313	28.076	14.21	14.01	14.21	13.72	14.26	6,298,797	13.928	6.31%
2009-04-29	0	26.95	26.90	27.00	25.85	27.10	1,058,800	28,286,260	26.715	13.37	13.34	13.39	12.82	13.44	2,134,287	13.253	3.85%
2009-04-28	0	25.95	25.90	26.15	25.30	26.60	603,000	15,596,750	25.865	12.87	12.85	12.97	12.55	13.20	1,215,503	12.832	-0.76%
2009-04-27	0	26.15	26.15	26.25	25.80	26.80	521,300	13,693,820	26.269	12.97	12.97	13.02	12.80	13.30	1,050,816	13.032	-5.25%
2009-04-24	0	27.60	27.10	27.65	27.00	28.30	1,101,264	30,240,311	27.460	13.69	13.44	13.72	13.39	14.04	2,219,884	13.622	-2.13%
2009-04-23	0	28.20	27.90	28.20	27.45	28.35	1,164,000	32,527,000	27.944	13.99	13.84	13.99	13.62	14.06	2,346,345	13.863	4.06%
2009-04-22	0	27.10	27.00	27.35	26.95	28.25	516,000	14,233,900	27.585	13.44	13.39	13.57	13.37	14.01	1,040,132	13.685	-3.73%
2009-04-21	0	28.15	27.70	28.50	27.10	29.05	1,008,814	27,854,609	27.611	13.96	13.74	14.14	13.44	14.41	2,033,527	13.698	-4.58%
2009-04-20	0	29.50	29.20	29.50	28.55	29.80	1,154,000	33,665,200	29.173	14.63	14.49	14.63	14.16	14.78	2,326,187	14.472	1.55%
2009-04-17	0	29.05	28.85	29.25	27.85	29.50	1,002,000	28,776,925	28.719	14.41	14.31	14.51	13.82	14.63	2,019,792	14.247	3.75%
2009-04-16	0	28.00	27.85	28.00	27.35	29.15	1,290,300	36,061,967	27.949	13.89	13.82	13.89	13.57	14.46	2,600,935	13.865	-0.71%
2009-04-15	0	28.20	28.20	28.35	27.60	29.20	1,380,173	38,877,745	28.169	13.99	13.99	14.06	13.69	14.49	2,782,098	13.974	-3.42%
2009-04-14	0	29.20	29.20	29.25	28.40	30.20	1,862,400	53,935,324	28.960	14.49	14.49	14.51	14.09	14.98	3,754,152	14.367	5.04%
2009-04-09	0	27.80	27.90	28.05	26.10	28.05	909,568	24,724,263	27.182	13.79	13.84	13.92	12.95	13.92	1,833,471	13.485	5.10%
2009-04-08	0	26.45	26.45	26.65	25.50	26.65	1,047,500	27,352,450	26.112	13.12	13.12	13.22	12.65	13.22	2,111,509	12.954	-0.19%
2009-04-07	0	26.50	26.10	26.50	25.20	26.55	961,900	24,981,616	25.971	13.15	12.95	13.15	12.50	13.17	1,938,960	12.884	1.73%
2009-04-06	0	26.05	26.00	26.30	25.55	26.50	764,000	19,680,714	25.760	12.92	12.90	13.05	12.68	13.15	1,540,041	12.779	1.96%
2009-04-03	0	25.55	25.40	25.70	25.10	25.95	1,947,305	49,323,480	25.329	12.68	12.60	12.75	12.45	12.87	3,925,300	12.566	0.39%
2009-04-02	0	25.45	25.25	25.50	23.50	25.75	1,630,213	40,535,335	24.865	12.63	12.53	12.65	11.66	12.77	3,286,118	12.335	8.76%
2009-04-01	0	23.40	23.40	23.50	23.10	24.40	2,172,300	51,356,560	23.642	11.61	11.61	11.66	11.46	12.10	4,378,836	11.728	-0.85%
2009-03-31	0	23.60	23.80	23.95	23.40	24.60	1,204,000	28,792,361	23.914	11.71	11.81	11.88	11.61	12.20	2,426,975	11.863	-2.07%
2009-03-30	0	24.10	23.80	23.95	23.90	24.90	640,000	15,538,150	24.278	11.96	11.81	11.88	11.86	12.35	1,290,086	12.044	-2.37%
2009-03-27	0	24.85	24.75	24.85	24.65	25.90	1,175,285	29,739,697	25.304	12.25	12.20	12.25	12.15	12.76	2,384,928	12.470	-0.20%
2009-03-26	0	24.90	24.85	25.10	23.95	25.20	968,000	24,111,150	24.908	12.27	12.25	12.37	11.80	12.42	1,964,298	12.275	2.89%
2009-03-25	0	24.20	24.05	24.30	24.00	26.80	741,564	18,414,508	24.832	11.93	11.85	11.97	11.83	13.21	1,504,807	12.237	-4.91%
2009-03-24	0	25.45	25.35	25.60	23.40	26.00	2,314,998	57,131,796	24.679	12.54	12.49	12.62	11.53	12.81	4,697,672	12.162	7.38%
2009-03-23	0	23.70	23.60	23.65	22.30	23.90	1,253,025	29,181,659	23.289	11.68	11.63	11.65	10.99	11.78	2,542,681	11.477	8.47%
2009-03-20	0	21.85	21.70	21.85	21.65	22.95	1,285,000	28,776,900	22.394	10.77	10.69	10.77	10.67	11.31	2,607,566	11.036	-4.59%
2009-03-19	0	22.90	22.65	22.90	22.20	23.00	1,897,560	42,834,462	22.573	11.29	11.16	11.29	10.94	11.33	3,850,593	11.124	2.92%
2009-03-18	0	22.25	22.25	22.40	21.45	22.55	1,121,348	24,923,467	22.226	10.96	10.96	11.04	10.57	11.11	2,275,477	10.953	1.14%
2009-03-17	0	22.00	21.60	22.00	20.80	22.05	1,628,500	35,392,200	21.733	10.84	10.64	10.84	10.25	10.87	3,304,607	10.710	2.80%
2009-03-16	0	21.40	21.40	21.50	20.50	21.70	1,326,071	28,270,659	21.319	10.55	10.55	10.60	10.10	10.69	2,690,908	10.506	5.68%
2009-03-13	0	20.25	20.25	20.45	19.90	20.50	1,130,963	22,991,494	20.329	9.979	9.979	10.08	9.807	10.10	2,294,988	10.018	3.74%
2009-03-12	0	19.52	19.50	19.60	19.50	19.80	340,059	6,670,576	19.616	9.619	9.610	9.659	9.610	9.757	690,059	9.6667	0.62%
2009-03-11	0	19.40	19.40	19.52	18.72	19.66	1,332,149	25,835,330	19.394	9.560	9.560	9.619	9.225	9.688	2,703,242	9.5572	4.53%
2009-03-10	0	18.56	18.54	18.66	18.30	18.90	1,066,000	19,795,800	18.570	9.146	9.136	9.196	9.018	9.314	2,163,163	9.1513	1.87%
2009-03-09	0	18.22	18.22	18.48	17.62	18.98	864,250	15,872,275	18.365	8.979	8.979	9.107	8.683	9.353	1,753,765	9.0504	-4.21%
2009-03-06	0	19.02	18.90	19.02	18.80	19.46	912,935	17,423,492	19.085	9.373	9.314	9.373	9.265	9.590	1,852,559	9.4051	-0.63%
2009-03-05	0	19.14	19.14	19.22	18.90	19.78	1,589,000	30,717,500	19.331	9.432	9.432	9.472	9.314	9.748	3,224,453	9.5264	-5.95%
2009-03-04	0	20.35	20.15	20.35	18.74	20.35	1,275,175	24,956,301	19.571	10.03	9.930	10.03	9.235	10.03	2,587,628	9.6445	6.88%
2009-03-03	0	19.04	19.04	19.18	18.32	19.34	2,104,872	39,516,598	18.774	9.383	9.383	9.452	9.028	9.531	4,271,278	9.2517	-0.42%
2009-03-02	0	19.12	19.12	19.18	18.84	20.25	2,113,403	40,974,738	19.388	9.422	9.422	9.452	9.284	9.979	4,288,589	9.5544	-8.95%
2009-02-27	0	21.00	20.85	21.00	19.42	21.00	3,438,000	69,730,030	20.282	10.35	10.27	10.35	9.570	10.35	6,976,506	9.9950	7.80%
2009-02-26	0	19.48	19.48	19.54	19.10	19.80	2,076,000	40,302,840	19.414	9.600	9.600	9.629	9.412	9.757	4,212,690	9.5670	0.00%
2009-02-25	0	19.48	19.34	19.48	18.78	19.50	1,864,134	35,818,826	19.215	9.600	9.531	9.600	9.255	9.610	3,782,764	9.4690	4.39%
2009-02-24	0	18.66	18.66	18.76	18.50	18.86	1,472,473	27,509,836	18.683	9.196	9.196	9.245	9.117	9.294	2,987,992	9.2068	-3.81%
2009-02-23	0	19.40	19.30	19.40	18.56	19.48	1,787,250	34,255,867	19.167	9.560	9.511	9.560	9.146	9.600	3,626,748	9.4453	5.09%
2009-02-20	0	18.46	18.30	18.46	18.30	18.78	3,947,797	73,230,429	18.550	9.097	9.018	9.097	9.018	9.255	8,011,003	9.1412	-1.81%
2009-02-19	0	18.80	18.80	18.96	18.80	19.86	4,675,460	89,660,008	19.177	9.265	9.265	9.343	9.265	9.787	9,487,602	9.4502	-5.24%
2009-02-18	0	19.84	19.58	19.84	19.22	20.05	2,099,700	41,044,682	19.548	9.777	9.649	9.777	9.472	9.881	4,260,782	9.6331	-2.27%
2009-02-17	0	20.30	20.05	20.30	19.90	20.45	2,269,000	46,292,110	20.402	10.00	9.881	10.00	9.807	10.08	4,604,332	10.054	-1.46%
2009-02-16	0	20.60	20.45	20.60	20.25	21.30	2,255,000	46,391,300	20.573	10.15	10.08	10.15	9.979	10.50	4,575,922	10.138	-3.29%
2009-02-13	0	21.30	21.10	21.30	20.80	21.60	655,000	13,929,300	21.266	10.50	10.40	10.50	10.25	10.64	1,329,148	10.480	3.40%
2009-02-12	0	20.60	20.60	21.10	20.60	21.75	1,319,000	27,996,100	21.225	10.15	10.15	10.40	10.15	10.72	2,676,559	10.460	-4.41%
2009-02-11	0	21.55	21.55	22.00	21.35	22.15	1,690,812	36,854,635	21.797	10.62	10.62	10.84	10.52	10.92	3,431,053	10.741	-4.43%
2009-02-10	0	22.55	22.45	22.55	22.20	22.80	796,000	17,938,250	22.535	11.11	11.06	11.11	10.94	11.24	1,615,270	11.105	1.58%
2009-02-09	0	22.20	22.00	22.20	21.80	22.70	1,885,000	41,876,650	22.216	10.94	10.84	10.94	10.74	11.19	3,825,106	10.948	2.07%
2009-02-06	0	21.75	21.75	21.85	21.25	22.25	1,747,420	38,037,858	21.768	10.72	10.72	10.77	10.47	10.96	3,545,924	10.727	0.00%
2009-02-05	0	21.75	21.70	21.75	21.60	22.85	1,184,175	26,370,098	22.269	10.72	10.69	10.72	10.64	11.26	2,402,968	10.974	-3.55%
2009-02-04	0	22.55	22.55	22.75	22.55	23.15	1,449,805	32,915,245	22.703	11.11	11.11	11.21	11.11	11.41	2,941,993	11.188	-1.31%
2009-02-03	0	22.85	22.85	23.10	22.80	25.00	1,644,752	38,510,569	23.414	11.26	11.26	11.38	11.24	12.32	3,337,586	11.538	-8.42%
2009-02-02	0	24.95	24.70	24.95	24.70	25.80	1,033,367	26,054,445	25.213	12.30	12.17	12.30	12.17	12.71	2,096,943	12.425	-2.16%
2009-01-30	0	25.50	25.45	25.50	24.60	25.80	1,721,859	43,595,385	25.319	12.57	12.54	12.57	12.12	12.71	3,494,055	12.477	3.24%
2009-01-29	0	24.70	24.70	24.75	24.50	26.90	1,779,692	44,843,175	25.197	12.17	12.17	12.20	12.07	13.26	3,611,411	12.417	-1.40%
2009-01-23	0	25.05	24.40	25.05	23.80	25.05	436,000	10,750,500	24.657	12.34	12.02	12.34	11.73	12.34	884,746	12.151	3.09%
2009-01-22	0	24.30	24.30	24.45	24.00	25.45	1,201,900	29,391,425	24.454	11.97	11.97	12.05	11.83	12.54	2,438,936	12.051	-2.80%
2009-01-21	0	25.00	24.30	25.00	23.70	25.00	1,248,234	30,125,577	24.135	12.32	11.97	12.32	11.68	12.32	2,532,959	11.893	0.40%
2009-01-20	0	24.90	24.25	24.90	23.85	25.00	313,000	7,698,750	24.597	12.27	11.95	12.27	11.75	12.32	635,150	12.121	-0.60%
2009-01-19	0	25.05	25.00	25.30	24.50	25.45	338,200	8,449,550	24.984	12.34	12.32	12.47	12.07	12.54	686,287	12.312	1.62%
2009-01-16	0	24.65	24.40	24.65	24.00	24.70	326,000	7,912,550	24.272	12.15	12.02	12.15	11.83	12.17	661,530	11.961	3.57%
2009-01-15	0	23.80	23.65	23.95	21.85	23.90	879,400	20,022,590	22.768	11.73	11.65	11.80	10.77	11.78	1,784,508	11.220	0.63%
2009-01-14	0	23.65	23.65	23.85	23.30	24.40	699,000	16,613,720	23.768	11.65	11.65	11.75	11.48	12.02	1,418,434	11.713	0.42%
2009-01-13	0	23.55	23.55	23.85	23.30	25.80	734,762	17,703,937	24.095	11.61	11.61	11.75	11.48	12.71	1,491,004	11.874	-4.66%
2009-01-12	0	24.70	24.70	25.00	24.70	26.35	623,055	15,985,820	25.657	12.17	12.17	12.32	12.17	12.99	1,264,324	12.644	-3.33%
2009-01-09	0	25.55	25.55	25.75	25.50	27.35	541,659	14,110,218	26.050	12.59	12.59	12.69	12.57	13.48	1,099,153	12.837	-3.04%
2009-01-08	0	26.35	25.70	26.35	25.65	27.70	1,194,650	31,691,674	26.528	12.99	12.66	12.99	12.64	13.65	2,424,224	13.073	-6.23%
2009-01-07	0	28.10	28.10	28.30	27.60	28.80	3,142,000	88,498,150	28.166	13.85	13.85	13.95	13.60	14.19	6,375,853	13.880	4.85%
2009-01-06	0	26.80	26.55	26.80	25.50	26.80	791,400	20,901,016	26.410	13.21	13.08	13.21	12.57	13.21	1,605,936	13.015	5.30%
2009-01-05	0	25.45	25.45	25.50	24.50	25.50	554,400	13,828,900	24.944	12.54	12.54	12.57	12.07	12.57	1,125,007	12.292	3.88%
2009-01-02	0	24.50	24.25	24.50	23.30	24.50	360,000	8,589,800	23.861	12.07	11.95	12.07	11.48	12.07	730,524	11.758	4.48%
2008-12-31	0	23.45	23.35	23.45	23.10	23.90	438,000	10,271,700	23.451	11.56	11.51	11.56	11.38	11.78	888,804	11.557	0.64%
2008-12-30	0	23.30	23.30	23.65	23.30	24.60	914,000	21,897,550	23.958	11.48	11.48	11.65	11.48	12.12	1,854,720	11.806	-4.51%
2008-12-29	0	24.40	24.10	24.40	23.30	24.60	272,950	6,610,192	24.218	12.02	11.88	12.02	11.48	12.12	553,879	11.934	3.39%
2008-12-24	0	23.60	23.60	23.65	23.15	23.85	1,325,723	31,397,585	23.683	11.63	11.63	11.65	11.41	11.75	2,690,202	11.671	-4.26%
2008-12-23	0	24.65	24.45	24.65	24.20	25.55	1,224,250	30,173,990	24.647	12.15	12.05	12.15	11.93	12.59	2,484,290	12.146	-5.37%
2008-12-22	0	26.05	26.00	26.05	25.75	27.80	1,351,150	35,475,095	26.255	12.84	12.81	12.84	12.69	13.70	2,741,799	12.939	0.19%
2008-12-19	0	26.00	26.00	26.15	23.80	27.15	2,995,911	77,669,826	25.925	12.81	12.81	12.89	11.73	13.38	6,079,404	12.776	3.59%
2008-12-18	0	25.10	25.10	25.35	23.70	25.75	1,533,000	38,052,750	24.822	12.37	12.37	12.49	11.68	12.69	3,110,816	12.232	3.29%
2008-12-17	0	24.30	23.95	24.30	23.35	24.30	2,173,866	52,402,934	24.106	11.97	11.80	11.97	11.51	11.97	4,411,283	11.879	3.40%
2008-12-16	0	23.50	23.25	23.50	22.50	24.50	747,150	17,335,865	23.203	11.58	11.46	11.58	11.09	12.07	1,516,142	11.434	-2.08%
2008-12-15	0	24.00	23.65	24.00	23.50	24.50	1,438,141	34,340,232	23.878	11.83	11.65	11.83	11.58	12.07	2,918,324	11.767	4.35%
2008-12-12	0	23.00	22.65	23.00	21.85	23.05	1,369,000	31,277,510	22.847	11.33	11.16	11.33	10.77	11.36	2,778,021	11.259	-0.22%
2008-12-11	0	23.05	23.05	23.10	22.60	24.80	4,517,162	105,389,080	23.331	11.36	11.36	11.38	11.14	12.22	9,166,378	11.497	-5.92%
2008-12-10	0	24.50	24.45	24.50	23.40	25.00	2,314,456	56,261,458	24.309	12.07	12.05	12.07	11.53	12.32	4,696,573	11.979	5.38%
2008-12-09	0	23.25	23.25	23.30	23.00	24.55	3,966,747	94,198,756	23.747	11.46	11.46	11.48	11.33	12.10	8,049,457	11.702	-0.21%
2008-12-08	0	23.30	23.25	23.30	21.70	23.40	3,010,000	68,796,350	22.856	11.48	11.46	11.48	10.69	11.53	6,107,994	11.263	7.87%
2008-12-05	0	21.60	21.55	21.80	20.65	22.20	1,994,000	42,978,900	21.554	10.64	10.62	10.74	10.18	10.94	4,046,292	10.622	1.89%
2008-12-04	0	21.20	21.20	21.30	20.95	22.75	1,697,796	37,157,630	21.886	10.45	10.45	10.50	10.32	11.21	3,445,225	10.785	-5.99%
2008-12-03	0	22.55	22.50	22.75	22.50	24.75	2,120,795	49,450,415	23.317	11.11	11.09	11.21	11.09	12.20	4,303,589	11.491	-4.04%
2008-12-02	0	23.50	23.50	23.80	23.15	24.10	1,342,300	31,583,450	23.529	11.58	11.58	11.73	11.41	11.88	2,723,841	11.595	-8.91%
2008-12-01	0	25.80	25.70	25.80	25.60	26.80	918,266	23,893,821	26.021	12.71	12.66	12.71	12.62	13.21	1,863,376	12.823	0.78%
2008-11-28	0	25.60	25.00	25.60	24.65	25.60	783,943	19,691,259	25.118	12.62	12.32	12.62	12.15	12.62	1,590,804	12.378	4.28%
2008-11-27	0	24.55	24.55	24.70	23.40	25.70	1,397,810	34,460,271	24.653	12.10	12.10	12.17	11.53	12.66	2,836,483	12.149	6.74%
2008-11-26	0	23.00	22.45	23.00	21.60	23.20	1,208,688	26,996,798	22.336	11.33	11.06	11.33	10.64	11.43	2,452,711	11.007	-0.86%
2008-11-25	0	23.20	22.25	23.20	21.95	23.20	1,864,500	42,087,250	22.573	11.43	10.96	11.43	10.82	11.43	3,783,507	11.124	9.18%
2008-11-24	0	21.25	20.85	21.25	20.40	21.60	1,320,000	27,611,000	20.917	10.47	10.27	10.47	10.05	10.64	2,678,589	10.308	1.67%
2008-11-21	0	20.90	20.90	21.15	18.00	24.00	1,396,800	28,398,860	20.331	10.30	10.30	10.42	8.870	11.83	2,834,434	10.019	7.18%
2008-11-20	0	19.50	19.50	19.78	19.08	20.05	1,965,800	38,421,090	19.545	9.610	9.610	9.748	9.403	9.881	3,989,068	9.6316	-7.14%
2008-11-19	0	21.00	21.00	21.35	20.20	21.65	2,290,024	47,859,018	20.899	10.35	10.35	10.52	9.954	10.67	4,646,994	10.299	1.94%
2008-11-18	0	20.60	20.50	20.95	20.60	22.25	2,553,000	54,289,800	21.265	10.15	10.10	10.32	10.15	10.96	5,180,634	10.479	-8.04%
2008-11-17	0	22.40	22.05	22.40	21.90	23.30	1,566,700	34,941,473	22.303	11.04	10.87	11.04	10.79	11.48	3,179,201	10.991	-1.75%
2008-11-14	0	22.80	22.00	22.80	21.65	23.50	1,340,000	29,571,921	22.069	11.24	10.84	11.24	10.67	11.58	2,719,173	10.875	4.35%
2008-11-13	0	21.85	21.85	22.00	21.00	22.25	1,257,854	27,084,616	21.532	10.77	10.77	10.84	10.35	10.96	2,552,480	10.611	-3.96%
2008-11-12	0	22.75	22.55	22.80	22.05	22.80	1,554,502	35,068,845	22.560	11.21	11.11	11.24	10.87	11.24	3,154,448	11.117	1.56%
2008-11-11	0	22.40	22.40	22.80	22.40	24.35	869,000	20,133,568	23.169	11.04	11.04	11.24	11.04	12.00	1,763,404	11.417	-9.68%
2008-11-10	0	24.80	24.80	25.05	24.15	25.35	1,026,882	25,344,408	24.681	12.22	12.22	12.34	11.90	12.49	2,083,784	12.163	3.33%
2008-11-07	0	24.00	23.90	24.00	22.50	24.00	1,598,000	37,320,000	23.354	11.83	11.78	11.83	11.09	11.83	3,242,716	11.509	-4.00%
2008-11-06	0	25.00	23.75	25.00	21.90	25.00	1,393,370	32,313,818	23.191	12.32	11.70	12.32	10.79	12.32	2,827,474	11.429	2.46%
2008-11-05	0	24.40	24.40	24.95	24.30	25.40	1,036,586	25,846,233	24.934	12.02	12.02	12.30	11.97	12.52	2,103,475	12.287	1.67%
2008-11-04	0	24.00	24.00	24.40	24.00	27.50	868,538	21,646,159	24.923	11.83	11.83	12.02	11.83	13.55	1,762,467	12.282	-6.98%
2008-11-03	0	25.80	25.35	25.80	24.20	25.80	1,546,322	39,072,678	25.268	12.71	12.49	12.71	11.93	12.71	3,137,849	12.452	6.61%
2008-10-31	0	24.20	23.80	24.20	23.25	24.75	1,073,545	25,923,783	24.148	11.93	11.73	11.93	11.46	12.20	2,178,474	11.900	1.26%
2008-10-30	0	23.90	23.75	23.90	22.70	24.80	1,757,100	41,746,581	23.759	11.78	11.70	11.78	11.19	12.22	3,565,567	11.708	1.92%
2008-10-29	0	23.45	23.45	23.50	22.30	24.50	1,358,000	31,673,358	23.324	11.56	11.56	11.58	10.99	12.07	2,755,700	11.494	7.57%
2008-10-28	0	21.80	21.80	22.00	19.16	21.80	2,896,570	57,929,646	19.999	10.74	10.74	10.84	9.442	10.74	5,877,818	9.8556	10.10%
2008-10-27	0	19.80	19.80	19.82	19.52	20.60	1,515,300	30,240,680	19.957	9.757	9.757	9.767	9.619	10.15	3,074,898	9.8347	-2.75%
2008-10-24	0	20.90	20.90	20.95	20.70	21.40	2,259,000	47,530,956	21.041	10.03	10.03	10.06	9.937	10.27	4,705,620	10.101	1.95%
2008-10-23	0	20.50	20.50	22.35	20.50	22.35	2,367,000	51,052,800	21.569	9.841	9.841	10.73	9.841	10.73	4,930,590	10.354	-5.09%
2008-10-22	0	21.60	21.55	22.50	21.55	24.00	1,249,756	28,907,565	23.131	10.37	10.35	10.80	10.35	11.52	2,603,310	11.104	-7.10%
2008-10-21	0	23.25	23.15	23.25	22.90	23.95	3,394,165	79,475,409	23.415	11.16	11.11	11.16	10.99	11.50	7,070,230	11.241	-1.06%
2008-10-20	0	23.50	23.35	23.50	22.95	26.00	1,254,882	29,758,717	23.714	11.28	11.21	11.28	11.02	12.48	2,613,988	11.384	1.51%
2008-10-17	0	23.15	22.60	23.15	22.05	24.00	1,921,000	43,990,991	22.900	11.11	10.85	11.11	10.59	11.52	4,001,548	10.993	4.28%
2008-10-16	0	22.20	22.15	22.20	21.25	22.50	1,618,104	35,770,978	22.107	10.66	10.63	10.66	10.20	10.80	3,370,599	10.613	-9.39%
2008-10-15	0	24.50	23.45	24.50	23.20	26.60	1,564,000	38,930,103	24.891	11.76	11.26	11.76	11.14	12.77	3,257,897	11.949	-2.97%
2008-10-14	0	25.25	25.25	25.60	23.75	26.85	1,582,261	40,473,779	25.580	12.12	12.12	12.29	11.40	12.89	3,295,936	12.280	7.45%
2008-10-13	0	23.50	22.80	23.50	20.90	24.75	3,000,913	66,405,889	22.129	11.28	10.95	11.28	10.03	11.88	6,251,065	10.623	12.98%
2008-10-10	0	20.80	20.80	21.40	19.98	22.00	1,493,771	31,060,345	20.793	9.985	9.985	10.27	9.592	10.56	3,111,606	9.9821	-5.02%
2008-10-09	0	21.90	21.90	21.95	21.45	22.75	2,155,320	47,308,296	21.950	10.51	10.51	10.54	10.30	10.92	4,489,649	10.537	1.86%
2008-10-08	0	21.50	21.50	22.00	21.40	22.70	2,532,170	56,264,127	22.220	10.32	10.32	10.56	10.27	10.90	5,274,648	10.667	-10.42%
2008-10-06	0	24.00	23.45	24.00	23.20	24.40	356,410	8,443,862	23.691	11.52	11.26	11.52	11.14	11.71	742,421	11.373	-2.44%
2008-10-03	0	24.60	24.55	24.60	23.70	25.20	388,898	9,556,731	24.574	11.81	11.79	11.81	11.38	12.10	810,096	11.797	0.20%
2008-10-02	0	24.55	24.55	25.20	23.45	25.70	3,079,650	73,886,820	23.992	11.79	11.79	12.10	11.26	12.34	6,415,079	11.518	1.45%
2008-09-30	0	24.20	24.20	25.00	23.10	25.35	1,949,000	47,007,803	24.119	11.62	11.62	12.00	11.09	12.17	4,059,873	11.579	-3.20%
2008-09-29	0	25.00	24.50	25.00	24.35	26.50	1,100,000	28,178,050	25.616	12.00	11.76	12.00	11.69	12.72	2,291,360	12.298	-6.19%
2008-09-26	0	26.65	26.50	26.75	25.70	26.90	1,199,100	31,521,010	26.287	12.79	12.72	12.84	12.34	12.91	2,497,791	12.620	2.50%
2008-09-25	0	26.00	26.00	26.30	25.95	26.95	1,334,000	35,297,800	26.460	12.48	12.48	12.63	12.46	12.94	2,778,795	12.703	-1.89%
2008-09-24	0	26.50	26.35	26.50	26.20	27.30	1,595,000	42,564,000	26.686	12.72	12.65	12.72	12.58	13.11	3,322,472	12.811	-2.39%
2008-09-23	0	27.15	27.15	27.25	27.15	29.00	2,257,444	62,935,862	27.879	13.03	13.03	13.08	13.03	13.92	4,702,379	13.384	-8.12%
2008-09-22	0	29.55	29.55	30.05	28.70	30.50	1,604,500	47,468,463	29.585	14.19	14.19	14.43	13.78	14.64	3,342,261	14.203	6.68%
2008-09-19	0	27.70	27.70	28.10	27.55	30.20	2,228,118	63,006,757	28.278	13.30	13.30	13.49	13.23	14.50	4,641,291	13.575	2.59%
2008-09-18	0	27.00	27.00	27.20	25.55	27.80	2,974,764	79,432,145	26.702	12.96	12.96	13.06	12.27	13.35	6,196,595	12.819	0.00%
2008-09-17	0	27.00	26.85	27.00	26.50	30.10	3,507,000	98,079,850	27.967	12.96	12.89	12.96	12.72	14.45	7,305,272	13.426	-8.47%
2008-09-16	0	29.50	29.40	29.50	28.90	30.45	1,976,938	57,908,593	29.292	14.16	14.11	14.16	13.87	14.62	4,118,069	14.062	-2.32%
2008-09-12	0	30.20	30.20	30.45	30.10	30.65	1,679,834	50,788,270	30.234	14.50	14.50	14.62	14.45	14.71	3,499,186	14.514	-1.47%
2008-09-11	0	30.65	30.15	30.65	30.10	31.20	1,851,039	56,046,019	30.278	14.71	14.47	14.71	14.45	14.98	3,855,815	14.535	-1.92%
2008-09-10	0	31.25	31.20	31.25	31.00	32.70	948,400	29,762,580	31.382	15.00	14.98	15.00	14.88	15.70	1,975,569	15.065	-5.16%
2008-09-09	0	32.95	32.90	32.95	32.95	33.60	739,400	24,448,290	33.065	15.82	15.79	15.82	15.82	16.13	1,540,210	15.873	-0.45%
2008-09-08	0	33.10	32.45	33.10	31.55	33.15	493,200	15,901,310	32.241	15.89	15.58	15.89	15.15	15.91	1,027,362	15.478	3.76%
2008-09-05	0	31.90	31.70	31.90	30.90	31.90	880,000	27,410,400	31.148	15.31	15.22	15.31	14.83	15.31	1,833,088	14.953	-0.47%
2008-09-04	0	32.05	32.05	32.40	32.05	33.45	761,000	24,666,850	32.414	15.39	15.39	15.55	15.39	16.06	1,585,204	15.561	-4.61%
2008-09-03	0	33.60	33.15	33.60	32.40	33.60	518,295	17,244,394	33.271	16.13	15.91	16.13	15.55	16.13	1,079,637	15.972	2.75%
2008-09-02	0	32.70	32.25	32.70	31.90	33.45	423,000	13,702,250	32.393	15.70	15.48	15.70	15.31	16.06	881,132	15.551	-0.91%
2008-09-01	0	33.00	32.60	33.05	32.40	34.15	462,000	15,282,546	33.079	15.84	15.65	15.87	15.55	16.39	962,371	15.880	-1.49%
2008-08-29	0	33.50	33.05	33.50	32.50	33.60	1,214,000	40,511,850	33.371	16.08	15.87	16.08	15.60	16.13	2,528,828	16.020	1.36%
2008-08-28	0	33.05	33.05	33.10	32.45	33.60	713,000	23,672,450	33.201	15.87	15.87	15.89	15.58	16.13	1,485,218	15.939	0.46%
2008-08-27	0	32.90	32.35	32.90	30.85	32.90	2,513,882	78,999,224	31.425	15.79	15.53	15.79	14.81	15.79	5,236,553	15.086	5.45%
2008-08-26	0	31.20	30.95	31.20	30.75	31.60	845,542	26,236,197	31.029	14.98	14.86	14.98	14.76	15.17	1,761,310	14.896	0.00%
2008-08-25	0	31.20	31.20	31.60	30.30	32.00	702,000	22,169,100	31.580	14.98	14.98	15.17	14.55	15.36	1,462,304	15.160	4.35%
2008-08-21	0	29.90	29.90	30.15	29.85	30.95	933,300	28,203,035	30.219	14.35	14.35	14.47	14.33	14.86	1,944,115	14.507	-5.08%
2008-08-20	0	31.50	31.45	31.50	30.80	31.95	1,640,700	51,816,670	31.582	15.12	15.10	15.12	14.79	15.34	3,417,667	15.161	1.29%
2008-08-19	0	31.10	30.90	31.10	30.70	32.55	2,958,820	93,666,132	31.657	14.93	14.83	14.93	14.74	15.63	6,163,383	15.197	-4.45%
2008-08-18	0	32.55	32.45	32.55	32.40	32.90	1,650,000	53,851,127	32.637	15.63	15.58	15.63	15.55	15.79	3,437,040	15.668	-2.40%
2008-08-15	0	33.35	32.70	33.35	32.55	34.30	525,000	17,348,200	33.044	16.01	15.70	16.01	15.63	16.47	1,093,604	15.863	-0.45%
2008-08-14	0	33.50	32.85	33.50	32.50	33.50	576,100	18,996,425	32.974	16.08	15.77	16.08	15.60	16.08	1,200,048	15.830	1.52%
2008-08-13	0	33.00	32.70	33.05	32.30	33.40	1,257,285	41,136,092	32.718	15.84	15.70	15.87	15.51	16.03	2,618,993	15.707	-1.35%
2008-08-12	0	33.45	33.45	33.60	33.20	34.50	719,000	24,282,250	33.772	16.06	16.06	16.13	15.94	16.56	1,497,716	16.213	0.15%
2008-08-11	0	33.40	33.10	33.40	32.60	33.75	809,830	26,982,842	33.319	16.03	15.89	16.03	15.65	16.20	1,686,920	15.995	2.14%
2008-08-08	0	32.70	32.65	32.70	32.20	33.25	463,412	15,181,234	32.760	15.70	15.67	15.70	15.46	15.96	965,312	15.727	0.62%
2008-08-07	0	32.50	32.50	32.85	32.50	34.30	1,481,100	48,778,290	32.934	15.60	15.60	15.77	15.60	16.47	3,085,212	15.810	-0.91%
2008-08-05	0	32.80	32.75	33.20	32.80	34.70	3,000,117	101,385,528	33.794	15.75	15.72	15.94	15.75	16.66	6,249,407	16.223	-5.75%
2008-08-04	0	34.80	34.40	34.80	34.10	35.20	864,000	29,824,550	34.519	16.71	16.51	16.71	16.37	16.90	1,799,759	16.571	-0.85%
2008-08-01	0	35.10	35.10	35.25	33.50	35.50	1,343,481	45,861,639	34.136	16.85	16.85	16.92	16.08	17.04	2,798,544	16.388	0.43%
2008-07-31	0	34.95	34.95	35.05	33.80	35.40	1,733,000	60,363,250	34.832	16.78	16.78	16.83	16.23	16.99	3,609,933	16.721	3.56%
2008-07-30	0	33.75	33.60	33.75	33.45	34.50	796,375	26,952,650	33.844	16.20	16.13	16.20	16.06	16.56	1,658,892	16.247	0.75%
2008-07-29	0	33.50	33.50	33.65	33.35	34.40	748,225	25,646,295	34.276	16.08	16.08	16.15	16.01	16.51	1,558,593	16.455	-4.83%
2008-07-28	0	35.20	35.15	35.20	34.80	35.80	292,983	10,315,856	35.210	16.90	16.87	16.90	16.71	17.19	610,300	16.903	-0.85%
2008-07-25	0	35.50	35.40	35.50	34.90	35.90	1,111,000	39,382,100	35.447	17.04	16.99	17.04	16.75	17.23	2,314,273	17.017	0.71%
2008-07-24	0	35.25	35.25	35.45	34.70	35.75	687,413	24,294,205	35.341	16.92	16.92	17.02	16.66	17.16	1,431,919	16.966	0.86%
2008-07-23	0	34.95	34.30	35.00	33.40	34.95	2,030,830	69,268,308	34.108	16.78	16.47	16.80	16.03	16.78	4,230,329	16.374	4.17%
2008-07-22	0	33.55	33.50	33.75	33.50	34.50	680,000	23,040,822	33.884	16.11	16.08	16.20	16.08	16.56	1,416,477	16.266	-3.59%
2008-07-21	0	34.80	34.80	35.20	33.40	35.70	1,239,629	43,108,595	34.775	16.71	16.71	16.90	16.03	17.14	2,582,215	16.694	5.45%
2008-07-18	0	33.00	33.00	33.15	32.50	33.50	1,240,344	41,091,174	33.129	15.84	15.84	15.91	15.60	16.08	2,583,704	15.904	2.48%
2008-07-17	0	32.20	32.20	32.25	32.00	32.95	1,021,000	33,004,650	32.326	15.46	15.46	15.48	15.36	15.82	2,126,799	15.518	2.88%
2008-07-16	0	31.30	30.80	31.30	30.70	31.50	1,869,500	58,188,003	31.125	15.03	14.79	15.03	14.74	15.12	3,894,270	14.942	0.16%
2008-07-15	0	31.25	31.25	31.30	30.75	32.95	2,941,000	95,086,364	32.331	15.00	15.00	15.03	14.76	15.82	6,126,263	15.521	-8.09%
2008-07-14	0	34.00	33.30	34.00	33.20	34.90	1,837,708	62,650,976	34.092	16.32	15.99	16.32	15.94	16.75	3,828,046	16.366	-2.16%
2008-07-11	0	34.75	34.75	34.80	32.90	34.85	441,714	14,912,397	33.760	16.68	16.68	16.71	15.79	16.73	920,114	16.207	3.58%
2008-07-10	0	33.55	33.55	33.85	32.85	33.85	1,475,000	49,412,923	33.500	16.11	16.11	16.25	15.77	16.25	3,072,505	16.082	1.98%
2008-07-09	0	32.90	32.60	32.90	32.40	33.35	1,801,000	59,079,600	32.804	15.79	15.65	15.79	15.55	16.01	3,751,581	15.748	1.54%
2008-07-08	0	32.40	32.40	32.45	32.10	32.85	1,711,000	55,578,750	32.483	15.55	15.55	15.58	15.41	15.77	3,564,106	15.594	-2.99%
2008-07-07	0	33.40	33.30	33.40	32.65	33.60	1,125,000	37,464,550	33.302	16.03	15.99	16.03	15.67	16.13	2,343,436	15.987	2.14%
2008-07-04	0	32.70	32.70	32.75	32.65	33.35	851,000	27,991,200	32.892	15.70	15.70	15.72	15.67	16.01	1,772,679	15.790	-0.76%
2008-07-03	0	32.95	32.85	32.95	32.60	33.25	1,287,238	42,319,209	32.876	15.82	15.77	15.82	15.65	15.96	2,681,387	15.783	-0.30%
2008-07-02	0	33.05	33.05	33.45	33.00	35.65	3,397,000	115,497,400	34.000	15.87	15.87	16.06	15.84	17.11	7,076,136	16.322	-4.62%
2008-06-30	0	34.65	34.65	34.80	34.55	36.00	2,200,710	77,082,224	35.026	16.63	16.63	16.71	16.59	17.28	4,584,199	16.815	-3.62%
2008-06-27	0	35.95	35.25	35.95	33.25	35.95	2,574,400	89,792,400	34.879	17.26	16.92	17.26	15.96	17.26	5,362,615	16.744	1.41%
2008-06-26	0	35.45	35.40	35.45	35.10	36.00	1,581,000	56,013,100	35.429	17.02	16.99	17.02	16.85	17.28	3,293,309	17.008	1.00%
2008-06-25	0	35.10	34.90	35.10	34.60	36.20	1,183,600	41,544,380	35.100	16.85	16.75	16.85	16.61	17.38	2,465,503	16.850	1.45%
2008-06-24	0	34.60	34.25	34.60	34.15	34.75	964,000	33,294,900	34.538	16.61	16.44	16.61	16.39	16.68	2,008,064	16.581	1.17%
2008-06-23	0	34.20	34.20	34.45	34.10	35.20	1,146,000	39,643,950	34.593	16.42	16.42	16.54	16.37	16.90	2,387,180	16.607	-2.84%
2008-06-20	0	35.20	35.20	35.70	35.20	36.25	2,466,000	87,907,200	35.648	16.90	16.90	17.14	16.90	17.40	5,136,812	17.113	-0.14%
2008-06-19	0	35.25	35.25	35.50	35.25	37.65	1,797,159	64,259,456	35.756	16.92	16.92	17.04	16.92	18.07	3,743,580	17.165	-6.00%
2008-06-18	0	37.50	37.50	37.55	37.00	37.70	2,242,000	83,405,666	37.201	18.00	18.00	18.03	17.76	18.10	4,670,208	17.859	-0.92%
2008-06-17	0	37.85	37.15	37.85	36.50	37.85	1,262,000	46,979,925	37.227	18.17	17.83	18.17	17.52	18.17	2,628,815	17.871	1.47%
2008-06-16	0	37.30	37.20	37.30	37.00	38.00	1,059,863	39,589,098	37.353	17.91	17.86	17.91	17.76	18.24	2,207,752	17.932	3.76%
2008-06-13	0	35.95	35.95	36.10	35.65	36.20	2,106,084	75,608,178	35.900	17.26	17.26	17.33	17.11	17.38	4,387,088	17.234	0.84%
2008-06-12	0	35.65	35.65	35.70	34.50	35.65	1,672,796	58,539,511	34.995	17.11	17.11	17.14	16.56	17.11	3,484,525	16.800	-1.38%
2008-06-11	0	36.15	36.15	36.30	36.00	36.80	1,336,989	48,826,766	36.520	17.35	17.35	17.43	17.28	17.67	2,785,021	17.532	-2.56%
2008-06-10	0	37.10	37.10	37.35	36.40	40.60	2,824,565	106,976,273	37.874	17.81	17.81	17.93	17.47	19.49	5,883,723	18.182	-5.12%
2008-06-06	0	39.10	39.10	39.30	38.05	39.50	2,171,100	84,462,214	38.903	18.77	18.77	18.87	18.27	18.96	4,522,519	18.676	2.09%
2008-06-05	0	38.30	38.25	38.30	38.00	39.05	1,252,000	47,883,500	38.246	18.39	18.36	18.39	18.24	18.75	2,607,984	18.360	-2.30%
2008-06-04	0	39.20	39.05	39.20	39.00	40.65	1,603,420	63,201,423	39.417	18.82	18.75	18.82	18.72	19.51	3,340,011	18.923	-3.57%
2008-06-03	0	40.65	40.65	40.75	40.30	41.75	2,348,877	96,331,796	41.012	19.51	19.51	19.56	19.35	20.04	4,892,839	19.688	-2.05%
2008-06-02	0	41.50	41.50	41.85	40.30	41.95	8,051,000	325,810,610	40.468	19.92	19.92	20.09	19.35	20.14	16,770,671	19.427	3.23%
2008-05-30	0	40.20	40.20	40.30	40.05	42.00	10,981,726	446,319,900	40.642	19.30	19.30	19.35	19.23	20.16	22,875,533	19.511	-1.59%
2008-05-29	0	40.85	40.55	40.85	39.30	40.90	2,685,117	108,452,330	40.390	19.61	19.47	19.61	18.87	19.63	5,593,245	19.390	1.24%
2008-05-28	0	40.35	39.90	40.35	39.60	40.80	2,596,310	104,193,619	40.131	19.37	19.15	19.37	19.01	19.59	5,408,255	19.266	0.12%
2008-05-27	0	40.30	40.30	40.40	39.10	41.00	2,396,000	97,017,000	40.491	19.35	19.35	19.39	18.77	19.68	4,990,998	19.438	3.33%
2008-05-26	0	39.00	38.90	39.00	38.90	39.65	1,674,731	65,746,654	39.258	18.72	18.67	18.72	18.67	19.03	3,488,556	18.846	0.13%
2008-05-23	0	38.95	38.95	39.00	38.60	39.50	1,820,000	71,272,300	39.161	18.70	18.70	18.72	18.53	18.96	3,791,159	18.800	0.91%
2008-05-22	0	38.60	38.60	39.00	38.00	39.00	795,320	30,709,104	38.612	18.53	18.53	18.72	18.24	18.72	1,656,695	18.536	-1.40%
2008-05-21	0	39.15	39.30	39.35	38.60	40.95	2,715,063	106,008,689	39.045	18.79	18.87	18.89	18.53	19.66	5,655,624	18.744	-4.40%
2008-05-20	0	40.95	40.60	40.95	39.90	42.10	1,961,000	79,791,480	40.689	19.66	19.49	19.66	19.15	20.21	4,084,870	19.533	-2.62%
2008-05-19	0	42.05	42.05	42.60	41.90	43.55	927,375	39,728,831	42.840	20.19	20.19	20.45	20.11	20.91	1,931,773	20.566	1.08%
2008-05-16	0	41.60	40.90	41.90	41.00	42.40	2,004,490	83,826,687	41.819	19.97	19.63	20.11	19.68	20.35	4,175,462	20.076	0.12%
2008-05-15	0	41.55	41.45	41.55	40.95	42.30	1,798,343	74,717,207	41.548	19.95	19.90	19.95	19.66	20.31	3,746,046	19.946	-2.69%
2008-05-14	0	42.70	41.90	42.70	40.55	43.00	2,426,833	100,587,374	41.448	20.50	20.11	20.50	19.47	20.64	5,055,225	19.898	3.77%
2008-05-13	0	41.15	41.00	41.20	39.60	41.25	1,131,527	45,984,333	40.639	19.75	19.68	19.78	19.01	19.80	2,357,032	19.509	3.00%
2008-05-09	0	39.95	39.80	39.95	39.80	40.80	1,574,000	63,023,850	40.041	19.18	19.11	19.18	19.11	19.59	3,278,728	19.222	-0.12%
2008-05-08	0	40.00	40.00	40.10	39.95	40.85	926,000	37,347,450	40.332	19.20	19.20	19.25	19.18	19.61	1,928,908	19.362	-2.44%
2008-05-07	0	41.00	40.70	41.40	40.70	43.95	3,250,000	138,367,200	42.575	19.68	19.54	19.87	19.54	21.10	6,769,927	20.439	-6.61%
2008-05-06	0	43.90	43.50	43.90	42.75	44.70	2,024,584	89,026,146	43.973	21.07	20.88	21.07	20.52	21.46	4,217,319	21.110	2.09%
2008-05-05	0	43.00	42.95	43.00	41.80	43.00	1,172,367	49,797,623	42.476	20.64	20.62	20.64	20.07	20.64	2,442,104	20.391	0.35%
2008-05-02	0	42.85	42.30	42.35	42.30	43.25	1,559,628	66,748,302	42.798	20.57	20.31	20.33	20.31	20.76	3,248,790	20.546	2.15%
2008-04-30	0	41.95	41.30	41.95	41.10	42.75	1,807,529	76,034,353	42.065	20.14	19.83	20.14	19.73	20.52	3,765,181	20.194	-1.29%
2008-04-29	0	42.50	41.95	42.50	41.00	42.50	1,235,916	51,946,366	42.031	20.40	20.14	20.40	19.68	20.40	2,574,480	20.177	1.80%
2008-04-28	0	41.75	41.75	41.80	40.35	42.55	797,000	33,355,650	41.852	20.04	20.04	20.07	19.37	20.43	1,660,194	20.091	1.83%
2008-04-25	0	41.00	40.60	41.00	39.70	41.45	1,447,200	58,862,305	40.673	19.68	19.49	19.68	19.06	19.90	3,014,596	19.526	2.37%
2008-04-24	0	40.05	40.05	40.70	40.05	40.75	1,401,000	56,743,500	40.502	19.23	19.23	19.54	19.23	19.56	2,918,359	19.444	-1.35%
2008-04-23	0	40.60	39.90	40.70	39.60	40.70	1,444,107	57,679,243	39.941	19.49	19.15	19.54	19.01	19.54	3,008,153	19.174	0.62%
2008-04-22	0	40.35	39.85	40.75	38.45	40.80	695,000	27,120,370	39.022	19.37	19.13	19.56	18.46	19.59	1,447,723	18.733	2.28%
2008-04-21	0	39.45	39.35	39.55	38.80	39.85	789,000	30,988,909	39.276	18.94	18.89	18.99	18.63	19.13	1,643,530	18.855	0.77%
2008-04-18	0	39.15	39.00	39.15	38.55	39.35	677,000	26,505,050	39.151	18.79	18.72	18.79	18.51	18.89	1,410,228	18.795	0.38%
2008-04-17	0	39.00	38.85	39.00	38.60	39.50	933,000	36,372,050	38.984	18.72	18.65	18.72	18.53	18.96	1,943,490	18.715	1.30%
2008-04-16	0	38.50	38.10	38.50	37.85	39.25	669,000	25,860,000	38.655	18.48	18.29	18.48	18.17	18.84	1,393,563	18.557	3.63%
2008-04-15	0	37.15	37.05	37.40	37.05	39.70	1,137,000	43,240,600	38.030	17.83	17.79	17.95	17.79	19.06	2,368,433	18.257	-4.74%
2008-04-14	0	39.00	38.95	39.10	38.55	39.60	862,000	33,600,804	38.980	18.72	18.70	18.77	18.51	19.01	1,795,593	18.713	-2.01%
2008-04-11	0	39.80	39.60	39.75	39.60	40.80	867,240	34,456,297	39.731	19.11	19.01	19.08	19.01	19.59	1,806,508	19.073	2.18%
2008-04-10	0	38.95	38.90	39.00	38.75	40.40	871,064	34,004,243	39.038	18.70	18.67	18.72	18.60	19.39	1,814,474	18.741	-2.01%
2008-04-09	0	39.75	39.75	39.80	39.75	40.75	2,415,300	96,805,135	40.080	19.08	19.08	19.11	19.08	19.56	5,031,201	19.241	0.00%
2008-04-08	0	39.75	39.75	40.00	39.25	40.00	2,262,000	90,130,300	39.845	19.08	19.08	19.20	18.84	19.20	4,711,869	19.128	-0.63%
2008-04-07	0	40.00	39.95	40.50	39.50	40.80	2,039,812	81,813,730	40.108	19.20	19.18	19.44	18.96	19.59	4,249,039	19.255	0.00%
2008-04-03	0	40.00	39.90	40.00	38.30	40.00	1,422,875	56,468,039	39.686	19.20	19.15	19.20	18.39	19.20	2,963,926	19.052	0.00%
2008-04-02	0	40.00	39.20	40.00	39.00	40.25	2,041,000	81,342,382	39.854	19.20	18.82	19.20	18.72	19.32	4,251,514	19.133	6.38%
2008-04-01	0	37.60	37.60	37.70	37.00	39.00	913,000	34,327,552	37.599	18.05	18.05	18.10	17.76	18.72	1,901,829	18.050	2.31%
2008-03-31	0	36.75	36.35	36.75	36.20	37.85	859,430	31,856,855	37.067	17.64	17.45	17.64	17.38	18.17	1,790,239	17.795	-0.94%
2008-03-28	0	37.10	37.00	38.70	36.45	38.70	463,000	17,311,150	37.389	17.81	17.76	18.58	17.50	18.58	964,454	17.949	-0.09%
2008-03-27	0	37.30	37.30	37.45	36.00	38.00	1,439,872	53,095,653	36.875	17.83	17.83	17.90	17.21	18.16	3,012,659	17.624	0.81%
2008-03-26	0	37.00	36.95	37.00	35.80	37.40	1,367,400	50,323,740	36.803	17.68	17.66	17.68	17.11	17.87	2,861,025	17.589	5.87%
2008-03-25	0	34.95	35.10	35.30	33.25	35.10	1,529,097	52,459,524	34.308	16.70	16.78	16.87	15.89	16.78	3,199,345	16.397	10.25%
2008-03-20	0	31.70	31.45	31.75	31.25	33.75	1,216,020	39,917,616	32.826	15.15	15.03	15.17	14.94	16.13	2,544,291	15.689	-6.76%
2008-03-19	0	34.00	33.90	34.00	33.05	36.00	1,466,000	50,687,950	34.576	16.25	16.20	16.25	15.80	17.21	3,067,326	16.525	0.59%
2008-03-18	0	33.80	33.60	33.80	33.20	35.95	1,622,000	54,710,850	33.730	16.15	16.06	16.15	15.87	17.18	3,393,727	16.121	1.50%
2008-03-17	0	33.30	33.30	33.50	32.95	34.45	3,027,000	101,130,100	33.409	15.92	15.92	16.01	15.75	16.47	6,333,422	15.968	-1.91%
2008-03-14	0	33.95	33.80	34.25	33.40	34.90	1,325,000	45,083,000	34.025	16.23	16.15	16.37	15.96	16.68	2,772,311	16.262	-1.31%
2008-03-13	0	34.40	34.10	34.45	34.10	35.60	1,386,000	48,334,950	34.874	16.44	16.30	16.47	16.30	17.01	2,899,942	16.668	-2.82%
2008-03-12	0	35.40	35.40	35.80	35.20	36.90	1,741,728	61,982,322	35.587	16.92	16.92	17.11	16.82	17.64	3,644,235	17.008	0.57%
2008-03-11	0	35.20	35.20	35.30	34.90	36.20	4,826,801	170,217,996	35.265	16.82	16.82	16.87	16.68	17.30	10,099,164	16.855	2.03%
2008-03-10	0	34.50	34.45	34.75	34.10	36.35	3,923,064	137,011,479	34.925	16.49	16.47	16.61	16.30	17.37	8,208,266	16.692	-3.23%
2008-03-07	0	35.65	35.20	35.75	35.15	36.10	3,046,000	108,176,700	35.514	17.04	16.82	17.09	16.80	17.25	6,373,176	16.974	-2.06%
2008-03-06	0	36.40	36.05	36.75	35.85	37.00	1,179,220	43,072,935	36.527	17.40	17.23	17.56	17.13	17.68	2,467,294	17.458	1.39%
2008-03-05	0	35.90	35.50	36.00	35.10	36.15	1,428,288	50,980,131	35.693	17.16	16.97	17.21	16.78	17.28	2,988,421	17.059	1.13%
2008-03-04	0	35.50	35.35	35.55	35.10	36.80	2,270,000	80,577,810	35.497	16.97	16.90	16.99	16.78	17.59	4,749,544	16.965	-1.39%
2008-03-03	0	36.00	35.95	36.00	35.40	37.10	2,824,617	101,768,849	36.029	17.21	17.18	17.21	16.92	17.73	5,909,974	17.220	-1.10%
2008-02-29	0	36.40	36.30	36.35	36.25	38.55	1,701,750	62,966,250	37.001	17.40	17.35	17.37	17.33	18.42	3,560,588	17.684	-4.84%
2008-02-28	0	38.25	38.10	38.25	37.55	38.85	904,000	34,425,000	38.081	18.28	18.21	18.28	17.95	18.57	1,891,448	18.200	0.92%
2008-02-27	0	37.90	37.80	38.50	37.35	39.30	1,416,216	54,565,916	38.529	18.11	18.07	18.40	17.85	18.78	2,963,163	18.415	1.88%
2008-02-26	0	37.20	37.15	37.70	36.60	38.10	1,051,650	39,334,413	37.403	17.78	17.76	18.02	17.49	18.21	2,200,378	17.876	1.50%
2008-02-25	0	36.65	36.25	36.65	36.15	37.00	801,000	29,300,000	36.579	17.52	17.33	17.52	17.28	17.68	1,675,940	17.483	1.52%
2008-02-22	0	36.10	35.75	36.10	35.20	36.70	966,017	34,802,345	36.027	17.25	17.09	17.25	16.82	17.54	2,021,207	17.219	-2.56%
2008-02-21	0	37.05	37.05	37.10	37.00	39.45	3,209,688	120,217,453	37.455	17.71	17.71	17.73	17.68	18.85	6,715,662	17.901	-3.14%
2008-02-20	0	38.25	38.00	38.50	37.50	39.85	976,216	37,410,920	38.322	18.28	18.16	18.40	17.92	19.05	2,042,546	18.316	-2.55%
2008-02-19	0	39.25	39.30	39.75	39.25	41.00	582,110	23,228,029	39.903	18.76	18.78	19.00	18.76	19.60	1,217,955	19.071	0.64%
2008-02-18	0	39.00	38.55	39.00	38.55	40.00	862,635	34,054,966	39.478	18.64	18.42	18.64	18.42	19.12	1,804,900	18.868	-1.27%
2008-02-15	0	39.50	39.00	39.70	37.20	39.70	1,961,358	74,913,315	38.195	18.88	18.64	18.97	17.78	18.97	4,103,769	18.255	4.36%
2008-02-14	0	37.85	37.45	37.85	37.00	38.30	2,011,000	76,163,250	37.873	18.09	17.90	18.09	17.68	18.31	4,207,635	18.101	6.32%
2008-02-13	0	35.60	35.10	35.60	35.00	36.75	847,426	30,390,755	35.862	17.01	16.78	17.01	16.73	17.56	1,773,078	17.140	1.14%
2008-02-12	0	35.20	34.85	35.20	34.15	35.35	1,923,864	67,434,999	35.052	16.82	16.66	16.82	16.32	16.90	4,025,320	16.753	2.33%
2008-02-11	0	34.40	34.30	34.40	34.15	36.05	1,816,477	63,283,796	34.839	16.44	16.39	16.44	16.32	17.23	3,800,633	16.651	-4.44%
2008-02-06	0	36.00	36.00	36.05	35.50	36.30	1,042,000	37,445,350	35.936	17.21	17.21	17.23	16.97	17.35	2,180,187	17.175	-2.96%
2008-02-05	0	37.10	36.75	37.10	36.10	37.80	1,292,989	47,440,844	36.691	17.73	17.56	17.73	17.25	18.07	2,705,334	17.536	-1.07%
2008-02-04	0	37.50	37.50	37.65	36.40	37.85	1,371,087	51,041,805	37.227	17.92	17.92	17.99	17.40	18.09	2,868,739	17.792	4.02%
2008-02-01	0	36.05	36.00	36.30	35.60	36.40	1,452,267	52,257,576	35.983	17.23	17.21	17.35	17.01	17.40	3,038,593	17.198	0.42%
2008-01-31	0	35.90	35.95	36.05	34.70	36.30	1,830,133	65,534,163	35.808	17.16	17.18	17.23	16.58	17.35	3,829,205	17.114	0.56%
2008-01-30	0	35.70	35.50	35.70	35.00	37.25	1,550,280	56,133,733	36.209	17.06	16.97	17.06	16.73	17.80	3,243,666	17.306	-2.33%
2008-01-29	0	36.55	36.70	36.80	35.70	37.40	4,970,315	182,331,979	36.684	17.47	17.54	17.59	17.06	17.87	10,399,440	17.533	-0.81%
2008-01-28	0	36.85	36.70	36.85	36.50	39.10	1,111,000	41,371,950	37.238	17.61	17.54	17.61	17.44	18.69	2,324,556	17.798	-7.18%
2008-01-25	0	39.70	39.15	39.70	37.70	40.00	1,791,500	70,065,400	39.110	18.97	18.71	18.97	18.02	19.12	3,748,373	18.692	8.77%
2008-01-24	0	36.50	36.55	38.40	36.05	39.75	3,130,837	120,302,537	38.425	17.44	17.47	18.35	17.23	19.00	6,550,681	18.365	-1.75%
2008-01-23	0	37.15	37.00	37.10	34.00	40.00	1,502,500	53,900,910	35.874	17.76	17.68	17.73	16.25	19.12	3,143,696	17.146	9.26%
2008-01-22	0	34.00	34.45	34.50	33.05	35.10	2,978,500	101,955,000	34.230	16.25	16.47	16.49	15.80	16.78	6,231,945	16.360	-6.85%
2008-01-21	0	36.50	36.45	36.50	36.45	38.00	1,839,000	67,970,600	36.961	17.44	17.42	17.44	17.42	18.16	3,847,758	17.665	-3.18%
2008-01-18	0	37.70	37.50	37.70	36.50	38.45	3,907,048	145,352,879	37.203	18.02	17.92	18.02	17.44	18.38	8,174,755	17.781	-1.44%
2008-01-17	0	38.25	38.25	38.65	36.65	38.60	2,926,491	109,616,423	37.457	18.28	18.28	18.47	17.52	18.45	6,123,126	17.902	0.79%
2008-01-16	0	37.95	37.65	38.10	36.40	38.30	4,678,393	175,149,560	37.438	18.14	17.99	18.21	17.40	18.31	9,788,648	17.893	-1.04%
2008-01-15	0	38.35	38.40	39.05	38.25	40.00	3,147,515	123,192,429	39.140	18.33	18.35	18.66	18.28	19.12	6,585,577	18.706	-0.78%
2008-01-14	0	38.65	38.60	38.65	38.55	41.00	1,297,008	51,510,028	39.715	18.47	18.45	18.47	18.42	19.60	2,713,743	18.981	-5.04%
2008-01-11	0	40.70	40.65	41.00	40.60	42.20	689,199	28,470,119	41.309	19.45	19.43	19.60	19.40	20.17	1,442,018	19.743	-1.33%
2008-01-10	0	41.25	41.15	41.50	41.05	41.85	782,000	32,354,300	41.374	19.72	19.67	19.83	19.62	20.00	1,636,186	19.774	-0.84%
2008-01-09	0	41.60	41.40	42.00	40.70	42.00	948,000	39,306,465	41.463	19.88	19.79	20.07	19.45	20.07	1,983,510	19.817	0.60%
2008-01-08	0	41.35	41.20	41.25	41.25	43.05	2,519,000	106,605,200	42.320	19.76	19.69	19.72	19.72	20.58	5,270,529	20.227	-1.31%
2008-01-07	0	41.90	41.70	42.00	40.20	42.00	964,458	39,527,515	40.984	20.03	19.93	20.07	19.21	20.07	2,017,945	19.588	0.48%
2008-01-04	0	41.70	41.70	42.30	41.30	42.50	535,207	22,509,911	42.058	19.93	19.93	20.22	19.74	20.31	1,119,819	20.101	1.58%
2008-01-03	0	41.05	41.05	41.40	40.40	41.95	494,000	20,502,900	41.504	19.62	19.62	19.79	19.31	20.05	1,033,601	19.836	-1.32%
2008-01-02	0	41.60	41.45	41.50	41.45	43.45	727,000	30,590,000	42.077	19.88	19.81	19.83	19.81	20.77	1,521,109	20.110	-2.35%
2007-12-31	0	42.60	42.80	42.90	40.20	42.85	312,000	12,941,700	41.480	20.36	20.46	20.50	19.21	20.48	652,801	19.825	4.67%
2007-12-28	0	40.70	40.35	40.40	40.35	41.75	1,091,892	44,785,669	41.017	19.45	19.28	19.31	19.28	19.95	2,284,577	19.603	-2.98%
2007-12-27	0	41.95	41.75	41.95	40.90	42.90	570,000	23,866,950	41.872	20.05	19.95	20.05	19.55	20.50	1,192,617	20.012	1.33%
2007-12-24	0	41.40	41.15	41.40	40.70	41.65	516,000	21,344,550	41.365	19.79	19.67	19.79	19.45	19.91	1,079,632	19.770	3.50%
2007-12-21	0	40.00	40.00	40.50	40.00	41.45	1,121,700	45,791,800	40.824	19.12	19.12	19.36	19.12	19.81	2,346,944	19.511	-1.11%
2007-12-20	0	40.45	40.25	40.55	39.20	40.75	1,224,032	48,954,099	39.994	19.33	19.24	19.38	18.74	19.48	2,561,054	19.115	1.63%
2007-12-19	0	39.80	39.55	39.80	38.80	39.85	1,205,758	47,394,789	39.307	19.02	18.90	19.02	18.54	19.05	2,522,819	18.786	3.11%
2007-12-18	0	38.60	38.50	38.60	37.20	39.60	1,462,889	56,760,980	38.801	18.45	18.40	18.45	17.78	18.93	3,060,817	18.544	-2.28%
2007-12-17	0	39.50	39.10	39.60	38.20	40.95	1,258,000	49,428,620	39.291	18.88	18.69	18.93	18.26	19.57	2,632,126	18.779	-5.95%
2007-12-14	0	42.00	42.20	42.80	40.00	43.00	2,004,000	82,341,086	41.088	20.07	20.17	20.46	19.12	20.55	4,192,989	19.638	0.24%
2007-12-13	0	41.90	41.80	41.85	41.80	43.90	2,255,053	96,628,079	42.850	20.03	19.98	20.00	19.98	20.98	4,718,270	20.480	-3.57%
2007-12-12	0	43.45	43.30	43.45	42.75	43.95	2,266,180	98,412,755	43.427	20.77	20.69	20.77	20.43	21.01	4,741,551	20.755	-2.91%
2007-12-11	0	44.75	44.80	45.00	44.20	45.80	2,251,618	101,036,378	44.873	21.39	21.41	21.51	21.12	21.89	4,711,083	21.447	-1.97%
2007-12-10	0	45.65	45.95	46.05	45.30	46.90	2,311,043	105,758,818	45.762	21.82	21.96	22.01	21.65	22.42	4,835,418	21.872	-1.40%
2007-12-07	0	46.30	46.00	46.20	44.80	46.95	2,535,175	116,719,041	46.040	22.13	21.99	22.08	21.41	22.44	5,304,372	22.004	0.87%
2007-12-06	0	45.90	45.30	45.90	45.10	46.50	2,610,883	118,503,036	45.388	21.94	21.65	21.94	21.56	22.22	5,462,776	21.693	2.00%
2007-12-05	0	45.00	45.05	45.10	43.65	46.30	3,535,913	157,496,566	44.542	21.51	21.53	21.56	20.86	22.13	7,398,226	21.288	-1.10%
2007-12-04	0	45.50	44.80	45.00	42.90	47.00	4,377,000	192,125,791	43.894	21.75	21.41	21.51	20.50	22.46	9,158,041	20.979	0.33%
2007-12-03	0	45.35	45.35	45.50	42.50	45.80	4,711,376	209,660,704	44.501	21.67	21.67	21.75	20.31	21.89	9,857,659	21.269	2.14%
2007-11-30	0	44.40	44.25	44.30	43.40	46.00	14,973,872	670,432,200	44.773	21.22	21.15	21.17	20.74	21.99	31,329,981	21.399	2.19%
2007-11-29	0	43.45	43.45	43.50	41.75	44.05	6,692,810	286,531,262	42.812	20.77	20.77	20.79	19.95	21.05	14,003,433	20.462	5.33%
2007-11-28	0	41.25	41.25	41.30	39.15	41.80	3,947,058	158,065,094	40.046	19.72	19.72	19.74	18.71	19.98	8,258,469	19.140	3.77%
2007-11-27	0	39.75	39.60	39.70	39.15	40.70	2,087,820	83,164,304	39.833	19.00	18.93	18.97	18.71	19.45	4,368,367	19.038	-0.13%
2007-11-26	0	39.80	39.70	39.80	38.00	39.80	2,440,200	96,088,050	39.377	19.02	18.97	19.02	18.16	19.02	5,105,655	18.820	5.01%
2007-11-23	0	37.90	38.35	38.50	37.20	38.65	1,301,000	49,079,000	37.724	18.11	18.33	18.40	17.78	18.47	2,722,095	18.030	2.99%
2007-11-22	0	36.80	36.80	36.85	36.10	38.30	1,938,451	72,589,852	37.447	17.59	17.59	17.61	17.25	18.31	4,055,840	17.898	-0.81%
2007-11-21	0	37.10	37.60	37.65	36.95	39.00	1,297,769	48,606,641	37.454	17.73	17.97	17.99	17.66	18.64	2,715,335	17.901	-1.98%
2007-11-20	0	37.85	38.00	38.50	36.70	39.00	3,655,916	137,014,273	37.477	18.09	18.16	18.40	17.54	18.64	7,649,309	17.912	-2.45%
2007-11-19	0	38.80	38.50	38.55	38.00	39.60	2,149,000	82,780,200	38.520	18.54	18.40	18.42	18.16	18.93	4,496,374	18.410	-0.77%
2007-11-16	0	39.10	39.10	39.50	39.00	40.10	2,059,000	81,153,850	39.414	18.69	18.69	18.88	18.64	19.17	4,308,066	18.838	-5.10%
2007-11-15	0	41.20	40.80	41.20	40.05	41.65	1,943,500	79,378,725	40.843	19.69	19.50	19.69	19.14	19.91	4,066,404	19.521	1.98%
2007-11-14	0	40.40	40.05	40.40	39.95	42.25	3,472,000	142,117,000	40.932	19.31	19.14	19.31	19.09	20.19	7,264,500	19.563	1.76%
2007-11-13	0	39.70	39.40	39.95	38.50	40.70	1,621,862	63,401,109	39.092	18.97	18.83	19.09	18.40	19.45	3,393,438	18.683	-0.63%
2007-11-12	0	39.95	39.60	39.95	38.80	40.50	2,244,000	88,585,250	39.476	19.09	18.93	19.09	18.54	19.36	4,695,144	18.867	-6.44%
2007-11-09	0	42.70	42.20	42.70	41.40	43.05	2,034,297	86,028,260	42.289	20.41	20.17	20.41	19.79	20.58	4,256,380	20.212	2.52%
2007-11-08	0	41.65	41.85	42.00	40.70	42.90	3,920,624	163,734,486	41.762	19.91	20.00	20.07	19.45	20.50	8,203,161	19.960	-1.19%
2007-11-07	0	42.15	42.15	42.30	41.05	43.80	4,018,101	169,480,109	42.179	20.15	20.15	20.22	19.62	20.93	8,407,113	20.159	7.25%
2007-11-06	0	39.30	39.25	39.30	37.55	39.90	7,420,000	289,399,250	39.003	18.78	18.76	18.78	17.95	19.07	15,524,940	18.641	-0.76%
2007-11-05	0	39.60	39.55	39.60	39.30	42.70	1,674,395	68,157,549	40.706	18.93	18.90	18.93	18.78	20.41	3,503,353	19.455	-7.26%
2007-11-02	0	42.70	42.60	43.00	42.55	44.25	1,227,622	54,024,518	44.007	20.41	20.36	20.55	20.34	21.15	2,568,566	21.033	-4.58%
2007-11-01	0	44.75	44.85	45.30	44.25	45.90	772,724	34,888,982	45.151	21.39	21.44	21.65	21.15	21.94	1,616,778	21.579	-1.43%
2007-10-31	0	45.40	45.70	45.80	42.20	46.20	3,900,883	173,768,237	44.546	21.70	21.84	21.89	20.17	22.08	8,161,856	21.290	-0.87%
2007-10-30	0	45.80	45.80	45.85	44.70	46.50	1,274,000	58,133,337	45.631	21.89	21.89	21.91	21.36	22.22	2,665,603	21.809	-1.51%
2007-10-29	0	46.50	46.00	46.05	43.50	48.40	5,235,502	240,904,176	46.014	22.22	21.99	22.01	20.79	23.13	10,954,293	21.992	8.18%
2007-10-26	0	43.45	42.70	43.40	42.00	45.00	6,775,851	295,347,920	43.588	20.54	20.19	20.52	19.86	21.28	14,330,545	20.610	4.20%
2007-10-25	0	41.70	41.35	41.50	40.35	43.00	2,881,000	119,974,850	41.643	19.72	19.55	19.62	19.08	20.33	6,093,154	19.690	-0.71%
2007-10-24	0	42.00	42.00	42.35	42.00	42.90	2,798,084	118,948,617	42.511	19.86	19.86	20.02	19.86	20.28	5,917,791	20.100	1.45%
2007-10-23	0	41.40	41.40	41.75	40.60	42.60	2,401,000	100,436,800	41.831	19.57	19.57	19.74	19.20	20.14	5,077,981	19.779	1.72%
2007-10-22	0	40.70	40.70	40.95	39.00	41.00	2,913,800	118,437,990	40.647	19.24	19.24	19.36	18.44	19.39	6,162,524	19.219	-2.28%
2007-10-18	0	41.65	41.50	41.55	41.50	43.40	1,227,000	51,906,626	42.304	19.69	19.62	19.65	19.62	20.52	2,595,036	20.002	-2.57%
2007-10-17	0	42.75	42.85	42.90	41.50	43.55	1,465,885	62,264,002	42.475	20.21	20.26	20.28	19.62	20.59	3,100,265	20.083	-0.58%
2007-10-16	0	43.00	42.50	43.00	42.50	43.95	682,600	29,547,565	43.287	20.33	20.10	20.33	20.10	20.78	1,443,661	20.467	-2.27%
2007-10-15	0	44.00	44.00	44.10	42.95	45.00	1,365,500	59,530,450	43.596	20.80	20.80	20.85	20.31	21.28	2,887,956	20.613	-0.90%
2007-10-12	0	44.40	44.25	44.40	43.60	45.15	1,265,800	56,329,670	44.501	20.99	20.92	20.99	20.62	21.35	2,677,096	21.041	-1.11%
2007-10-11	0	44.90	44.95	45.00	43.80	46.85	1,988,564	89,038,754	44.775	21.23	21.25	21.28	20.71	22.15	4,205,701	21.171	-4.16%
2007-10-10	0	46.85	45.60	46.85	44.80	47.70	3,133,850	146,095,413	46.619	22.15	21.56	22.15	21.18	22.55	6,627,917	22.042	7.45%
2007-10-09	0	43.60	43.60	43.80	42.45	44.00	2,855,000	123,485,290	43.252	20.62	20.62	20.71	20.07	20.80	6,038,165	20.451	0.81%
2007-10-08	0	43.25	43.15	43.35	41.60	44.30	1,570,000	67,968,772	43.292	20.45	20.40	20.50	19.67	20.95	3,320,462	20.470	3.84%
2007-10-05	0	41.65	41.65	42.00	40.70	42.50	2,747,000	115,005,660	41.866	19.69	19.69	19.86	19.24	20.10	5,809,751	19.795	1.59%
2007-10-04	0	41.00	40.75	40.95	40.00	43.70	1,791,000	74,241,450	41.453	19.39	19.27	19.36	18.91	20.66	3,787,865	19.600	-6.39%
2007-10-03	0	43.80	43.80	44.10	43.70	45.45	1,567,012	69,876,460	44.592	20.71	20.71	20.85	20.66	21.49	3,314,143	21.084	-1.79%
2007-10-02	0	44.60	43.75	44.65	43.50	45.50	2,108,500	93,911,144	44.539	21.09	20.69	21.11	20.57	21.51	4,459,359	21.059	0.90%
2007-09-28	0	44.20	44.45	44.50	42.65	45.00	2,492,880	108,731,388	43.617	20.90	21.02	21.04	20.17	21.28	5,272,302	20.623	2.91%
2007-09-27	0	42.95	42.05	42.95	41.80	43.10	1,808,585	76,842,859	42.488	20.31	19.88	20.31	19.76	20.38	3,825,056	20.089	0.94%
2007-09-25	0	42.55	42.35	42.55	42.25	43.40	1,223,000	52,137,450	42.631	20.12	20.02	20.12	19.98	20.52	2,586,577	20.157	1.31%
2007-09-24	0	42.00	42.00	42.95	41.80	44.65	1,460,084	62,856,215	43.050	19.86	19.86	20.31	19.76	21.11	3,087,996	20.355	1.94%
2007-09-21	0	41.20	40.85	41.35	40.70	42.50	1,468,000	60,317,700	41.088	19.48	19.31	19.55	19.24	20.10	3,104,738	19.428	-2.94%
2007-09-20	0	42.45	41.75	41.80	41.80	43.95	786,000	33,651,008	42.813	20.07	19.74	19.76	19.76	20.78	1,662,346	20.243	-0.35%
2007-09-19	0	42.60	42.55	42.60	39.95	44.20	2,401,250	103,005,725	42.897	20.14	20.12	20.14	18.89	20.90	5,078,509	20.283	8.12%
2007-09-18	0	39.40	39.15	39.60	38.60	40.00	1,375,325	53,770,821	39.097	18.63	18.51	18.72	18.25	18.91	2,908,735	18.486	-3.67%
2007-09-17	0	40.90	40.70	40.90	40.70	42.65	842,685	35,211,902	41.785	19.34	19.24	19.34	19.24	20.17	1,782,232	19.757	-2.62%
2007-09-14	0	42.00	42.00	42.80	42.00	44.15	1,887,349	82,487,347	43.705	19.86	19.86	20.24	19.86	20.88	3,991,637	20.665	-0.24%
2007-09-13	0	42.10	42.00	42.10	41.00	43.95	2,282,700	96,742,640	42.381	19.91	19.86	19.91	19.39	20.78	4,827,783	20.039	3.06%
2007-09-12	0	40.85	40.10	40.55	38.95	41.00	2,353,873	94,261,331	40.045	19.31	18.96	19.17	18.42	19.39	4,978,310	18.934	8.36%
2007-09-11	0	37.70	38.25	38.30	37.50	39.75	2,160,500	83,626,625	38.707	17.83	18.09	18.11	17.73	18.79	4,569,337	18.302	-2.46%
2007-09-10	0	38.65	38.10	38.65	35.65	38.95	1,735,000	66,105,750	38.101	18.27	18.01	18.27	16.86	18.42	3,669,428	18.015	-1.02%
2007-09-07	0	39.05	38.55	39.05	38.30	40.30	1,948,250	76,718,182	39.378	18.46	18.23	18.46	18.11	19.05	4,120,440	18.619	-1.14%
2007-09-06	0	39.50	39.40	39.50	39.00	39.80	399,115	15,744,412	39.448	18.68	18.63	18.68	18.44	18.82	844,106	18.652	-0.13%
2007-09-05	0	39.55	39.20	39.50	38.00	39.80	1,538,763	60,438,958	39.278	18.70	18.53	18.68	17.97	18.82	3,254,398	18.571	4.08%
2007-09-04	0	38.00	37.35	37.95	36.80	38.80	843,800	31,974,866	37.894	17.97	17.66	17.94	17.40	18.35	1,784,590	17.917	3.12%
2007-09-03	0	36.85	36.60	36.85	36.45	37.25	484,820	17,823,252	36.763	17.42	17.31	17.42	17.23	17.61	1,025,367	17.382	-1.07%
2007-08-31	0	37.25	37.25	37.30	35.35	37.40	844,500	31,114,050	36.843	17.61	17.61	17.64	16.71	17.68	1,786,070	17.420	3.91%
2007-08-30	0	35.85	35.85	36.10	35.40	36.85	1,436,043	51,773,163	36.053	16.95	16.95	17.07	16.74	17.42	3,037,151	17.047	1.99%
2007-08-29	0	35.15	35.00	35.15	34.25	35.50	782,484	27,479,298	35.118	16.62	16.55	16.62	16.19	16.79	1,654,910	16.605	-2.09%
2007-08-28	0	35.90	35.75	35.90	35.75	37.20	1,167,000	42,352,500	36.292	16.97	16.90	16.97	16.90	17.59	2,468,140	17.160	-1.91%
2007-08-27	0	36.60	36.30	36.60	35.40	37.20	1,634,100	59,292,732	36.285	17.31	17.16	17.31	16.74	17.59	3,456,030	17.156	1.67%
2007-08-24	0	36.00	35.75	35.80	34.50	36.25	352,200	12,552,970	35.642	17.02	16.90	16.93	16.31	17.14	744,883	16.852	0.00%
2007-08-23	0	36.00	36.10	36.15	35.40	39.70	1,140,156	41,270,827	36.198	17.02	17.07	17.09	16.74	18.77	2,411,366	17.115	2.86%
2007-08-22	0	35.00	34.55	34.75	33.95	35.00	2,563,817	88,238,441	34.417	16.55	16.34	16.43	16.05	16.55	5,422,329	16.273	2.79%
2007-08-21	0	34.05	34.00	34.05	33.00	34.90	1,512,612	51,413,674	33.990	16.10	16.08	16.10	15.60	16.50	3,199,090	16.071	4.13%
2007-08-20	0	32.70	32.70	32.95	32.00	34.00	1,650,000	53,310,500	32.309	15.46	15.46	15.58	15.13	16.08	3,489,658	15.277	4.47%
2007-08-17	0	31.30	30.65	31.15	29.10	32.60	3,602,435	109,485,596	30.392	14.80	14.49	14.73	13.76	15.41	7,618,948	14.370	-2.19%
2007-08-16	0	32.00	32.00	32.20	30.45	32.40	4,662,373	148,192,774	31.785	15.13	15.13	15.22	14.40	15.32	9,860,658	15.029	-3.03%
2007-08-15	0	33.00	33.00	33.05	32.50	33.10	1,606,300	52,753,775	32.842	15.60	15.60	15.63	15.37	15.65	3,397,235	15.528	-1.05%
2007-08-14	0	33.35	33.25	33.40	32.90	33.65	677,000	22,503,250	33.240	15.77	15.72	15.79	15.56	15.91	1,431,817	15.717	0.00%
2007-08-13	0	33.35	33.40	33.55	32.85	34.10	1,760,890	58,284,798	33.100	15.77	15.79	15.86	15.53	16.12	3,724,184	15.650	1.68%
2007-08-10	0	32.80	32.70	32.80	31.80	34.70	3,284,300	107,489,680	32.728	15.51	15.46	15.51	15.04	16.41	6,946,111	15.475	-6.42%
2007-08-09	0	35.05	35.00	35.55	35.00	36.40	6,535,493	230,619,058	35.287	16.57	16.55	16.81	16.55	17.21	13,822,202	16.685	1.15%
2007-08-08	0	34.65	34.60	34.65	34.40	35.20	3,027,000	105,511,075	34.857	16.38	16.36	16.38	16.27	16.64	6,401,935	16.481	-0.72%
2007-08-07	0	34.90	34.80	34.90	34.60	35.65	1,539,500	53,710,550	34.888	16.50	16.45	16.50	16.36	16.86	3,255,956	16.496	0.29%
2007-08-06	0	34.80	34.80	34.90	34.75	36.00	2,039,117	71,292,910	34.963	16.45	16.45	16.50	16.43	17.02	4,312,618	16.531	-4.66%
2007-08-03	0	36.50	36.50	36.55	36.10	36.85	3,422,670	125,495,456	36.666	17.26	17.26	17.28	17.07	17.42	7,238,755	17.337	-1.35%
2007-08-02	0	37.00	37.00	37.05	36.80	38.05	3,112,255	116,153,581	37.321	17.49	17.49	17.52	17.40	17.99	6,582,245	17.646	-2.37%
2007-08-01	0	37.90	37.90	38.30	37.75	39.00	1,193,000	45,370,150	38.030	17.92	17.92	18.11	17.85	18.44	2,523,128	17.982	-2.07%
2007-07-31	0	38.70	39.50	39.70	37.35	39.50	2,902,655	108,808,813	37.486	18.30	18.68	18.77	17.66	18.68	6,138,953	17.724	3.48%
2007-07-30	0	37.40	37.40	37.70	37.25	38.00	816,000	30,531,100	37.416	17.68	17.68	17.83	17.61	17.97	1,725,794	17.691	-0.40%
2007-07-27	0	37.55	37.45	37.55	37.00	37.70	2,219,000	82,980,510	37.395	17.75	17.71	17.75	17.49	17.83	4,693,061	17.682	-2.34%
2007-07-26	0	38.45	38.30	38.45	38.05	39.40	4,740,500	184,836,802	38.991	18.18	18.11	18.18	17.99	18.63	10,025,892	18.436	-2.41%
2007-07-25	0	39.40	39.30	39.40	39.20	40.00	3,640,966	144,425,447	39.667	18.63	18.58	18.63	18.53	18.91	7,700,439	18.755	-1.75%
2007-07-24	0	40.10	40.00	40.20	39.10	40.50	2,318,917	92,638,272	39.949	18.96	18.91	19.01	18.49	19.15	4,904,380	18.889	2.17%
2007-07-23	0	39.25	39.25	39.45	38.30	39.50	2,228,000	86,714,350	38.920	18.56	18.56	18.65	18.11	18.68	4,712,095	18.403	2.08%
2007-07-20	0	38.45	38.45	39.00	37.80	39.00	790,400	30,332,700	38.376	18.18	18.18	18.44	17.87	18.44	1,671,652	18.145	1.72%
2007-07-19	0	37.80	37.80	38.10	37.70	38.35	1,236,000	46,734,982	37.811	17.87	17.87	18.01	17.83	18.13	2,614,071	17.878	-0.66%
2007-07-18	0	38.05	38.00	38.35	37.75	39.00	3,199,084	122,446,587	38.276	17.99	17.97	18.13	17.85	18.44	6,765,883	18.098	-3.79%
2007-07-17	0	39.55	39.30	39.55	39.00	39.55	400,400	15,737,534	39.305	18.70	18.58	18.70	18.44	18.70	846,824	18.584	1.28%
2007-07-16	0	39.05	39.05	39.20	38.90	39.35	1,443,566	56,431,275	39.092	18.46	18.46	18.53	18.39	18.61	3,053,061	18.484	1.43%
2007-07-13	0	38.50	38.20	38.50	37.75	38.50	996,325	37,768,678	37.908	18.20	18.06	18.20	17.85	18.20	2,107,172	17.924	3.91%
2007-07-12	0	37.05	37.05	37.40	36.85	37.45	868,207	32,191,493	37.078	17.52	17.52	17.68	17.42	17.71	1,836,209	17.531	0.14%
2007-07-11	0	37.00	37.00	37.40	36.45	37.50	2,360,797	87,343,639	36.998	17.49	17.49	17.68	17.23	17.73	4,992,953	17.493	0.27%
2007-07-10	0	36.90	36.95	37.00	36.80	37.75	1,455,000	54,004,550	37.117	17.45	17.47	17.49	17.40	17.85	3,077,244	17.550	-1.86%
2007-07-09	0	37.60	37.60	37.75	37.25	38.50	2,774,000	104,169,500	37.552	17.78	17.78	17.85	17.61	18.20	5,866,855	17.756	4.16%
2007-07-06	0	36.10	36.10	36.20	35.80	36.55	867,000	31,537,150	36.375	17.07	17.07	17.12	16.93	17.28	1,833,656	17.199	-0.69%
2007-07-05	0	36.35	35.80	36.35	35.45	36.35	225,750	8,090,988	35.840	17.19	16.93	17.19	16.76	17.19	477,449	16.946	3.12%
2007-07-04	0	35.25	35.25	35.40	34.85	35.75	1,514,090	53,280,333	35.190	16.67	16.67	16.74	16.48	16.90	3,202,216	16.639	-1.67%
2007-07-03	0	35.85	36.10	36.15	35.20	36.40	1,328,240	47,528,709	35.783	16.95	17.07	17.09	16.64	17.21	2,809,153	16.919	1.56%
2007-06-29	0	35.30	35.30	35.40	33.70	35.50	2,546,200	88,648,239	34.816	16.69	16.69	16.74	15.93	16.79	5,385,070	16.462	0.86%
2007-06-28	0	35.00	35.00	35.20	34.15	35.25	1,138,034	39,418,709	34.638	16.55	16.55	16.64	16.15	16.67	2,406,878	16.378	2.49%
2007-06-27	0	34.15	34.10	34.25	33.85	35.15	3,338,411	114,846,809	34.402	16.15	16.12	16.19	16.01	16.62	7,060,552	16.266	-3.12%
2007-06-26	0	35.25	35.10	35.25	35.05	35.60	2,663,490	94,094,721	35.328	16.67	16.60	16.67	16.57	16.83	5,633,132	16.704	-1.12%
2007-06-25	0	35.65	35.65	35.80	35.60	36.35	3,235,203	116,082,213	35.881	16.86	16.86	16.93	16.83	17.19	6,842,273	16.965	-2.06%
2007-06-22	0	36.40	36.40	36.50	36.00	37.15	2,328,775	84,724,893	36.382	17.21	17.21	17.26	17.02	17.57	4,925,229	17.202	-2.02%
2007-06-21	0	37.15	37.05	37.25	35.90	37.25	1,481,707	54,513,739	36.791	17.57	17.52	17.61	16.97	17.61	3,133,727	17.396	4.06%
2007-06-20	0	35.70	35.70	35.90	35.40	36.00	2,735,900	97,703,207	35.712	16.88	16.88	16.97	16.74	17.02	5,786,275	16.885	0.28%
2007-06-18	0	35.60	35.40	35.60	34.05	35.75	1,704,200	59,491,110	34.909	16.83	16.74	16.83	16.10	16.90	3,604,288	16.506	2.30%
2007-06-15	0	34.80	34.05	34.80	33.10	37.00	2,847,900	95,943,652	33.689	16.45	16.10	16.45	15.65	17.49	6,023,149	15.929	4.19%
2007-06-14	0	33.40	33.30	33.55	33.00	33.60	1,062,000	35,385,600	33.320	15.79	15.75	15.86	15.60	15.89	2,246,071	15.754	2.14%
2007-06-13	0	32.70	32.70	33.20	32.30	33.05	1,242,661	40,652,423	32.714	15.46	15.46	15.70	15.27	15.63	2,628,158	15.468	0.15%
2007-06-12	0	32.65	32.55	32.70	32.35	32.70	1,521,000	49,511,000	32.552	15.44	15.39	15.46	15.30	15.46	3,216,830	15.391	-0.15%
2007-06-11	0	32.70	32.65	32.70	32.00	32.85	2,755,000	90,014,070	32.673	15.46	15.44	15.46	15.13	15.53	5,826,671	15.449	3.15%
2007-06-08	0	31.70	31.90	32.00	31.50	32.50	1,808,000	58,035,800	32.099	14.99	15.08	15.13	14.89	15.37	3,823,819	15.177	-3.94%
2007-06-07	0	33.00	32.80	33.10	31.85	33.00	1,557,000	50,503,500	32.436	15.60	15.51	15.65	15.06	15.60	3,292,968	15.337	-0.60%
2007-06-06	0	33.20	33.10	33.20	32.10	33.20	1,442,855	47,528,425	32.941	15.70	15.65	15.70	15.18	15.70	3,051,558	15.575	2.31%
2007-06-05	0	32.45	32.80	32.95	31.50	33.40	2,556,650	83,683,418	32.732	15.34	15.51	15.58	14.89	15.79	5,407,172	15.476	-1.37%
2007-06-04	0	32.90	32.90	33.15	32.80	33.50	1,260,300	41,615,479	33.020	15.56	15.56	15.67	15.51	15.84	2,665,464	15.613	2.17%
2007-06-01	0	32.20	32.65	32.70	31.45	32.70	1,519,861	48,419,158	31.858	15.22	15.44	15.46	14.87	15.46	3,214,421	15.063	2.71%
2007-05-31	0	31.35	31.40	31.50	30.00	31.50	1,719,600	52,607,480	30.593	14.82	14.85	14.89	14.18	14.89	3,636,858	14.465	3.98%
2007-05-30	0	30.15	30.30	30.35	29.90	30.40	1,132,000	34,057,200	30.086	14.26	14.33	14.35	14.14	14.37	2,394,117	14.225	-0.50%
2007-05-29	0	30.30	30.10	30.30	29.80	30.50	1,744,400	52,608,060	30.158	14.33	14.23	14.33	14.09	14.42	3,689,308	14.260	0.66%
2007-05-28	0	30.10	30.00	30.10	29.75	30.55	1,682,000	50,726,000	30.158	14.23	14.18	14.23	14.07	14.44	3,557,336	14.260	0.00%
2007-05-25	0	30.10	30.05	30.10	30.05	30.95	2,051,000	62,836,150	30.637	14.23	14.21	14.23	14.21	14.63	4,337,750	14.486	-3.83%
2007-05-23	0	31.30	31.05	31.40	31.00	31.95	1,118,200	35,026,120	31.324	14.80	14.68	14.85	14.66	15.11	2,364,930	14.811	-0.63%
2007-05-22	0	31.50	31.50	31.65	30.70	31.95	1,645,000	51,743,773	31.455	14.89	14.89	14.96	14.52	15.11	3,479,083	14.873	-0.47%
2007-05-21	0	31.65	31.05	31.70	30.00	31.80	1,953,100	59,958,480	30.699	14.96	14.68	14.99	14.18	15.04	4,130,697	14.515	3.43%
2007-05-18	0	30.60	30.60	30.80	29.50	31.30	2,047,000	62,864,941	30.711	14.47	14.47	14.56	13.95	14.80	4,329,290	14.521	-2.39%
2007-05-17	0	31.35	31.20	31.35	31.10	31.50	1,207,000	37,783,600	31.304	14.82	14.75	14.82	14.70	14.89	2,552,737	14.801	0.48%
2007-05-16	0	31.20	31.15	31.25	30.95	31.40	1,689,064	52,681,843	31.190	14.75	14.73	14.78	14.63	14.85	3,572,276	14.747	-0.32%
2007-05-15	0	31.30	31.25	31.50	31.30	31.80	624,000	19,640,150	31.475	14.80	14.78	14.89	14.80	15.04	1,319,725	14.882	-0.32%
2007-05-14	0	31.40	31.05	31.40	30.95	31.50	2,819,765	87,214,642	30.930	14.85	14.68	14.85	14.63	14.89	5,963,645	14.624	0.64%
2007-05-11	0	31.20	31.00	31.20	29.95	31.25	32,043,658	976,378,334	30.470	14.75	14.66	14.75	14.16	14.78	67,770,542	14.407	-0.95%
2007-05-10	0	31.50	31.50	31.80	31.35	31.80	661,250	20,827,350	31.497	14.89	14.89	15.04	14.82	15.04	1,398,507	14.893	0.16%
2007-05-09	0	31.45	31.30	31.45	31.15	31.95	1,104,000	34,673,650	31.407	14.87	14.80	14.87	14.73	15.11	2,334,898	14.850	0.96%
2007-05-08	0	31.15	31.05	31.40	30.95	31.70	832,000	25,990,550	31.239	14.73	14.68	14.85	14.63	14.99	1,759,633	14.770	-1.11%
2007-05-07	0	31.50	31.35	31.55	31.10	32.00	1,840,125	58,068,331	31.557	14.89	14.82	14.92	14.70	15.13	3,891,761	14.921	0.64%
2007-05-04	0	31.30	31.00	31.30	30.50	31.50	1,116,500	34,899,450	31.258	14.80	14.66	14.80	14.42	14.89	2,361,335	14.780	1.46%
2007-05-03	0	30.85	30.85	30.90	30.50	31.05	1,486,800	45,732,299	30.759	14.59	14.59	14.61	14.42	14.68	3,144,499	14.544	0.49%
2007-05-02	0	30.70	30.65	30.70	30.20	30.70	2,998,827	91,351,656	30.462	14.52	14.49	14.52	14.28	14.52	6,342,351	14.403	1.99%
2007-04-30	0	30.10	30.10	30.45	29.70	30.50	1,022,000	30,789,350	30.127	14.23	14.23	14.40	14.04	14.42	2,161,473	14.245	-0.82%
2007-04-27	0	30.35	30.15	30.35	29.85	30.50	1,875,200	56,590,530	30.178	14.35	14.26	14.35	14.11	14.42	3,965,943	14.269	0.33%
2007-04-26	0	30.25	30.20	30.30	30.05	30.50	907,266	27,413,672	30.216	14.30	14.28	14.33	14.21	14.42	1,918,817	14.287	1.34%
2007-04-25	0	29.85	29.70	29.90	29.60	30.15	1,523,000	45,378,100	29.795	14.11	14.04	14.14	14.00	14.26	3,221,060	14.088	-1.32%
2007-04-24	0	30.25	30.10	30.25	29.65	30.50	2,271,500	68,655,000	30.225	14.30	14.23	14.30	14.02	14.42	4,804,095	14.291	-0.49%
2007-04-23	0	30.40	30.40	30.45	29.90	30.50	813,500	24,679,950	30.338	14.37	14.37	14.40	14.14	14.42	1,720,507	14.345	3.05%
2007-04-20	0	29.50	29.30	29.50	29.15	29.95	1,655,500	48,181,311	29.104	13.95	13.85	13.95	13.78	14.16	3,501,290	13.761	1.90%
2007-04-19	0	28.95	28.55	29.00	28.55	29.50	1,404,000	40,803,855	29.063	13.69	13.50	13.71	13.50	13.95	2,969,381	13.742	-0.34%
2007-04-18	0	29.05	29.05	29.15	29.00	30.20	816,599	23,953,421	29.333	13.74	13.74	13.78	13.71	14.28	1,727,061	13.869	-2.84%
2007-04-17	0	29.90	29.30	29.90	28.70	29.90	545,400	15,976,890	29.294	14.14	13.85	14.14	13.57	14.14	1,153,490	13.851	2.22%
2007-04-16	0	29.25	29.30	30.10	29.10	30.25	994,050	29,835,065	30.014	13.83	13.85	14.23	13.76	14.30	2,102,360	14.191	-0.51%
2007-04-13	0	29.40	29.25	29.40	29.00	30.50	1,048,000	30,875,094	29.461	13.90	13.83	13.90	13.71	14.42	2,216,461	13.930	-2.16%
2007-04-12	0	30.05	30.00	30.40	27.00	30.70	630,995	18,753,501	29.721	14.21	14.18	14.37	12.77	14.52	1,334,519	14.053	1.86%
2007-04-11	0	29.50	29.50	30.20	29.20	30.55	1,029,950	30,887,054	29.989	13.95	13.95	14.28	13.81	14.44	2,178,287	14.180	0.51%
2007-04-10	0	29.35	29.00	29.40	28.95	29.60	1,146,000	33,616,950	29.334	13.88	13.71	13.90	13.69	14.00	2,423,726	13.870	1.38%
2007-04-04	0	28.95	28.95	29.05	28.00	29.20	1,025,960	29,508,959	28.762	13.69	13.69	13.74	13.24	13.81	2,169,848	13.600	3.39%
2007-04-03	0	28.00	27.55	27.80	27.25	28.30	550,644	15,364,411	27.903	13.24	13.03	13.14	12.88	13.38	1,164,581	13.193	3.70%
2007-04-02	0	27.00	27.10	27.20	26.55	27.35	642,705	17,300,869	26.919	12.77	12.81	12.86	12.55	12.93	1,359,285	12.728	-2.35%
2007-03-30	0	27.65	27.25	27.65	26.80	28.05	634,600	17,486,940	27.556	13.07	12.88	13.07	12.67	13.26	1,342,143	13.029	0.91%
2007-03-29	0	27.40	27.25	27.40	27.00	27.85	823,000	22,516,950	27.360	12.96	12.88	12.96	12.77	13.17	1,740,599	12.936	-0.92%
2007-03-28	0	27.80	27.80	28.00	27.00	28.65	1,631,000	45,618,656	27.970	13.08	13.08	13.17	12.70	13.48	3,467,560	13.156	-2.97%
2007-03-27	0	28.65	28.55	28.65	28.15	29.00	1,037,000	29,709,250	28.649	13.48	13.43	13.48	13.24	13.64	2,204,696	13.475	-0.35%
2007-03-26	0	28.75	28.70	28.75	27.80	29.45	2,527,300	72,346,204	28.626	13.52	13.50	13.52	13.08	13.85	5,373,123	13.464	4.17%
2007-03-23	0	27.60	27.45	27.60	27.30	27.70	434,000	11,892,500	27.402	12.98	12.91	12.98	12.84	13.03	922,698	12.889	0.73%
2007-03-22	0	27.40	27.50	27.60	26.80	27.80	1,694,167	46,195,944	27.268	12.89	12.93	12.98	12.61	13.08	3,601,855	12.826	2.43%
2007-03-21	0	26.75	26.55	26.75	25.85	26.85	1,129,800	29,963,327	26.521	12.58	12.49	12.58	12.16	12.63	2,401,992	12.474	1.71%
2007-03-20	0	26.30	26.30	26.50	25.85	26.35	1,005,000	26,405,000	26.274	12.37	12.37	12.46	12.16	12.39	2,136,663	12.358	2.14%
2007-03-19	0	25.75	25.70	25.75	25.25	26.05	1,737,000	44,669,900	25.717	12.11	12.09	12.11	11.88	12.25	3,692,919	12.096	-0.96%
2007-03-16	0	26.00	25.75	26.05	25.65	26.40	3,936,230	102,308,796	25.992	12.23	12.11	12.25	12.06	12.42	8,368,555	12.225	1.17%
2007-03-15	0	25.70	25.40	25.70	25.20	26.30	1,672,000	42,651,900	25.510	12.09	11.95	12.09	11.85	12.37	3,554,727	11.999	0.78%
2007-03-14	0	25.50	25.25	25.50	24.85	26.15	2,853,500	72,367,823	25.361	11.99	11.88	11.99	11.69	12.30	6,066,635	11.929	-2.86%
2007-03-13	0	26.25	26.05	26.20	25.70	26.50	1,593,695	41,659,390	26.140	12.35	12.25	12.32	12.09	12.46	3,388,248	12.295	1.35%
2007-03-12	0	25.90	25.55	25.95	25.55	26.80	3,250,000	84,007,722	25.849	12.18	12.02	12.21	12.02	12.61	6,909,607	12.158	2.78%
2007-03-09	0	25.20	25.20	25.35	25.05	26.00	2,193,001	55,451,520	25.286	11.85	11.85	11.92	11.78	12.23	4,662,393	11.893	-0.98%
2007-03-08	0	25.45	25.05	25.50	24.80	25.50	2,580,000	64,740,730	25.093	11.97	11.78	11.99	11.66	11.99	5,485,165	11.803	1.80%
2007-03-07	0	25.00	24.95	25.00	24.90	25.20	2,018,000	50,464,142	25.007	11.76	11.74	11.76	11.71	11.85	4,290,335	11.762	1.83%
2007-03-06	0	24.55	24.55	24.85	24.10	25.60	2,017,500	49,625,600	24.598	11.55	11.55	11.69	11.34	12.04	4,289,272	11.570	-0.41%
2007-03-05	0	24.65	24.65	24.90	24.45	25.45	4,600,353	113,491,134	24.670	11.59	11.59	11.71	11.50	11.97	9,780,502	11.604	-3.71%
2007-03-02	0	25.60	25.10	25.70	24.80	26.50	1,994,069	50,426,765	25.288	12.04	11.81	12.09	11.66	12.46	4,239,457	11.895	-0.39%
2007-03-01	0	25.70	25.70	25.95	25.70	26.30	4,367,000	113,205,983	25.923	12.09	12.09	12.21	12.09	12.37	9,284,386	12.193	0.39%
2007-02-28	0	25.60	25.65	25.90	24.10	26.50	2,304,000	59,272,597	25.726	12.04	12.06	12.18	11.34	12.46	4,898,380	12.100	-4.12%
2007-02-27	0	26.70	26.40	26.70	26.40	27.50	634,207	16,945,956	26.720	12.56	12.42	12.56	12.42	12.93	1,348,345	12.568	-1.48%
2007-02-26	0	27.10	27.05	27.10	26.80	27.45	2,556,750	69,278,883	27.096	12.75	12.72	12.75	12.61	12.91	5,435,735	12.745	0.18%
2007-02-23	0	27.05	27.00	27.05	26.90	27.45	1,237,000	33,508,750	27.089	12.72	12.70	12.72	12.65	12.91	2,629,903	12.741	-0.18%
2007-02-22	0	27.10	27.10	27.15	27.05	27.45	991,000	26,889,930	27.134	12.75	12.75	12.77	12.72	12.91	2,106,899	12.763	0.00%
2007-02-21	0	27.10	26.85	27.10	26.80	27.80	896,300	24,366,055	27.185	12.75	12.63	12.75	12.61	13.08	1,905,563	12.787	-1.63%
2007-02-16	0	27.55	26.90	27.55	26.65	27.55	740,500	19,948,246	26.939	12.96	12.65	12.96	12.54	12.96	1,574,327	12.671	3.38%
2007-02-15	0	26.65	26.65	26.70	26.55	26.80	704,197	18,776,155	26.663	12.54	12.54	12.56	12.49	12.61	1,497,146	12.541	1.33%
2007-02-14	0	26.30	26.20	26.45	26.15	26.50	1,388,141	36,374,409	26.204	12.37	12.32	12.44	12.30	12.46	2,951,234	12.325	0.57%
2007-02-13	0	26.15	26.15	26.20	25.95	26.80	2,148,189	56,527,996	26.314	12.30	12.30	12.32	12.21	12.61	4,567,121	12.377	-1.88%
2007-02-12	0	26.65	26.60	26.65	26.40	27.10	1,190,100	31,847,525	26.760	12.54	12.51	12.54	12.42	12.75	2,530,192	12.587	-1.48%
2007-02-09	0	27.05	26.95	27.05	26.80	27.85	2,323,000	62,812,500	27.039	12.72	12.68	12.72	12.61	13.10	4,938,775	12.718	-2.87%
2007-02-08	0	27.85	27.70	27.85	26.55	27.95	1,545,000	41,966,214	27.163	13.10	13.03	13.10	12.49	13.15	3,284,721	12.776	4.50%
2007-02-07	0	26.65	26.65	26.80	26.50	26.95	1,546,433	41,234,760	26.664	12.54	12.54	12.61	12.46	12.68	3,287,768	12.542	-0.93%
2007-02-06	0	26.90	26.90	27.00	26.60	27.45	3,173,000	86,610,480	27.296	12.65	12.65	12.70	12.51	12.91	6,745,903	12.839	-1.65%
2007-02-05	0	27.35	27.35	27.85	27.00	29.40	544,000	15,251,724	28.036	12.86	12.86	13.10	12.70	13.83	1,156,562	13.187	-5.03%
2007-02-02	0	28.80	28.80	28.95	27.60	29.10	3,822,860	109,300,922	28.591	13.55	13.55	13.62	12.98	13.69	8,127,527	13.448	3.97%
2007-02-01	0	27.70	27.10	27.50	26.55	27.75	3,658,000	99,112,400	27.095	13.03	12.75	12.93	12.49	13.05	7,777,029	12.744	3.75%
2007-01-31	0	26.70	26.55	26.70	26.55	27.15	2,024,000	54,252,400	26.805	12.56	12.49	12.56	12.49	12.77	4,303,091	12.608	0.38%
2007-01-30	0	26.60	26.55	26.60	26.40	26.95	1,508,000	40,053,400	26.561	12.51	12.49	12.51	12.42	12.68	3,206,058	12.493	1.92%
2007-01-29	0	26.10	26.05	26.10	25.70	26.45	861,000	22,444,000	26.067	12.28	12.25	12.28	12.09	12.44	1,830,514	12.261	-1.14%
2007-01-26	0	26.40	26.40	26.50	26.35	26.60	1,610,000	42,592,600	26.455	12.42	12.42	12.46	12.39	12.51	3,422,913	12.443	-2.04%
2007-01-25	0	26.95	26.70	26.95	26.55	26.95	338,000	9,035,250	26.732	12.68	12.56	12.68	12.49	12.68	718,599	12.573	1.70%
2007-01-24	0	26.50	26.45	26.55	25.70	26.60	2,296,942	60,831,218	26.484	12.46	12.44	12.49	12.09	12.51	4,883,375	12.457	0.00%
2007-01-23	0	26.50	26.50	26.70	26.00	27.00	1,419,200	37,652,018	26.530	12.46	12.46	12.56	12.23	12.70	3,017,266	12.479	-0.19%
2007-01-22	0	26.55	26.55	26.60	26.55	27.50	1,004,287	27,034,950	26.920	12.49	12.49	12.51	12.49	12.93	2,135,147	12.662	1.53%
2007-01-19	0	26.15	26.10	26.70	25.90	26.90	1,243,083	32,843,445	26.421	12.30	12.28	12.56	12.18	12.65	2,642,835	12.427	1.75%
2007-01-18	0	25.70	25.55	25.85	25.50	26.20	1,638,800	42,074,645	25.674	12.09	12.02	12.16	11.99	12.32	3,484,143	12.076	0.98%
2007-01-17	0	25.45	25.35	25.40	24.20	25.60	1,095,250	27,559,550	25.163	11.97	11.92	11.95	11.38	12.04	2,328,538	11.836	1.80%
2007-01-16	0	25.00	24.75	25.00	24.50	25.20	2,154,600	53,436,170	24.801	11.76	11.64	11.76	11.52	11.85	4,580,751	11.665	1.83%
2007-01-15	0	24.55	24.45	24.55	24.30	24.60	1,173,000	28,812,250	24.563	11.55	11.50	11.55	11.43	11.57	2,493,837	11.553	1.45%
2007-01-12	0	24.20	24.15	24.20	23.95	24.30	2,245,068	54,244,429	24.162	11.38	11.36	11.38	11.27	11.43	4,773,089	11.365	2.54%
2007-01-11	0	23.60	23.55	23.60	23.40	23.70	2,280,737	53,835,762	23.605	11.10	11.08	11.10	11.01	11.15	4,848,922	11.103	2.39%
2007-01-10	0	23.05	23.00	23.05	22.95	23.10	1,091,800	25,111,400	23.000	10.84	10.82	10.84	10.79	10.87	2,321,203	10.818	0.44%
2007-01-09	0	22.95	22.95	23.00	22.80	23.25	2,057,700	47,356,960	23.015	10.79	10.79	10.82	10.72	10.94	4,374,738	10.825	2.23%
2007-01-08	0	22.45	22.45	22.90	22.40	23.00	4,359,765	98,549,077	22.604	10.56	10.56	10.77	10.54	10.82	9,269,004	10.632	-1.54%
2007-01-05	0	22.80	22.80	22.95	22.80	23.30	2,960,000	68,530,224	23.152	10.72	10.72	10.79	10.72	10.96	6,293,058	10.890	-0.87%
2007-01-04	0	23.00	23.00	23.05	23.00	23.40	1,986,000	46,014,800	23.170	10.82	10.82	10.84	10.82	11.01	4,222,302	10.898	-0.22%
2007-01-03	0	23.05	23.05	23.40	23.00	23.95	2,604,500	61,056,450	23.443	10.84	10.84	11.01	10.82	11.27	5,537,253	11.026	-3.15%
2007-01-02	0	23.80	23.70	23.80	23.70	23.80	578,000	13,724,750	23.745	11.19	11.15	11.19	11.15	11.19	1,228,847	11.169	0.63%
2006-12-29	0	23.65	23.65	23.80	23.55	23.80	715,064	16,950,600	23.705	11.12	11.12	11.19	11.08	11.19	1,520,250	11.150	0.42%
2006-12-28	0	23.55	23.55	23.60	23.30	23.65	718,707	16,922,885	23.546	11.08	11.08	11.10	10.96	11.12	1,527,995	11.075	1.29%
2006-12-27	0	23.25	23.10	23.40	22.20	23.30	1,363,325	31,252,388	22.924	10.94	10.87	11.01	10.44	10.96	2,898,474	10.782	5.68%
2006-12-22	0	22.00	21.95	22.00	21.80	22.05	977,675	21,478,041	21.968	10.35	10.32	10.35	10.25	10.37	2,078,569	10.333	0.23%
2006-12-21	0	21.95	21.85	21.95	21.50	22.00	885,900	19,346,938	21.839	10.32	10.28	10.32	10.11	10.35	1,883,453	10.272	0.00%
2006-12-20	0	21.95	21.90	21.95	21.35	21.95	2,168,447	46,951,109	21.652	10.32	10.30	10.32	10.04	10.32	4,610,190	10.184	2.81%
2006-12-19	0	21.35	21.00	21.40	21.00	21.60	1,182,100	25,184,690	21.305	10.04	9.878	10.07	9.878	10.16	2,513,184	10.021	1.18%
2006-12-18	0	21.10	21.00	21.10	21.00	21.30	424,000	8,938,000	21.080	9.925	9.878	9.925	9.878	10.02	901,438	9.9153	0.00%
2006-12-15	0	21.10	21.00	21.05	21.00	21.50	619,300	13,116,080	21.179	9.925	9.878	9.901	9.878	10.11	1,316,652	9.9617	0.48%
2006-12-14	0	21.00	21.00	21.10	20.55	21.10	2,762,730	57,555,858	20.833	9.878	9.878	9.925	9.666	9.925	5,873,655	9.7990	2.69%
2006-12-13	0	20.45	20.25	20.30	19.50	20.70	1,474,473	29,680,514	20.130	9.619	9.525	9.548	9.172	9.736	3,134,778	9.4681	-1.45%
2006-12-12	0	20.75	20.80	20.85	20.60	20.85	1,453,475	30,064,619	20.685	9.760	9.783	9.807	9.689	9.807	3,090,136	9.7292	0.48%
2006-12-11	0	20.65	20.60	20.70	20.40	20.70	3,019,207	62,146,662	20.584	9.713	9.689	9.736	9.595	9.736	6,418,934	9.6818	1.23%
2006-12-08	0	20.40	20.40	20.45	20.05	20.75	2,741,000	56,002,750	20.432	9.595	9.595	9.619	9.431	9.760	5,827,456	9.6102	-0.24%
2006-12-07	0	20.45	20.45	20.50	20.30	20.65	1,984,770	40,692,593	20.502	9.619	9.619	9.642	9.548	9.713	4,219,687	9.6435	0.25%
2006-12-06	0	20.40	20.40	20.45	20.00	20.55	1,835,950	37,387,570	20.364	9.595	9.595	9.619	9.407	9.666	3,903,290	9.5785	0.00%
2006-12-05	0	20.40	20.40	20.45	20.15	20.45	1,637,100	33,319,065	20.352	9.595	9.595	9.619	9.478	9.619	3,480,529	9.5730	1.49%
2006-12-04	0	20.10	19.96	20.15	19.98	20.15	1,601,000	32,047,300	20.017	9.454	9.388	9.478	9.398	9.478	3,403,779	9.4152	0.50%
2006-12-01	0	20.00	19.82	20.00	19.78	20.10	2,400,000	47,841,964	19.934	9.407	9.323	9.407	9.304	9.454	5,102,479	9.3762	1.11%
2006-11-30	0	19.78	19.80	19.84	19.50	20.00	1,509,650	29,725,614	19.690	9.304	9.313	9.332	9.172	9.407	3,209,566	9.2616	1.75%
2006-11-29	0	19.44	19.44	19.46	19.28	19.70	4,065,678	79,068,623	19.448	9.144	9.144	9.153	9.069	9.266	8,643,766	9.1475	-0.72%
2006-11-28	0	19.58	19.60	19.64	19.52	20.00	2,103,400	41,349,152	19.658	9.210	9.219	9.238	9.181	9.407	4,471,898	9.2464	-2.00%
2006-11-27	0	19.98	19.96	20.00	19.96	20.05	1,460,000	29,180,414	19.987	9.398	9.388	9.407	9.388	9.431	3,104,008	9.4009	0.00%
2006-11-24	0	19.98	19.98	20.00	19.96	20.35	3,598,000	72,390,010	20.120	9.398	9.398	9.407	9.388	9.572	7,649,467	9.4634	-1.09%
2006-11-23	0	20.20	20.20	20.25	19.96	20.60	5,383,820	108,707,916	20.192	9.501	9.501	9.525	9.388	9.689	11,446,179	9.4973	0.75%
2006-11-22	0	20.05	20.05	20.10	20.00	20.55	3,262,172	66,410,563	20.358	9.431	9.431	9.454	9.407	9.666	6,935,485	9.5755	-1.72%
2006-11-21	0	20.40	20.40	20.50	20.30	20.55	656,000	13,386,450	20.406	9.595	9.595	9.642	9.548	9.666	1,394,678	9.5982	0.49%
2006-11-20	0	20.30	20.30	20.40	20.25	20.70	1,162,000	23,702,150	20.398	9.548	9.548	9.595	9.525	9.736	2,470,450	9.5943	-1.46%
2006-11-17	0	20.60	20.45	20.60	20.30	20.70	728,000	14,931,750	20.511	9.689	9.619	9.689	9.548	9.736	1,547,752	9.6474	0.98%
2006-11-16	0	20.40	20.30	20.50	20.35	20.85	266,000	5,453,700	20.503	9.595	9.548	9.642	9.572	9.807	565,525	9.6436	-0.97%
2006-11-15	0	20.60	20.45	20.60	20.45	20.80	243,016	5,002,576	20.585	9.689	9.619	9.689	9.619	9.783	516,660	9.6825	0.24%
2006-11-14	0	20.55	20.60	20.65	20.30	20.65	1,094,993	22,467,701	20.519	9.666	9.689	9.713	9.548	9.713	2,327,991	9.6511	0.49%
2006-11-13	0	20.45	20.30	20.45	20.10	20.50	924,314	18,706,359	20.238	9.619	9.548	9.619	9.454	9.642	1,965,122	9.5192	0.74%
2006-11-10	0	20.30	20.30	20.45	20.25	20.45	1,648,500	33,491,100	20.316	9.548	9.548	9.619	9.525	9.619	3,504,765	9.5559	0.50%
2006-11-09	0	20.20	20.20	20.35	20.10	20.45	2,581,000	52,248,552	20.244	9.501	9.501	9.572	9.454	9.619	5,487,291	9.5217	0.00%
2006-11-08	0	20.20	20.20	20.30	20.00	20.75	3,637,500	73,575,925	20.227	9.501	9.501	9.548	9.407	9.760	7,733,445	9.5140	-2.88%
2006-11-07	0	20.80	20.30	21.10	20.80	20.80	181,000	3,771,960	20.840	9.783	9.548	9.925	9.783	9.783	384,812	9.8021	0.73%
2006-11-06	0	20.65	20.65	20.85	20.15	20.95	1,472,000	30,186,790	20.507	9.713	9.713	9.807	9.478	9.854	3,129,521	9.6458	1.23%
2006-11-03	0	20.40	20.35	20.40	19.88	20.50	2,430,000	49,012,362	20.170	9.595	9.572	9.595	9.351	9.642	5,166,260	9.4870	2.62%
2006-11-02	0	19.88	19.88	19.96	19.80	20.05	2,297,000	45,725,113	19.906	9.351	9.351	9.388	9.313	9.431	4,883,498	9.3632	0.20%
2006-11-01	0	20.25	20.15	20.25	19.90	20.30	2,653,611	53,409,550	20.127	9.332	9.286	9.332	9.171	9.355	5,758,251	9.2753	1.96%
2006-10-31	0	19.86	19.78	19.86	19.76	20.30	3,371,534	67,055,261	19.889	9.152	9.115	9.152	9.106	9.355	7,316,121	9.1654	-1.68%
2006-10-27	0	20.20	20.20	20.25	20.10	20.55	1,685,800	34,294,335	20.343	9.309	9.309	9.332	9.263	9.470	3,658,132	9.3748	-0.25%
2006-10-26	0	20.25	20.20	20.25	20.10	20.30	2,260,000	45,745,250	20.241	9.332	9.309	9.332	9.263	9.355	4,904,128	9.3279	0.75%
2006-10-25	0	20.10	20.10	20.15	20.05	20.50	43,636,300	877,244,610	20.104	9.263	9.263	9.286	9.240	9.447	94,689,382	9.2644	-4.96%
2006-10-24	0	21.15	21.00	21.25	20.90	21.20	813,593	17,152,666	21.083	9.747	9.678	9.793	9.631	9.770	1,765,471	9.7156	0.95%
2006-10-23	0	20.95	20.55	20.95	20.00	21.10	1,188,500	24,623,850	20.718	9.655	9.470	9.655	9.217	9.724	2,579,007	9.5478	0.72%
2006-10-20	0	20.80	20.35	20.80	20.00	20.85	3,425,400	70,304,105	20.524	9.585	9.378	9.585	9.217	9.608	7,433,009	9.4584	2.46%
2006-10-19	0	20.30	20.20	20.30	20.00	20.35	998,100	20,051,930	20.090	9.355	9.309	9.355	9.217	9.378	2,165,845	9.2582	1.50%
2006-10-18	0	20.00	19.76	20.00	19.58	20.75	874,880	17,275,421	19.746	9.217	9.106	9.217	9.023	9.562	1,898,462	9.0997	2.04%
2006-10-17	0	19.60	19.52	19.60	19.42	19.86	894,000	17,520,170	19.598	9.032	8.996	9.032	8.949	9.152	1,939,952	9.0312	-0.71%
2006-10-16	0	19.74	19.72	19.80	19.60	20.50	1,552,000	30,866,754	19.888	9.097	9.088	9.125	9.032	9.447	3,367,791	9.1653	-1.30%
2006-10-13	0	20.00	20.00	20.15	20.00	20.45	979,000	19,867,846	20.294	9.217	9.217	9.286	9.217	9.424	2,124,399	9.3522	-1.48%
2006-10-12	0	20.30	20.25	20.30	20.20	20.75	646,000	13,230,450	20.481	9.355	9.332	9.355	9.309	9.562	1,401,799	9.4382	-2.17%
2006-10-11	0	20.75	20.65	20.95	20.55	20.95	876,242	18,184,652	20.753	9.562	9.516	9.655	9.470	9.655	1,901,417	9.5637	-0.48%
2006-10-10	0	20.85	20.85	21.15	20.20	21.10	335,333	6,906,627	20.596	9.608	9.608	9.747	9.309	9.724	727,662	9.4915	1.96%
2006-10-09	0	20.45	20.20	20.50	20.10	20.50	769,000	15,735,125	20.462	9.424	9.309	9.447	9.263	9.447	1,668,706	9.4295	-0.24%
2006-10-06	0	20.50	20.50	20.55	20.35	20.55	848,100	17,381,910	20.495	9.447	9.447	9.470	9.378	9.470	1,840,350	9.4449	-0.49%
2006-10-05	0	20.60	20.50	20.60	20.50	20.80	1,011,390	20,785,964	20.552	9.493	9.447	9.493	9.447	9.585	2,194,684	9.4711	0.49%
2006-10-04	0	20.50	20.45	20.50	20.35	20.65	429,908	8,806,106	20.484	9.447	9.424	9.447	9.378	9.516	932,887	9.4396	0.00%
2006-10-03	0	20.50	20.45	20.50	20.10	20.75	3,731,000	76,473,900	20.497	9.447	9.424	9.447	9.263	9.562	8,096,151	9.4457	2.24%
2006-09-29	0	20.05	19.98	20.15	19.92	20.45	1,509,000	30,461,555	20.187	9.240	9.208	9.286	9.180	9.424	3,274,482	9.3027	0.35%
2006-09-28	0	19.98	19.98	20.00	19.96	20.35	1,824,000	36,489,590	20.005	9.208	9.208	9.217	9.198	9.378	3,958,022	9.2191	-2.06%
2006-09-27	0	20.40	20.35	20.40	20.40	20.60	1,407,000	28,865,990	20.516	9.401	9.378	9.401	9.401	9.493	3,053,145	9.4545	-0.24%
2006-09-26	0	20.45	20.45	20.50	20.40	20.70	263,930	5,407,779	20.489	9.424	9.424	9.447	9.401	9.539	572,720	9.4423	-0.24%
2006-09-25	0	20.50	20.50	20.65	20.15	20.85	1,007,250	20,552,695	20.405	9.447	9.447	9.516	9.286	9.608	2,185,700	9.4033	0.99%
2006-09-22	0	20.30	20.10	20.45	20.00	20.55	621,750	12,617,725	20.294	9.355	9.263	9.424	9.217	9.470	1,349,178	9.3522	-1.22%
2006-09-21	0	20.55	20.50	20.55	20.50	20.80	675,000	13,895,350	20.586	9.470	9.447	9.470	9.447	9.585	1,464,729	9.4866	0.00%
2006-09-20	0	20.55	20.55	20.60	20.50	21.00	427,000	8,798,850	20.606	9.470	9.470	9.493	9.447	9.678	926,576	9.4961	-0.48%
2006-09-19	0	20.65	20.65	20.70	20.60	21.00	225,000	4,656,435	20.695	9.516	9.516	9.539	9.493	9.678	488,243	9.5371	0.73%
2006-09-18	0	20.50	20.40	20.50	20.20	20.70	4,390,191	89,976,688	20.495	9.447	9.401	9.447	9.309	9.539	9,526,575	9.4448	1.49%
2006-09-15	0	20.20	20.15	20.20	20.10	20.35	756,694	15,287,308	20.203	9.309	9.286	9.309	9.263	9.378	1,642,002	9.3102	-0.74%
2006-09-14	0	20.35	20.30	20.35	20.25	20.80	1,069,000	21,769,000	20.364	9.378	9.355	9.378	9.332	9.585	2,319,696	9.3844	-1.45%
2006-09-13	0	20.65	20.50	20.75	20.35	21.10	1,154,771	23,706,801	20.529	9.516	9.447	9.562	9.378	9.724	2,505,816	9.4607	1.47%
2006-09-12	0	20.35	20.25	20.35	20.15	20.50	490,454	9,960,212	20.308	9.378	9.332	9.378	9.286	9.447	1,064,270	9.3587	-0.25%
2006-09-11	0	20.40	20.35	20.55	20.35	21.00	476,000	9,790,950	20.569	9.401	9.378	9.470	9.378	9.678	1,032,905	9.4790	-1.45%
2006-09-08	0	20.70	20.70	20.80	20.70	21.15	366,000	7,663,300	20.938	9.539	9.539	9.585	9.539	9.747	794,208	9.6490	-1.43%
2006-09-07	0	21.00	20.85	21.00	20.40	21.10	778,546	16,284,930	20.917	9.678	9.608	9.678	9.401	9.724	1,689,420	9.6394	-0.47%
2006-09-06	0	21.10	21.00	21.10	20.90	21.15	799,000	16,825,150	21.058	9.724	9.678	9.724	9.631	9.747	1,733,805	9.7042	0.24%
2006-09-05	0	21.05	21.05	21.10	21.00	21.25	1,109,000	23,509,107	21.198	9.701	9.701	9.724	9.678	9.793	2,406,495	9.7690	-0.47%
2006-09-04	0	21.15	21.15	21.20	21.15	21.80	792,600	16,886,575	21.305	9.747	9.747	9.770	9.747	10.05	1,719,917	9.8183	-0.24%
2006-09-01	0	21.20	21.20	21.30	21.00	21.60	1,617,068	34,454,764	21.307	9.770	9.770	9.816	9.678	9.954	3,508,986	9.8190	0.71%
2006-08-31	0	21.05	-	20.75	20.75	21.20	1,134,575	23,972,018	21.129	9.701	-	9.562	9.562	9.770	2,461,992	9.7368	0.24%
2006-08-30	0	21.00	20.90	21.00	20.70	21.00	399,150	8,327,533	20.863	9.678	9.631	9.678	9.539	9.678	866,143	9.6145	1.45%
2006-08-29	0	20.70	20.65	20.70	20.00	20.70	1,695,821	34,775,120	20.506	9.539	9.516	9.539	9.217	9.539	3,679,878	9.4501	3.50%
2006-08-28	0	20.00	19.98	20.00	19.96	20.60	1,732,000	34,664,840	20.014	9.217	9.208	9.217	9.198	9.493	3,758,385	9.2233	-1.48%
2006-08-25	0	20.30	20.25	20.30	19.96	20.35	611,000	12,379,760	20.261	9.355	9.332	9.355	9.198	9.378	1,325,851	9.3372	2.01%
2006-08-24	0	19.90	19.90	19.96	19.54	20.45	1,045,057	20,847,500	19.949	9.171	9.171	9.198	9.005	9.424	2,267,740	9.1931	0.20%
2006-08-23	0	19.86	19.66	19.86	19.28	19.86	538,000	10,496,240	19.510	9.152	9.060	9.152	8.885	9.152	1,167,443	8.9908	1.53%
2006-08-22	0	19.56	19.56	19.58	18.84	19.56	1,043,000	20,112,183	19.283	9.014	9.014	9.023	8.682	9.014	2,263,277	8.8863	3.71%
2006-08-21	0	18.86	18.82	18.86	18.80	20.25	3,015,000	59,288,279	19.664	8.691	8.673	8.691	8.664	9.332	6,542,454	9.0621	-6.86%
2006-08-18	0	20.25	20.40	20.45	20.25	20.75	1,142,000	23,291,190	20.395	9.332	9.401	9.424	9.332	9.562	2,478,104	9.3988	-2.17%
2006-08-17	0	20.70	20.70	20.75	20.55	21.15	1,778,000	37,144,540	20.891	9.539	9.539	9.562	9.470	9.747	3,858,203	9.6274	-2.59%
2006-08-16	0	21.25	21.15	21.30	20.80	21.25	1,594,300	33,445,610	20.978	9.793	9.747	9.816	9.585	9.793	3,459,580	9.6675	2.16%
2006-08-15	0	20.80	20.80	20.85	20.00	20.85	3,191,839	65,875,025	20.639	9.585	9.585	9.608	9.217	9.608	6,926,189	9.5110	4.10%
2006-08-14	0	19.98	19.88	19.98	19.88	20.10	669,250	13,392,450	20.011	9.208	9.161	9.208	9.161	9.263	1,452,251	9.2219	0.50%
2006-08-11	0	19.88	19.88	19.90	19.86	19.94	323,281	6,426,158	19.878	9.161	9.161	9.171	9.152	9.189	701,509	9.1605	0.10%
2006-08-10	0	19.86	19.86	19.88	19.84	20.00	2,292,500	45,540,450	19.865	9.152	9.152	9.161	9.143	9.217	4,974,652	9.1545	-0.70%
2006-08-09	0	20.00	19.72	19.94	19.34	20.15	2,670,500	53,271,950	19.948	9.217	9.088	9.189	8.913	9.286	5,794,900	9.1929	3.41%
2006-08-08	0	19.34	19.30	19.34	19.16	19.44	347,485	6,690,993	19.255	8.913	8.894	8.913	8.830	8.959	754,031	8.8736	0.42%
2006-08-07	0	19.26	19.24	19.26	19.00	19.44	1,092,750	21,058,615	19.271	8.876	8.866	8.876	8.756	8.959	2,371,233	8.8809	0.21%
2006-08-04	0	19.22	19.18	19.20	19.20	19.38	677,000	13,065,520	19.299	8.857	8.839	8.848	8.848	8.931	1,469,068	8.8937	-0.41%
2006-08-03	0	19.30	19.28	19.30	19.26	19.50	1,174,000	22,742,300	19.372	8.894	8.885	8.894	8.876	8.986	2,547,543	8.9272	1.58%
2006-08-02	0	19.00	18.90	19.02	18.60	19.60	1,564,200	29,884,580	19.105	8.756	8.710	8.765	8.572	9.032	3,394,264	8.8044	-1.45%
2006-08-01	0	19.28	19.24	19.28	19.24	19.44	964,339	18,623,115	19.312	8.885	8.866	8.885	8.866	8.959	2,092,585	8.8996	-1.63%
2006-07-31	0	19.60	19.60	19.62	19.36	20.00	2,274,000	44,221,324	19.446	9.032	9.032	9.042	8.922	9.217	4,934,508	8.9616	1.45%
2006-07-28	0	19.32	19.32	19.36	19.10	19.38	1,176,700	22,656,720	19.254	8.903	8.903	8.922	8.802	8.931	2,553,402	8.8732	0.10%
2006-07-27	0	19.30	19.30	19.32	19.20	19.40	1,857,791	35,869,451	19.308	8.894	8.894	8.903	8.848	8.940	4,031,347	8.8976	0.31%
2006-07-26	0	19.24	19.28	19.30	18.56	19.30	2,555,750	48,623,665	19.025	8.866	8.885	8.894	8.553	8.894	5,545,896	8.7675	3.66%
2006-07-25	0	18.56	18.56	18.60	18.30	18.68	1,518,300	28,166,980	18.552	8.553	8.553	8.572	8.433	8.608	3,294,663	8.5493	2.09%
2006-07-24	0	18.18	18.18	18.26	17.54	18.28	1,643,100	29,683,530	18.066	8.378	8.378	8.415	8.083	8.424	3,565,475	8.3253	2.71%
2006-07-21	0	17.70	17.70	17.75	17.20	17.75	606,700	10,616,601	17.499	8.157	8.157	8.180	7.926	8.180	1,316,520	8.0641	2.31%
2006-07-20	0	17.30	17.30	17.35	17.00	17.40	887,334	15,285,160	17.226	7.972	7.972	7.996	7.834	8.019	1,925,487	7.9383	3.90%
2006-07-19	0	16.65	16.65	16.80	16.55	16.80	172,725	2,882,933	16.691	7.673	7.673	7.742	7.627	7.742	374,808	7.6918	0.30%
2006-07-18	0	16.60	16.60	16.75	16.55	17.00	484,000	8,068,550	16.671	7.650	7.650	7.719	7.627	7.834	1,050,265	7.6824	0.00%
2006-07-17	0	16.60	16.60	16.65	16.45	16.70	944,000	15,665,950	16.595	7.650	7.650	7.673	7.581	7.696	2,048,450	7.6477	-1.19%
2006-07-14	0	16.80	16.80	16.85	16.70	16.90	1,791,000	30,103,250	16.808	7.742	7.742	7.765	7.696	7.788	3,886,413	7.7458	-2.61%
2006-07-13	0	17.25	17.25	17.30	17.00	17.35	1,153,000	19,896,850	17.257	7.949	7.949	7.972	7.834	7.996	2,501,973	7.9525	-0.86%
2006-07-12	0	17.40	17.40	17.45	16.80	17.50	182,449	3,160,445	17.322	8.019	8.019	8.042	7.742	8.065	395,909	7.9828	0.00%
2006-07-11	0	17.40	17.30	17.40	17.20	17.40	461,600	7,980,910	17.290	8.019	7.972	8.019	7.926	8.019	1,001,657	7.9677	-0.29%
2006-07-10	0	17.45	17.40	17.45	16.70	17.50	821,000	14,214,300	17.313	8.042	8.019	8.042	7.696	8.065	1,781,544	7.9786	2.35%
2006-07-07	0	17.05	17.00	17.05	16.80	17.10	533,000	9,040,450	16.961	7.857	7.834	7.857	7.742	7.880	1,156,593	7.8164	0.00%
2006-07-06	0	17.05	17.00	17.05	16.85	17.10	903,000	15,391,600	17.045	7.857	7.834	7.857	7.765	7.880	1,959,481	7.8549	1.19%
2006-07-05	0	16.85	16.85	16.90	16.70	17.05	787,000	13,271,200	16.863	7.765	7.765	7.788	7.696	7.857	1,707,765	7.7711	0.00%
2006-07-04	0	16.85	16.85	16.90	16.70	17.10	680,872	11,492,560	16.879	7.765	7.765	7.788	7.696	7.880	1,477,471	7.7785	-1.17%
2006-07-03	0	17.05	17.00	17.10	16.80	17.20	363,000	6,167,500	16.990	7.857	7.834	7.880	7.742	7.926	787,698	7.8298	1.49%
2006-06-30	0	16.80	16.65	16.80	16.30	16.80	1,346,000	22,219,700	16.508	7.742	7.673	7.742	7.512	7.742	2,920,777	7.6075	4.67%
2006-06-29	0	16.05	16.00	16.05	15.75	16.15	1,221,000	19,517,200	15.985	7.396	7.373	7.396	7.258	7.443	2,649,531	7.3663	2.23%
2006-06-28	0	15.70	15.65	15.70	15.60	15.90	591,000	9,277,100	15.697	7.235	7.212	7.235	7.189	7.327	1,282,451	7.2339	-1.26%
2006-06-27	0	15.90	15.90	15.95	15.80	16.10	1,315,456	21,022,689	15.981	7.327	7.327	7.350	7.281	7.419	2,854,498	7.3648	-1.24%
2006-06-26	0	16.10	16.05	16.10	16.00	16.40	3,137,000	50,496,550	16.097	7.419	7.396	7.419	7.373	7.558	6,807,190	7.4181	-1.83%
2006-06-23	0	16.40	16.40	16.50	15.85	16.50	3,122,000	50,504,950	16.177	7.558	7.558	7.604	7.304	7.604	6,774,641	7.4550	1.86%
2006-06-22	0	16.10	16.15	16.20	15.95	16.55	3,285,000	53,107,700	16.167	7.419	7.443	7.466	7.350	7.627	7,128,345	7.4502	1.26%
2006-06-21	0	15.90	15.90	16.00	15.45	16.00	830,333	13,138,095	15.823	7.327	7.327	7.373	7.120	7.373	1,801,796	7.2917	-1.55%
2006-06-20	0	16.15	16.15	16.20	15.95	16.40	1,284,000	20,745,750	16.157	7.443	7.443	7.466	7.350	7.558	2,786,239	7.4458	-0.62%
2006-06-19	0	16.25	16.20	16.25	16.00	16.50	955,138	15,473,536	16.200	7.489	7.466	7.489	7.373	7.604	2,072,619	7.4657	-0.91%
2006-06-16	0	16.40	16.30	16.35	16.05	16.50	2,984,250	48,597,500	16.285	7.558	7.512	7.535	7.396	7.604	6,475,728	7.5046	2.82%
2006-06-15	0	15.95	15.80	15.95	15.65	16.60	1,247,000	19,913,200	15.969	7.350	7.281	7.350	7.212	7.650	2,705,950	7.3590	-0.93%
2006-06-14	0	16.10	16.10	16.20	15.90	16.70	1,132,314	18,583,584	16.412	7.419	7.419	7.466	7.327	7.696	2,457,085	7.5633	-2.72%
2006-06-13	0	16.55	16.45	16.55	16.25	16.95	673,403	11,145,571	16.551	7.627	7.581	7.627	7.489	7.811	1,461,263	7.6274	-2.65%
2006-06-12	0	17.00	16.95	17.00	16.80	17.10	152,000	2,578,350	16.963	7.834	7.811	7.834	7.742	7.880	329,835	7.8171	0.00%
2006-06-09	0	17.00	16.95	17.00	16.85	17.55	2,271,769	38,660,185	17.018	7.834	7.811	7.834	7.765	8.088	4,929,666	7.8424	-5.56%
2006-06-08	0	18.00	17.80	18.00	17.20	18.05	2,257,231	39,852,962	17.656	8.295	8.203	8.295	7.926	8.318	4,898,119	8.1364	1.69%
2006-06-07	0	17.70	17.65	17.70	17.60	18.20	718,000	12,850,100	17.897	8.157	8.134	8.157	8.111	8.387	1,558,037	8.2476	0.57%
2006-06-06	0	17.60	17.55	17.60	17.30	17.95	2,224,000	39,065,763	17.566	8.111	8.088	8.111	7.972	8.272	4,826,009	8.0948	-0.56%
2006-06-05	0	17.70	17.60	17.65	17.60	18.25	1,037,000	18,718,200	18.050	8.157	8.111	8.134	8.111	8.410	2,250,257	8.3182	-2.48%
2006-06-02	0	18.15	18.10	18.15	17.50	18.60	2,358,000	42,795,892	18.149	8.364	8.341	8.364	8.065	8.572	5,116,785	8.3638	0.00%
2006-06-01	0	18.15	18.05	18.15	17.95	19.00	3,289,000	60,042,008	18.255	8.364	8.318	8.364	8.272	8.756	7,137,025	8.4127	1.11%
2006-05-30	0	17.95	17.95	18.10	17.95	18.35	905,000	16,451,766	18.179	8.272	8.272	8.341	8.272	8.456	1,963,821	8.3774	-1.37%
2006-05-29	0	18.20	18.20	18.25	18.00	18.50	1,548,000	28,201,702	18.218	8.387	8.387	8.410	8.295	8.525	3,359,111	8.3956	1.39%
2006-05-26	0	17.95	17.70	17.90	17.60	18.00	459,210	8,199,996	17.857	8.272	8.157	8.249	8.111	8.295	996,471	8.2290	0.84%
2006-05-25	0	17.80	17.85	17.90	17.30	17.90	2,491,211	43,518,990	17.469	8.203	8.226	8.249	7.972	8.249	5,405,849	8.0504	1.42%
2006-05-24	0	17.55	17.45	17.60	17.00	17.75	2,022,440	34,911,624	17.262	8.088	8.042	8.111	7.834	8.180	4,388,630	7.9550	3.24%
2006-05-23	0	17.00	16.90	17.00	16.60	17.20	2,758,000	46,580,750	16.889	7.834	7.788	7.834	7.650	7.926	5,984,772	7.7832	-1.73%
2006-05-22	0	17.30	17.30	17.35	17.20	17.65	898,049	15,711,089	17.495	7.972	7.972	7.996	7.926	8.134	1,948,738	8.0622	-2.26%
2006-05-19	0	17.70	17.70	17.80	17.20	17.80	414,000	7,291,844	17.613	8.157	8.157	8.203	7.926	8.203	898,367	8.1168	3.21%
2006-05-18	0	17.15	17.15	17.35	17.05	17.80	667,179	11,630,750	17.433	7.903	7.903	7.996	7.857	8.203	1,447,757	8.0336	-4.19%
2006-05-17	0	17.90	17.80	17.85	17.85	18.50	770,812	13,879,222	18.006	8.249	8.203	8.226	8.226	8.525	1,672,638	8.2978	-0.83%
2006-05-16	0	18.05	17.95	18.00	17.70	19.50	895,700	16,445,930	18.361	8.318	8.272	8.295	8.157	8.986	1,943,640	8.4614	-3.22%
2006-05-15	0	18.65	18.60	18.70	18.20	19.00	1,727,820	32,296,472	18.692	8.595	8.572	8.618	8.387	8.756	3,749,314	8.6140	-2.61%
2006-05-12	0	19.15	19.05	19.10	18.55	19.15	1,479,000	27,967,100	18.909	8.825	8.779	8.802	8.549	8.825	3,209,383	8.7142	0.52%
2006-05-11	0	19.05	19.05	19.20	18.95	19.65	1,785,316	34,193,771	19.153	8.779	8.779	8.848	8.733	9.055	3,874,079	8.8263	0.26%
2006-05-10	0	19.00	18.80	18.85	18.85	19.55	1,925,000	36,796,100	19.115	8.756	8.664	8.687	8.687	9.009	4,177,189	8.8088	-0.26%
2006-05-09	0	19.05	19.05	19.10	19.00	20.00	1,611,000	30,780,550	19.106	8.779	8.779	8.802	8.756	9.217	3,495,819	8.8050	-4.75%
2006-05-08	0	20.00	20.05	20.15	19.05	20.25	2,721,950	53,758,575	19.750	9.217	9.240	9.286	8.779	9.332	5,906,545	9.1015	4.44%
2006-05-04	0	19.15	19.05	19.10	19.00	19.25	576,476	11,023,705	19.123	8.825	8.779	8.802	8.756	8.871	1,250,935	8.8124	-1.03%
2006-05-03	0	19.35	19.25	19.35	18.80	19.50	909,250	17,427,563	19.167	8.917	8.871	8.917	8.664	8.986	1,973,044	8.8328	1.84%
2006-05-02	0	19.00	18.90	18.95	18.45	19.10	1,524,000	28,769,019	18.877	8.756	8.710	8.733	8.502	8.802	3,307,031	8.6993	2.98%
2006-04-28	0	18.45	18.45	18.60	18.20	18.65	2,605,000	48,522,372	18.627	8.502	8.502	8.572	8.387	8.595	5,652,767	8.5838	-1.34%
2006-04-27	0	18.70	18.65	18.75	18.40	19.80	467,797	8,803,540	18.819	8.618	8.595	8.641	8.479	9.125	1,015,105	8.6725	2.47%
2006-04-26	0	18.25	18.25	18.35	17.95	18.35	740,500	13,536,030	18.280	8.410	8.410	8.456	8.272	8.456	1,606,861	8.4239	-0.27%
2006-04-25	0	18.30	18.30	18.35	18.25	18.95	419,500	7,933,424	18.912	8.433	8.433	8.456	8.410	8.733	910,302	8.7152	-5.18%
2006-04-24	0	19.30	19.00	19.35	18.80	19.60	1,141,080	22,094,324	19.363	8.894	8.756	8.917	8.664	9.032	2,476,107	8.9230	0.26%
2006-04-21	0	19.25	19.20	19.30	18.95	19.60	663,000	12,741,600	19.218	8.871	8.848	8.894	8.733	9.032	1,438,689	8.8564	1.58%
2006-04-20	0	18.95	18.95	19.45	18.60	19.70	1,441,600	27,279,271	18.923	8.733	8.733	8.963	8.572	9.078	3,128,226	8.7204	1.61%
2006-04-19	0	18.65	18.50	18.70	18.45	18.90	1,654,670	30,887,579	18.667	8.595	8.525	8.618	8.502	8.710	3,590,581	8.6024	-0.27%
2006-04-18	0	18.70	18.65	18.70	18.40	18.90	164,000	3,067,050	18.702	8.618	8.595	8.618	8.479	8.710	355,875	8.6183	-1.06%
2006-04-13	0	18.90	18.60	19.00	18.60	19.20	576,677	10,908,765	18.917	8.710	8.572	8.756	8.572	8.848	1,251,371	8.7175	0.80%
2006-04-12	0	18.75	18.55	18.80	18.55	19.60	1,038,394	19,583,886	18.860	8.641	8.549	8.664	8.549	9.032	2,253,282	8.6913	-3.85%
2006-04-11	0	19.50	19.40	19.50	19.20	19.60	1,054,575	20,486,304	19.426	8.986	8.940	8.986	8.848	9.032	2,288,394	8.9523	0.26%
2006-04-10	0	19.45	19.35	19.50	19.00	19.50	631,071	12,200,698	19.333	8.963	8.917	8.986	8.756	8.986	1,369,404	8.9095	0.26%
2006-04-07	0	19.40	19.00	19.40	18.80	19.50	1,613,977	30,756,013	19.056	8.940	8.756	8.940	8.664	8.986	3,502,279	8.7817	2.65%
2006-04-06	0	18.90	18.75	19.00	18.55	19.05	940,584	17,675,451	18.792	8.710	8.641	8.756	8.549	8.779	2,041,037	8.6600	-0.53%
2006-04-04	0	19.00	18.90	19.00	17.95	19.00	2,170,400	40,733,845	18.768	8.756	8.710	8.756	8.272	8.756	4,709,699	8.6489	5.56%
2006-04-03	0	18.00	17.75	17.95	17.50	18.00	2,324,500	41,553,580	17.876	8.295	8.180	8.272	8.065	8.295	5,044,091	8.2381	1.69%
2006-03-31	0	17.70	17.50	17.75	17.15	17.80	1,166,500	20,618,250	17.675	8.157	8.065	8.180	7.903	8.203	2,531,268	8.1454	0.57%
2006-03-30	0	17.60	17.55	17.60	17.45	17.65	1,571,100	27,604,017	17.570	8.111	8.088	8.111	8.042	8.134	3,409,237	8.0968	0.86%
2006-03-29	0	17.45	17.40	17.45	17.30	17.50	1,592,000	27,805,670	17.466	8.042	8.019	8.042	7.972	8.065	3,454,589	8.0489	0.29%
2006-03-28	0	17.40	17.35	17.55	17.35	17.80	894,525	15,709,513	17.562	8.019	7.996	8.088	7.996	8.203	1,941,091	8.0931	-2.25%
2006-03-27	0	17.80	17.65	17.80	17.25	17.80	261,000	4,578,950	17.544	8.203	8.134	8.203	7.949	8.203	566,362	8.0849	2.86%
2006-03-24	0	17.45	17.45	17.50	17.40	17.60	496,000	8,687,100	17.514	7.975	7.975	7.998	7.952	8.043	1,085,323	8.0042	-0.85%
2006-03-23	0	17.60	17.55	17.60	17.45	17.75	874,000	15,367,150	17.583	8.043	8.020	8.043	7.975	8.112	1,912,444	8.0353	-0.85%
2006-03-22	0	17.75	17.75	17.80	17.55	17.80	1,870,200	33,029,140	17.661	8.112	8.112	8.135	8.020	8.135	4,092,279	8.0711	0.85%
2006-03-21	0	17.60	17.55	17.60	17.35	17.60	408,537	7,137,260	17.470	8.043	8.020	8.043	7.929	8.043	893,940	7.9840	0.86%
2006-03-20	0	17.45	17.40	17.45	17.30	17.45	646,900	11,254,090	17.397	7.975	7.952	7.975	7.906	7.975	1,415,515	7.9505	0.87%
2006-03-17	0	17.30	17.30	17.40	17.30	17.55	985,728	17,148,232	17.397	7.906	7.906	7.952	7.906	8.020	2,156,921	7.9503	-1.14%
2006-03-16	0	17.50	17.45	17.50	17.35	17.60	793,000	13,866,550	17.486	7.998	7.975	7.998	7.929	8.043	1,735,203	7.9913	0.86%
2006-03-15	0	17.35	17.50	17.60	16.70	17.50	828,984	14,101,881	17.011	7.929	7.998	8.043	7.632	7.998	1,813,942	7.7742	3.89%
2006-03-14	0	16.70	16.70	16.75	16.70	17.30	770,000	13,064,500	16.967	7.632	7.632	7.655	7.632	7.906	1,684,876	7.7540	-3.19%
2006-03-13	0	17.25	17.10	17.30	16.75	17.30	430,445	7,353,765	17.084	7.883	7.815	7.906	7.655	7.906	941,878	7.8076	2.68%
2006-03-10	0	16.80	16.75	16.80	16.65	16.80	140,000	2,349,650	16.783	7.678	7.655	7.678	7.609	7.678	306,341	7.6700	0.90%
2006-03-09	0	16.65	16.65	16.85	16.60	16.90	396,464	6,718,402	16.946	7.609	7.609	7.701	7.586	7.723	867,523	7.7444	-2.06%
2006-03-08	0	17.00	17.00	17.30	16.60	17.00	1,281,400	21,508,150	16.785	7.769	7.769	7.906	7.586	7.769	2,803,896	7.6708	0.59%
2006-03-07	0	16.90	16.80	16.90	16.75	17.05	1,064,000	17,982,650	16.901	7.723	7.678	7.723	7.655	7.792	2,328,192	7.7239	-0.59%
2006-03-06	0	17.00	17.00	17.05	16.95	17.05	552,000	9,382,550	16.997	7.769	7.769	7.792	7.746	7.792	1,207,859	7.7679	-0.29%
2006-03-03	0	17.05	17.05	17.15	16.55	17.30	1,440,000	24,507,950	17.019	7.792	7.792	7.838	7.563	7.906	3,150,937	7.7780	-1.45%
2006-03-02	0	17.30	17.25	17.30	17.15	17.40	608,000	10,478,300	17.234	7.906	7.883	7.906	7.838	7.952	1,330,396	7.8761	0.58%
2006-03-01	0	17.20	17.20	17.35	17.10	17.40	415,000	7,138,250	17.201	7.861	7.861	7.929	7.815	7.952	908,082	7.8608	0.29%
2006-02-28	0	17.15	17.15	17.40	16.45	17.40	780,347	13,365,225	17.127	7.838	7.838	7.952	7.518	7.952	1,707,517	7.8273	-2.56%
2006-02-27	0	17.60	17.60	17.65	17.50	17.80	607,200	10,689,700	17.605	8.043	8.043	8.066	7.998	8.135	1,328,645	8.0456	0.28%
2006-02-24	0	17.55	17.55	17.60	17.40	17.70	1,849,800	32,400,856	17.516	8.020	8.020	8.043	7.952	8.089	4,047,641	8.0049	0.86%
2006-02-23	0	17.40	17.40	17.45	16.55	17.40	1,595,600	27,053,200	16.955	7.952	7.952	7.975	7.563	7.952	3,491,413	7.7485	5.14%
2006-02-22	0	16.55	16.50	16.55	16.30	16.65	1,195,600	19,784,404	16.548	7.563	7.541	7.563	7.449	7.609	2,616,153	7.5624	0.00%
2006-02-21	0	16.55	16.55	16.70	16.50	17.50	1,321,000	22,163,750	16.778	7.563	7.563	7.632	7.541	7.998	2,890,547	7.6677	-5.97%
2006-02-20	0	17.60	17.55	17.60	17.60	17.85	1,798,374	31,626,258	17.586	8.043	8.020	8.043	8.043	8.158	3,935,113	8.0369	0.28%
2006-02-17	0	17.55	17.50	17.55	17.20	17.80	414,000	7,266,286	17.551	8.020	7.998	8.020	7.861	8.135	905,894	8.0211	0.57%
2006-02-16	0	17.45	17.40	17.50	17.45	17.80	318,000	5,586,150	17.567	7.975	7.952	7.998	7.975	8.135	695,832	8.0280	-0.85%
2006-02-15	0	17.60	17.60	17.70	17.40	17.85	1,281,900	22,638,010	17.660	8.043	8.043	8.089	7.952	8.158	2,804,990	8.0706	1.73%
2006-02-14	0	17.30	17.30	17.35	17.00	17.45	896,000	15,450,550	17.244	7.906	7.906	7.929	7.769	7.975	1,960,583	7.8806	1.76%
2006-02-13	0	17.00	17.00	17.05	16.65	17.10	465,673	7,880,957	16.924	7.769	7.769	7.792	7.609	7.815	1,018,963	7.7343	-2.86%
2006-02-10	0	17.50	17.30	17.55	17.40	17.60	558,423	9,766,426	17.489	7.998	7.906	8.020	7.952	8.043	1,221,914	7.9927	-1.41%
2006-02-09	0	17.75	17.50	17.75	17.35	17.80	1,568,452	27,408,065	17.475	8.112	7.998	8.112	7.929	8.135	3,432,009	7.9860	3.50%
2006-02-08	0	17.15	16.95	17.15	17.00	17.60	834,000	14,487,600	17.371	7.838	7.746	7.838	7.769	8.043	1,824,918	7.9388	-1.15%
2006-02-07	0	17.35	17.30	17.35	17.05	17.40	1,816,445	31,467,360	17.324	7.929	7.906	7.929	7.792	7.952	3,974,655	7.9170	2.66%
2006-02-06	0	16.90	16.85	16.90	16.90	17.05	85,000	1,441,200	16.955	7.723	7.701	7.723	7.723	7.792	185,993	7.7487	-1.17%
2006-02-03	0	17.10	17.00	17.10	17.00	17.30	615,000	10,544,351	17.145	7.815	7.769	7.815	7.769	7.906	1,345,713	7.8355	-1.44%
2006-02-02	0	17.35	17.30	17.40	17.35	17.70	1,079,243	18,950,493	17.559	7.929	7.906	7.952	7.929	8.089	2,361,546	8.0246	-1.14%
2006-02-01	0	17.55	17.50	17.55	17.50	18.00	2,458,617	43,411,703	17.657	8.020	7.998	8.020	7.998	8.226	5,379,824	8.0694	0.86%
2006-01-27	0	17.40	17.40	17.45	16.95	18.10	2,643,225	46,019,336	17.410	7.952	7.952	7.975	7.746	8.272	5,783,774	7.9566	3.26%
2006-01-26	0	16.85	16.80	17.00	16.85	17.15	869,000	14,766,050	16.992	7.701	7.678	7.769	7.701	7.838	1,901,503	7.7655	0.00%
2006-01-25	0	16.85	16.80	16.95	16.60	17.00	656,000	11,045,550	16.838	7.701	7.678	7.746	7.586	7.769	1,435,427	7.6950	1.51%
2006-01-24	0	16.60	16.50	16.60	16.40	16.65	250,000	4,134,081	16.536	7.586	7.541	7.586	7.495	7.609	547,038	7.5572	1.53%
2006-01-23	0	16.35	16.35	16.40	16.30	16.70	462,073	7,607,833	16.465	7.472	7.472	7.495	7.449	7.632	1,011,085	7.5244	-2.97%
2006-01-20	0	16.85	16.90	17.00	16.55	16.90	594,000	9,977,450	16.797	7.701	7.723	7.769	7.563	7.723	1,299,761	7.6764	1.81%
2006-01-19	0	16.55	16.55	16.60	16.40	16.60	442,000	7,291,932	16.498	7.563	7.563	7.586	7.495	7.586	967,163	7.5395	1.53%
2006-01-18	0	16.30	16.20	16.30	16.25	17.00	1,461,000	23,907,124	16.364	7.449	7.404	7.449	7.426	7.769	3,196,888	7.4782	-1.81%
2006-01-17	0	16.60	16.60	16.80	16.55	17.40	665,990	11,343,751	17.033	7.586	7.586	7.678	7.563	7.952	1,457,286	7.7842	-3.49%
2006-01-16	0	17.20	17.15	17.25	17.15	17.40	819,000	14,180,520	17.314	7.861	7.838	7.883	7.838	7.952	1,792,095	7.9128	-0.58%
2006-01-13	0	17.30	17.25	17.35	17.20	17.60	1,044,556	18,145,069	17.371	7.906	7.883	7.929	7.861	8.043	2,285,646	7.9387	-2.26%
2006-01-12	0	17.70	17.75	17.80	17.40	18.10	1,372,545	24,396,512	17.775	8.089	8.112	8.135	7.952	8.272	3,003,335	8.1231	-1.67%
2006-01-11	0	18.00	18.00	18.05	17.30	18.00	1,994,504	35,363,219	17.730	8.226	8.226	8.249	7.906	8.226	4,364,275	8.1029	5.57%
2006-01-10	0	17.05	17.05	17.35	17.05	17.45	1,970,333	34,164,494	17.339	7.792	7.792	7.929	7.792	7.975	4,311,385	7.9243	-2.85%
2006-01-09	0	17.55	17.50	17.55	17.20	17.55	636,001	11,039,217	17.357	8.020	7.998	8.020	7.861	8.020	1,391,666	7.9324	2.33%
2006-01-06	0	17.15	17.05	17.30	16.90	17.35	1,710,182	29,209,485	17.080	7.838	7.792	7.906	7.723	7.929	3,742,136	7.8056	0.88%
2006-01-05	0	17.00	16.95	17.00	16.50	17.00	2,098,000	35,507,900	16.925	7.769	7.746	7.769	7.541	7.769	4,590,740	7.7347	3.03%
2006-01-04	0	16.50	16.50	16.75	16.45	16.70	774,000	12,832,000	16.579	7.541	7.541	7.655	7.518	7.632	1,693,628	7.5766	1.23%
2006-01-03	0	16.30	16.25	16.30	16.00	16.50	920,000	15,150,500	16.468	7.449	7.426	7.449	7.312	7.541	2,013,098	7.5260	-0.91%
2005-12-30	0	16.45	16.45	16.50	16.25	16.50	1,587,000	26,048,235	16.414	7.518	7.518	7.541	7.426	7.541	3,472,595	7.5011	0.30%
2005-12-29	0	16.40	16.25	16.40	16.30	16.50	332,000	5,461,000	16.449	7.495	7.426	7.495	7.449	7.541	726,466	7.5172	-0.61%
2005-12-28	0	16.50	16.25	16.55	15.60	16.60	970,558	16,014,204	16.500	7.541	7.426	7.563	7.129	7.586	2,123,727	7.5406	0.00%
2005-12-23	0	16.50	16.50	16.60	16.50	16.95	79,580	1,328,702	16.696	7.541	7.541	7.586	7.541	7.746	174,133	7.6304	-2.65%
2005-12-22	0	16.95	16.75	17.00	16.35	17.00	920,000	15,305,949	16.637	7.746	7.655	7.769	7.472	7.769	2,013,098	7.6032	1.80%
2005-12-21	0	16.65	16.50	16.70	16.50	16.75	1,999,350	33,208,920	16.610	7.609	7.541	7.632	7.541	7.655	4,374,879	7.5908	0.30%
2005-12-20	0	16.60	16.45	16.50	16.30	16.75	1,622,000	26,865,350	16.563	7.586	7.518	7.541	7.449	7.655	3,549,180	7.5695	2.15%
2005-12-19	0	16.25	16.15	16.30	16.05	16.35	554,000	9,032,557	16.304	7.426	7.381	7.449	7.335	7.472	1,212,235	7.4512	-1.52%
2005-12-16	0	16.50	16.40	16.50	16.20	16.60	888,200	14,573,380	16.408	7.541	7.495	7.541	7.404	7.586	1,943,515	7.4985	-1.79%
2005-12-15	0	16.80	16.75	16.80	16.30	17.00	2,024,000	33,587,400	16.595	7.678	7.655	7.678	7.449	7.769	4,428,817	7.5838	3.07%
2005-12-14	0	16.30	16.25	16.30	15.65	16.30	1,028,700	16,593,505	16.131	7.449	7.426	7.449	7.152	7.449	2,250,950	7.3718	4.82%
2005-12-13	0	15.55	15.50	15.90	15.50	16.05	1,175,511	18,751,031	15.951	7.106	7.084	7.266	7.084	7.335	2,572,195	7.2899	-2.51%
2005-12-12	0	15.95	15.95	16.00	15.85	16.00	1,026,100	16,382,393	15.966	7.289	7.289	7.312	7.244	7.312	2,245,261	7.2964	0.63%
2005-12-09	0	15.85	15.80	15.85	15.65	15.85	1,513,000	23,796,925	15.728	7.244	7.221	7.244	7.152	7.244	3,310,672	7.1879	0.32%
2005-12-08	0	15.80	15.80	15.90	15.40	15.95	1,571,837	24,712,056	15.722	7.221	7.221	7.266	7.038	7.289	3,439,416	7.1850	2.27%
2005-12-07	0	15.45	15.35	15.50	15.35	15.50	1,379,500	21,198,720	15.367	7.061	7.015	7.084	7.015	7.084	3,018,554	7.0228	1.31%
2005-12-06	0	15.25	15.25	15.30	15.00	15.40	557,000	8,517,300	15.291	6.969	6.969	6.992	6.855	7.038	1,218,800	6.9883	-0.97%
2005-12-05	0	15.40	15.35	15.45	15.10	15.40	2,183,650	33,306,883	15.253	7.038	7.015	7.061	6.901	7.038	4,778,155	6.9707	2.33%
2005-12-02	0	15.05	15.05	15.30	15.05	15.35	2,714,080	41,387,700	15.249	6.878	6.878	6.992	6.878	7.015	5,938,816	6.9690	-0.66%
2005-12-01	0	15.15	15.10	15.15	15.00	15.25	2,415,003	36,591,684	15.152	6.924	6.901	6.924	6.855	6.969	5,284,390	6.9245	0.33%
2005-11-30	0	15.10	14.95	15.00	15.00	15.30	611,000	9,266,375	15.166	6.901	6.832	6.855	6.855	6.992	1,336,960	6.9309	-0.66%
2005-11-29	0	15.20	15.15	15.20	15.00	15.20	686,000	10,375,800	15.125	6.947	6.924	6.947	6.855	6.947	1,501,071	6.9123	1.67%
2005-11-28	0	14.95	14.95	15.00	14.95	15.20	1,112,000	16,749,800	15.063	6.832	6.832	6.855	6.832	6.947	2,433,223	6.8838	-2.29%
2005-11-25	0	15.30	15.20	15.35	15.25	15.40	2,678,980	41,089,266	15.338	6.992	6.947	7.015	6.969	7.038	5,862,011	7.0094	0.00%
2005-11-24	0	15.30	15.30	15.35	15.25	15.30	1,260,000	19,270,800	15.294	6.992	6.992	7.015	6.969	6.992	2,757,070	6.9896	0.33%
2005-11-23	0	15.25	15.25	15.30	14.95	15.25	671,000	10,196,050	15.195	6.969	6.969	6.992	6.832	6.969	1,468,249	6.9444	2.01%
2005-11-22	0	14.95	14.85	15.00	14.85	15.15	992,052	14,935,232	15.055	6.832	6.787	6.855	6.787	6.924	2,170,759	6.8802	-2.61%
2005-11-21	0	15.35	15.00	15.35	14.95	15.40	3,028,000	46,195,650	15.256	7.015	6.855	7.015	6.832	7.038	6,625,720	6.9722	3.37%
2005-11-18	0	14.85	14.80	14.90	14.70	14.95	1,188,000	17,639,600	14.848	6.787	6.764	6.809	6.718	6.832	2,599,523	6.7857	1.02%
2005-11-17	0	14.70	14.55	14.70	14.35	14.80	1,023,300	14,888,160	14.549	6.718	6.649	6.718	6.558	6.764	2,239,134	6.6491	2.80%
2005-11-16	0	14.30	14.25	14.30	14.20	14.35	1,155,000	16,434,420	14.229	6.535	6.512	6.535	6.489	6.558	2,527,314	6.5027	0.70%
2005-11-15	0	14.20	14.20	14.25	14.20	14.25	633,000	8,992,804	14.207	6.489	6.489	6.512	6.489	6.512	1,385,099	6.4925	-0.35%
2005-11-14	0	14.25	14.20	14.25	14.20	14.25	665,000	9,436,600	14.190	6.512	6.489	6.512	6.489	6.512	1,455,120	6.4851	0.71%
2005-11-11	0	14.15	14.15	14.20	14.15	14.25	2,811,495	39,820,754	14.164	6.467	6.467	6.489	6.467	6.512	6,151,974	6.4728	0.00%
2005-11-10	0	14.15	14.15	14.20	13.90	14.80	2,949,000	42,397,690	14.377	6.467	6.467	6.489	6.352	6.764	6,452,856	6.5704	-4.39%
2005-11-09	0	14.80	14.85	14.90	14.50	14.90	2,936,112	43,472,134	14.806	6.764	6.787	6.809	6.627	6.809	6,424,655	6.7665	0.00%
2005-11-08	0	14.80	14.75	14.85	14.70	14.95	705,000	10,507,046	14.904	6.764	6.741	6.787	6.718	6.832	1,542,646	6.8111	-1.00%
2005-11-07	0	14.95	14.90	14.95	14.65	15.10	3,105,700	46,376,265	14.933	6.832	6.809	6.832	6.695	6.901	6,795,739	6.8243	1.01%
2005-11-04	0	14.80	14.75	14.80	14.70	14.90	2,521,000	37,267,190	14.783	6.764	6.741	6.764	6.718	6.809	5,516,327	6.7558	-0.34%
2005-11-03	0	14.85	14.75	14.85	14.60	14.85	1,184,000	17,495,350	14.776	6.787	6.741	6.787	6.672	6.787	2,590,770	6.7530	1.02%
2005-11-02	0	14.70	14.60	14.70	14.45	14.70	89,000	1,290,950	14.505	6.718	6.672	6.718	6.604	6.718	194,745	6.6289	0.00%
2005-11-01	0	14.70	14.60	14.70	14.45	14.80	850,000	12,503,223	14.710	6.718	6.672	6.718	6.604	6.764	1,859,928	6.7224	2.80%
2005-10-31	0	14.30	14.30	14.45	14.30	14.50	1,184,688	17,222,316	14.537	6.535	6.535	6.604	6.535	6.627	2,592,276	6.6437	-1.04%
2005-10-28	0	14.85	14.80	14.90	14.65	14.95	813,000	12,022,950	14.788	6.604	6.582	6.626	6.515	6.648	1,828,211	6.5763	0.68%
2005-10-27	0	14.75	14.60	14.75	14.60	14.75	1,084,000	15,830,500	14.604	6.559	6.493	6.559	6.493	6.559	2,437,615	6.4943	0.68%
2005-10-26	0	14.65	14.60	14.70	14.55	14.75	98,000	1,433,390	14.626	6.515	6.493	6.537	6.470	6.559	220,375	6.5043	0.69%
2005-10-25	0	14.55	14.55	14.65	14.45	14.85	1,116,000	16,295,000	14.601	6.470	6.470	6.515	6.426	6.604	2,509,574	6.4931	-3.00%
2005-10-24	0	15.00	14.95	15.10	14.60	15.10	680,655	10,034,621	14.743	6.670	6.648	6.715	6.493	6.715	1,530,604	6.5560	2.74%
2005-10-21	0	14.60	14.60	14.80	14.40	14.65	270,400	3,936,090	14.557	6.493	6.493	6.582	6.404	6.515	608,054	6.4733	-1.02%
2005-10-20	0	14.75	14.75	14.90	14.75	14.90	352,000	5,241,000	14.889	6.559	6.559	6.626	6.559	6.626	791,550	6.6212	-1.01%
2005-10-19	0	14.90	14.80	14.85	14.80	14.90	286,060	4,243,844	14.836	6.626	6.582	6.604	6.582	6.626	643,269	6.5973	-1.00%
2005-10-18	0	15.05	15.05	15.10	15.00	15.10	749,391	11,260,207	15.026	6.693	6.693	6.715	6.670	6.715	1,685,172	6.6819	0.67%
2005-10-17	0	14.95	14.90	14.95	14.50	15.00	448,000	6,679,400	14.909	6.648	6.626	6.648	6.448	6.670	1,007,428	6.6302	3.10%
2005-10-14	0	14.50	14.50	14.60	14.45	14.85	1,267,000	18,472,656	14.580	6.448	6.448	6.493	6.426	6.604	2,849,131	6.4836	-2.36%
2005-10-13	0	14.85	14.80	15.00	14.80	14.95	953,259	14,192,909	14.889	6.604	6.582	6.670	6.582	6.648	2,143,615	6.6210	-1.00%
2005-10-12	0	15.00	14.90	15.00	14.70	15.15	2,374,023	35,371,580	14.899	6.670	6.626	6.670	6.537	6.737	5,338,518	6.6257	1.35%
2005-10-10	0	14.80	14.70	14.80	14.55	15.20	1,103,146	16,225,090	14.708	6.582	6.537	6.582	6.470	6.759	2,480,669	6.5406	-1.33%
2005-10-07	0	15.00	15.00	15.05	15.00	15.10	1,058,000	15,916,900	15.044	6.670	6.670	6.693	6.670	6.715	2,379,148	6.6902	0.67%
2005-10-06	0	14.90	14.90	15.00	14.90	15.15	1,463,200	21,925,231	14.984	6.626	6.626	6.670	6.626	6.737	3,290,330	6.6635	-1.00%
2005-10-05	0	15.05	15.00	15.05	14.95	15.10	1,743,500	26,211,075	15.034	6.693	6.670	6.693	6.648	6.715	3,920,647	6.6854	-0.33%
2005-10-04	0	15.10	15.05	15.10	15.05	15.15	1,210,000	18,262,500	15.093	6.715	6.693	6.715	6.693	6.737	2,720,954	6.7118	0.33%
2005-10-03	0	15.05	15.05	15.10	15.00	15.15	2,125,697	32,045,554	15.075	6.693	6.693	6.715	6.670	6.737	4,780,102	6.7039	0.67%
2005-09-30	0	14.95	14.95	15.00	14.85	15.10	1,049,000	15,679,100	14.947	6.648	6.648	6.670	6.604	6.715	2,358,910	6.6468	-0.99%
2005-09-29	0	15.10	15.10	15.15	14.85	15.20	2,654,000	39,712,800	14.963	6.715	6.715	6.737	6.604	6.759	5,968,109	6.6542	1.00%
2005-09-28	0	14.95	14.90	14.95	14.90	15.05	2,158,000	32,298,750	14.967	6.648	6.626	6.648	6.626	6.693	4,852,742	6.6558	0.00%
2005-09-27	0	14.95	14.90	14.95	14.90	15.10	1,797,000	26,885,850	14.962	6.648	6.626	6.648	6.626	6.715	4,040,954	6.6533	-0.66%
2005-09-26	0	15.05	15.00	15.05	14.95	15.15	951,000	14,295,400	15.032	6.693	6.670	6.693	6.648	6.737	2,138,535	6.6847	-0.66%
2005-09-23	0	15.15	15.15	15.20	14.80	15.25	154,980	2,345,006	15.131	6.737	6.737	6.759	6.582	6.782	348,507	6.7287	0.33%
2005-09-22	0	15.10	15.10	15.15	14.90	15.40	1,191,000	18,028,150	15.137	6.715	6.715	6.737	6.626	6.848	2,678,228	6.7314	-1.95%
2005-09-21	0	15.40	15.40	15.50	15.40	15.70	809,000	12,574,950	15.544	6.848	6.848	6.893	6.848	6.982	1,819,216	6.9123	0.00%
2005-09-20	0	15.40	15.40	15.45	15.10	15.50	501,263	7,686,269	15.334	6.848	6.848	6.871	6.715	6.893	1,127,201	6.8189	0.65%
2005-09-16	0	15.30	15.30	15.35	15.05	15.35	561,000	8,520,229	15.188	6.804	6.804	6.826	6.693	6.826	1,261,533	6.7539	1.32%
2005-09-15	0	15.10	15.10	15.25	15.10	15.20	830,000	12,549,250	15.120	6.715	6.715	6.782	6.715	6.759	1,866,439	6.7236	0.00%
2005-09-14	0	15.10	15.10	15.15	15.05	15.25	813,000	12,335,280	15.173	6.715	6.715	6.737	6.693	6.782	1,828,211	6.7472	-1.31%
2005-09-13	0	15.30	15.25	15.35	15.30	15.65	880,426	13,620,718	15.471	6.804	6.782	6.826	6.804	6.960	1,979,833	6.8797	-2.55%
2005-09-12	0	15.70	15.65	15.75	15.35	15.70	402,000	6,252,400	15.553	6.982	6.960	7.004	6.826	6.982	903,986	6.9165	1.95%
2005-09-09	0	15.40	15.40	15.45	15.25	15.45	963,000	14,811,250	15.380	6.848	6.848	6.871	6.782	6.871	2,165,519	6.8396	0.33%
2005-09-08	0	15.35	15.35	15.50	15.25	15.50	1,089,000	16,725,650	15.359	6.826	6.826	6.893	6.782	6.893	2,448,858	6.8300	-0.97%
2005-09-07	0	15.50	15.45	15.50	15.45	15.55	774,100	12,001,174	15.503	6.893	6.871	6.893	6.871	6.915	1,740,736	6.8943	-0.32%
2005-09-06	0	15.55	15.55	15.60	15.45	15.60	791,900	12,294,875	15.526	6.915	6.915	6.937	6.871	6.937	1,780,763	6.9043	-0.32%
2005-09-05	0	15.60	15.60	15.65	15.50	15.65	793,000	12,337,650	15.558	6.937	6.937	6.960	6.893	6.960	1,783,237	6.9187	0.00%
2005-09-02	0	15.60	15.60	15.65	15.15	15.70	1,008,500	15,614,020	15.482	6.937	6.937	6.960	6.737	6.982	2,267,836	6.8850	2.63%
2005-09-01	0	15.20	15.15	15.20	14.70	15.25	1,115,000	16,703,687	14.981	6.759	6.737	6.759	6.537	6.782	2,507,325	6.6620	4.11%
2005-08-31	0	14.60	14.60	14.80	14.35	14.80	1,851,612	27,094,999	14.633	6.493	6.493	6.582	6.381	6.582	4,163,761	6.5073	-1.35%
2005-08-30	0	14.80	14.75	14.80	14.60	14.80	991,600	14,542,420	14.666	6.582	6.559	6.582	6.493	6.582	2,229,833	6.5218	-0.34%
2005-08-29	0	14.85	14.65	14.85	14.50	14.90	1,489,000	21,809,612	14.647	6.604	6.515	6.604	6.448	6.626	3,348,347	6.5135	-0.34%
2005-08-26	0	14.90	14.80	14.90	14.55	15.00	760,000	11,232,750	14.780	6.626	6.582	6.626	6.470	6.670	1,709,029	6.5726	-0.67%
2005-08-25	0	15.00	14.90	15.00	14.65	15.20	1,065,000	15,897,900	14.928	6.670	6.626	6.670	6.515	6.759	2,394,889	6.6383	-1.32%
2005-08-24	0	15.20	15.20	15.25	15.20	15.75	1,573,200	24,029,510	15.274	6.759	6.759	6.782	6.759	7.004	3,537,690	6.7924	-0.33%
2005-08-23	0	15.25	15.25	15.30	15.15	15.50	1,534,445	23,421,920	15.264	6.782	6.782	6.804	6.737	6.893	3,450,540	6.7879	-1.61%
2005-08-22	0	15.50	15.40	15.55	15.30	15.50	225,000	3,452,900	15.346	6.893	6.848	6.915	6.804	6.893	505,962	6.8244	0.98%
2005-08-19	0	15.35	15.30	15.35	15.00	15.40	917,000	13,950,450	15.213	6.826	6.804	6.826	6.670	6.848	2,062,078	6.7652	0.33%
2005-08-18	0	15.30	15.30	15.35	15.25	15.80	2,075,000	32,157,638	15.498	6.804	6.804	6.826	6.782	7.026	4,666,098	6.8918	-3.16%
2005-08-17	0	15.80	15.80	15.85	15.30	15.85	798,722	12,511,069	15.664	7.026	7.026	7.048	6.804	7.048	1,796,104	6.9657	3.27%
2005-08-16	0	15.30	15.30	15.35	15.25	15.50	671,400	10,280,760	15.312	6.804	6.804	6.826	6.782	6.893	1,509,792	6.8094	-0.33%
2005-08-15	0	15.35	15.30	15.40	15.05	15.55	336,210	5,142,582	15.296	6.826	6.804	6.848	6.693	6.915	756,043	6.8020	-0.65%
2005-08-12	0	15.45	15.40	15.50	15.40	15.70	323,000	5,011,050	15.514	6.871	6.848	6.893	6.848	6.982	726,337	6.8991	-1.59%
2005-08-11	0	15.70	15.55	15.70	15.40	15.70	214,346	3,333,713	15.553	6.982	6.915	6.982	6.848	6.982	482,005	6.9164	1.62%
2005-08-10	0	15.45	15.40	15.45	15.30	15.45	592,000	9,089,050	15.353	6.871	6.848	6.871	6.804	6.871	1,331,244	6.8275	0.00%
2005-08-09	0	15.45	15.45	15.50	15.45	15.60	702,500	10,901,325	15.518	6.871	6.871	6.893	6.871	6.937	1,579,727	6.9008	-0.32%
2005-08-08	0	15.50	15.50	15.60	15.50	15.65	675,000	10,508,310	15.568	6.893	6.893	6.937	6.893	6.960	1,517,887	6.9230	-0.32%
2005-08-05	0	15.55	15.55	15.75	15.50	15.80	707,400	11,035,240	15.600	6.915	6.915	7.004	6.893	7.026	1,590,746	6.9371	-0.64%
2005-08-04	0	15.65	15.60	15.65	15.55	15.80	408,000	6,380,400	15.638	6.960	6.937	6.960	6.915	7.026	917,479	6.9543	-0.32%
2005-08-03	0	15.70	15.70	15.80	15.60	15.80	1,084,000	17,010,300	15.692	6.982	6.982	7.026	6.937	7.026	2,437,615	6.9783	0.00%
2005-08-02	0	15.70	15.65	15.75	15.25	15.75	1,368,000	21,324,100	15.588	6.982	6.960	7.004	6.782	7.004	3,076,252	6.9318	1.95%
2005-08-01	0	15.40	15.40	15.55	15.15	15.55	1,195,000	18,498,745	15.480	6.848	6.848	6.915	6.737	6.915	2,687,223	6.8840	-0.65%
2005-07-29	0	15.50	15.50	15.55	15.40	15.65	1,810,100	28,010,220	15.474	6.893	6.893	6.915	6.848	6.960	4,070,412	6.8814	0.98%
2005-07-28	0	15.35	15.35	15.40	15.15	15.40	1,652,000	25,336,250	15.337	6.826	6.826	6.848	6.737	6.848	3,714,889	6.8202	1.32%
2005-07-27	0	15.15	15.15	15.20	15.00	15.20	811,000	12,262,000	15.120	6.737	6.737	6.759	6.670	6.759	1,823,714	6.7236	0.66%
2005-07-26	0	15.05	15.00	15.05	15.00	15.40	2,395,654	36,104,509	15.071	6.693	6.670	6.693	6.670	6.848	5,387,160	6.7020	-1.95%
2005-07-25	0	15.35	15.30	15.40	15.15	15.55	2,097,000	32,146,000	15.330	6.826	6.804	6.848	6.737	6.915	4,715,570	6.8170	-0.32%
2005-07-22	0	15.40	15.35	15.45	14.90	15.50	2,798,650	42,237,323	15.092	6.848	6.826	6.871	6.626	6.893	6,293,386	6.7114	3.36%
2005-07-21	0	14.90	14.90	14.95	14.85	15.00	3,442,037	51,308,316	14.906	6.626	6.626	6.648	6.604	6.670	7,740,185	6.6288	0.34%
2005-07-20	0	14.85	14.85	14.90	14.50	15.05	3,531,500	52,354,527	14.825	6.604	6.604	6.626	6.448	6.693	7,941,362	6.5926	2.77%
2005-07-19	0	14.45	14.45	14.50	14.15	14.55	3,900,000	56,196,431	14.409	6.426	6.426	6.448	6.292	6.470	8,770,016	6.4078	1.40%
2005-07-18	0	14.25	14.25	14.30	14.15	14.30	1,812,000	25,791,000	14.233	6.337	6.337	6.359	6.292	6.359	4,074,685	6.3296	0.35%
2005-07-15	0	14.20	14.20	14.30	14.05	14.40	3,117,815	44,327,264	14.217	6.315	6.315	6.359	6.248	6.404	7,011,100	6.3224	0.71%
2005-07-14	0	14.10	14.10	14.15	14.10	14.30	827,475	11,730,653	14.176	6.270	6.270	6.292	6.270	6.359	1,860,761	6.3042	-0.35%
2005-07-13	0	14.15	14.10	14.15	14.10	14.20	2,126,100	30,084,795	14.150	6.292	6.270	6.292	6.270	6.315	4,781,008	6.2926	0.00%
2005-07-12	0	14.15	14.10	14.20	13.95	14.30	3,741,334	53,058,806	14.182	6.292	6.270	6.315	6.204	6.359	8,413,221	6.3066	2.54%
2005-07-11	0	13.80	13.75	13.85	13.75	13.95	1,087,000	15,050,600	13.846	6.137	6.115	6.159	6.115	6.204	2,444,361	6.1573	0.00%
2005-07-08	0	13.80	13.75	13.80	13.70	13.80	549,000	7,539,450	13.733	6.137	6.115	6.137	6.092	6.137	1,234,548	6.1071	0.36%
2005-07-07	0	13.75	13.70	13.75	13.65	13.80	1,040,000	14,288,900	13.739	6.115	6.092	6.115	6.070	6.137	2,338,671	6.1098	-0.72%
2005-07-06	0	13.85	13.70	13.85	13.70	13.85	1,121,000	15,365,100	13.707	6.159	6.092	6.159	6.092	6.159	2,520,818	6.0953	1.09%
2005-07-05	0	13.70	13.70	13.75	13.60	13.80	1,112,000	15,259,000	13.722	6.092	6.092	6.115	6.048	6.137	2,500,579	6.1022	-0.36%
2005-07-04	0	13.75	13.75	13.80	13.65	13.80	643,000	8,839,800	13.748	6.115	6.115	6.137	6.070	6.137	1,445,928	6.1136	-0.36%
2005-06-30	0	13.80	13.70	13.80	13.65	13.80	941,000	12,901,915	13.711	6.137	6.092	6.137	6.070	6.137	2,116,048	6.0972	0.00%
2005-06-29	0	13.80	13.75	13.80	13.60	13.80	628,000	8,620,650	13.727	6.137	6.115	6.137	6.048	6.137	1,412,198	6.1044	1.10%
2005-06-28	0	13.65	13.65	13.70	13.55	13.75	838,320	11,434,020	13.639	6.070	6.070	6.092	6.026	6.115	1,885,149	6.0653	0.37%
2005-06-27	0	13.60	13.60	13.65	13.55	13.80	213,000	2,921,300	13.715	6.048	6.048	6.070	6.026	6.137	478,978	6.0990	-1.09%
2005-06-24	0	13.75	13.70	13.80	13.45	13.80	380,000	5,181,600	13.636	6.115	6.092	6.137	5.981	6.137	854,514	6.0638	1.85%
2005-06-23	0	13.50	13.45	13.55	13.35	13.60	2,446,265	33,014,181	13.496	6.003	5.981	6.026	5.937	6.048	5,500,970	6.0015	1.50%
2005-06-22	0	13.30	13.30	13.40	13.30	13.60	2,207,030	29,764,599	13.486	5.914	5.914	5.959	5.914	6.048	4,962,997	5.9973	-0.75%
2005-06-21	0	13.40	13.40	13.45	13.40	13.45	486,700	6,538,575	13.435	5.959	5.959	5.981	5.959	5.981	1,094,453	5.9743	-0.37%
2005-06-20	0	13.45	13.40	13.50	13.40	13.45	665,000	8,942,600	13.448	5.981	5.959	6.003	5.959	5.981	1,495,400	5.9801	0.37%
2005-06-17	0	13.40	13.35	13.40	13.20	13.50	1,347,000	18,089,050	13.429	5.959	5.937	5.959	5.870	6.003	3,029,029	5.9719	0.00%
2005-06-16	0	13.40	13.35	13.40	13.35	13.45	379,000	5,080,646	13.405	5.959	5.937	5.959	5.937	5.981	852,266	5.9613	0.00%
2005-06-15	0	13.40	13.40	13.45	13.35	13.65	960,300	12,935,546	13.470	5.959	5.959	5.981	5.937	6.070	2,159,448	5.9902	-1.83%
2005-06-14	0	13.65	13.70	13.80	13.25	13.80	831,000	11,203,702	13.482	6.070	6.092	6.137	5.892	6.137	1,868,688	5.9955	4.20%
2005-06-13	0	13.10	13.15	13.20	13.10	13.30	629,925	8,297,179	13.172	5.826	5.848	5.870	5.826	5.914	1,416,526	5.8574	-0.76%
2005-06-10	0	13.20	13.20	13.25	13.15	13.55	917,000	12,140,500	13.239	5.870	5.870	5.892	5.848	6.026	2,062,078	5.8875	-1.12%
2005-06-09	0	13.35	13.35	13.40	13.35	13.65	1,243,000	16,704,506	13.439	5.937	5.937	5.959	5.937	6.070	2,795,162	5.9762	-2.20%
2005-06-08	0	13.65	13.65	13.80	13.65	14.00	4,451,138	62,164,484	13.966	6.070	6.070	6.137	6.070	6.226	10,009,373	6.2106	-2.50%
2005-06-07	0	14.00	13.85	14.00	13.85	14.00	2,740,287	38,220,555	13.948	6.226	6.159	6.226	6.159	6.226	6,162,144	6.2025	1.45%
2005-06-06	0	13.80	13.80	13.85	13.60	13.85	2,038,000	27,931,917	13.706	6.137	6.137	6.159	6.048	6.159	4,582,896	6.0948	1.47%
2005-06-03	0	13.60	13.40	13.65	13.40	13.70	1,202,000	16,332,900	13.588	6.048	5.959	6.070	5.959	6.092	2,702,964	6.0426	0.74%
2005-06-02	0	13.50	13.50	13.55	13.40	13.55	236,000	3,177,518	13.464	6.003	6.003	6.026	5.959	6.026	530,698	5.9874	-0.37%
2005-06-01	0	13.55	13.55	13.60	13.25	13.60	643,000	8,676,350	13.494	6.026	6.026	6.048	5.892	6.048	1,445,928	6.0005	1.88%
2005-05-31	0	13.30	13.30	13.35	13.30	13.40	62,000	827,800	13.352	5.914	5.914	5.937	5.914	5.959	139,421	5.9374	-0.75%
2005-05-30	0	13.40	13.30	13.40	13.10	13.40	466,500	6,189,604	13.268	5.959	5.914	5.959	5.826	5.959	1,049,029	5.9003	1.13%
2005-05-27	0	13.25	13.20	13.25	13.10	13.30	757,000	10,028,504	13.248	5.892	5.870	5.892	5.826	5.914	1,702,283	5.8912	1.15%
2005-05-26	0	13.10	13.10	13.15	13.10	13.15	635,000	8,325,450	13.111	5.826	5.826	5.848	5.826	5.848	1,427,939	5.8304	-0.38%
2005-05-25	0	13.15	13.10	13.15	13.05	13.15	125,000	1,637,150	13.097	5.848	5.826	5.848	5.803	5.848	281,090	5.8243	-0.75%
2005-05-24	0	13.25	13.15	13.25	13.05	13.25	294,600	3,879,210	13.168	5.892	5.848	5.892	5.803	5.892	662,474	5.8556	1.53%
2005-05-23	0	13.05	13.10	13.15	13.05	13.20	126,500	1,657,025	13.099	5.803	5.826	5.848	5.803	5.870	284,463	5.8251	0.00%
2005-05-20	0	13.05	13.05	13.15	12.90	13.10	1,051,000	13,712,800	13.047	5.803	5.803	5.848	5.737	5.826	2,363,407	5.8021	0.38%
2005-05-19	0	13.00	13.00	13.05	12.95	13.45	2,485,000	32,557,977	13.102	5.781	5.781	5.803	5.759	5.981	5,588,075	5.8263	-3.35%
2005-05-18	0	13.45	13.40	13.45	13.35	13.75	1,014,500	13,661,675	13.466	5.981	5.959	5.981	5.937	6.115	2,281,329	5.9885	-2.18%
2005-05-17	0	13.75	13.70	13.85	13.75	14.00	679,000	9,385,150	13.822	6.115	6.092	6.159	6.115	6.226	1,526,882	6.1466	-1.08%
2005-05-13	0	13.90	13.80	13.95	13.80	13.95	108,500	1,502,275	13.846	6.181	6.137	6.204	6.137	6.204	243,986	6.1572	-0.36%
2005-05-12	0	13.95	13.90	13.95	13.90	14.00	236,000	3,292,950	13.953	6.204	6.181	6.204	6.181	6.226	530,698	6.2049	-0.71%
2005-05-11	0	14.05	14.00	14.05	13.85	14.05	997,416	13,974,777	14.011	6.248	6.226	6.248	6.159	6.248	2,242,911	6.2306	0.36%
2005-05-10	0	14.00	13.95	14.00	13.95	14.00	882,500	12,330,164	13.972	6.226	6.204	6.226	6.204	6.226	1,984,497	6.2132	0.00%
2005-05-09	0	14.00	13.90	14.00	13.90	14.05	1,089,638	15,200,518	13.950	6.226	6.181	6.226	6.181	6.248	2,450,293	6.2036	0.36%
2005-05-06	0	13.95	13.95	14.00	13.90	14.00	851,000	11,882,850	13.963	6.204	6.204	6.226	6.181	6.226	1,913,663	6.2095	-0.71%
2005-05-05	0	14.05	14.00	14.05	14.00	14.05	533,000	7,466,650	14.009	6.248	6.226	6.248	6.226	6.248	1,198,569	6.2296	1.08%
2005-05-04	0	13.90	13.90	13.95	13.90	14.00	479,000	6,689,900	13.966	6.181	6.181	6.204	6.181	6.226	1,077,138	6.2108	-0.36%
2005-05-03	0	13.95	13.95	14.00	13.95	14.15	785,000	11,054,600	14.082	6.204	6.204	6.226	6.204	6.292	1,765,247	6.2624	-0.71%
2005-04-29	0	14.05	14.05	14.10	14.00	14.10	358,000	5,039,250	14.076	6.248	6.248	6.270	6.226	6.270	805,043	6.2596	-0.35%
2005-04-28	0	14.10	14.05	14.15	14.05	14.10	1,525,000	21,466,297	14.076	6.270	6.248	6.292	6.248	6.270	3,429,301	6.2597	0.36%
2005-04-27	0	14.05	14.00	14.10	14.05	14.15	1,336,000	18,863,878	14.120	6.248	6.226	6.270	6.248	6.292	3,004,293	6.2790	-1.06%
2005-04-26	0	14.20	14.15	14.20	13.90	14.20	569,000	8,027,700	14.108	6.315	6.292	6.315	6.181	6.315	1,279,523	6.2740	0.71%
2005-04-25	0	14.10	14.00	14.10	14.05	14.20	947,500	13,363,400	14.104	6.270	6.226	6.270	6.248	6.315	2,130,664	6.2719	-0.35%
2005-04-22	0	14.15	14.05	14.20	14.05	14.15	531,498	7,478,172	14.070	6.292	6.248	6.315	6.248	6.292	1,195,191	6.2569	0.71%
2005-04-21	0	14.05	14.00	14.10	13.80	14.10	956,002	13,320,827	13.934	6.248	6.226	6.270	6.137	6.270	2,149,783	6.1964	1.08%
2005-04-20	0	13.90	13.80	13.90	13.75	14.00	1,506,500	20,829,511	13.826	6.181	6.137	6.181	6.115	6.226	3,387,700	6.1486	0.00%
2005-04-19	0	13.90	13.85	13.95	13.85	13.95	279,000	3,878,450	13.901	6.181	6.159	6.204	6.159	6.204	627,393	6.1818	1.46%
2005-04-18	0	13.70	13.70	13.80	13.65	13.90	1,368,000	18,870,085	13.794	6.092	6.092	6.137	6.070	6.181	3,076,252	6.1341	-1.79%
2005-04-15	0	13.95	13.65	13.95	13.60	13.95	287,000	3,958,050	13.791	6.204	6.070	6.204	6.048	6.204	645,383	6.1329	1.09%
2005-04-14	0	13.80	13.80	13.90	13.75	13.90	495,000	6,853,500	13.845	6.137	6.137	6.181	6.115	6.181	1,113,117	6.1570	-0.72%
2005-04-13	0	13.90	13.75	13.90	13.65	13.90	1,151,747	15,882,670	13.790	6.181	6.115	6.181	6.070	6.181	2,589,959	6.1324	2.21%
2005-04-12	0	13.60	13.55	13.65	13.50	13.65	3,231,800	43,961,452	13.603	6.048	6.026	6.070	6.003	6.070	7,267,420	6.0491	0.00%
2005-04-11	0	13.60	13.60	13.65	13.55	13.70	982,750	13,481,900	13.719	6.048	6.048	6.070	6.026	6.092	2,209,932	6.1006	-1.09%
2005-04-08	0	13.75	13.70	13.75	13.70	13.80	299,000	4,111,500	13.751	6.115	6.092	6.115	6.092	6.137	672,368	6.1150	-0.36%
2005-04-07	0	13.80	13.80	13.85	13.60	13.80	603,300	8,273,347	13.713	6.137	6.137	6.159	6.048	6.137	1,356,654	6.0983	1.47%
2005-04-06	0	13.60	13.60	13.70	13.55	13.70	821,000	11,184,100	13.623	6.048	6.048	6.092	6.026	6.092	1,846,201	6.0579	-1.09%
2005-04-04	0	13.75	13.70	13.75	13.65	13.85	7,424,000	100,467,150	13.533	6.115	6.092	6.115	6.070	6.159	16,694,513	6.0180	1.85%
2005-04-01	0	13.50	13.45	13.65	13.40	13.65	634,000	8,597,954	13.561	6.003	5.981	6.070	5.959	6.070	1,425,690	6.0307	-1.10%
2005-03-31	0	13.65	13.65	13.70	13.50	13.80	6,769,000	93,311,050	13.785	6.070	6.070	6.092	6.003	6.137	15,221,600	6.1302	-1.09%
2005-03-30	0	13.80	13.70	13.80	13.75	13.85	1,406,000	19,411,550	13.806	6.137	6.092	6.137	6.115	6.159	3,161,703	6.1396	-0.36%
2005-03-29	0	13.85	13.85	13.90	13.75	13.90	5,603,000	77,601,700	13.850	6.159	6.159	6.181	6.115	6.181	12,599,590	6.1591	0.00%
2005-03-24	0	13.85	13.85	13.90	13.60	13.95	2,405,000	33,386,998	13.882	6.159	6.159	6.181	6.048	6.204	5,408,177	6.1734	-1.07%
2005-03-23	0	14.00	13.95	14.00	13.80	14.25	16,917,600	237,050,650	14.012	6.226	6.204	6.226	6.137	6.337	38,042,982	6.2311	1.05%
2005-03-22	0	14.00	14.00	14.05	13.90	14.00	1,399,500	19,544,108	13.965	6.161	6.161	6.183	6.117	6.161	3,180,023	6.1459	0.00%
2005-03-21	0	14.00	13.95	14.05	13.85	14.05	547,000	7,637,000	13.962	6.161	6.139	6.183	6.095	6.183	1,242,924	6.1444	0.00%
2005-03-18	0	14.00	13.90	14.05	13.85	14.05	491,000	6,869,250	13.990	6.161	6.117	6.183	6.095	6.183	1,115,678	6.1570	1.82%
2005-03-17	0	13.75	13.75	14.00	13.75	14.05	18,596,330	260,250,403	13.995	6.051	6.051	6.161	6.051	6.183	42,255,627	6.1590	-2.14%
2005-03-16	0	14.05	14.00	14.05	13.75	14.05	469,000	6,558,900	13.985	6.183	6.161	6.183	6.051	6.183	1,065,688	6.1546	2.18%
2005-03-15	0	13.75	13.70	13.85	13.70	14.00	717,290	9,912,231	13.819	6.051	6.029	6.095	6.029	6.161	1,629,867	6.0816	-2.14%
2005-03-14	0	14.05	14.00	14.05	13.90	14.05	312,500	4,367,200	13.975	6.183	6.161	6.183	6.117	6.183	710,080	6.1503	1.08%
2005-03-11	0	13.90	13.90	14.00	13.90	14.00	631,615	8,798,910	13.931	6.117	6.117	6.161	6.117	6.161	1,435,191	6.1308	-0.71%
2005-03-10	0	14.00	14.00	14.05	13.90	14.10	218,000	3,052,443	14.002	6.161	6.161	6.183	6.117	6.205	495,352	6.1622	-0.71%
2005-03-09	0	14.10	14.05	14.10	14.00	14.15	765,000	10,792,950	14.108	6.205	6.183	6.205	6.161	6.227	1,738,276	6.2090	1.08%
2005-03-08	0	13.95	13.95	14.05	13.95	14.20	1,095,740	15,402,390	14.057	6.139	6.139	6.183	6.139	6.249	2,489,802	6.1862	-0.36%
2005-03-07	0	14.00	13.95	14.05	13.90	14.05	320,000	4,470,250	13.970	6.161	6.139	6.183	6.117	6.183	727,122	6.1479	1.08%
2005-03-04	0	13.85	13.85	13.95	13.70	14.30	2,156,000	30,260,067	14.035	6.095	6.095	6.139	6.029	6.293	4,898,984	6.1768	-2.46%
2005-03-03	0	14.20	14.15	14.20	14.05	14.30	2,234,550	31,705,300	14.189	6.249	6.227	6.249	6.183	6.293	5,077,470	6.2443	0.71%
2005-03-02	0	14.10	14.10	14.20	14.05	14.20	4,812,000	68,294,565	14.193	6.205	6.205	6.249	6.183	6.249	10,934,097	6.2460	0.36%
2005-03-01	0	14.05	14.00	14.05	14.05	14.25	1,495,000	21,243,000	14.209	6.183	6.161	6.183	6.183	6.271	3,397,023	6.2534	-1.06%
2005-02-28	0	14.20	14.20	14.25	14.20	14.25	3,807,800	54,039,452	14.192	6.249	6.249	6.271	6.249	6.271	8,652,297	6.2457	0.35%
2005-02-25	0	14.15	14.15	14.20	14.10	14.25	4,908,000	69,500,200	14.161	6.227	6.227	6.249	6.205	6.271	11,152,234	6.2320	0.35%
2005-02-24	0	14.10	14.05	14.10	14.05	14.20	2,850,000	40,201,525	14.106	6.205	6.183	6.205	6.183	6.249	6,475,930	6.2078	0.36%
2005-02-23	0	14.05	14.05	14.10	13.85	14.10	3,914,000	54,994,300	14.051	6.183	6.183	6.205	6.095	6.205	8,893,611	6.1836	0.00%
2005-02-22	0	14.05	14.00	14.05	13.95	14.10	4,805,405	67,420,954	14.030	6.183	6.161	6.183	6.139	6.205	10,919,111	6.1746	-0.35%
2005-02-21	0	14.10	14.05	14.10	14.00	14.20	2,412,000	34,000,650	14.096	6.205	6.183	6.205	6.161	6.249	5,480,682	6.2037	0.71%
2005-02-18	0	14.00	13.95	14.00	13.85	14.10	1,666,200	23,234,880	13.945	6.161	6.139	6.161	6.095	6.205	3,786,033	6.1370	0.36%
2005-02-17	0	13.95	13.90	13.95	13.90	14.00	3,256,547	45,229,758	13.889	6.139	6.117	6.139	6.117	6.161	7,399,709	6.1124	0.00%
2005-02-16	0	13.95	13.85	13.95	13.80	13.95	2,145,344	29,659,199	13.825	6.139	6.095	6.139	6.073	6.139	4,874,771	6.0842	1.09%
2005-02-15	0	13.80	13.75	13.80	13.70	13.80	2,049,000	28,212,552	13.769	6.073	6.051	6.073	6.029	6.073	4,655,853	6.0596	1.10%
2005-02-14	0	13.65	13.70	13.75	13.60	13.70	2,347,000	32,011,850	13.639	6.007	6.029	6.051	5.985	6.029	5,332,985	6.0026	0.37%
2005-02-08	0	13.60	13.55	13.60	13.50	13.65	2,975,000	40,320,550	13.553	5.985	5.963	5.985	5.941	6.007	6,759,962	5.9646	0.37%
2005-02-07	0	13.55	13.55	13.60	13.30	13.55	1,147,625	15,416,669	13.434	5.963	5.963	5.985	5.853	5.963	2,607,698	5.9120	1.88%
2005-02-04	0	13.30	13.25	13.30	13.25	13.40	3,405,625	45,303,268	13.302	5.853	5.831	5.853	5.831	5.897	7,738,453	5.8543	-0.37%
2005-02-03	0	13.35	13.35	13.40	13.20	13.40	642,000	8,571,100	13.351	5.875	5.875	5.897	5.809	5.897	1,458,789	5.8755	1.14%
2005-02-02	0	13.20	13.15	13.20	13.10	13.40	2,576,000	34,187,646	13.272	5.809	5.787	5.809	5.765	5.897	5,853,332	5.8407	-2.22%
2005-02-01	0	13.50	13.40	13.50	13.45	13.65	4,492,000	60,843,250	13.545	5.941	5.897	5.941	5.919	6.007	10,206,975	5.9609	-0.74%
2005-01-31	0	13.60	13.60	13.65	13.50	13.60	3,045,500	41,219,100	13.534	5.985	5.985	6.007	5.941	5.985	6,920,156	5.9564	0.37%
2005-01-28	0	13.55	13.50	13.60	13.45	13.55	555,000	7,491,450	13.498	5.963	5.941	5.985	5.919	5.963	1,261,102	5.9404	0.74%
2005-01-27	0	13.45	13.40	13.45	13.40	13.55	2,103,000	28,362,266	13.487	5.919	5.897	5.919	5.897	5.963	4,778,555	5.9353	-0.37%
2005-01-26	0	13.50	13.55	13.60	13.50	13.65	2,382,000	32,304,024	13.562	5.941	5.963	5.985	5.941	6.007	5,412,514	5.9684	0.00%
2005-01-25	0	13.50	13.45	13.50	13.40	13.65	2,270,500	30,616,825	13.485	5.941	5.919	5.941	5.897	6.007	5,159,158	5.9345	0.37%
2005-01-24	0	13.45	13.40	13.45	13.40	13.85	1,040,000	14,107,100	13.565	5.919	5.897	5.919	5.897	6.095	2,363,146	5.9696	-3.58%
2005-01-21	0	13.95	13.90	13.95	13.85	14.00	2,804,600	39,088,910	13.937	6.139	6.117	6.139	6.095	6.161	6,372,770	6.1337	-0.71%
2005-01-20	0	14.05	14.00	14.05	13.90	15.00	2,827,000	40,610,400	14.365	6.183	6.161	6.183	6.117	6.601	6,423,668	6.3220	-3.44%
2005-01-19	0	14.55	14.55	14.65	14.50	14.75	1,084,100	15,801,950	14.576	6.403	6.403	6.447	6.381	6.491	2,463,353	6.4148	-1.02%
2005-01-18	0	14.70	14.70	14.75	14.55	15.00	1,698,000	24,960,400	14.700	6.469	6.469	6.491	6.403	6.601	3,858,291	6.4693	0.34%
2005-01-17	0	14.65	14.60	14.70	14.30	14.65	2,002,000	29,104,950	14.538	6.447	6.425	6.469	6.293	6.447	4,549,057	6.3980	2.81%
2005-01-14	0	14.25	14.25	14.40	14.15	14.40	1,078,100	15,381,220	14.267	6.271	6.271	6.337	6.227	6.337	2,449,719	6.2788	-1.72%
2005-01-13	0	14.50	14.25	14.50	14.00	14.50	1,366,000	19,365,600	14.177	6.381	6.271	6.381	6.161	6.381	3,103,902	6.2391	3.57%
2005-01-12	0	14.00	13.85	14.10	13.65	14.05	2,245,988	31,198,783	13.891	6.161	6.095	6.205	6.007	6.183	5,103,460	6.1133	-0.36%
2005-01-11	0	14.05	14.05	14.10	13.95	14.15	3,220,000	45,293,750	14.066	6.183	6.183	6.205	6.139	6.227	7,316,665	6.1905	0.36%
2005-01-10	0	14.00	13.95	14.00	13.90	14.50	4,089,000	57,525,450	14.068	6.161	6.139	6.161	6.117	6.381	9,291,256	6.1914	-3.45%
2005-01-07	0	14.50	14.50	14.60	14.50	15.05	1,161,000	17,147,250	14.769	6.381	6.381	6.425	6.381	6.623	2,638,089	6.4999	-3.33%
2005-01-06	0	15.00	14.95	15.05	14.80	15.10	2,171,000	32,634,248	15.032	6.601	6.579	6.623	6.513	6.645	4,933,068	6.6154	-0.66%
2005-01-05	0	15.10	15.05	15.10	14.90	15.20	2,165,712	32,537,294	15.024	6.645	6.623	6.645	6.557	6.689	4,921,053	6.6119	-0.98%
2005-01-04	0	15.25	15.25	15.30	15.10	15.35	1,270,894	19,327,315	15.208	6.711	6.711	6.733	6.645	6.755	2,887,797	6.6928	-0.33%
2005-01-03	0	15.30	15.30	15.40	15.15	15.40	1,453,000	22,155,750	15.248	6.733	6.733	6.777	6.667	6.777	3,301,588	6.7106	0.00%
2004-12-31	0	15.30	15.30	15.35	15.30	15.35	385,000	5,891,500	15.303	6.733	6.733	6.755	6.733	6.755	874,819	6.7345	0.33%
2004-12-30	0	15.25	15.25	15.40	15.25	15.50	298,000	4,577,200	15.360	6.711	6.711	6.777	6.711	6.821	677,132	6.7597	-1.93%
2004-12-29	0	15.55	15.50	15.60	15.40	15.60	869,000	13,501,200	15.536	6.843	6.821	6.865	6.777	6.865	1,974,591	6.8375	0.97%
2004-12-28	0	15.40	15.35	15.45	15.25	15.40	458,000	7,035,850	15.362	6.777	6.755	6.799	6.711	6.777	1,040,693	6.7607	0.98%
2004-12-24	0	15.25	15.20	15.25	15.15	15.25	28,000	426,300	15.225	6.711	6.689	6.711	6.667	6.711	63,623	6.7004	0.33%
2004-12-23	0	15.20	15.20	15.25	15.10	15.30	463,376	7,053,052	15.221	6.689	6.689	6.711	6.645	6.733	1,052,909	6.6986	0.00%
2004-12-22	0	15.20	15.10	15.30	15.10	15.70	252,000	3,860,300	15.319	6.689	6.645	6.733	6.645	6.909	572,609	6.7416	-2.88%
2004-12-21	0	15.65	15.65	15.70	15.35	15.65	1,214,260	18,950,477	15.607	6.887	6.887	6.909	6.755	6.887	2,759,110	6.8683	0.32%
2004-12-20	0	15.60	15.55	15.65	15.10	15.60	1,693,000	25,821,053	15.252	6.865	6.843	6.887	6.645	6.865	3,846,930	6.7121	1.63%
2004-12-17	0	15.35	15.30	15.35	15.15	15.35	1,509,944	22,990,760	15.226	6.755	6.733	6.755	6.667	6.755	3,430,980	6.7009	1.32%
2004-12-16	0	15.15	15.05	15.10	14.85	15.15	1,300,200	19,525,530	15.017	6.667	6.623	6.645	6.535	6.667	2,954,388	6.6090	2.02%
2004-12-15	0	14.85	14.85	14.90	14.80	14.90	380,884	5,662,650	14.867	6.535	6.535	6.557	6.513	6.557	865,466	6.5429	0.00%
2004-12-14	0	14.85	14.85	14.90	14.60	14.90	3,058,000	45,214,344	14.786	6.535	6.535	6.557	6.425	6.557	6,948,560	6.5070	0.34%
2004-12-13	0	14.80	14.70	14.80	14.50	14.80	492,363	7,187,178	14.597	6.513	6.469	6.513	6.381	6.513	1,118,775	6.4242	0.34%
2004-12-10	0	14.75	14.70	14.75	14.60	14.75	1,378,900	20,296,985	14.720	6.491	6.469	6.491	6.425	6.491	3,133,214	6.4780	1.03%
2004-12-09	0	14.60	14.45	14.80	14.30	14.80	3,473,987	50,031,965	14.402	6.425	6.359	6.513	6.293	6.513	7,893,789	6.3381	-1.35%
2004-12-08	0	14.80	14.75	14.85	14.70	14.85	1,894,000	27,987,393	14.777	6.513	6.491	6.535	6.469	6.535	4,303,653	6.5032	0.00%
2004-12-07	0	14.80	14.75	14.80	14.60	14.85	2,137,500	31,527,296	14.750	6.513	6.491	6.513	6.425	6.535	4,856,948	6.4912	-0.34%
2004-12-06	0	14.85	14.35	15.20	14.40	15.20	2,056,000	29,772,802	14.481	6.535	6.315	6.689	6.337	6.689	4,671,759	6.3729	3.13%
2004-12-03	0	14.40	14.40	14.45	14.35	14.90	2,585,000	37,638,650	14.560	6.337	6.337	6.359	6.315	6.557	5,873,782	6.4079	-2.37%
2004-12-02	0	14.75	14.70	14.75	14.70	14.95	4,612,000	68,524,950	14.858	6.491	6.469	6.491	6.469	6.579	10,479,646	6.5389	0.34%
2004-12-01	0	14.70	14.65	14.70	14.35	14.75	2,724,000	39,760,350	14.596	6.469	6.447	6.469	6.315	6.491	6,189,626	6.4237	0.68%
2004-11-30	0	14.60	14.55	14.60	14.30	14.85	3,193,000	46,371,200	14.523	6.425	6.403	6.425	6.293	6.535	7,255,314	6.3913	-2.34%
2004-11-29	0	14.95	14.90	14.95	14.90	15.00	270,099	4,033,945	14.935	6.579	6.557	6.579	6.557	6.601	613,734	6.5728	0.34%
2004-11-26	0	14.90	14.90	14.95	14.90	15.10	1,893,000	28,295,200	14.947	6.557	6.557	6.579	6.557	6.645	4,301,381	6.5782	-0.33%
2004-11-25	0	14.95	14.90	14.95	14.80	15.00	2,079,000	31,049,600	14.935	6.579	6.557	6.579	6.513	6.601	4,724,021	6.5727	1.01%
2004-11-24	0	14.80	14.85	14.95	14.80	15.25	3,800,120	57,110,673	15.029	6.513	6.535	6.579	6.513	6.711	8,634,846	6.6140	-0.67%
2004-11-23	0	14.90	14.85	14.90	14.40	15.00	5,974,000	88,332,328	14.786	6.557	6.535	6.557	6.337	6.601	13,574,459	6.5072	3.47%
2004-11-22	0	14.40	14.30	14.40	14.00	14.40	2,358,625	33,603,204	14.247	6.337	6.293	6.337	6.161	6.337	5,359,400	6.2700	1.41%
2004-11-19	0	14.20	14.20	14.25	14.05	14.30	1,300,000	18,409,050	14.161	6.249	6.249	6.271	6.183	6.293	2,953,933	6.2320	-0.35%
2004-11-18	0	14.25	14.25	14.30	14.10	14.30	2,145,960	30,361,922	14.148	6.271	6.271	6.293	6.205	6.293	4,876,171	6.2266	1.79%
2004-11-17	0	14.00	14.00	14.10	13.65	14.10	2,629,500	36,473,425	13.871	6.161	6.161	6.205	6.007	6.205	5,974,898	6.1044	2.19%
2004-11-16	0	13.70	13.70	13.75	13.50	13.70	1,613,900	21,930,075	13.588	6.029	6.029	6.051	5.941	6.029	3,667,194	5.9801	1.48%
2004-11-15	0	13.50	13.45	13.50	13.45	13.70	1,522,000	20,623,700	13.550	5.941	5.919	5.941	5.919	6.029	3,458,374	5.9634	0.00%
2004-11-12	0	13.50	13.45	13.55	13.35	13.55	3,363,000	45,314,004	13.474	5.941	5.919	5.963	5.875	5.963	7,641,598	5.9299	1.12%
2004-11-11	0	13.35	13.30	13.35	13.25	13.35	2,206,162	29,310,683	13.286	5.875	5.853	5.875	5.831	5.875	5,012,965	5.8470	0.75%
2004-11-10	0	13.25	13.25	13.35	13.15	13.30	2,450,840	32,508,454	13.264	5.831	5.831	5.875	5.787	5.853	5,568,936	5.8375	0.76%
2004-11-09	0	13.15	13.10	13.15	13.05	13.30	596,500	7,818,650	13.108	5.787	5.765	5.787	5.743	5.853	1,355,401	5.7685	-1.13%
2004-11-08	0	13.30	13.25	13.35	12.95	13.35	755,320	9,891,124	13.095	5.853	5.831	5.875	5.699	5.875	1,716,281	5.7631	0.76%
2004-11-05	0	13.20	13.20	13.25	13.15	13.40	710,000	9,388,599	13.223	5.809	5.809	5.831	5.787	5.897	1,613,302	5.8195	-0.38%
2004-11-04	0	13.25	13.15	13.30	13.00	13.40	4,548,000	59,804,700	13.150	5.831	5.787	5.853	5.721	5.897	10,334,221	5.7871	2.00%
2004-11-03	0	13.35	13.30	13.35	13.00	13.35	2,707,225	35,706,150	13.189	5.717	5.695	5.717	5.567	5.717	6,321,990	5.6479	3.09%
2004-11-02	0	12.95	12.95	13.00	12.80	13.00	2,857,000	36,862,850	12.903	5.545	5.545	5.567	5.481	5.567	6,671,748	5.5252	1.97%
2004-11-01	0	12.70	12.65	12.70	12.65	12.75	652,000	8,279,676	12.699	5.438	5.417	5.438	5.417	5.460	1,522,569	5.4380	-0.39%
2004-10-29	0	12.75	12.75	12.80	12.60	12.80	513,000	6,524,700	12.719	5.460	5.460	5.481	5.396	5.481	1,197,972	5.4465	0.00%
2004-10-28	0	12.75	12.75	12.80	12.50	12.80	811,000	10,341,500	12.752	5.460	5.460	5.481	5.353	5.481	1,893,870	5.4605	2.00%
2004-10-27	0	12.50	12.50	12.55	12.45	12.55	694,000	8,661,530	12.481	5.353	5.353	5.374	5.331	5.374	1,620,649	5.3445	0.00%
2004-10-26	0	12.50	12.45	12.50	12.35	12.55	973,200	12,112,610	12.446	5.353	5.331	5.353	5.289	5.374	2,272,645	5.3297	0.00%
2004-10-25	0	12.50	12.45	12.50	12.35	12.50	1,496,000	18,694,855	12.497	5.353	5.331	5.353	5.289	5.353	3,493,502	5.3513	-1.57%
2004-10-21	0	12.70	12.65	12.70	12.60	12.75	264,000	3,340,900	12.655	5.438	5.417	5.438	5.396	5.460	616,500	5.4191	-0.39%
2004-10-20	0	12.75	12.70	12.75	12.65	12.75	1,106,000	14,037,950	12.693	5.460	5.438	5.460	5.417	5.460	2,582,763	5.4352	-0.39%
2004-10-19	0	12.80	12.75	12.80	12.70	12.85	1,111,000	14,189,300	12.772	5.481	5.460	5.481	5.438	5.503	2,594,439	5.4691	-0.39%
2004-10-18	0	12.85	12.80	12.85	12.65	12.85	2,090,510	26,689,451	12.767	5.503	5.481	5.503	5.417	5.503	4,881,819	5.4671	1.58%
2004-10-15	0	12.65	12.60	12.65	12.50	12.70	511,000	6,454,300	12.631	5.417	5.396	5.417	5.353	5.438	1,193,302	5.4088	0.00%
2004-10-14	0	12.65	12.60	12.65	12.40	12.65	1,959,000	24,591,249	12.553	5.417	5.396	5.417	5.310	5.417	4,574,713	5.3755	0.00%
2004-10-13	0	12.65	12.60	12.65	12.50	12.70	2,703,787	33,963,951	12.562	5.417	5.396	5.417	5.353	5.438	6,313,961	5.3792	0.40%
2004-10-12	0	12.60	12.60	12.65	12.40	12.80	1,201,000	15,145,550	12.611	5.396	5.396	5.417	5.310	5.481	2,804,610	5.4002	0.80%
2004-10-11	0	12.50	12.50	12.55	12.45	12.60	3,308,000	41,522,550	12.552	5.353	5.353	5.374	5.331	5.396	7,724,937	5.3751	-0.79%
2004-10-08	0	12.60	12.60	12.65	12.55	12.70	1,171,000	14,792,450	12.632	5.396	5.396	5.417	5.374	5.438	2,734,553	5.4095	-0.79%
2004-10-07	0	12.70	12.70	12.75	12.60	12.75	2,628,250	33,364,075	12.694	5.438	5.438	5.460	5.396	5.460	6,137,565	5.4360	0.79%
2004-10-06	0	12.60	12.60	12.65	12.60	12.75	2,286,310	28,969,625	12.671	5.396	5.396	5.417	5.396	5.460	5,339,057	5.4260	-0.40%
2004-10-05	0	12.65	12.65	12.70	12.50	12.75	2,658,000	33,483,650	12.597	5.417	5.417	5.438	5.353	5.460	6,207,038	5.3945	1.20%
2004-10-04	0	12.50	12.45	12.50	12.40	12.55	2,072,258	25,832,513	12.466	5.353	5.331	5.353	5.310	5.374	4,839,196	5.3382	2.46%
2004-09-30	0	12.20	12.20	12.25	11.90	12.25	1,718,000	20,900,050	12.165	5.224	5.224	5.246	5.096	5.246	4,011,923	5.2095	2.95%
2004-09-28	0	11.85	11.85	11.90	11.80	11.90	476,500	5,649,400	11.856	5.074	5.074	5.096	5.053	5.096	1,112,736	5.0770	-0.42%
2004-09-27	0	11.90	11.90	11.95	11.80	11.95	795,000	9,438,950	11.873	5.096	5.096	5.117	5.053	5.117	1,856,507	5.0843	-0.42%
2004-09-24	0	11.95	11.95	12.00	11.95	12.15	435,500	5,232,600	12.015	5.117	5.117	5.139	5.117	5.203	1,016,992	5.1452	-0.83%
2004-09-23	0	12.05	12.00	12.05	12.00	12.15	919,000	11,089,300	12.067	5.160	5.139	5.160	5.139	5.203	2,146,075	5.1672	-1.23%
2004-09-22	0	12.20	12.15	12.20	12.15	12.25	500,000	6,107,650	12.215	5.224	5.203	5.224	5.203	5.246	1,167,614	5.2309	-0.81%
2004-09-21	0	12.30	12.30	12.35	12.15	12.35	585,000	7,172,200	12.260	5.267	5.267	5.289	5.203	5.289	1,366,109	5.2501	0.00%
2004-09-20	0	12.30	12.30	12.35	12.15	12.35	563,900	6,921,000	12.273	5.267	5.267	5.289	5.203	5.289	1,316,835	5.2558	0.41%
2004-09-17	0	12.25	12.20	12.25	12.05	12.35	2,904,000	35,485,350	12.219	5.246	5.224	5.246	5.160	5.289	6,781,504	5.2327	-0.41%
2004-09-16	0	12.30	12.30	12.35	12.10	12.30	2,715,000	33,157,050	12.213	5.267	5.267	5.289	5.182	5.267	6,340,146	5.2297	0.82%
2004-09-15	0	12.20	12.15	12.25	12.05	12.20	1,173,000	14,247,650	12.146	5.224	5.203	5.246	5.160	5.224	2,739,223	5.2013	0.83%
2004-09-14	0	12.10	12.10	12.15	12.00	12.45	3,150,000	38,275,550	12.151	5.182	5.182	5.203	5.139	5.331	7,355,970	5.2033	-1.63%
2004-09-13	0	12.30	12.30	12.35	12.10	12.35	1,243,674	15,305,850	12.307	5.267	5.267	5.289	5.182	5.289	2,904,263	5.2701	2.07%
2004-09-10	0	12.05	11.95	12.05	11.85	12.15	3,095,000	37,175,850	12.012	5.160	5.117	5.160	5.074	5.203	7,227,533	5.1436	-0.41%
2004-09-09	0	12.10	12.10	12.15	12.10	12.45	5,434,000	66,879,096	12.308	5.182	5.182	5.203	5.182	5.331	12,689,633	5.2704	-2.42%
2004-09-08	0	12.40	12.35	12.40	12.35	12.80	4,194,000	52,845,762	12.600	5.310	5.289	5.310	5.289	5.481	9,793,949	5.3958	-2.36%
2004-09-07	0	12.70	12.65	12.70	12.65	12.95	3,380,900	43,226,630	12.786	5.438	5.417	5.438	5.417	5.545	7,895,175	5.4751	0.00%
2004-09-06	0	12.70	12.65	12.70	12.20	12.90	4,114,500	51,905,600	12.615	5.438	5.417	5.438	5.224	5.524	9,608,298	5.4022	4.53%
2004-09-03	0	12.15	12.05	12.20	12.00	12.30	2,311,600	28,114,530	12.162	5.203	5.160	5.224	5.139	5.267	5,398,115	5.2082	-0.82%
2004-09-02	0	12.25	12.25	12.30	12.05	12.40	2,238,000	27,319,000	12.207	5.246	5.246	5.267	5.160	5.310	5,226,242	5.2273	0.82%
2004-09-01	0	12.15	12.15	12.20	12.00	12.20	1,138,000	13,808,290	12.134	5.203	5.203	5.224	5.139	5.224	2,657,490	5.1960	1.25%
2004-08-31	0	12.00	12.00	12.05	11.95	12.10	726,000	8,733,550	12.030	5.139	5.139	5.160	5.117	5.182	1,695,376	5.1514	0.00%
2004-08-30	0	12.00	11.90	12.00	11.95	12.15	1,464,000	17,588,890	12.014	5.139	5.096	5.139	5.117	5.203	3,418,775	5.1448	-0.41%
2004-08-27	0	12.05	12.00	12.05	12.00	12.10	1,971,775	23,729,333	12.035	5.160	5.139	5.160	5.139	5.182	4,604,546	5.1535	0.84%
2004-08-26	0	11.95	11.95	12.00	11.90	12.00	2,068,000	24,668,828	11.929	5.117	5.117	5.139	5.096	5.139	4,829,253	5.1082	0.42%
2004-08-25	0	11.90	11.90	11.95	11.65	11.95	2,608,000	30,886,850	11.843	5.096	5.096	5.117	4.989	5.117	6,090,276	5.0715	1.28%
2004-08-24	0	11.75	11.65	11.80	11.30	11.75	1,514,100	17,440,210	11.519	5.032	4.989	5.053	4.839	5.032	3,535,770	4.9325	3.52%
2004-08-23	0	11.35	11.30	11.35	11.20	11.35	584,000	6,588,300	11.281	4.860	4.839	4.860	4.796	4.860	1,363,774	4.8309	1.79%
2004-08-20	0	11.15	11.15	11.20	11.15	11.25	104,000	1,166,300	11.214	4.775	4.775	4.796	4.775	4.818	242,864	4.8023	-1.33%
2004-08-19	0	11.30	11.25	11.30	11.05	11.30	864,000	9,562,100	11.067	4.839	4.818	4.839	4.732	4.839	2,017,638	4.7393	2.73%
2004-08-18	0	11.00	11.00	11.05	10.80	11.10	1,731,000	18,931,018	10.936	4.710	4.710	4.732	4.625	4.753	4,042,281	4.6833	1.85%
2004-08-17	0	10.80	10.80	10.85	10.75	10.95	1,483,000	16,055,299	10.826	4.625	4.625	4.646	4.603	4.689	3,463,144	4.6360	0.00%
2004-08-16	0	10.80	10.75	10.80	10.75	11.00	1,933,000	21,240,490	10.988	4.625	4.603	4.625	4.603	4.710	4,513,997	4.7055	-3.14%
2004-08-13	0	11.15	11.10	11.15	11.00	11.20	305,000	3,383,100	11.092	4.775	4.753	4.775	4.710	4.796	712,245	4.7499	0.00%
2004-08-12	0	11.15	11.15	11.20	10.95	11.20	302,000	3,345,400	11.077	4.775	4.775	4.796	4.689	4.796	705,239	4.7436	1.36%
2004-08-11	0	11.00	11.00	11.10	11.00	11.25	573,522	6,377,434	11.120	4.710	4.710	4.753	4.710	4.818	1,339,305	4.7617	-0.90%
2004-08-10	0	11.10	11.10	11.15	11.00	11.25	463,000	5,135,100	11.091	4.753	4.753	4.775	4.710	4.818	1,081,211	4.7494	-0.89%
2004-08-09	0	11.20	11.15	11.25	11.20	11.25	662,500	7,427,850	11.212	4.796	4.775	4.818	4.796	4.818	1,547,089	4.8012	-0.44%
2004-08-06	0	11.25	11.25	11.30	11.10	11.30	916,000	10,325,350	11.272	4.818	4.818	4.839	4.753	4.839	2,139,069	4.8270	0.00%
2004-08-05	0	11.25	11.25	11.35	11.05	11.35	1,634,000	18,312,300	11.207	4.818	4.818	4.860	4.732	4.860	3,815,764	4.7991	0.90%
2004-08-04	0	11.15	11.10	11.15	11.15	11.50	325,000	3,630,550	11.171	4.775	4.753	4.775	4.775	4.925	758,949	4.7837	0.00%
2004-08-03	0	11.15	11.15	11.20	11.15	11.35	817,000	9,131,650	11.177	4.775	4.775	4.796	4.775	4.860	1,907,882	4.7863	-0.45%
2004-08-02	0	11.20	11.10	11.20	11.10	11.20	89,900	1,001,705	11.142	4.796	4.753	4.796	4.753	4.796	209,937	4.7715	0.45%
2004-07-30	0	11.15	11.15	11.20	11.15	11.35	201,712	2,263,043	11.219	4.775	4.775	4.796	4.775	4.860	471,044	4.8043	-0.89%
2004-07-29	0	11.25	11.15	11.35	11.15	11.30	308,000	3,441,300	11.173	4.818	4.775	4.860	4.775	4.839	719,250	4.7846	-1.75%
2004-07-28	0	11.45	11.45	11.50	11.30	11.45	106,000	1,204,500	11.363	4.903	4.903	4.925	4.839	4.903	247,534	4.8660	0.44%
2004-07-27	0	11.40	11.45	11.50	11.30	11.55	122,000	1,390,000	11.393	4.882	4.903	4.925	4.839	4.946	284,898	4.8789	-1.30%
2004-07-26	0	11.55	11.30	11.60	11.50	11.65	263,750	3,047,020	11.553	4.946	4.839	4.967	4.925	4.989	615,917	4.9471	0.00%
2004-07-23	0	11.55	11.55	11.60	11.45	11.65	900,450	10,409,108	11.560	4.946	4.946	4.967	4.903	4.989	2,102,757	4.9502	0.87%
2004-07-22	0	11.45	11.40	11.45	11.25	11.45	500,000	5,717,050	11.434	4.903	4.882	4.903	4.818	4.903	1,167,614	4.8964	0.44%
2004-07-21	0	11.40	11.40	11.45	11.35	11.45	337,000	3,842,650	11.403	4.882	4.882	4.903	4.860	4.903	786,972	4.8828	1.33%
2004-07-20	0	11.25	11.20	11.30	11.15	11.25	803,000	9,015,550	11.227	4.818	4.796	4.839	4.775	4.818	1,875,189	4.8078	0.45%
2004-07-19	0	11.20	11.20	11.25	11.10	11.25	519,300	5,820,450	11.208	4.796	4.796	4.818	4.753	4.818	1,212,684	4.7996	0.90%
2004-07-16	0	11.10	11.10	11.15	11.00	11.15	140,972	1,563,739	11.093	4.753	4.753	4.775	4.710	4.775	329,202	4.7501	1.37%
2004-07-15	0	10.95	11.00	11.05	10.90	11.05	251,028	2,760,808	10.998	4.689	4.710	4.732	4.668	4.732	586,208	4.7096	-1.35%
2004-07-14	0	11.10	11.05	11.15	11.00	11.25	343,000	3,813,650	11.119	4.753	4.732	4.775	4.710	4.818	800,983	4.7612	0.91%
2004-07-13	0	11.00	11.00	11.10	10.95	11.25	714,531	7,882,941	11.032	4.710	4.710	4.753	4.689	4.818	1,668,593	4.7243	-1.35%
2004-07-12	0	11.15	11.15	11.20	11.10	11.35	774,000	8,700,377	11.241	4.775	4.775	4.796	4.753	4.860	1,807,467	4.8136	-0.89%
2004-07-09	0	11.25	11.25	11.45	11.25	11.50	918,000	10,425,750	11.357	4.818	4.818	4.903	4.818	4.925	2,143,740	4.8633	-1.32%
2004-07-08	0	11.40	11.30	11.45	11.30	11.60	2,113,337	24,279,612	11.489	4.882	4.839	4.903	4.839	4.967	4,935,125	4.9198	-0.87%
2004-07-07	0	11.50	11.50	11.60	11.10	11.75	2,668,600	30,638,810	11.481	4.925	4.925	4.967	4.753	5.032	6,231,791	4.9165	1.77%
2004-07-06	0	11.30	11.30	11.35	10.85	11.30	1,846,000	20,501,550	11.106	4.839	4.839	4.860	4.646	4.839	4,310,832	4.7558	4.15%
2004-07-05	0	10.85	10.80	10.85	10.45	10.95	1,325,800	14,046,036	10.594	4.646	4.625	4.646	4.475	4.689	3,096,046	4.5368	2.84%
2004-07-02	0	10.55	10.55	10.60	10.25	10.55	559,000	5,857,650	10.479	4.518	4.518	4.539	4.389	4.518	1,305,393	4.4873	0.48%
2004-06-30	0	10.50	10.45	10.50	10.45	10.70	1,157,638	12,215,725	10.552	4.496	4.475	4.496	4.475	4.582	2,703,349	4.5187	-0.94%
2004-06-29	0	10.60	10.55	10.65	10.45	10.70	2,104,000	22,170,900	10.538	4.539	4.518	4.561	4.475	4.582	4,913,321	4.5124	-0.93%
2004-06-28	0	10.70	10.70	10.75	10.50	10.75	1,020,000	10,888,500	10.675	4.582	4.582	4.603	4.496	4.603	2,381,933	4.5713	0.47%
2004-06-25	0	10.65	10.55	10.65	10.45	10.70	2,737,704	28,920,416	10.564	4.561	4.518	4.561	4.475	4.582	6,393,165	4.5236	2.40%
2004-06-24	0	10.40	10.35	10.40	10.30	10.45	3,743,000	38,900,450	10.393	4.454	4.432	4.454	4.411	4.475	8,740,761	4.4505	1.96%
2004-06-23	0	10.20	10.20	10.25	10.00	10.40	914,000	9,365,050	10.246	4.368	4.368	4.389	4.282	4.454	2,134,399	4.3877	1.49%
2004-06-21	0	10.05	10.05	10.10	10.05	10.20	632,000	6,394,800	10.118	4.304	4.304	4.325	4.304	4.368	1,475,865	4.3329	0.50%
2004-06-18	0	10.00	9.950	10.00	9.800	10.10	2,409,000	23,874,700	9.9106	4.282	4.261	4.282	4.197	4.325	5,625,566	4.2440	-0.99%
2004-06-17	0	10.10	10.10	10.15	10.05	10.35	1,177,000	12,027,060	10.218	4.325	4.325	4.346	4.304	4.432	2,748,564	4.3758	-2.42%
2004-06-16	0	10.35	10.20	10.35	10.30	10.45	1,409,900	14,576,905	10.339	4.432	4.368	4.432	4.411	4.475	3,292,439	4.4274	0.00%
2004-06-15	0	10.35	10.35	10.40	10.20	10.40	1,789,000	18,452,150	10.314	4.432	4.432	4.454	4.368	4.454	4,177,724	4.4168	1.47%
2004-06-14	0	10.20	10.15	10.20	10.15	10.50	1,192,000	12,317,000	10.333	4.368	4.346	4.368	4.346	4.496	2,783,593	4.4249	-1.92%
2004-06-11	0	10.40	10.40	10.45	10.25	10.45	620,455	6,445,654	10.389	4.454	4.454	4.475	4.389	4.475	1,448,904	4.4486	0.97%
2004-06-10	0	10.30	10.30	10.35	10.05	10.30	1,461,000	14,995,650	10.264	4.411	4.411	4.432	4.304	4.411	3,411,769	4.3953	0.00%
2004-06-09	0	10.30	10.25	10.30	10.15	10.30	1,335,500	13,697,025	10.256	4.411	4.389	4.411	4.346	4.411	3,118,698	4.3919	0.98%
2004-06-08	0	10.20	10.15	10.25	10.15	10.30	2,192,000	22,436,000	10.235	4.368	4.346	4.389	4.346	4.411	5,118,821	4.3830	0.49%
2004-06-07	0	10.15	10.10	10.15	10.15	10.30	2,519,946	25,772,976	10.228	4.346	4.325	4.346	4.346	4.411	5,884,650	4.3797	1.50%
2004-06-04	0	10.00	9.900	10.00	9.800	10.00	1,392,000	13,794,600	9.9099	4.282	4.239	4.282	4.197	4.282	3,250,638	4.2437	1.52%
2004-06-03	0	9.850	9.800	9.900	9.750	10.25	2,348,000	23,308,650	9.9270	4.218	4.197	4.239	4.175	4.389	5,483,117	4.2510	-1.99%
2004-06-02	0	10.05	10.00	10.05	10.00	10.35	1,519,000	15,381,350	10.126	4.304	4.282	4.304	4.282	4.432	3,547,212	4.3362	-3.37%
2004-06-01	0	10.40	10.35	10.40	10.35	10.55	900,000	9,358,400	10.398	4.454	4.432	4.454	4.432	4.518	2,101,706	4.4528	-0.95%
2004-05-31	0	10.50	10.45	10.55	10.35	10.60	370,000	3,878,600	10.483	4.496	4.475	4.518	4.432	4.539	864,035	4.4889	-0.94%
2004-05-28	0	10.60	10.60	10.65	10.35	10.65	1,288,000	13,532,900	10.507	4.539	4.539	4.561	4.432	4.561	3,007,775	4.4993	2.91%
2004-05-27	0	10.30	10.45	10.50	10.25	10.60	1,026,000	10,732,900	10.461	4.411	4.475	4.496	4.389	4.539	2,395,945	4.4796	0.49%
2004-05-25	0	10.25	10.25	10.35	10.15	10.50	1,423,000	14,544,493	10.221	4.389	4.389	4.432	4.346	4.496	3,323,030	4.3769	-1.44%
2004-05-24	0	10.40	10.25	10.40	10.05	10.40	992,000	10,094,476	10.176	4.454	4.389	4.454	4.304	4.454	2,316,547	4.3576	4.00%
2004-05-21	0	10.00	9.950	10.05	9.500	10.00	1,170,000	11,359,400	9.7089	4.282	4.261	4.304	4.068	4.282	2,732,218	4.1576	5.82%
2004-05-20	0	9.450	9.450	9.600	9.450	9.700	361,000	3,438,624	9.5253	4.047	4.047	4.111	4.047	4.154	843,018	4.0789	-2.07%
2004-05-19	0	9.650	9.650	9.800	9.250	9.700	1,549,000	14,817,350	9.5658	4.132	4.132	4.197	3.961	4.154	3,617,269	4.0963	5.46%
2004-05-18	0	9.150	9.150	9.200	9.050	9.200	4,859,225	44,285,993	9.1138	3.918	3.918	3.940	3.875	3.940	11,347,402	3.9027	1.10%
2004-05-17	0	9.050	9.050	9.100	8.900	9.400	1,510,000	13,740,950	9.1000	3.875	3.875	3.897	3.811	4.025	3,526,195	3.8968	-3.72%
2004-05-14	0	9.400	9.350	9.400	9.350	9.700	862,250	8,187,488	9.4955	4.025	4.004	4.025	4.004	4.154	2,013,551	4.0662	-3.59%
2004-05-13	0	9.750	9.700	9.750	9.700	9.900	1,718,152	16,925,920	9.8512	4.175	4.154	4.175	4.154	4.239	4,012,278	4.2185	-3.94%
2004-05-12	0	10.15	10.10	10.15	9.700	10.35	3,248,662	33,077,069	10.182	4.346	4.325	4.346	4.154	4.432	7,586,369	4.3601	6.84%
2004-05-11	0	9.500	9.500	9.550	9.100	9.600	2,438,000	23,055,150	9.4566	4.068	4.068	4.090	3.897	4.111	5,693,288	4.0495	0.00%
2004-05-10	0	9.500	9.500	9.600	9.400	10.20	1,564,000	15,194,550	9.7152	4.068	4.068	4.111	4.025	4.368	3,652,298	4.1603	-8.21%
2004-05-07	0	10.35	10.30	10.40	10.30	10.80	1,878,000	19,667,350	10.472	4.432	4.411	4.454	4.411	4.625	4,385,559	4.4846	-4.17%
2004-05-06	0	10.80	10.70	10.80	10.65	10.85	1,442,300	15,540,931	10.775	4.625	4.582	4.625	4.561	4.646	3,368,100	4.6142	0.93%
2004-05-05	0	10.70	10.65	10.70	10.60	10.80	1,529,000	16,352,802	10.695	4.582	4.561	4.582	4.539	4.625	3,570,565	4.5799	-0.93%
2004-05-04	0	10.80	10.80	10.85	10.60	10.90	1,091,000	11,789,850	10.806	4.625	4.625	4.646	4.539	4.668	2,547,735	4.6276	1.89%
2004-05-03	0	10.60	10.60	10.65	10.60	10.80	395,000	4,245,200	10.747	4.539	4.539	4.561	4.539	4.625	922,415	4.6023	-2.30%
2004-04-30	0	10.85	10.85	10.90	10.55	10.90	1,994,000	21,658,350	10.862	4.646	4.646	4.668	4.518	4.668	4,656,446	4.6513	1.40%
2004-04-29	0	10.70	10.70	10.90	10.65	11.00	3,448,084	37,681,066	10.928	4.582	4.582	4.668	4.561	4.710	8,052,065	4.6797	-3.17%
2004-04-28	0	11.05	11.00	11.10	11.00	11.25	576,000	6,422,000	11.149	4.732	4.710	4.753	4.710	4.818	1,345,092	4.7744	-1.34%
2004-04-27	0	11.20	11.20	11.30	11.05	11.25	2,662,000	29,620,010	11.127	4.796	4.796	4.839	4.732	4.818	6,216,379	4.7648	0.45%
2004-04-26	0	11.15	11.10	11.15	11.00	11.20	1,282,000	14,288,738	11.146	4.775	4.753	4.775	4.710	4.796	2,993,763	4.7728	-1.33%
2004-04-23	0	11.30	11.25	11.30	11.20	11.35	2,353,000	26,568,490	11.291	4.839	4.818	4.839	4.796	4.860	5,494,793	4.8352	1.80%
2004-04-22	0	11.10	11.10	11.15	11.05	11.75	2,374,600	26,667,350	11.230	4.753	4.753	4.775	4.732	5.032	5,545,234	4.8091	-4.31%
2004-04-21	0	11.60	11.55	11.60	11.50	11.65	352,934	4,096,341	11.607	4.967	4.946	4.967	4.925	4.989	824,182	4.9702	-1.69%
2004-04-20	0	11.80	11.80	11.85	11.70	11.80	169,000	1,991,650	11.785	5.053	5.053	5.074	5.010	5.053	394,654	5.0466	0.00%
2004-04-19	0	11.80	11.80	11.90	11.80	11.85	230,584	2,722,566	11.807	5.053	5.053	5.096	5.053	5.074	538,466	5.0561	0.43%
2004-04-16	0	11.75	11.70	11.90	11.70	12.00	706,000	8,404,200	11.904	5.032	5.010	5.096	5.010	5.139	1,648,671	5.0976	-0.84%
2004-04-15	0	11.85	11.85	12.00	11.65	12.20	820,122	9,719,294	11.851	5.074	5.074	5.139	4.989	5.224	1,915,172	5.0749	-2.87%
2004-04-14	0	12.20	12.10	12.25	12.10	12.35	2,129,000	26,092,900	12.256	5.224	5.182	5.246	5.182	5.289	4,971,702	5.2483	-0.41%
2004-04-13	0	12.25	12.25	12.30	12.25	12.40	494,000	6,090,500	12.329	5.246	5.246	5.267	5.246	5.310	1,153,603	5.2795	0.00%
2004-04-08	0	12.25	12.25	12.30	12.25	12.30	591,100	7,252,705	12.270	5.246	5.246	5.267	5.246	5.267	1,380,354	5.2542	-0.41%
2004-04-07	0	12.30	12.25	12.30	12.20	12.30	1,092,576	13,374,462	12.241	5.267	5.246	5.267	5.224	5.267	2,551,415	5.2420	0.41%
2004-04-06	0	12.25	12.15	12.25	12.00	12.30	1,395,000	16,977,000	12.170	5.246	5.203	5.246	5.139	5.267	3,257,644	5.2114	2.94%
2004-04-02	0	11.90	11.85	11.95	11.70	11.95	607,000	7,176,450	11.823	5.096	5.074	5.117	5.010	5.117	1,417,484	5.0628	0.85%
2004-04-01	0	11.80	11.75	11.80	11.65	11.80	954,125	11,181,346	11.719	5.053	5.032	5.053	4.989	5.053	2,228,100	5.0183	0.85%
2004-03-31	0	11.70	11.55	11.60	11.50	11.75	1,088,000	12,608,450	11.589	5.010	4.946	4.967	4.925	5.032	2,540,729	4.9625	1.30%
2004-03-30	0	11.55	11.50	11.55	11.50	11.55	1,215,000	13,998,700	11.522	4.946	4.925	4.946	4.925	4.946	2,837,303	4.9338	0.43%
2004-03-29	0	11.50	11.45	11.55	11.45	11.90	1,935,000	22,424,950	11.589	4.925	4.903	4.946	4.903	5.096	4,518,668	4.9627	-1.71%
2004-03-26	0	11.70	11.65	11.70	11.70	11.85	909,514	10,671,511	11.733	5.010	4.989	5.010	5.010	5.074	2,123,923	5.0244	-0.43%
2004-03-25	0	11.75	11.70	11.75	11.50	11.75	2,720,000	31,605,800	11.620	5.032	5.010	5.032	4.925	5.032	6,351,822	4.9759	0.86%
2004-03-24	0	11.65	11.60	11.65	11.30	11.70	1,099,612	12,777,757	11.620	4.989	4.967	4.989	4.839	5.010	2,567,845	4.9761	1.30%
2004-03-23	0	11.50	11.50	11.55	11.45	11.60	1,430,000	16,473,200	11.520	4.925	4.925	4.946	4.903	4.967	3,339,377	4.9330	1.32%
2004-03-22	0	11.35	11.35	11.45	11.25	11.60	900,000	10,342,450	11.492	4.860	4.860	4.903	4.818	4.967	2,101,706	4.9210	-1.30%
2004-03-19	0	11.50	11.50	11.65	11.40	11.70	925,500	10,729,725	11.593	4.925	4.925	4.989	4.882	5.010	2,161,254	4.9646	0.88%
2004-03-18	0	11.40	11.40	11.45	11.40	11.70	1,613,370	18,555,900	11.501	4.882	4.882	4.903	4.882	5.010	3,767,588	4.9251	-0.87%
2004-03-17	0	11.50	11.50	11.60	11.35	11.65	1,874,000	21,596,192	11.524	4.925	4.925	4.967	4.860	4.989	4,376,219	4.9349	2.22%
2004-03-16	0	11.25	11.20	11.25	11.00	11.30	938,000	10,503,840	11.198	4.818	4.796	4.818	4.710	4.839	2,190,445	4.7953	0.90%
2004-03-15	0	11.15	11.15	11.25	11.10	11.35	1,321,000	14,837,175	11.232	4.775	4.775	4.818	4.753	4.860	3,084,837	4.8097	-1.33%
2004-03-12	0	11.30	11.30	11.35	10.90	11.45	2,503,930	28,207,603	11.265	4.839	4.839	4.860	4.668	4.903	5,847,249	4.8241	-1.31%
2004-03-11	0	11.45	11.35	11.45	11.35	11.65	1,277,868	14,646,642	11.462	4.903	4.860	4.903	4.860	4.989	2,984,114	4.9082	-1.97%
2004-03-10	0	11.80	11.80	11.85	11.80	11.95	1,269,000	15,037,828	11.850	5.002	5.002	5.023	5.002	5.065	2,993,851	5.0229	-1.67%
2004-03-09	0	12.00	11.90	12.00	11.90	12.10	2,918,000	35,031,300	12.005	5.086	5.044	5.086	5.044	5.129	6,884,206	5.0886	0.42%
2004-03-08	0	11.95	11.95	12.00	11.85	12.05	9,206,000	109,684,780	11.914	5.065	5.065	5.086	5.023	5.108	21,718,986	5.0502	1.70%
2004-03-05	0	11.75	11.70	11.75	11.60	11.80	3,905,000	46,173,232	11.824	4.980	4.959	4.980	4.917	5.002	9,212,757	5.0119	-0.84%
2004-03-04	0	11.85	11.85	11.90	11.85	12.05	789,000	9,429,900	11.952	5.023	5.023	5.044	5.023	5.108	1,861,425	5.0660	-1.25%
2004-03-03	0	12.00	12.00	12.10	11.90	12.35	1,824,000	21,870,400	11.990	5.086	5.086	5.129	5.044	5.235	4,303,219	5.0823	-2.83%
2004-03-02	0	12.35	12.35	12.40	12.30	12.45	1,171,000	14,503,200	12.385	5.235	5.235	5.256	5.214	5.277	2,762,648	5.2497	-0.40%
2004-03-01	0	12.40	12.35	12.40	12.40	12.55	2,712,375	33,728,863	12.435	5.256	5.235	5.256	5.256	5.320	6,399,091	5.2709	1.64%
2004-02-27	0	12.20	12.25	12.30	12.05	12.25	1,444,000	17,541,000	12.148	5.171	5.192	5.214	5.108	5.192	3,406,715	5.1489	1.67%
2004-02-26	0	12.00	12.00	12.05	11.95	12.10	1,592,733	19,150,549	12.024	5.086	5.086	5.108	5.065	5.129	3,757,609	5.0965	-0.41%
2004-02-25	0	12.05	12.00	12.05	11.90	12.05	1,039,000	12,471,750	12.004	5.108	5.086	5.108	5.044	5.108	2,451,230	5.0880	0.00%
2004-02-24	0	12.05	12.05	12.20	12.05	12.25	1,191,000	14,469,400	12.149	5.108	5.108	5.171	5.108	5.192	2,809,832	5.1496	-1.63%
2004-02-23	0	12.25	12.25	12.35	12.10	12.35	3,120,000	38,331,850	12.286	5.192	5.192	5.235	5.129	5.235	7,360,769	5.2076	0.82%
2004-02-20	0	12.15	12.10	12.15	12.10	12.30	1,189,000	14,484,400	12.182	5.150	5.129	5.150	5.129	5.214	2,805,113	5.1636	-1.22%
2004-02-19	0	12.30	12.30	12.35	12.30	12.50	2,529,000	31,241,850	12.353	5.214	5.214	5.235	5.214	5.298	5,966,469	5.2362	-1.20%
2004-02-18	0	12.45	12.40	12.45	12.25	12.75	8,153,100	101,388,404	12.436	5.277	5.256	5.277	5.192	5.404	19,234,963	5.2710	0.00%
2004-02-17	0	12.45	12.40	12.45	12.40	12.55	2,325,460	29,019,335	12.479	5.277	5.256	5.277	5.256	5.320	5,486,274	5.2894	0.00%
2004-02-16	0	12.45	12.40	12.45	12.40	12.55	1,619,000	20,228,100	12.494	5.277	5.256	5.277	5.256	5.320	3,819,578	5.2959	0.81%
2004-02-13	0	12.35	12.30	12.35	12.20	12.50	1,009,000	12,400,660	12.290	5.235	5.214	5.235	5.171	5.298	2,380,454	5.2094	-0.80%
2004-02-12	0	12.45	12.45	12.50	12.45	12.60	1,021,000	12,769,050	12.506	5.277	5.277	5.298	5.277	5.341	2,408,764	5.3011	-0.40%
2004-02-11	0	12.50	12.45	12.50	12.35	12.65	2,792,816	34,967,310	12.520	5.298	5.277	5.298	5.235	5.362	6,588,870	5.3070	-0.79%
2004-02-10	0	12.60	12.60	12.65	12.50	12.65	1,625,060	20,483,603	12.605	5.341	5.341	5.362	5.298	5.362	3,833,875	5.3428	0.40%
2004-02-09	0	12.55	12.50	12.60	12.35	12.85	3,384,000	42,281,800	12.495	5.320	5.298	5.341	5.235	5.447	7,983,603	5.2961	-0.40%
2004-02-06	0	12.60	12.55	12.65	12.30	12.75	1,958,000	24,690,650	12.610	5.341	5.320	5.362	5.214	5.404	4,619,354	5.3450	3.70%
2004-02-05	0	12.15	12.15	12.30	12.15	12.45	1,868,584	23,172,946	12.401	5.150	5.150	5.214	5.150	5.277	4,408,402	5.2565	-2.80%
2004-02-04	0	12.50	12.45	12.50	12.40	12.50	1,634,000	20,341,267	12.449	5.298	5.277	5.298	5.256	5.298	3,854,967	5.2766	0.81%
2004-02-03	0	12.40	12.40	12.45	12.25	12.55	4,043,634	50,192,329	12.413	5.256	5.256	5.277	5.192	5.320	9,539,825	5.2613	0.40%
2004-02-02	0	12.35	12.35	12.40	12.00	12.45	2,503,500	30,735,600	12.277	5.235	5.235	5.256	5.086	5.277	5,906,309	5.2039	-0.40%
2004-01-30	0	12.40	12.35	12.40	11.80	12.45	2,803,000	34,210,953	12.205	5.256	5.235	5.256	5.002	5.277	6,612,896	5.1734	4.64%
2004-01-29	0	11.85	11.80	12.00	11.70	12.20	3,703,000	43,818,250	11.833	5.023	5.002	5.086	4.959	5.171	8,736,195	5.0157	-1.25%
2004-01-28	0	12.00	11.90	11.95	11.80	12.15	2,889,374	34,536,119	11.953	5.086	5.044	5.065	5.002	5.150	6,816,671	5.0664	-0.83%
2004-01-27	0	12.10	12.10	12.15	11.90	12.85	5,752,000	71,014,650	12.346	5.129	5.129	5.150	5.044	5.447	13,570,238	5.2331	-3.97%
2004-01-26	0	12.60	12.55	12.60	12.60	13.00	2,217,000	28,413,180	12.816	5.341	5.320	5.341	5.341	5.510	5,230,392	5.4323	-1.18%
2004-01-21	0	12.75	12.75	12.80	12.75	13.05	3,603,850	46,778,613	12.980	5.404	5.404	5.426	5.404	5.531	8,502,278	5.5019	-2.30%
2004-01-20	0	13.05	13.00	13.05	12.50	13.25	3,948,000	51,440,200	13.029	5.531	5.510	5.531	5.298	5.616	9,314,204	5.5228	5.24%
2004-01-19	0	12.40	12.30	12.40	12.15	12.40	2,726,000	33,606,550	12.328	5.256	5.214	5.256	5.150	5.256	6,431,236	5.2255	1.22%
2004-01-16	0	12.25	12.20	12.25	11.90	12.30	4,038,200	49,316,515	12.212	5.192	5.171	5.192	5.044	5.214	9,527,005	5.1765	0.41%
2004-01-15	0	12.20	12.20	12.30	12.05	12.35	4,705,625	57,711,599	12.264	5.171	5.171	5.214	5.108	5.235	11,101,608	5.1985	-1.21%
2004-01-14	0	12.35	12.30	12.35	11.65	12.50	7,560,612	91,586,886	12.114	5.235	5.214	5.235	4.938	5.298	17,837,153	5.1346	4.66%
2004-01-13	0	11.80	11.75	11.80	11.45	11.80	7,191,616	83,210,838	11.571	5.002	4.980	5.002	4.853	5.002	16,966,610	4.9044	3.51%
2004-01-12	0	11.40	11.30	11.40	10.95	11.45	6,444,000	72,310,700	11.221	4.832	4.790	4.832	4.641	4.853	15,202,819	4.7564	5.56%
2004-01-09	0	10.80	10.75	10.80	10.50	10.80	2,575,500	27,336,900	10.614	4.578	4.557	4.578	4.451	4.578	6,076,173	4.4990	2.37%
2004-01-08	0	10.55	10.50	10.60	10.25	10.65	2,355,000	24,766,960	10.517	4.472	4.451	4.493	4.345	4.514	5,555,965	4.4577	0.00%
2004-01-07	0	10.55	10.50	10.55	10.40	10.70	2,978,250	31,537,600	10.589	4.472	4.451	4.472	4.408	4.535	7,026,349	4.4885	0.48%
2004-01-06	0	10.50	10.50	10.55	10.40	10.85	3,609,000	38,104,000	10.558	4.451	4.451	4.472	4.408	4.599	8,514,428	4.4752	-0.94%
2004-01-05	0	10.60	10.60	10.65	9.800	10.65	4,278,140	44,304,172	10.356	4.493	4.493	4.514	4.154	4.514	10,093,077	4.3896	7.61%
2004-01-02	0	9.850	9.850	9.900	9.800	10.00	861,000	8,524,650	9.9009	4.175	4.175	4.196	4.154	4.239	2,031,289	4.1967	1.55%
2003-12-31	0	9.700	9.650	9.700	9.600	9.900	1,124,126	10,991,566	9.7779	4.112	4.090	4.112	4.069	4.196	2,652,061	4.1445	-2.02%
2003-12-30	0	9.900	9.850	9.900	9.750	10.00	594,000	5,880,850	9.9004	4.196	4.175	4.196	4.133	4.239	1,401,377	4.1965	0.00%
2003-12-29	0	9.900	9.900	9.950	9.750	9.950	946,425	9,319,080	9.8466	4.196	4.196	4.217	4.133	4.217	2,232,826	4.1737	0.51%
2003-12-24	0	9.850	9.850	9.950	9.750	9.900	1,571,000	15,428,169	9.8206	4.175	4.175	4.217	4.133	4.196	3,706,336	4.1626	1.03%
2003-12-23	0	9.750	9.750	9.800	9.700	9.800	668,100	6,519,705	9.7586	4.133	4.133	4.154	4.112	4.154	1,576,195	4.1364	-0.51%
2003-12-22	0	9.800	9.800	9.850	9.700	9.850	1,576,900	15,412,105	9.7737	4.154	4.154	4.175	4.112	4.175	3,720,255	4.1428	1.03%
2003-12-19	0	9.700	9.650	9.700	9.600	9.750	2,498,000	24,083,800	9.6412	4.112	4.090	4.112	4.069	4.133	5,893,333	4.0866	1.57%
2003-12-18	0	9.550	9.550	9.600	9.500	9.600	1,191,000	11,365,550	9.5429	4.048	4.048	4.069	4.027	4.069	2,809,832	4.0449	1.06%
2003-12-17	0	9.450	9.450	9.500	9.400	9.500	2,209,200	20,907,000	9.4636	4.006	4.006	4.027	3.984	4.027	5,211,991	4.0113	1.07%
2003-12-16	0	9.350	9.350	9.400	9.350	9.450	847,500	7,980,925	9.4170	3.963	3.963	3.984	3.963	4.006	1,999,440	3.9916	-1.06%
2003-12-15	0	9.450	9.450	9.500	9.450	9.600	1,027,000	9,740,100	9.4840	4.006	4.006	4.027	4.006	4.069	2,422,920	4.0200	0.00%
2003-12-12	0	9.450	9.450	9.500	9.350	9.550	846,000	8,038,150	9.5014	4.006	4.006	4.027	3.963	4.048	1,995,901	4.0273	1.07%
2003-12-11	0	9.350	9.350	9.400	9.350	9.450	1,735,230	16,309,624	9.3991	3.963	3.963	3.984	3.963	4.006	4,093,791	3.9840	0.00%
2003-12-10	0	9.350	9.300	9.350	9.350	9.450	1,059,000	10,015,780	9.4578	3.963	3.942	3.963	3.963	4.006	2,498,415	4.0089	-1.06%
2003-12-09	0	9.450	9.450	9.500	9.350	9.550	1,040,825	9,879,281	9.4918	4.006	4.006	4.027	3.963	4.048	2,455,536	4.0233	0.53%
2003-12-08	0	9.400	9.350	9.400	9.300	9.400	612,000	5,730,150	9.3630	3.984	3.963	3.984	3.942	3.984	1,443,843	3.9687	-0.53%
2003-12-05	0	9.450	9.450	9.500	9.350	9.500	771,336	7,296,103	9.4590	4.006	4.006	4.027	3.963	4.027	1,819,752	4.0094	1.07%
2003-12-04	0	9.350	9.350	9.400	9.350	9.500	476,000	4,482,550	9.4171	3.963	3.963	3.984	3.963	4.027	1,122,989	3.9916	-1.06%
2003-12-03	0	9.450	9.400	9.450	9.350	9.600	3,212,000	30,604,500	9.5282	4.006	3.984	4.006	3.963	4.069	7,577,817	4.0387	0.53%
2003-12-02	0	9.400	9.350	9.450	9.350	9.650	1,772,185	16,834,102	9.4991	3.984	3.963	4.006	3.963	4.090	4,180,976	4.0264	-0.53%
2003-12-01	0	9.450	9.450	9.500	9.350	9.550	2,070,000	19,480,250	9.4107	4.006	4.006	4.027	3.963	4.048	4,883,587	3.9889	0.53%
2003-11-28	0	9.400	9.350	9.400	9.300	9.500	1,474,000	13,839,050	9.3888	3.984	3.963	3.984	3.942	4.027	3,477,491	3.9796	0.53%
2003-11-27	0	9.350	9.300	9.350	9.300	9.450	438,000	4,097,100	9.3541	3.963	3.942	3.963	3.942	4.006	1,033,339	3.9649	-0.53%
2003-11-26	0	9.400	9.450	9.500	9.300	9.550	2,593,000	24,450,405	9.4294	3.984	4.006	4.027	3.942	4.048	6,117,459	3.9968	0.53%
2003-11-25	0	9.350	9.300	9.350	9.250	9.350	731,000	6,819,100	9.3285	3.963	3.942	3.963	3.921	3.963	1,724,590	3.9540	1.63%
2003-11-24	0	9.200	9.200	9.250	9.050	9.200	867,000	7,916,250	9.1306	3.900	3.900	3.921	3.836	3.900	2,045,444	3.8702	0.55%
2003-11-21	0	9.150	9.150	9.200	9.000	9.200	865,526	7,915,727	9.1456	3.878	3.878	3.900	3.815	3.900	2,041,967	3.8765	0.00%
2003-11-20	0	9.150	9.100	9.150	9.150	9.200	167,000	1,532,650	9.1775	3.878	3.857	3.878	3.878	3.900	393,990	3.8901	0.00%
2003-11-19	0	9.150	9.150	9.200	9.150	9.250	700,000	6,425,400	9.1791	3.878	3.878	3.900	3.878	3.921	1,651,455	3.8908	-2.14%
2003-11-18	0	9.350	9.200	9.350	9.050	9.350	1,809,000	16,720,950	9.2432	3.963	3.900	3.963	3.836	3.963	4,267,830	3.9179	-0.53%
2003-11-17	0	9.400	9.350	9.400	9.300	9.400	2,096,000	19,644,832	9.3725	3.984	3.963	3.984	3.942	3.984	4,944,927	3.9727	-0.53%
2003-11-14	0	9.450	9.400	9.450	9.400	9.500	983,000	9,299,900	9.4607	4.006	3.984	4.006	3.984	4.027	2,319,114	4.0101	0.00%
2003-11-13	0	9.450	9.400	9.450	9.350	9.500	1,866,035	17,526,078	9.3921	4.006	3.984	4.006	3.963	4.027	4,402,389	3.9810	1.61%
2003-11-12	0	9.300	9.250	9.300	9.150	9.300	563,347	5,211,642	9.2512	3.942	3.921	3.942	3.878	3.942	1,329,060	3.9213	1.09%
2003-11-11	0	9.200	9.150	9.200	8.950	9.250	1,155,000	10,479,000	9.0727	3.900	3.878	3.900	3.794	3.921	2,724,900	3.8456	0.00%
2003-11-10	0	9.200	9.150	9.200	9.150	9.500	1,615,650	15,016,006	9.2941	3.900	3.878	3.900	3.878	4.027	3,811,675	3.9395	-4.17%
2003-11-07	0	9.600	9.500	9.600	9.450	9.600	1,348,315	12,788,055	9.4845	4.069	4.027	4.069	4.006	4.069	3,180,973	4.0202	1.59%
2003-11-06	0	9.450	9.400	9.450	9.400	9.700	909,000	8,626,900	9.4905	4.006	3.984	4.006	3.984	4.112	2,144,532	4.0227	-2.58%
2003-11-05	0	9.700	9.650	9.700	9.350	9.700	2,416,000	23,172,113	9.5911	4.112	4.090	4.112	3.963	4.112	5,699,877	4.0654	3.74%
2003-11-04	0	9.350	9.350	9.400	9.350	9.800	2,086,000	19,708,500	9.4480	3.963	3.963	3.984	3.963	4.154	4,921,335	4.0047	-3.61%
2003-11-03	0	9.700	9.700	9.800	9.650	9.800	963,000	9,376,050	9.7363	4.112	4.112	4.154	4.090	4.154	2,271,930	4.1269	0.21%
2003-10-31	0	10.00	9.950	10.00	9.950	10.05	1,255,108	12,557,258	10.005	4.103	4.083	4.103	4.083	4.124	3,058,964	4.1051	0.00%
2003-10-30	0	10.00	9.950	10.00	9.850	10.00	855,000	8,497,300	9.9384	4.103	4.083	4.103	4.042	4.103	2,083,816	4.0778	0.00%
2003-10-29	0	10.00	10.00	10.05	9.950	10.10	2,364,000	23,709,050	10.029	4.103	4.103	4.124	4.083	4.144	5,761,568	4.1150	0.50%
2003-10-28	0	9.950	9.950	10.00	9.900	10.05	4,631,800	46,303,660	9.9969	4.083	4.083	4.103	4.062	4.124	11,288,676	4.1018	0.00%
2003-10-27	0	9.950	9.950	10.00	9.800	10.00	1,474,600	14,677,260	9.9534	4.083	4.083	4.103	4.021	4.103	3,593,912	4.0839	1.02%
2003-10-24	0	9.850	9.800	9.900	9.600	9.900	1,509,000	14,769,350	9.7875	4.042	4.021	4.062	3.939	4.062	3,677,752	4.0159	0.51%
2003-10-23	0	9.800	9.800	10.00	9.800	10.20	1,780,065	17,804,877	10.002	4.021	4.021	4.103	4.021	4.185	4,338,395	4.1040	-4.39%
2003-10-22	0	10.25	10.20	10.25	10.20	10.35	2,578,500	26,515,517	10.283	4.206	4.185	4.206	4.185	4.247	6,284,350	4.2193	-0.97%
2003-10-21	0	10.35	10.35	10.40	10.10	10.35	997,532	10,286,407	10.312	4.247	4.247	4.267	4.144	4.247	2,431,197	4.2310	1.47%
2003-10-20	0	10.20	10.10	10.20	10.10	10.25	3,298,185	33,697,387	10.217	4.185	4.144	4.185	4.144	4.206	8,038,375	4.1921	0.49%
2003-10-17	0	10.15	10.15	10.20	9.800	10.25	4,675,796	47,250,570	10.105	4.165	4.165	4.185	4.021	4.206	11,395,904	4.1463	2.53%
2003-10-16	0	9.900	9.850	9.900	9.750	9.950	3,425,500	33,809,260	9.8699	4.062	4.042	4.062	4.000	4.083	8,348,668	4.0497	0.00%
2003-10-15	0	9.900	9.850	9.950	9.850	9.950	1,752,000	17,331,400	9.8924	4.062	4.042	4.083	4.042	4.083	4,269,995	4.0589	0.00%
2003-10-14	0	9.900	9.800	9.900	9.750	9.900	2,498,900	24,634,870	9.8583	4.062	4.021	4.062	4.000	4.062	6,090,348	4.0449	0.00%
2003-10-13	0	9.900	9.900	9.950	9.700	9.950	2,389,969	23,591,786	9.8712	4.062	4.062	4.083	3.980	4.083	5,824,860	4.0502	1.54%
2003-10-10	0	9.750	9.700	9.750	9.600	9.800	4,695,593	45,819,865	9.7581	4.000	3.980	4.000	3.939	4.021	11,444,153	4.0038	1.56%
2003-10-09	0	9.600	9.600	9.650	9.300	9.650	2,149,650	20,442,805	9.5098	3.939	3.939	3.959	3.816	3.959	5,239,152	3.9019	2.67%
2003-10-08	0	9.350	9.300	9.350	9.250	9.600	4,220,000	39,770,750	9.4243	3.836	3.816	3.836	3.795	3.939	10,285,033	3.8669	-1.58%
2003-10-07	0	9.500	9.550	9.600	9.450	9.900	2,029,000	19,525,450	9.6232	3.898	3.918	3.939	3.877	4.062	4,945,102	3.9484	-4.04%
2003-10-06	0	9.900	9.850	9.900	9.850	10.15	2,984,000	29,763,000	9.9742	4.062	4.042	4.062	4.042	4.165	7,272,639	4.0925	-0.50%
2003-10-03	0	9.950	9.950	10.00	9.600	10.00	7,090,250	69,714,943	9.8325	4.083	4.083	4.103	3.939	4.103	17,280,439	4.0343	4.19%
2003-10-02	0	9.550	9.500	9.550	9.350	9.650	11,871,150	113,039,308	9.5222	3.918	3.898	3.918	3.836	3.959	28,932,504	3.9070	2.69%
2003-09-30	0	9.300	9.250	9.300	9.250	9.450	7,993,296	74,817,873	9.3601	3.816	3.795	3.816	3.795	3.877	19,481,353	3.8405	1.09%
2003-09-29	0	9.200	9.150	9.200	9.000	9.200	6,261,125	57,106,531	9.1208	3.775	3.754	3.775	3.693	3.775	15,259,686	3.7423	2.22%
2003-09-26	0	9.000	9.000	9.050	8.900	9.200	5,545,000	50,142,090	9.0428	3.693	3.693	3.713	3.652	3.775	13,514,338	3.7103	0.56%
2003-09-25	0	8.950	8.900	9.000	8.750	9.200	5,723,877	51,426,136	8.9845	3.672	3.652	3.693	3.590	3.775	13,950,299	3.6864	1.13%
2003-09-24	0	8.850	8.850	8.900	8.600	8.950	4,289,866	37,795,831	8.8105	3.631	3.631	3.652	3.529	3.672	10,455,311	3.6150	3.51%
2003-09-23	0	8.550	8.500	8.550	8.500	8.600	943,045	8,056,074	8.5426	3.508	3.488	3.508	3.488	3.529	2,298,400	3.5051	1.18%
2003-09-22	0	8.450	8.450	8.500	8.450	8.550	1,426,875	12,120,513	8.4944	3.467	3.467	3.488	3.467	3.508	3,477,596	3.4853	-0.59%
2003-09-19	0	8.500	8.450	8.500	8.350	8.850	2,926,000	25,128,750	8.5881	3.488	3.467	3.488	3.426	3.631	7,131,281	3.5237	-3.41%
2003-09-18	0	8.800	8.750	8.850	8.600	8.850	3,851,000	33,709,850	8.7535	3.611	3.590	3.631	3.529	3.631	9,385,702	3.5916	2.33%
2003-09-17	0	8.600	8.600	8.700	8.600	8.800	1,156,000	10,059,562	8.7020	3.529	3.529	3.570	3.529	3.611	2,817,417	3.5705	-1.71%
2003-09-16	0	8.750	8.750	8.800	8.450	8.750	2,483,910	21,308,303	8.5785	3.590	3.590	3.611	3.467	3.590	6,053,814	3.5198	2.34%
2003-09-15	0	8.550	8.500	8.550	8.500	8.650	2,344,903	20,070,345	8.5591	3.508	3.488	3.508	3.488	3.549	5,715,025	3.5119	1.18%
2003-09-11	0	8.450	8.400	8.450	8.300	8.500	1,410,688	11,810,195	8.3719	3.467	3.447	3.467	3.406	3.488	3,438,145	3.4350	0.60%
2003-09-10	0	8.400	8.350	8.400	8.250	8.450	1,444,085	12,091,826	8.3733	3.447	3.426	3.447	3.385	3.467	3,519,541	3.4356	-1.18%
2003-09-09	0	8.500	8.500	8.550	8.500	8.750	1,285,500	11,059,275	8.6031	3.488	3.488	3.508	3.488	3.590	3,133,035	3.5299	-1.73%
2003-09-08	0	8.650	8.650	8.700	8.400	8.700	2,093,752	18,089,170	8.6396	3.549	3.549	3.570	3.447	3.570	5,102,917	3.5449	1.76%
2003-09-05	0	8.500	8.500	8.550	8.450	8.750	2,423,250	20,813,532	8.5891	3.488	3.488	3.508	3.467	3.590	5,905,973	3.5241	-2.30%
2003-09-04	0	8.700	8.650	8.700	8.650	8.900	2,341,000	20,414,800	8.7205	3.570	3.549	3.570	3.549	3.652	5,705,512	3.5781	-1.69%
2003-09-03	0	8.850	8.800	8.850	8.550	8.850	5,276,486	45,982,408	8.7146	3.631	3.611	3.631	3.508	3.631	12,859,913	3.5756	4.12%
2003-09-02	0	8.500	8.500	8.550	8.400	8.500	4,369,000	36,956,300	8.4588	3.488	3.488	3.508	3.447	3.488	10,648,177	3.4707	1.80%
2003-09-01	0	8.350	8.350	8.400	8.100	8.400	3,198,748	26,557,684	8.3025	3.426	3.426	3.447	3.323	3.447	7,796,026	3.4066	4.38%
2003-08-29	0	8.000	8.000	8.050	8.000	8.200	3,231,543	26,003,964	8.0469	3.282	3.282	3.303	3.282	3.365	7,875,954	3.3017	-1.23%
2003-08-28	0	8.100	8.050	8.100	7.950	8.200	2,579,634	20,941,360	8.1180	3.323	3.303	3.323	3.262	3.365	6,287,114	3.3308	-0.61%
2003-08-27	0	8.150	8.150	8.200	8.150	8.200	1,646,000	13,414,636	8.1498	3.344	3.344	3.365	3.344	3.365	4,011,650	3.3439	-0.61%
2003-08-26	0	8.200	8.150	8.250	8.000	8.200	4,343,350	35,294,412	8.1261	3.365	3.344	3.385	3.282	3.365	10,585,663	3.3342	1.86%
2003-08-25	0	8.050	8.050	8.100	8.000	8.150	2,274,000	18,338,306	8.0643	3.303	3.303	3.323	3.282	3.344	5,542,219	3.3088	-1.23%
2003-08-22	0	8.150	8.100	8.150	8.000	8.200	1,702,000	13,777,450	8.0949	3.344	3.323	3.344	3.282	3.365	4,148,134	3.3214	-0.61%
2003-08-21	0	8.200	8.050	8.150	7.600	8.200	3,028,171	23,842,257	7.8735	3.365	3.303	3.344	3.118	3.365	7,380,293	3.2305	7.19%
2003-08-20	0	7.650	7.600	7.650	7.550	7.650	288,252	2,199,315	7.6298	3.139	3.118	3.139	3.098	3.139	702,531	3.1306	0.00%
2003-08-19	0	7.650	7.650	7.700	7.600	7.650	978,406	7,448,029	7.6124	3.139	3.139	3.159	3.118	3.139	2,384,582	3.1234	0.66%
2003-08-18	0	7.600	7.600	7.650	7.500	7.650	811,000	6,162,750	7.5990	3.118	3.118	3.139	3.077	3.139	1,976,579	3.1179	0.66%
2003-08-15	0	7.550	7.550	7.600	7.450	7.600	2,130,000	16,007,400	7.5152	3.098	3.098	3.118	3.057	3.118	5,191,261	3.0835	2.03%
2003-08-14	0	7.400	7.400	7.450	7.400	7.450	824,000	6,123,700	7.4317	3.036	3.036	3.057	3.036	3.057	2,008,262	3.0493	1.37%
2003-08-13	0	7.300	7.300	7.400	7.200	7.550	1,773,808	13,094,110	7.3819	2.995	2.995	3.036	2.954	3.098	4,323,145	3.0288	-2.67%
2003-08-12	0	7.500	7.450	7.500	7.400	7.500	1,980,297	14,833,033	7.4903	3.077	3.057	3.077	3.036	3.077	4,826,403	3.0733	2.04%
2003-08-11	0	7.350	7.300	7.350	7.350	7.450	729,000	5,379,950	7.3799	3.016	2.995	3.016	3.016	3.057	1,776,727	3.0280	-1.34%
2003-08-08	0	7.450	7.350	7.450	7.300	7.450	774,060	5,730,773	7.4035	3.057	3.016	3.057	2.995	3.057	1,886,548	3.0377	2.76%
2003-08-07	0	7.250	7.250	7.300	7.250	7.300	1,228,000	8,926,350	7.2690	2.975	2.975	2.995	2.975	2.995	2,992,896	2.9825	0.00%
2003-08-06	0	7.250	7.250	7.300	7.250	7.300	478,379	3,485,267	7.2856	2.975	2.975	2.995	2.975	2.995	1,165,911	2.9893	-2.68%
2003-08-05	0	7.450	7.450	7.500	7.400	7.550	802,250	5,980,350	7.4545	3.057	3.057	3.077	3.036	3.098	1,955,253	3.0586	-1.32%
2003-08-04	0	7.550	7.400	7.550	7.400	7.550	2,082,200	15,597,970	7.4911	3.098	3.036	3.098	3.036	3.098	5,074,762	3.0736	2.03%
2003-08-01	0	7.400	7.400	7.450	7.250	7.450	3,395,217	24,913,069	7.3377	3.036	3.036	3.057	2.975	3.057	8,274,862	3.0107	2.78%
2003-07-31	0	7.200	7.200	7.250	7.100	7.250	1,555,000	11,202,000	7.2039	2.954	2.954	2.975	2.913	2.975	3,789,864	2.9558	1.41%
2003-07-30	0	7.100	7.100	7.150	7.050	7.150	1,043,000	7,465,650	7.1579	2.913	2.913	2.934	2.893	2.934	2,542,012	2.9369	-1.39%
2003-07-29	0	7.200	7.100	7.200	7.150	7.200	3,290,173	23,567,894	7.1631	2.954	2.913	2.954	2.934	2.954	8,018,848	2.9391	0.00%
2003-07-28	0	7.200	7.150	7.200	7.200	7.250	1,810,076	13,037,982	7.2030	2.954	2.934	2.954	2.954	2.975	4,411,538	2.9554	0.00%
2003-07-25	0	7.200	7.200	7.250	7.150	7.250	3,815,000	27,346,750	7.1682	2.954	2.954	2.975	2.934	2.975	9,297,962	2.9412	-0.69%
2003-07-24	0	7.250	7.200	7.250	7.000	7.250	3,005,107	21,291,728	7.0852	2.975	2.954	2.975	2.872	2.975	7,324,081	2.9071	3.57%
2003-07-23	0	7.000	7.000	7.050	7.000	7.100	2,842,000	20,078,900	7.0651	2.872	2.872	2.893	2.872	2.913	6,926,555	2.8988	-0.71%
2003-07-22	0	7.050	7.050	7.100	7.050	7.100	2,162,614	15,320,762	7.0844	2.893	2.893	2.913	2.893	2.913	5,270,748	2.9068	-1.40%
2003-07-21	0	7.150	7.150	7.200	7.000	7.300	3,506,000	25,171,350	7.1795	2.934	2.934	2.954	2.872	2.995	8,544,864	2.9458	2.14%
2003-07-18	0	7.000	6.950	7.000	6.850	7.000	2,004,100	13,894,944	6.9333	2.872	2.852	2.872	2.811	2.872	4,884,416	2.8448	0.72%
2003-07-17	0	6.950	6.850	6.950	6.800	6.950	1,896,100	13,003,860	6.8582	2.852	2.811	2.852	2.790	2.852	4,621,197	2.8140	1.46%
2003-07-16	0	6.850	6.800	6.850	6.800	6.900	1,432,000	9,812,500	6.8523	2.811	2.790	2.811	2.790	2.831	3,490,087	2.8115	0.74%
2003-07-15	0	6.800	6.800	6.850	6.800	6.900	1,932,000	13,231,650	6.8487	2.790	2.790	2.811	2.790	2.831	4,708,693	2.8100	0.00%
2003-07-14	0	6.800	6.750	6.800	6.700	6.800	608,000	4,097,550	6.7394	2.790	2.770	2.790	2.749	2.790	1,481,825	2.7652	1.49%
2003-07-11	0	6.700	6.700	6.750	6.650	6.750	963,845	6,461,162	6.7035	2.749	2.749	2.770	2.729	2.770	2,349,094	2.7505	-0.74%
2003-07-10	0	6.750	6.700	6.750	6.700	6.750	524,348	3,520,012	6.7131	2.770	2.749	2.770	2.749	2.770	1,277,947	2.7544	0.75%
2003-07-09	0	6.700	6.700	6.750	6.700	6.800	1,237,000	8,329,650	6.7338	2.749	2.749	2.770	2.749	2.790	3,014,831	2.7629	-0.74%
2003-07-08	0	6.750	6.700	6.750	6.700	6.850	3,062,800	20,741,290	6.7720	2.770	2.749	2.770	2.749	2.811	7,464,692	2.7786	0.75%
2003-07-07	0	6.700	6.700	6.750	6.550	6.750	991,000	6,599,600	6.6595	2.749	2.749	2.770	2.687	2.770	2,415,277	2.7324	2.29%
2003-07-04	0	6.550	6.550	6.600	6.500	6.600	165,000	1,084,500	6.5727	2.687	2.687	2.708	2.667	2.708	402,140	2.6968	-0.76%
2003-07-03	0	6.600	6.550	6.600	6.600	6.650	1,833,000	12,068,500	6.5840	2.708	2.687	2.708	2.708	2.729	4,467,409	2.7015	0.00%
2003-07-02	0	6.600	6.550	6.700	6.400	6.750	3,792,446	24,823,515	6.5455	2.708	2.687	2.749	2.626	2.770	9,242,993	2.6857	3.94%
2003-06-30	0	6.350	6.350	6.550	6.350	6.650	2,240,576	14,680,086	6.5519	2.605	2.605	2.687	2.605	2.729	5,460,758	2.6883	-3.79%
2003-06-27	0	6.600	6.600	6.650	6.600	6.650	5,696,000	37,594,300	6.6001	2.708	2.708	2.729	2.708	2.729	13,882,357	2.7081	0.00%
2003-06-26	0	6.600	6.600	6.650	6.600	6.650	765,958	5,058,150	6.6037	2.708	2.708	2.729	2.708	2.729	1,866,802	2.7095	0.00%
2003-06-25	0	6.600	6.550	6.650	6.550	6.600	1,107,712	7,310,221	6.5994	2.708	2.687	2.729	2.687	2.708	2,699,728	2.7078	0.00%
2003-06-24	0	6.600	6.600	6.650	6.550	6.600	879,673	5,805,607	6.5997	2.708	2.708	2.729	2.687	2.708	2,143,949	2.7079	0.00%
2003-06-23	0	6.600	6.600	6.650	6.600	6.650	1,561,717	10,384,140	6.6492	2.708	2.708	2.729	2.708	2.729	3,806,235	2.7282	-0.75%
2003-06-20	0	6.650	6.650	6.700	6.550	6.650	2,082,000	13,790,900	6.6239	2.729	2.729	2.749	2.687	2.729	5,074,274	2.7178	-0.75%
2003-06-19	0	6.700	6.650	6.700	6.650	6.700	816,000	5,441,575	6.6686	2.749	2.729	2.749	2.729	2.749	1,988,765	2.7362	0.75%
2003-06-18	0	6.650	6.600	6.700	6.650	6.700	2,097,960	13,987,542	6.6672	2.729	2.708	2.749	2.729	2.749	5,113,172	2.7356	0.00%
2003-06-17	0	6.650	6.600	6.650	6.650	6.700	2,495,000	16,617,600	6.6604	2.729	2.708	2.729	2.729	2.749	6,080,843	2.7328	0.00%
2003-06-16	0	6.650	6.600	6.650	6.550	6.700	798,000	5,282,000	6.6190	2.729	2.708	2.729	2.687	2.749	1,944,895	2.7158	0.76%
2003-06-13	0	6.600	6.600	6.650	6.550	6.650	5,090,295	33,658,547	6.6123	2.708	2.708	2.729	2.687	2.729	12,406,126	2.7131	-0.75%
2003-06-12	0	6.650	6.650	6.700	6.600	6.650	1,763,598	11,680,545	6.6231	2.729	2.729	2.749	2.708	2.729	4,298,261	2.7175	0.76%
2003-06-11	0	6.600	6.550	6.600	6.600	6.650	877,086	5,798,172	6.6107	2.708	2.687	2.708	2.708	2.729	2,137,644	2.7124	0.00%
2003-06-10	0	6.600	6.550	6.650	6.500	6.650	2,070,000	13,673,600	6.6056	2.708	2.687	2.729	2.667	2.729	5,045,028	2.7103	0.00%
2003-06-09	0	6.600	6.550	6.600	6.550	6.600	1,590,000	10,454,400	6.5751	2.708	2.687	2.708	2.687	2.708	3,875,166	2.6978	0.00%
2003-06-06	0	6.600	6.550	6.600	6.550	6.600	341,402	2,244,993	6.5758	2.708	2.687	2.708	2.687	2.708	832,069	2.6981	0.76%
2003-06-05	0	6.550	6.500	6.550	6.500	6.600	1,697,802	11,172,253	6.5804	2.687	2.667	2.687	2.667	2.708	4,137,903	2.7000	0.77%
2003-06-03	0	6.500	6.500	6.550	6.500	6.550	797,248	5,207,212	6.5315	2.667	2.667	2.687	2.667	2.687	1,943,062	2.6799	0.00%
2003-06-02	0	6.500	6.500	6.550	6.500	6.550	462,000	3,004,250	6.5027	2.667	2.667	2.687	2.667	2.687	1,125,992	2.6681	0.00%
2003-05-30	0	6.500	6.500	6.550	6.500	6.600	530,191	3,471,503	6.5476	2.667	2.667	2.687	2.667	2.708	1,292,188	2.6865	-1.52%
2003-05-29	0	6.600	6.500	6.600	6.450	6.600	2,147,001	14,052,507	6.5452	2.708	2.667	2.708	2.646	2.708	5,232,696	2.6855	0.76%
2003-05-28	0	6.550	6.550	6.600	6.500	6.550	2,057,000	13,418,650	6.5234	2.687	2.687	2.708	2.667	2.687	5,013,344	2.6766	1.55%
2003-05-27	0	6.450	6.450	6.500	6.450	6.550	897,000	5,817,650	6.4857	2.646	2.646	2.667	2.646	2.687	2,186,179	2.6611	-1.53%
2003-05-26	0	6.550	6.500	6.550	6.450	6.550	1,424,719	9,293,680	6.5232	2.687	2.667	2.687	2.646	2.687	3,472,342	2.6765	0.77%
2003-05-23	0	6.500	6.450	6.500	6.450	6.500	151,000	980,150	6.4911	2.667	2.646	2.667	2.646	2.667	368,019	2.6633	0.78%
2003-05-22	0	6.450	6.450	6.500	6.400	6.450	246,000	1,585,850	6.4465	2.646	2.646	2.667	2.626	2.646	599,554	2.6450	0.00%
2003-05-21	0	6.450	6.400	6.450	6.400	6.500	113,000	728,250	6.4447	2.646	2.626	2.646	2.626	2.667	275,405	2.6443	-0.77%
2003-05-20	0	6.500	6.450	6.500	6.450	6.500	939,000	6,097,100	6.4932	2.667	2.646	2.667	2.646	2.667	2,288,542	2.6642	-2.99%
2003-05-19	0	6.700	6.550	6.700	6.450	6.700	2,167,000	14,203,500	6.5545	2.749	2.687	2.749	2.646	2.749	5,281,437	2.6893	4.69%
2003-05-16	0	6.400	6.400	6.450	6.300	6.450	492,000	3,139,150	6.3804	2.626	2.626	2.646	2.585	2.646	1,199,108	2.6179	0.79%
2003-05-15	0	6.350	6.300	6.350	6.250	6.350	1,166,000	7,351,100	6.3045	2.605	2.585	2.605	2.564	2.605	2,841,789	2.5868	0.79%
2003-05-14	0	6.300	6.300	6.350	6.300	6.400	718,307	4,535,449	6.3141	2.585	2.585	2.605	2.585	2.626	1,750,666	2.5907	-0.79%
2003-05-13	0	6.350	6.300	6.350	6.300	6.350	598,770	3,790,630	6.3307	2.605	2.585	2.605	2.585	2.605	1,459,329	2.5975	0.79%
2003-05-12	0	6.300	6.300	6.350	6.250	6.350	518,000	3,256,750	6.2872	2.585	2.585	2.605	2.564	2.605	1,262,476	2.5797	0.80%
2003-05-09	0	6.250	6.200	6.300	6.150	6.350	1,489,000	9,354,123	6.2822	2.564	2.544	2.585	2.523	2.605	3,629,008	2.5776	0.81%
2003-05-07	0	6.200	6.200	6.250	6.150	6.200	662,000	4,102,742	6.1975	2.544	2.544	2.564	2.523	2.544	1,613,434	2.5429	0.81%
2003-05-06	0	6.150	6.150	6.200	6.150	6.200	1,533,875	9,458,975	6.1667	2.523	2.523	2.544	2.523	2.544	3,738,378	2.5302	0.00%
2003-05-05	0	6.150	6.100	6.200	6.100	6.250	1,298,000	7,987,650	6.1538	2.523	2.503	2.544	2.503	2.564	3,163,501	2.5249	0.00%
2003-05-02	0	6.150	6.100	6.150	6.100	6.200	1,512,875	9,307,018	6.1519	2.523	2.503	2.523	2.503	2.544	3,687,196	2.5241	0.82%
2003-04-30	0	6.100	6.050	6.100	6.050	6.300	1,403,000	8,580,900	6.1161	2.503	2.482	2.503	2.482	2.585	3,419,408	2.5095	-1.61%
2003-04-29	0	6.200	6.150	6.200	5.900	6.200	2,400,534	14,368,532	5.9856	2.544	2.523	2.544	2.421	2.544	5,850,609	2.4559	5.98%
2003-04-28	0	5.850	5.850	5.900	5.750	5.850	666,752	3,895,786	5.8429	2.400	2.400	2.421	2.359	2.400	1,625,016	2.3974	0.00%
2003-04-25	0	5.850	5.800	5.850	5.800	5.850	224,000	1,306,550	5.8328	2.400	2.380	2.400	2.380	2.400	545,935	2.3932	0.00%
2003-04-24	0	5.850	5.850	5.900	5.800	5.950	1,420,000	8,315,750	5.8562	2.400	2.400	2.421	2.380	2.441	3,460,840	2.4028	-3.31%
2003-04-23	0	6.050	6.000	6.050	6.000	6.100	1,097,000	6,617,650	6.0325	2.482	2.462	2.482	2.462	2.503	2,673,621	2.4752	1.68%
2003-04-22	0	5.950	5.900	6.050	5.900	6.100	1,118,289	6,680,986	5.9743	2.441	2.421	2.482	2.421	2.503	2,725,507	2.4513	-1.65%
2003-04-17	0	6.050	6.000	6.100	6.000	6.050	368,000	2,214,842	6.0186	2.482	2.462	2.503	2.462	2.482	896,894	2.4695	0.00%
2003-04-16	0	6.050	6.050	6.100	6.000	6.150	399,000	2,417,550	6.0590	2.482	2.482	2.503	2.462	2.523	972,447	2.4860	-2.42%
2003-04-15	0	6.200	6.150	6.250	6.050	6.250	599,319	3,699,046	6.1721	2.544	2.523	2.564	2.482	2.564	1,460,667	2.5324	2.48%
2003-04-14	0	6.050	6.050	6.100	6.050	6.100	1,161,000	7,062,050	6.0827	2.482	2.482	2.503	2.482	2.503	2,829,603	2.4958	0.00%
2003-04-11	0	6.050	6.050	6.100	6.000	6.150	774,400	4,695,090	6.0629	2.482	2.482	2.503	2.462	2.523	1,887,377	2.4876	-0.49%
2003-04-10	0	6.200	6.200	6.250	6.200	6.300	3,248,000	20,174,800	6.2115	2.495	2.495	2.515	2.495	2.535	8,072,301	2.4993	-2.36%
2003-04-09	0	6.350	6.250	6.350	6.200	6.400	2,828,000	17,737,900	6.2722	2.555	2.515	2.555	2.495	2.575	7,028,469	2.5237	-2.31%
2003-04-08	0	6.500	6.450	6.500	6.450	6.600	995,424	6,484,214	6.5140	2.615	2.595	2.615	2.595	2.656	2,473,942	2.6210	-2.99%
2003-04-07	0	6.700	6.650	6.700	6.500	6.700	645,000	4,288,150	6.6483	2.696	2.676	2.696	2.615	2.696	1,603,028	2.6750	1.52%
2003-04-04	0	6.600	6.550	6.600	6.450	6.600	450,000	2,943,450	6.5410	2.656	2.635	2.656	2.595	2.656	1,118,391	2.6319	2.33%
2003-04-03	0	6.450	6.450	6.500	6.400	6.450	566,162	3,651,213	6.4491	2.595	2.595	2.615	2.575	2.595	1,407,091	2.5949	1.57%
2003-04-02	0	6.350	6.350	6.400	6.300	6.400	831,600	5,291,535	6.3631	2.555	2.555	2.575	2.535	2.575	2,066,787	2.5603	-0.78%
2003-04-01	0	6.400	6.400	6.500	6.300	6.450	1,651,000	10,539,944	6.3840	2.575	2.575	2.615	2.535	2.595	4,103,254	2.5687	0.00%
2003-03-31	0	6.400	6.350	6.500	6.400	6.650	1,746,275	11,400,066	6.5282	2.575	2.555	2.615	2.575	2.676	4,340,042	2.6267	-3.76%
2003-03-28	0	6.650	6.650	6.750	6.600	6.850	700,800	4,723,050	6.7395	2.676	2.676	2.716	2.656	2.756	1,741,708	2.7117	-0.75%
2003-03-27	0	6.700	6.650	6.750	6.650	6.750	386,381	2,578,307	6.6730	2.696	2.676	2.716	2.676	2.716	960,278	2.6850	-0.74%
2003-03-26	0	6.750	6.750	6.800	6.700	6.750	945,000	6,369,950	6.7407	2.716	2.716	2.736	2.696	2.716	2,348,622	2.7122	0.75%
2003-03-25	0	6.700	6.700	6.750	6.650	6.750	180,000	1,208,700	6.7150	2.696	2.696	2.716	2.676	2.716	447,357	2.7019	-0.74%
2003-03-24	0	6.750	6.700	6.750	6.700	6.750	869,000	5,848,400	6.7300	2.716	2.696	2.716	2.696	2.716	2,159,738	2.7079	0.75%
2003-03-21	0	6.700	6.700	6.750	6.700	6.750	657,000	4,407,600	6.7087	2.696	2.696	2.716	2.696	2.716	1,632,852	2.6993	-1.47%
2003-03-20	0	6.800	6.750	6.800	6.700	6.800	471,310	3,195,015	6.7790	2.736	2.716	2.736	2.696	2.736	1,171,354	2.7276	1.49%
2003-03-19	0	6.700	6.700	6.800	6.700	6.800	671,000	4,536,000	6.7601	2.696	2.696	2.736	2.696	2.736	1,667,646	2.7200	-0.74%
2003-03-18	0	6.750	6.700	6.750	6.650	6.750	240,201	1,612,158	6.7117	2.716	2.696	2.716	2.676	2.716	596,975	2.7005	1.50%
2003-03-17	0	6.650	6.650	6.700	6.650	6.800	225,165	1,505,814	6.6876	2.676	2.676	2.696	2.676	2.736	559,606	2.6908	-2.21%
2003-03-14	0	6.800	6.650	6.800	6.650	6.800	1,467,330	9,830,579	6.6996	2.736	2.676	2.736	2.676	2.736	3,646,776	2.6957	1.49%
2003-03-13	0	6.700	6.700	6.750	6.600	6.750	1,685,675	11,266,193	6.6835	2.696	2.696	2.716	2.656	2.716	4,189,432	2.6892	0.00%
2003-03-12	0	6.700	6.650	6.700	6.550	6.750	2,423,067	16,018,492	6.6108	2.696	2.676	2.696	2.635	2.716	6,022,083	2.6600	2.29%
2003-03-11	0	6.550	6.550	6.600	6.500	6.600	229,000	1,504,800	6.5712	2.635	2.635	2.656	2.615	2.656	569,137	2.6440	0.77%
2003-03-10	0	6.500	6.500	6.600	6.450	6.600	394,000	2,581,725	6.5526	2.615	2.615	2.656	2.595	2.656	979,214	2.6365	-2.26%
2003-03-07	0	6.650	6.600	6.650	6.600	6.650	149,000	990,650	6.6487	2.676	2.656	2.676	2.656	2.676	370,312	2.6752	0.00%
2003-03-06	0	6.650	6.700	6.750	6.650	6.700	245,085	1,635,494	6.6732	2.676	2.696	2.716	2.676	2.696	609,113	2.6850	0.00%
2003-03-05	0	6.650	6.600	6.700	6.650	6.750	150,469	997,985	6.6325	2.676	2.656	2.696	2.676	2.716	373,963	2.6687	0.00%
2003-03-04	0	6.650	6.600	6.650	6.650	6.700	331,183	2,203,241	6.6526	2.676	2.656	2.676	2.676	2.696	823,094	2.6768	0.00%
2003-03-03	0	6.650	6.650	6.800	6.650	6.800	695,850	4,639,558	6.6675	2.676	2.676	2.736	2.676	2.736	1,729,406	2.6827	0.76%
2003-02-28	0	6.600	6.600	6.650	6.600	6.650	197,100	1,309,190	6.6423	2.656	2.656	2.676	2.656	2.676	489,855	2.6726	-0.75%
2003-02-27	0	6.650	6.650	6.700	6.650	6.700	579,000	3,864,300	6.6741	2.676	2.676	2.696	2.676	2.696	1,438,997	2.6854	-1.48%
2003-02-26	0	6.750	6.750	6.800	6.700	6.750	498,000	3,360,500	6.7480	2.716	2.716	2.736	2.696	2.716	1,237,687	2.7151	0.00%
2003-02-25	0	6.750	6.650	6.750	6.650	6.750	591,500	3,952,125	6.6815	2.716	2.676	2.716	2.676	2.716	1,470,063	2.6884	1.50%
2003-02-24	0	6.650	6.650	6.700	6.650	6.700	139,000	924,850	6.6536	2.676	2.676	2.696	2.676	2.696	345,459	2.6772	0.00%
2003-02-21	0	6.650	6.650	6.700	6.650	6.750	452,000	3,028,650	6.7006	2.676	2.676	2.696	2.676	2.716	1,123,362	2.6961	-2.21%
2003-02-20	0	6.800	6.750	6.850	6.750	6.850	1,089,000	7,406,150	6.8009	2.736	2.716	2.756	2.716	2.756	2,706,507	2.7364	-0.73%
2003-02-19	0	6.850	6.800	6.850	6.750	6.850	1,170,000	7,941,150	6.7873	2.756	2.736	2.756	2.716	2.756	2,907,818	2.7310	2.24%
2003-02-18	0	6.700	6.650	6.750	6.650	6.700	65,000	433,700	6.6723	2.696	2.676	2.716	2.676	2.696	161,545	2.6847	0.00%
2003-02-17	0	6.700	6.650	6.700	6.600	6.700	323,000	2,160,400	6.6885	2.696	2.676	2.696	2.656	2.696	802,757	2.6912	1.52%
2003-02-14	0	6.600	6.550	6.650	6.550	6.600	327,000	2,158,100	6.5997	2.656	2.635	2.676	2.635	2.656	812,698	2.6555	-0.75%
2003-02-13	0	6.650	6.600	6.650	6.600	6.650	362,973	2,405,984	6.6285	2.676	2.656	2.676	2.656	2.676	902,102	2.6671	-0.75%
2003-02-12	0	6.700	6.650	6.700	6.600	6.700	734,006	4,893,090	6.6663	2.696	2.676	2.696	2.656	2.696	1,824,236	2.6823	2.29%
2003-02-11	0	6.550	6.550	6.600	6.550	6.600	272,000	1,793,600	6.5941	2.635	2.635	2.656	2.635	2.656	676,006	2.6532	-0.76%
2003-02-10	0	6.600	6.600	6.650	6.550	6.650	822,000	5,429,400	6.6051	2.656	2.656	2.676	2.635	2.676	2,042,928	2.6577	-1.49%
2003-02-07	0	6.700	6.650	6.700	6.550	6.700	322,320	2,124,298	6.5906	2.696	2.676	2.696	2.635	2.696	801,067	2.6518	2.29%
2003-02-06	0	6.550	6.550	6.600	6.550	6.550	1,075,000	7,041,250	6.5500	2.635	2.635	2.656	2.635	2.635	2,671,713	2.6355	-0.76%
2003-02-05	0	6.600	6.550	6.600	6.550	6.600	200,000	1,323,860	6.6193	2.656	2.635	2.656	2.635	2.656	497,063	2.6634	0.00%
2003-02-04	0	6.600	6.600	6.750	6.600	6.800	787,950	5,306,580	6.7347	2.656	2.656	2.716	2.656	2.736	1,958,303	2.7098	0.00%
2003-01-30	0	6.600	6.550	6.600	6.550	6.600	47,067	309,825	6.5826	2.656	2.635	2.656	2.635	2.656	116,976	2.6486	-0.75%
2003-01-29	0	6.650	6.550	6.650	6.550	6.650	1,170,500	7,721,375	6.5966	2.676	2.635	2.676	2.635	2.676	2,909,061	2.6543	2.31%
2003-01-28	0	6.500	6.500	6.550	6.500	6.600	716,249	4,680,494	6.5347	2.615	2.615	2.635	2.615	2.656	1,780,104	2.6293	-2.26%
2003-01-27	0	6.650	6.600	6.650	6.500	6.650	1,834,000	12,108,600	6.6023	2.676	2.656	2.676	2.615	2.676	4,558,067	2.6565	-0.75%
2003-01-24	0	6.700	6.650	6.750	6.600	6.700	778,000	5,192,000	6.6735	2.696	2.676	2.716	2.656	2.696	1,933,575	2.6852	0.75%
2003-01-23	0	6.650	6.600	6.700	6.650	6.650	193,770	1,288,417	6.6492	2.676	2.656	2.696	2.676	2.676	481,579	2.6754	0.76%
2003-01-22	0	6.600	6.600	6.700	6.600	6.650	244,000	1,614,200	6.6156	2.656	2.656	2.696	2.656	2.676	606,417	2.6619	-0.75%
2003-01-21	0	6.650	6.650	6.700	6.650	6.650	46,000	305,900	6.6500	2.676	2.676	2.696	2.676	2.676	114,324	2.6757	-1.48%
2003-01-20	0	6.750	6.700	6.800	6.700	6.750	218,000	1,464,850	6.7195	2.716	2.696	2.736	2.696	2.716	541,799	2.7037	-0.74%
2003-01-17	0	6.800	6.700	6.800	6.700	6.800	1,750,250	11,798,592	6.7411	2.736	2.696	2.736	2.696	2.736	4,349,922	2.7124	1.49%
2003-01-16	0	6.700	6.650	6.750	6.650	6.800	463,000	3,115,450	6.7288	2.696	2.676	2.716	2.676	2.736	1,150,701	2.7074	-1.47%
2003-01-15	0	6.800	6.800	6.850	6.750	6.850	3,056,984	20,735,929	6.7831	2.736	2.736	2.756	2.716	2.756	7,597,566	2.7293	1.49%
2003-01-14	0	6.700	6.650	6.700	6.600	6.700	1,570,000	10,411,900	6.6318	2.696	2.676	2.696	2.656	2.696	3,901,944	2.6684	1.52%
2003-01-13	0	6.600	6.600	6.650	6.550	6.650	776,210	5,131,186	6.6106	2.656	2.656	2.676	2.635	2.676	1,929,126	2.6599	0.00%
2003-01-10	0	6.600	6.550	6.600	6.550	6.650	1,650,000	10,858,200	6.5807	2.656	2.635	2.656	2.635	2.676	4,100,769	2.6478	0.76%
2003-01-09	0	6.550	6.550	6.600	6.550	6.600	171,000	1,121,850	6.5605	2.635	2.635	2.656	2.635	2.656	424,989	2.6397	0.00%
2003-01-08	0	6.550	6.500	6.600	6.500	6.600	1,799,856	11,761,349	6.5346	2.635	2.615	2.656	2.615	2.656	4,473,208	2.6293	0.77%
2003-01-07	0	6.500	6.500	6.550	6.450	6.550	2,310,000	14,954,950	6.4740	2.615	2.615	2.635	2.595	2.635	5,741,076	2.6049	0.00%
2003-01-06	0	6.500	6.450	6.500	6.450	6.650	1,505,737	9,830,830	6.5289	2.615	2.595	2.615	2.595	2.676	3,742,230	2.6270	-2.26%
2003-01-03	0	6.650	6.600	6.650	6.600	6.650	1,072,000	7,082,500	6.6068	2.676	2.656	2.676	2.656	2.676	2,664,257	2.6583	0.76%
2003-01-02	0	6.600	6.500	6.600	6.400	6.650	602,306	3,961,239	6.5768	2.656	2.615	2.656	2.575	2.676	1,496,920	2.6463	3.12%
2002-12-31	0	6.400	6.400	6.500	6.350	6.550	688,892	4,443,281	6.4499	2.575	2.575	2.615	2.555	2.635	1,712,113	2.5952	-1.54%
2002-12-30	0	6.500	6.450	6.500	6.500	6.550	549,306	3,577,254	6.5123	2.615	2.595	2.615	2.615	2.635	1,365,198	2.6203	-0.76%
2002-12-27	0	6.550	6.550	6.600	6.550	6.600	76,906	506,655	6.5880	2.635	2.635	2.656	2.635	2.656	191,136	2.6508	-0.76%
2002-12-24	0	6.600	6.600	6.650	6.600	6.650	104,153	689,717	6.6222	2.656	2.656	2.676	2.656	2.676	258,853	2.6645	0.00%
2002-12-23	0	6.600	6.600	6.650	6.600	6.600	164,169	1,086,982	6.6211	2.656	2.656	2.676	2.656	2.656	408,012	2.6641	0.00%
2002-12-20	0	6.600	6.550	6.600	6.600	6.700	669,192	4,436,939	6.6303	2.656	2.635	2.656	2.656	2.696	1,663,153	2.6678	0.76%
2002-12-19	0	6.550	6.550	6.650	6.550	6.650	1,013,000	6,722,700	6.6364	2.635	2.635	2.676	2.635	2.676	2,517,623	2.6703	-0.76%
2002-12-18	0	6.600	6.550	6.600	6.550	6.650	346,160	2,285,722	6.6031	2.656	2.635	2.656	2.635	2.676	860,316	2.6568	-1.49%
2002-12-17	0	6.700	6.650	6.700	6.650	6.750	592,153	3,966,183	6.6979	2.696	2.676	2.696	2.676	2.716	1,471,686	2.6950	1.52%
2002-12-16	0	6.600	6.600	6.650	6.600	6.650	161,320	1,065,936	6.6076	2.656	2.656	2.676	2.656	2.676	400,931	2.6587	-0.75%
2002-12-13	0	6.650	6.600	6.650	6.600	6.700	943,262	6,247,205	6.6230	2.676	2.656	2.676	2.656	2.696	2,344,303	2.6648	0.00%
2002-12-12	0	6.650	6.650	6.750	6.600	6.750	1,827,209	12,259,377	6.7093	2.676	2.676	2.716	2.656	2.716	4,541,189	2.6996	1.53%
2002-12-11	0	6.550	6.550	6.650	6.550	6.650	1,577,863	10,424,430	6.6067	2.635	2.635	2.676	2.635	2.676	3,921,486	2.6583	-2.24%
2002-12-10	0	6.700	6.650	6.700	6.550	6.700	2,676,000	17,659,350	6.5992	2.696	2.676	2.696	2.635	2.696	6,650,701	2.6553	1.52%
2002-12-09	0	6.600	6.600	6.650	6.600	6.700	1,900,912	12,601,810	6.6293	2.656	2.656	2.676	2.656	2.696	4,724,364	2.6674	-0.75%
2002-12-06	0	6.650	6.650	6.700	6.650	6.800	1,333,001	8,958,057	6.7202	2.676	2.676	2.696	2.676	2.736	3,312,927	2.7040	-2.21%
2002-12-05	0	6.800	6.750	6.800	6.700	6.800	1,716,000	11,616,562	6.7696	2.736	2.716	2.736	2.696	2.736	4,264,800	2.7238	0.74%
2002-12-04	0	6.750	6.750	6.800	6.700	6.800	3,885,153	26,247,620	6.7559	2.716	2.716	2.736	2.696	2.736	9,655,827	2.7183	-1.46%
2002-12-03	0	6.850	6.800	6.850	6.650	6.900	2,932,437	19,896,177	6.7849	2.756	2.736	2.756	2.676	2.776	7,288,028	2.7300	2.24%
2002-12-02	0	6.700	6.650	6.700	6.550	6.700	8,768,496	57,744,068	6.5854	2.696	2.676	2.696	2.635	2.696	21,792,469	2.6497	3.08%
2002-11-29	0	6.500	6.500	6.550	6.450	6.750	14,133,878	92,833,498	6.5682	2.615	2.615	2.635	2.595	2.716	35,127,131	2.6428	0.78%
2002-11-28	0	6.450	6.450	6.500	6.450	6.550	4,885,000	31,623,497	6.4736	2.595	2.595	2.615	2.595	2.635	12,140,761	2.6047	0.00%
2002-11-27	0	6.450	6.400	6.450	6.400	6.550	3,191,553	20,656,692	6.4723	2.595	2.575	2.595	2.575	2.635	7,932,013	2.6042	-1.53%
2002-11-26	0	6.550	6.500	6.550	6.500	6.600	1,260,540	8,256,263	6.5498	2.635	2.615	2.635	2.615	2.656	3,132,838	2.6354	-0.76%
2002-11-25	0	6.600	6.550	6.600	6.600	6.650	930,153	6,142,460	6.6037	2.656	2.635	2.656	2.656	2.676	2,311,723	2.6571	0.00%
2002-11-22	0	6.600	6.600	6.650	6.550	6.650	1,331,306	8,790,485	6.6029	2.656	2.656	2.676	2.635	2.676	3,308,714	2.6568	0.76%
2002-11-21	0	6.550	6.550	6.600	6.550	6.650	940,076	6,186,957	6.5813	2.635	2.635	2.656	2.635	2.676	2,336,384	2.6481	-0.76%
2002-11-20	0	6.600	6.600	6.650	6.550	6.650	228,936	1,511,774	6.6035	2.656	2.656	2.676	2.635	2.676	568,978	2.6570	-0.75%
2002-11-19	0	6.650	6.600	6.650	6.450	6.650	2,429,306	15,910,554	6.5494	2.676	2.656	2.676	2.595	2.676	6,037,589	2.6352	2.31%
2002-11-18	0	6.500	6.550	6.600	6.500	6.800	1,999,153	13,210,983	6.6083	2.615	2.635	2.656	2.615	2.736	4,968,524	2.6589	-3.70%
2002-11-15	0	6.750	6.700	6.750	6.700	6.800	1,773,153	11,943,140	6.7355	2.716	2.696	2.716	2.696	2.736	4,406,843	2.7101	0.75%
2002-11-14	0	6.700	6.650	6.700	6.650	6.800	1,932,909	13,049,941	6.7515	2.696	2.676	2.696	2.676	2.736	4,803,887	2.7165	0.75%
2002-11-13	0	6.650	6.650	6.700	6.600	6.700	1,918,844	12,791,800	6.6664	2.676	2.676	2.696	2.656	2.696	4,768,931	2.6823	-0.75%
2002-11-12	0	6.700	6.700	6.750	6.650	6.750	963,000	6,449,200	6.6970	2.696	2.696	2.716	2.676	2.716	2,393,358	2.6946	-1.47%
2002-11-11	0	6.800	6.750	6.800	6.650	6.800	2,370,000	15,861,300	6.6925	2.736	2.716	2.736	2.676	2.736	5,890,195	2.6928	-2.58%
2002-11-08	0	7.300	7.250	7.300	7.100	7.300	2,339,153	16,935,052	7.2398	2.808	2.789	2.808	2.732	2.808	6,080,054	2.7853	1.39%
2002-11-07	0	7.200	7.150	7.200	7.150	7.250	1,745,875	12,587,003	7.2096	2.770	2.751	2.770	2.751	2.789	4,537,973	2.7737	0.00%
2002-11-06	0	7.200	7.200	7.250	7.100	7.200	2,402,806	17,225,088	7.1687	2.770	2.770	2.789	2.732	2.770	6,245,504	2.7580	1.41%
2002-11-05	0	7.100	7.100	7.150	7.050	7.200	341,356	2,427,213	7.1105	2.732	2.732	2.751	2.712	2.770	887,271	2.7356	-0.70%
2002-11-04	0	7.150	7.100	7.150	7.050	7.150	1,304,153	9,311,986	7.1403	2.751	2.732	2.751	2.712	2.751	3,389,825	2.7470	2.14%
2002-11-01	0	7.000	7.000	7.050	7.000	7.050	390,153	2,744,579	7.0346	2.693	2.693	2.712	2.693	2.712	1,014,107	2.7064	-0.71%
2002-10-31	0	7.050	7.050	7.100	7.000	7.150	977,306	6,919,888	7.0806	2.712	2.712	2.732	2.693	2.751	2,540,267	2.7241	-1.40%
2002-10-30	0	7.150	7.100	7.150	7.100	7.150	637,085	4,541,012	7.1278	2.751	2.732	2.751	2.732	2.751	1,655,946	2.7422	0.70%
2002-10-29	0	7.100	7.100	7.150	7.100	7.200	618,153	4,407,402	7.1300	2.732	2.732	2.751	2.732	2.770	1,606,737	2.7431	-1.39%
2002-10-28	0	7.200	7.200	7.250	7.150	7.200	640,153	4,608,409	7.1989	2.770	2.770	2.789	2.751	2.770	1,663,920	2.7696	0.70%
2002-10-25	0	7.150	7.100	7.150	7.050	7.150	672,612	4,787,076	7.1171	2.751	2.732	2.751	2.712	2.751	1,748,290	2.7381	0.00%
2002-10-24	0	7.150	7.150	7.200	7.050	7.150	1,702,136	12,111,422	7.1154	2.751	2.751	2.770	2.712	2.751	4,424,284	2.7375	0.00%
2002-10-23	0	7.150	7.150	7.200	6.950	7.200	3,420,806	24,110,052	7.0481	2.751	2.751	2.770	2.674	2.770	8,891,545	2.7116	3.62%
2002-10-22	0	6.900	6.900	6.950	6.800	6.900	1,019,500	7,027,450	6.8930	2.655	2.655	2.674	2.616	2.655	2,649,940	2.6519	1.47%
2002-10-21	0	6.800	6.750	6.800	6.750	6.900	310,154	2,118,584	6.8307	2.616	2.597	2.616	2.597	2.655	806,169	2.6280	0.00%
2002-10-18	0	6.800	6.800	6.850	6.800	6.950	1,301,306	8,935,807	6.8668	2.616	2.616	2.635	2.616	2.674	3,382,425	2.6418	-1.45%
2002-10-17	0	6.900	6.850	6.900	6.750	6.950	1,142,153	7,821,784	6.8483	2.655	2.635	2.655	2.597	2.674	2,968,746	2.6347	2.99%
2002-10-16	0	6.700	6.700	6.750	6.700	6.800	1,198,141	8,071,033	6.7363	2.578	2.578	2.597	2.578	2.616	3,114,273	2.5916	0.75%
2002-10-15	0	6.650	6.650	6.700	6.600	6.650	1,763,396	11,668,484	6.6171	2.558	2.558	2.578	2.539	2.558	4,583,515	2.5458	2.31%
2002-10-11	0	6.500	6.500	6.550	6.450	6.600	1,524,890	9,978,232	6.5436	2.501	2.501	2.520	2.481	2.539	3,963,577	2.5175	1.56%
2002-10-10	0	6.400	6.350	6.400	6.300	6.400	1,250,000	7,961,000	6.3688	2.462	2.443	2.462	2.424	2.462	3,249,068	2.4502	0.00%
2002-10-09	0	6.400	6.350	6.450	6.300	6.450	2,034,763	12,982,406	6.3803	2.462	2.443	2.481	2.424	2.481	5,288,867	2.4547	0.00%
2002-10-08	0	6.400	6.400	6.450	6.400	6.500	1,845,306	11,900,354	6.4490	2.462	2.462	2.481	2.462	2.501	4,796,420	2.4811	-1.54%
2002-10-07	0	6.500	6.500	6.550	6.450	6.500	426,112	2,764,618	6.4880	2.501	2.501	2.520	2.481	2.501	1,107,573	2.4961	-1.52%
2002-10-04	0	6.600	6.550	6.600	6.500	6.600	1,992,382	13,126,907	6.5885	2.539	2.520	2.539	2.501	2.539	5,178,708	2.5348	1.54%
2002-10-03	0	6.500	6.400	6.500	6.300	6.500	782,656	5,019,166	6.4130	2.501	2.462	2.501	2.424	2.501	2,034,322	2.4672	2.36%
2002-10-02	0	6.350	6.300	6.400	6.350	6.650	4,624,916	29,910,900	6.4673	2.443	2.424	2.462	2.443	2.558	12,021,333	2.4882	-2.31%
2002-09-30	0	6.500	6.450	6.500	6.450	6.650	3,775,571	24,900,701	6.5952	2.501	2.481	2.501	2.481	2.558	9,813,669	2.5373	-2.99%
2002-09-27	0	6.700	6.700	6.750	6.700	6.850	2,303,051	15,596,599	6.7721	2.578	2.578	2.597	2.578	2.635	5,986,215	2.6054	-0.74%
2002-09-26	0	6.750	6.750	6.800	6.750	6.900	1,760,959	11,957,056	6.7901	2.597	2.597	2.616	2.597	2.655	4,577,180	2.6123	0.75%
2002-09-25	0	6.700	6.650	6.700	6.650	6.800	2,017,102	13,562,684	6.7238	2.578	2.558	2.578	2.558	2.616	5,242,961	2.5868	-0.74%
2002-09-24	0	6.750	6.700	6.750	6.750	6.850	1,787,153	12,099,240	6.7701	2.597	2.578	2.597	2.597	2.635	4,645,265	2.6046	-2.17%
2002-09-23	0	6.900	6.900	7.000	6.900	7.000	519,767	3,603,407	6.9327	2.655	2.655	2.693	2.655	2.693	1,351,007	2.6672	-1.43%
2002-09-20	0	7.000	6.950	7.000	6.850	7.000	2,034,751	14,183,082	6.9704	2.693	2.674	2.693	2.635	2.693	5,288,835	2.6817	0.72%
2002-09-19	0	6.950	6.950	7.000	6.950	7.100	5,923,109	41,749,757	7.0486	2.674	2.674	2.693	2.674	2.732	15,395,667	2.7118	-0.71%
2002-09-18	0	7.000	7.000	7.050	7.000	7.050	1,881,491	13,205,721	7.0188	2.693	2.693	2.712	2.693	2.712	4,890,474	2.7003	-2.78%
2002-09-17	0	7.200	7.100	7.200	7.050	7.250	1,733,102	12,380,174	7.1434	2.770	2.732	2.770	2.712	2.789	4,504,773	2.7482	3.60%
2002-09-16	0	6.950	6.950	7.000	6.950	7.100	2,994,000	20,963,450	7.0018	2.674	2.674	2.693	2.674	2.732	7,782,167	2.6938	-2.80%
2002-09-13	0	7.150	7.100	7.150	7.100	7.200	2,417,189	17,251,476	7.1370	2.751	2.732	2.751	2.732	2.770	6,282,889	2.7458	-1.38%
2002-09-12	0	7.250	7.200	7.250	7.200	7.300	1,692,091	12,253,800	7.2418	2.789	2.770	2.789	2.770	2.808	4,398,175	2.7861	0.00%
2002-09-11	0	7.250	7.200	7.250	7.200	7.300	297,985	2,159,999	7.2487	2.789	2.770	2.789	2.770	2.808	774,539	2.7888	0.00%
2002-09-10	0	7.250	7.200	7.250	7.100	7.250	846,323	6,093,707	7.2002	2.789	2.770	2.789	2.732	2.789	2,199,809	2.7701	2.11%
2002-09-09	0	7.100	7.100	7.150	7.000	7.100	529,000	3,739,450	7.0689	2.732	2.732	2.751	2.693	2.732	1,375,006	2.7196	1.43%
2002-09-06	0	7.000	7.000	7.050	7.000	7.100	1,498,066	10,513,812	7.0183	2.693	2.693	2.712	2.693	2.732	3,893,855	2.7001	-1.41%
2002-09-05	0	7.100	7.100	7.150	7.000	7.150	793,466	5,627,644	7.0925	2.732	2.732	2.751	2.693	2.751	2,062,420	2.7287	0.71%
2002-09-04	0	7.050	7.000	7.050	6.900	7.100	1,347,556	9,442,981	7.0075	2.712	2.693	2.712	2.655	2.732	3,502,641	2.6960	0.71%
2002-09-03	0	7.000	6.950	7.000	7.000	7.150	1,370,153	9,651,544	7.0441	2.693	2.674	2.693	2.693	2.751	3,561,376	2.7101	-2.10%
2002-09-02	0	7.150	7.050	7.250	7.000	7.250	801,750	5,654,575	7.0528	2.751	2.712	2.789	2.693	2.789	2,083,952	2.7134	1.42%
2002-08-30	0	7.050	7.000	7.050	7.000	7.150	4,660,068	32,951,227	7.0710	2.712	2.693	2.712	2.693	2.751	12,112,702	2.7204	-1.40%
2002-08-29	0	7.150	7.150	7.200	7.000	7.300	3,103,379	22,064,142	7.1097	2.751	2.751	2.770	2.693	2.808	8,066,471	2.7353	-0.69%
2002-08-28	1	7.200	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	0.00%
2002-08-27	0	7.200	7.200	7.250	7.150	7.300	626,352	4,516,234	7.2104	2.770	2.770	2.789	2.751	2.808	1,628,048	2.7740	0.00%
2002-08-26	0	7.200	7.200	7.250	7.200	7.250	87,204	630,319	7.2281	2.770	2.770	2.789	2.770	2.789	226,665	2.7808	0.00%
2002-08-23	0	7.200	7.200	7.250	7.200	7.300	492,979	3,569,945	7.2416	2.770	2.770	2.789	2.770	2.808	1,281,378	2.7860	0.70%
2002-08-22	0	7.150	7.100	7.200	7.100	7.200	330,051	2,362,015	7.1565	2.751	2.732	2.770	2.732	2.770	857,886	2.7533	0.00%
2002-08-21	0	7.150	7.150	7.200	7.150	7.200	279,960	2,012,445	7.1883	2.751	2.751	2.770	2.751	2.770	727,687	2.7655	0.00%
2002-08-20	0	7.150	7.100	7.200	7.100	7.300	378,170	2,713,349	7.1749	2.751	2.732	2.770	2.732	2.808	982,960	2.7604	-0.69%
2002-08-19	0	7.200	7.100	7.200	7.100	7.200	165,400	1,183,780	7.1571	2.770	2.732	2.770	2.732	2.770	429,917	2.7535	0.00%
2002-08-16	0	7.200	7.150	7.250	7.150	7.250	163,204	1,175,346	7.2017	2.770	2.751	2.789	2.751	2.789	424,209	2.7707	0.70%
2002-08-15	0	7.150	7.150	7.200	7.150	7.250	917,902	6,612,985	7.2045	2.751	2.751	2.770	2.751	2.789	2,385,861	2.7717	0.70%
2002-08-14	0	7.100	6.900	7.100	6.900	7.100	662,216	4,602,824	6.9506	2.732	2.655	2.732	2.655	2.732	1,721,268	2.6741	0.00%
2002-08-13	0	7.100	7.100	7.150	7.000	7.150	785,409	5,567,571	7.0888	2.732	2.732	2.751	2.693	2.751	2,041,478	2.7272	0.71%
2002-08-12	0	7.050	7.000	7.050	7.000	7.050	275,153	1,932,529	7.0235	2.712	2.693	2.712	2.693	2.712	715,193	2.7021	0.00%
2002-08-09	0	7.050	7.050	7.100	7.050	7.200	463,405	3,306,326	7.1349	2.712	2.712	2.732	2.712	2.770	1,204,507	2.7450	0.71%
2002-08-08	0	7.000	7.000	7.050	6.950	7.100	262,099	1,839,458	7.0182	2.693	2.693	2.712	2.674	2.732	681,262	2.7001	-1.41%
2002-08-07	0	7.100	7.000	7.100	6.950	7.100	607,263	4,253,854	7.0050	2.732	2.693	2.732	2.674	2.732	1,578,431	2.6950	3.65%
2002-08-06	0	6.850	6.850	6.900	6.850	6.900	975,000	6,694,000	6.8656	2.635	2.635	2.655	2.635	2.655	2,534,273	2.6414	-2.84%
2002-08-05	0	7.050	7.000	7.050	6.950	7.050	1,490,876	10,456,573	7.0137	2.712	2.693	2.712	2.674	2.712	3,875,166	2.6984	-0.70%
2002-08-02	0	7.100	7.100	7.150	6.950	7.100	985,472	6,935,717	7.0380	2.732	2.732	2.751	2.674	2.732	2,561,492	2.7077	0.00%
2002-08-01	0	7.100	7.100	7.200	7.050	7.200	2,280,153	16,251,086	7.1272	2.732	2.732	2.770	2.712	2.770	5,926,698	2.7420	-1.39%
2002-07-31	0	7.200	7.200	7.250	7.100	7.250	791,140	5,684,065	7.1847	2.770	2.770	2.789	2.732	2.789	2,056,374	2.7641	0.00%
2002-07-30	0	7.200	7.150	7.200	7.100	7.250	1,255,102	8,996,784	7.1682	2.770	2.751	2.770	2.732	2.789	3,262,329	2.7578	2.86%
2002-07-29	0	7.000	6.950	7.000	6.900	7.050	2,225,867	15,473,731	6.9518	2.693	2.674	2.693	2.655	2.712	5,785,594	2.6745	-0.71%
2002-07-26	0	7.050	7.000	7.050	6.950	7.150	2,283,265	16,110,877	7.0561	2.712	2.693	2.712	2.674	2.751	5,934,786	2.7147	0.00%
2002-07-25	0	7.050	7.050	7.100	7.050	7.250	1,101,498	7,841,479	7.1189	2.712	2.712	2.732	2.712	2.789	2,863,073	2.7388	0.00%
2002-07-24	0	7.050	7.050	7.150	6.950	7.250	1,994,102	14,108,294	7.0750	2.712	2.712	2.751	2.674	2.789	5,183,178	2.7219	-3.42%
2002-07-23	0	7.300	7.250	7.300	7.100	7.300	2,503,425	17,927,725	7.1613	2.808	2.789	2.808	2.732	2.808	6,507,038	2.7551	2.10%
2002-07-22	0	7.150	7.100	7.150	6.950	7.150	1,977,000	13,899,750	7.0307	2.751	2.732	2.751	2.674	2.751	5,138,726	2.7049	-0.69%
2002-07-19	0	7.200	7.200	7.250	7.200	7.300	1,587,330	11,518,317	7.2564	2.770	2.770	2.789	2.770	2.808	4,125,874	2.7917	-2.04%
2002-07-18	0	7.350	7.300	7.350	7.200	7.350	1,465,298	10,632,727	7.2564	2.828	2.808	2.828	2.770	2.828	3,808,682	2.7917	1.38%
2002-07-17	0	7.250	7.200	7.250	7.150	7.250	1,868,843	13,470,477	7.2079	2.789	2.770	2.789	2.751	2.789	4,857,598	2.7731	0.00%
2002-07-16	0	7.250	7.250	7.350	7.200	7.550	835,861	6,089,310	7.2851	2.789	2.789	2.828	2.770	2.905	2,172,615	2.8028	-0.68%
2002-07-15	0	7.300	7.300	7.400	7.250	7.350	1,740,487	12,773,244	7.3389	2.808	2.808	2.847	2.789	2.828	4,523,968	2.8235	0.00%
2002-07-12	0	7.300	7.250	7.350	7.250	7.300	690,851	5,023,482	7.2714	2.808	2.789	2.828	2.789	2.808	1,795,697	2.7975	0.69%
2002-07-11	0	7.250	7.200	7.300	7.200	7.400	2,046,218	14,817,166	7.2412	2.789	2.770	2.808	2.770	2.847	5,318,641	2.7859	-2.03%
2002-07-10	0	7.400	7.400	7.500	7.400	7.450	592,051	4,397,580	7.4277	2.847	2.847	2.885	2.847	2.866	1,538,891	2.8576	-1.33%
2002-07-09	0	7.500	7.450	7.500	7.450	7.500	321,430	2,401,280	7.4706	2.885	2.866	2.885	2.866	2.885	835,478	2.8741	0.67%
2002-07-08	0	7.450	7.450	7.500	7.400	7.700	1,328,059	9,930,998	7.4778	2.866	2.866	2.885	2.847	2.962	3,451,963	2.8769	-0.67%
2002-07-05	0	7.500	7.500	7.550	7.500	7.650	301,000	2,277,300	7.5658	2.885	2.885	2.905	2.885	2.943	782,376	2.9108	-1.96%
2002-07-04	0	7.650	7.600	7.650	7.350	7.650	1,231,676	9,237,611	7.5000	2.943	2.924	2.943	2.828	2.943	3,201,439	2.8855	4.08%
2002-07-03	0	7.350	7.300	7.400	7.150	7.400	1,443,667	10,571,936	7.3230	2.828	2.808	2.847	2.751	2.847	3,752,458	2.8173	1.38%
2002-07-02	0	7.250	7.200	7.250	7.200	7.350	2,494,524	18,062,699	7.2409	2.789	2.770	2.789	2.770	2.828	6,483,902	2.7858	-1.36%
2002-06-28	0	7.350	7.350	7.400	7.350	7.450	560,866	4,115,236	7.3373	2.828	2.828	2.847	2.828	2.866	1,457,833	2.8228	0.00%
2002-06-27	0	7.350	7.250	7.400	7.150	7.400	726,332	5,282,486	7.2728	2.828	2.789	2.847	2.751	2.847	1,887,922	2.7980	2.80%
2002-06-26	0	7.150	7.100	7.150	7.050	7.250	2,891,000	20,693,949	7.1581	2.751	2.732	2.751	2.712	2.789	7,514,444	2.7539	-1.38%
2002-06-25	0	7.250	7.200	7.250	7.200	7.400	930,150	6,762,853	7.2707	2.789	2.770	2.789	2.770	2.847	2,417,696	2.7972	-1.36%
2002-06-24	0	7.350	7.300	7.350	7.250	7.400	2,673,074	19,618,289	7.3392	2.828	2.808	2.828	2.789	2.847	6,947,999	2.8236	0.68%
2002-06-21	0	7.300	7.300	7.350	7.200	7.350	1,175,368	8,598,955	7.3160	2.808	2.808	2.828	2.770	2.828	3,055,080	2.8146	0.00%
2002-06-20	0	7.300	7.300	7.350	7.200	7.400	1,640,074	12,014,387	7.3255	2.808	2.808	2.828	2.770	2.847	4,262,969	2.8183	0.69%
2002-06-19	0	7.250	7.250	7.300	7.250	7.500	2,739,152	20,230,502	7.3857	2.789	2.789	2.808	2.789	2.885	7,119,753	2.8415	-2.03%
2002-06-18	0	7.400	7.400	7.450	7.400	7.600	1,494,000	11,158,300	7.4687	2.847	2.847	2.866	2.847	2.924	3,883,286	2.8734	-1.99%
2002-06-17	0	7.550	7.500	7.550	7.500	7.650	1,238,472	9,308,484	7.5161	2.905	2.885	2.905	2.885	2.943	3,219,104	2.8916	-0.66%
2002-06-14	0	7.600	7.550	7.600	7.550	7.700	1,121,000	8,559,428	7.6355	2.924	2.905	2.924	2.905	2.962	2,913,764	2.9376	-1.30%
2002-06-13	0	7.700	7.600	7.700	7.600	7.750	485,920	3,718,620	7.6527	2.962	2.924	2.962	2.924	2.982	1,263,030	2.9442	0.00%
2002-06-12	0	7.700	7.650	7.700	7.600	7.750	780,047	5,975,690	7.6607	2.962	2.943	2.962	2.924	2.982	2,027,541	2.9473	0.65%
2002-06-11	0	7.650	7.600	7.650	7.550	7.700	422,327	3,213,168	7.6082	2.943	2.924	2.943	2.905	2.962	1,097,735	2.9271	-0.65%
2002-06-10	0	7.700	7.600	7.700	7.600	7.700	1,410,794	10,751,204	7.6207	2.962	2.924	2.962	2.924	2.962	3,667,012	2.9319	0.65%
2002-06-07	0	7.650	7.600	7.650	7.600	7.750	595,000	4,553,150	7.6524	2.943	2.924	2.943	2.924	2.982	1,546,556	2.9441	-1.29%
2002-06-06	0	7.750	7.700	7.750	7.550	7.800	2,244,899	17,237,927	7.6787	2.982	2.962	2.982	2.905	3.001	5,835,063	2.9542	4.03%
2002-06-05	0	7.450	7.450	7.500	7.450	7.550	2,011,386	15,075,099	7.4949	2.866	2.866	2.885	2.866	2.905	5,228,104	2.8835	0.68%
2002-06-04	0	7.400	7.400	7.450	7.300	7.500	1,383,583	10,242,633	7.4030	2.847	2.847	2.866	2.808	2.885	3,596,284	2.8481	0.00%
2002-06-03	0	7.400	7.350	7.450	7.350	7.450	1,206,149	8,924,203	7.3989	2.847	2.828	2.866	2.828	2.866	3,135,088	2.8466	0.00%
2002-05-31	0	7.400	7.300	7.400	7.300	7.400	1,004,200	7,376,880	7.3460	2.847	2.808	2.847	2.808	2.847	2,610,171	2.8262	1.37%
2002-05-30	0	7.300	7.300	7.350	7.150	7.350	1,976,997	14,340,774	7.2538	2.808	2.808	2.828	2.751	2.828	5,138,718	2.7907	-0.68%
2002-05-29	0	7.350	7.300	7.400	7.250	7.450	2,508,225	18,404,181	7.3375	2.828	2.808	2.847	2.789	2.866	6,519,515	2.8229	1.38%
2002-05-28	0	7.250	7.250	7.300	7.200	7.350	1,341,238	9,789,802	7.2991	2.789	2.789	2.808	2.770	2.828	3,486,219	2.8081	-1.36%
2002-05-27	0	7.350	7.300	7.350	7.300	7.500	2,223,558	16,368,135	7.3612	2.828	2.808	2.828	2.808	2.885	5,779,593	2.8321	-2.00%
2002-05-24	0	7.500	7.450	7.500	7.450	7.650	962,345	7,219,468	7.5020	2.885	2.866	2.885	2.866	2.943	2,501,379	2.8862	-0.66%
2002-05-23	0	7.550	7.500	7.550	7.450	7.700	1,313,076	9,874,578	7.5202	2.905	2.885	2.905	2.866	2.962	3,413,018	2.8932	-0.66%
2002-05-22	0	7.600	7.550	7.650	7.450	7.650	1,033,149	7,788,075	7.5382	2.924	2.905	2.943	2.866	2.943	2,685,417	2.9001	2.01%
2002-05-21	0	7.450	7.500	7.600	7.400	7.850	3,023,650	22,827,803	7.5498	2.866	2.885	2.924	2.847	3.020	7,859,235	2.9046	-4.49%
2002-05-17	0	7.800	7.800	7.850	7.750	7.900	1,402,850	10,972,115	7.8213	3.001	3.001	3.020	2.982	3.039	3,646,364	3.0091	-0.64%
2002-05-16	0	7.850	7.800	7.850	7.750	7.850	550,000	4,289,750	7.7995	3.020	3.001	3.020	2.982	3.020	1,429,590	3.0007	-0.63%
2002-05-15	0	7.900	7.850	7.900	7.750	7.900	1,182,271	9,266,327	7.8377	3.039	3.020	3.039	2.982	3.039	3,073,023	3.0154	0.64%
2002-05-14	0	7.850	7.800	7.850	7.750	7.900	1,301,974	10,157,775	7.8018	3.020	3.001	3.020	2.982	3.039	3,384,162	3.0016	0.64%
2002-05-13	0	7.800	7.750	7.800	7.700	7.800	1,395,000	10,829,150	7.7628	3.001	2.982	3.001	2.962	3.001	3,625,960	2.9866	1.30%
2002-05-10	0	7.700	7.700	7.750	7.550	7.700	2,523,500	19,293,000	7.6453	2.962	2.962	2.982	2.905	2.962	6,559,218	2.9414	0.65%
2002-05-09	0	7.650	7.600	7.650	7.600	7.800	1,810,440	13,921,220	7.6894	2.943	2.924	2.943	2.924	3.001	4,705,794	2.9583	0.00%
2002-05-08	0	7.650	7.650	7.700	7.600	7.850	2,474,000	19,098,900	7.7198	2.943	2.943	2.962	2.924	3.020	6,430,555	2.9700	-1.29%
2002-05-07	0	7.750	7.750	7.800	7.600	7.800	2,611,745	20,132,688	7.7085	2.982	2.982	3.001	2.924	3.001	6,788,589	2.9657	0.65%
2002-05-06	0	7.700	7.700	7.750	7.650	7.800	1,405,000	10,802,750	7.6888	2.962	2.962	2.982	2.943	3.001	3,651,952	2.9581	-1.91%
2002-05-03	0	7.850	7.800	7.850	7.700	7.850	8,942,475	69,669,960	7.7909	3.020	3.001	3.020	2.962	3.020	23,243,767	2.9974	2.61%
2002-05-02	0	7.650	7.650	7.700	7.300	7.750	6,225,000	47,090,250	7.5647	2.943	2.943	2.962	2.808	2.982	16,180,358	2.9103	6.25%
2002-04-30	0	7.200	7.200	7.300	7.050	7.300	1,907,000	13,767,408	7.2194	2.770	2.770	2.808	2.712	2.808	4,956,778	2.7775	0.70%
2002-04-29	0	7.150	7.150	7.200	7.100	7.250	1,982,000	14,219,584	7.1744	2.751	2.751	2.770	2.732	2.789	5,151,722	2.7602	-1.38%
2002-04-26	0	7.250	7.250	7.300	7.150	7.300	2,378,651	17,188,037	7.2260	2.789	2.789	2.808	2.751	2.808	6,182,719	2.7800	0.00%
2002-04-25	0	7.250	7.250	7.300	7.100	7.300	2,140,500	15,480,650	7.2323	2.789	2.789	2.808	2.732	2.808	5,563,704	2.7824	0.69%
2002-04-24	0	7.200	7.200	7.250	7.150	7.250	2,650,000	19,018,850	7.1769	2.770	2.770	2.789	2.751	2.789	6,888,024	2.7611	0.00%
2002-04-23	0	7.200	7.150	7.200	6.950	7.200	2,720,986	19,397,849	7.1290	2.770	2.751	2.770	2.674	2.770	7,072,535	2.7427	2.13%
2002-04-22	0	7.050	6.950	7.050	6.950	7.050	1,669,000	11,686,950	7.0024	2.712	2.674	2.712	2.674	2.712	4,338,155	2.6940	2.17%
2002-04-19	0	6.900	6.900	6.950	6.850	7.000	2,122,000	14,654,232	6.9059	2.655	2.655	2.674	2.635	2.693	5,515,618	2.6569	0.00%
2002-04-18	0	6.900	6.900	6.950	6.800	6.950	1,148,000	7,901,600	6.8829	2.655	2.655	2.674	2.616	2.674	2,983,944	2.6480	0.73%
2002-04-17	0	6.850	6.800	6.850	6.750	6.900	2,695,000	18,372,500	6.8173	2.635	2.616	2.635	2.597	2.655	7,004,990	2.6228	2.24%
2002-04-16	0	6.700	6.700	6.750	6.550	6.750	2,655,000	17,675,350	6.6574	2.578	2.578	2.597	2.520	2.597	6,901,020	2.5613	0.75%
2002-04-15	0	6.650	6.650	6.700	6.650	6.750	1,311,568	8,780,642	6.6948	2.558	2.558	2.578	2.558	2.597	3,409,099	2.5756	0.76%
2002-04-12	0	6.600	6.600	6.650	6.500	6.650	1,038,000	6,826,000	6.5761	2.539	2.539	2.558	2.501	2.558	2,698,026	2.5300	0.76%
2002-04-11	0	6.550	6.550	6.600	6.550	6.650	1,458,000	9,599,040	6.5837	2.520	2.520	2.539	2.520	2.558	3,789,713	2.5329	0.00%
2002-04-10	0	6.550	6.550	6.600	6.550	6.600	985,000	6,462,650	6.5611	2.520	2.520	2.539	2.520	2.539	2,560,266	2.5242	-0.76%
2002-04-09	0	6.600	6.600	6.650	6.600	6.700	714,743	4,740,051	6.6318	2.539	2.539	2.558	2.539	2.578	1,857,799	2.5514	-1.49%
2002-04-08	0	6.700	6.600	6.700	6.550	6.700	2,868,850	19,059,360	6.6436	2.578	2.539	2.578	2.520	2.578	7,456,871	2.5559	2.29%
2002-04-04	0	6.550	6.550	6.600	6.550	6.650	3,574,000	23,474,650	6.5682	2.520	2.520	2.539	2.520	2.558	9,289,735	2.5269	-1.50%
2002-04-03	0	6.650	6.650	6.700	6.650	6.800	801,000	5,364,550	6.6973	2.558	2.558	2.578	2.558	2.616	2,082,003	2.5766	-0.75%
2002-04-02	0	6.700	6.700	6.750	6.650	6.750	2,862,262	19,237,603	6.7211	2.578	2.578	2.597	2.558	2.597	7,439,747	2.5858	0.75%
2002-03-28	0	6.650	6.650	6.700	6.550	6.800	3,259,000	21,859,350	6.7074	2.558	2.558	2.578	2.520	2.616	8,470,970	2.5805	-0.75%
2002-03-27	0	6.700	6.650	6.700	6.650	6.750	2,198,000	14,707,800	6.6914	2.578	2.558	2.578	2.558	2.597	5,713,161	2.5744	0.75%
2002-03-26	0	6.650	6.600	6.650	6.600	6.700	1,205,000	7,978,150	6.6209	2.558	2.539	2.558	2.539	2.578	3,132,101	2.5472	-0.75%
2002-03-25	0	6.700	6.700	6.750	6.650	6.800	2,242,346	15,038,564	6.7066	2.578	2.578	2.597	2.558	2.616	5,828,428	2.5802	0.75%
2002-03-22	0	6.650	6.600	6.650	6.600	6.750	1,277,000	8,462,550	6.6269	2.558	2.539	2.558	2.539	2.597	3,319,248	2.5495	-0.75%
2002-03-21	0	6.700	6.650	6.700	6.600	6.700	375,000	2,495,600	6.6549	2.578	2.558	2.578	2.539	2.578	974,720	2.5603	0.75%
2002-03-20	0	6.650	6.650	6.700	6.650	6.800	1,173,000	7,884,850	6.7220	2.558	2.558	2.578	2.558	2.616	3,048,925	2.5861	-0.75%
2002-03-19	0	6.700	6.650	6.700	6.650	6.800	1,165,000	7,783,700	6.6813	2.578	2.558	2.578	2.558	2.616	3,028,131	2.5705	-1.47%
2002-03-18	0	6.800	6.800	6.850	6.800	6.850	1,060,000	7,236,000	6.8264	2.616	2.616	2.635	2.616	2.635	2,755,210	2.6263	0.00%
2002-03-15	0	6.800	6.750	6.800	6.750	6.900	987,800	6,726,850	6.8099	2.616	2.597	2.616	2.597	2.655	2,567,543	2.6200	-0.44%
2002-03-14	0	6.950	6.950	7.000	6.850	7.000	2,224,581	15,414,293	6.9291	2.628	2.628	2.647	2.590	2.647	5,883,843	2.6198	0.72%
2002-03-13	0	6.900	6.850	6.900	6.850	7.000	2,139,000	14,752,150	6.8968	2.609	2.590	2.609	2.590	2.647	5,657,488	2.6075	0.00%
2002-03-12	0	6.900	6.850	6.900	6.850	7.050	2,507,950	17,426,260	6.9484	2.609	2.590	2.609	2.590	2.665	6,633,332	2.6271	-1.43%
2002-03-11	0	7.000	6.950	7.000	6.950	7.000	963,383	6,733,275	6.9892	2.647	2.628	2.647	2.628	2.647	2,548,073	2.6425	0.00%
2002-03-08	0	7.000	6.950	7.000	6.850	7.000	3,864,000	26,664,250	6.9007	2.647	2.628	2.647	2.590	2.647	10,219,979	2.6090	2.19%
2002-03-07	0	6.850	6.850	6.900	6.750	7.000	5,856,492	40,475,223	6.9112	2.590	2.590	2.609	2.552	2.647	15,489,965	2.6130	0.00%
2002-03-06	0	6.850	6.800	6.850	6.700	6.900	5,424,000	36,703,217	6.7668	2.590	2.571	2.590	2.533	2.609	14,346,057	2.5584	3.01%
2002-03-05	0	6.650	6.650	6.700	6.550	6.700	4,130,000	27,476,700	6.6530	2.514	2.514	2.533	2.476	2.533	10,923,528	2.5154	1.53%
2002-03-04	0	6.550	6.550	6.600	6.500	6.650	3,139,000	20,480,950	6.5247	2.476	2.476	2.495	2.458	2.514	8,302,410	2.4669	0.00%
2002-03-01	0	6.550	6.550	6.600	6.500	6.750	3,839,000	25,355,450	6.6047	2.476	2.476	2.495	2.458	2.552	10,153,856	2.4971	-2.24%
2002-02-28	0	6.700	6.650	6.700	6.650	6.750	2,607,000	17,482,050	6.7058	2.533	2.514	2.533	2.514	2.552	6,895,312	2.5354	-0.74%
2002-02-27	0	6.750	6.750	6.800	6.750	6.850	3,091,000	20,941,550	6.7750	2.552	2.552	2.571	2.552	2.590	8,175,454	2.5615	0.75%
2002-02-26	0	6.700	6.700	6.750	6.700	6.850	878,500	5,943,725	6.7658	2.533	2.533	2.552	2.533	2.590	2,323,564	2.5580	-0.74%
2002-02-25	0	6.750	6.700	6.750	6.700	6.800	1,000,136	6,756,891	6.7560	2.552	2.533	2.552	2.533	2.571	2,645,282	2.5543	-0.74%
2002-02-22	0	6.800	6.750	6.800	6.750	6.800	1,883,000	12,751,400	6.7719	2.571	2.552	2.571	2.552	2.571	4,980,388	2.5603	0.00%
2002-02-21	0	6.800	6.800	6.850	6.800	6.950	1,678,000	11,506,550	6.8573	2.571	2.571	2.590	2.571	2.628	4,438,179	2.5926	-0.73%
2002-02-20	0	6.850	6.800	6.850	6.800	6.900	1,570,000	10,708,150	6.8205	2.590	2.571	2.590	2.571	2.609	4,152,528	2.5787	-0.72%
2002-02-19	0	6.900	6.850	6.900	6.850	6.950	1,033,552	7,099,536	6.8691	2.609	2.590	2.609	2.590	2.628	2,733,664	2.5971	0.00%
2002-02-18	0	6.900	6.850	6.900	6.850	6.950	1,565,810	10,799,787	6.8973	2.609	2.590	2.609	2.590	2.628	4,141,445	2.6077	-0.72%
2002-02-15	0	6.950	6.900	6.950	6.900	7.100	1,617,000	11,271,150	6.9704	2.628	2.609	2.628	2.609	2.684	4,276,839	2.6354	-0.71%
2002-02-11	0	7.000	6.950	7.000	6.800	7.000	3,530,000	24,195,000	6.8541	2.647	2.628	2.647	2.571	2.647	9,336,575	2.5914	1.45%
2002-02-08	0	6.900	6.850	6.900	6.800	6.900	2,554,025	17,734,515	6.9438	2.609	2.590	2.609	2.571	2.609	6,755,197	2.6253	0.73%
2002-02-07	0	6.850	6.850	6.900	6.800	6.950	2,881,000	19,825,600	6.8815	2.590	2.590	2.609	2.571	2.628	7,620,020	2.6018	-0.72%
2002-02-06	0	6.900	6.850	6.900	6.800	6.900	1,748,500	12,015,650	6.8720	2.609	2.590	2.609	2.571	2.609	4,624,646	2.5982	0.73%
2002-02-05	0	6.850	6.800	6.850	6.750	6.850	2,956,287	20,044,302	6.7802	2.590	2.571	2.590	2.552	2.590	7,819,149	2.5635	-0.72%
2002-02-04	0	6.900	6.850	6.900	6.750	6.950	1,566,000	10,754,200	6.8673	2.609	2.590	2.609	2.552	2.628	4,141,948	2.5964	1.47%
2002-02-01	0	6.800	6.750	6.800	6.750	6.900	607,000	4,143,450	6.8261	2.571	2.552	2.571	2.552	2.609	1,605,468	2.5808	-0.73%
2002-01-31	0	6.850	6.850	6.900	6.800	6.900	3,473,000	23,891,650	6.8793	2.590	2.590	2.609	2.571	2.609	9,185,814	2.6009	1.48%
2002-01-30	0	6.750	6.750	6.800	6.700	6.900	2,346,875	15,968,338	6.8041	2.552	2.552	2.571	2.533	2.609	6,207,301	2.5725	-2.88%
2002-01-29	0	6.950	6.900	6.950	6.850	6.950	4,103,000	28,451,450	6.9343	2.628	2.609	2.628	2.590	2.628	10,852,115	2.6217	1.46%
2002-01-28	0	6.850	6.800	6.850	6.800	6.900	5,208,000	35,424,748	6.8020	2.590	2.571	2.590	2.571	2.609	13,774,754	2.5717	1.48%
2002-01-25	0	6.750	6.700	6.750	6.700	6.800	7,219,500	48,778,005	6.7564	2.552	2.533	2.552	2.533	2.571	19,095,015	2.5545	0.00%
2002-01-24	0	6.750	6.750	6.800	6.700	6.900	7,057,500	48,062,475	6.8101	2.552	2.552	2.571	2.533	2.609	18,666,537	2.5748	0.00%
2002-01-23	0	6.750	6.750	6.800	6.650	6.900	1,945,500	13,224,700	6.7976	2.552	2.552	2.571	2.514	2.609	5,145,696	2.5701	0.75%
2002-01-22	0	6.700	6.650	6.700	6.650	6.800	1,679,000	11,293,800	6.7265	2.533	2.514	2.533	2.514	2.571	4,440,824	2.5432	-0.74%
2002-01-21	0	6.750	6.750	6.800	6.700	6.900	865,000	5,897,400	6.8178	2.552	2.552	2.571	2.533	2.609	2,287,858	2.5777	-0.74%
2002-01-18	0	6.800	6.750	6.800	6.750	6.850	1,043,000	7,084,150	6.7921	2.571	2.552	2.571	2.552	2.590	2,758,654	2.5680	-0.73%
2002-01-17	0	6.850	6.800	6.850	6.700	6.850	1,406,000	9,523,650	6.7736	2.590	2.571	2.590	2.533	2.590	3,718,760	2.5610	0.00%
2002-01-16	0	6.850	6.800	6.850	6.800	6.950	1,789,000	12,312,200	6.8822	2.590	2.571	2.590	2.571	2.628	4,731,766	2.6020	0.00%
2002-01-15	0	6.850	6.850	6.950	6.800	6.950	1,455,100	10,036,260	6.8973	2.590	2.590	2.628	2.571	2.628	3,848,626	2.6078	-1.44%
2002-01-14	0	6.950	6.950	7.050	6.900	7.150	2,181,500	15,361,700	7.0418	2.628	2.628	2.665	2.609	2.703	5,769,897	2.6624	-2.11%
2002-01-11	0	7.100	7.100	7.150	7.050	7.250	2,500,000	17,852,100	7.1408	2.684	2.684	2.703	2.665	2.741	6,612,305	2.6998	-2.07%
2002-01-10	0	7.250	7.200	7.250	7.100	7.250	2,271,500	16,265,175	7.1605	2.741	2.722	2.741	2.684	2.741	6,007,940	2.7073	0.69%
2002-01-09	0	7.200	7.150	7.200	7.150	7.400	5,045,000	36,504,550	7.2358	2.722	2.703	2.722	2.703	2.798	13,343,632	2.7357	-2.04%
2002-01-08	0	7.350	7.300	7.350	7.200	7.350	2,861,005	20,888,735	7.3012	2.779	2.760	2.779	2.722	2.779	7,567,135	2.7605	0.68%
2002-01-07	0	7.300	7.250	7.300	7.150	7.300	4,542,000	32,967,150	7.2583	2.760	2.741	2.760	2.703	2.760	12,013,236	2.7442	2.10%
2002-01-04	0	7.150	7.050	7.150	7.000	7.150	3,967,000	28,099,600	7.0833	2.703	2.665	2.703	2.647	2.703	10,492,406	2.6781	2.14%
2002-01-03	0	7.000	6.950	7.000	6.950	7.000	480,000	3,357,000	6.9938	2.647	2.628	2.647	2.628	2.647	1,269,563	2.6442	0.72%
2002-01-02	0	6.950	6.950	7.000	6.900	7.050	452,000	3,153,800	6.9774	2.628	2.628	2.647	2.609	2.665	1,195,505	2.6380	0.72%
2001-12-31	0	6.900	6.900	6.950	6.900	6.950	501,000	3,471,350	6.9288	2.609	2.609	2.628	2.609	2.628	1,325,106	2.6197	-0.72%
2001-12-28	0	6.950	6.950	7.000	6.950	7.050	1,041,000	7,284,584	6.9977	2.628	2.628	2.647	2.628	2.665	2,753,364	2.6457	-1.42%
2001-12-27	0	7.050	7.000	7.050	7.000	7.100	1,070,989	7,543,411	7.0434	2.665	2.647	2.665	2.647	2.684	2,832,682	2.6630	0.71%
2001-12-24	0	7.000	6.950	7.000	6.950	7.000	321,000	2,244,450	6.9921	2.647	2.628	2.647	2.628	2.647	849,020	2.6436	0.72%
2001-12-21	0	6.950	6.900	6.950	6.900	7.050	1,854,000	12,954,560	6.9874	2.628	2.609	2.628	2.609	2.665	4,903,685	2.6418	-3.47%
2001-12-20	0	7.200	7.200	7.250	6.950	7.200	2,560,000	18,143,750	7.0874	2.722	2.722	2.741	2.628	2.722	6,771,000	2.6796	3.60%
2001-12-19	0	6.950	6.950	7.000	6.900	7.050	980,000	6,859,300	6.9993	2.628	2.628	2.647	2.609	2.665	2,592,024	2.6463	0.72%
2001-12-18	0	6.900	6.850	6.900	6.800	7.000	725,000	4,983,000	6.8731	2.609	2.590	2.609	2.571	2.647	1,917,568	2.5986	0.00%
2001-12-17	0	6.900	6.900	6.950	6.900	7.000	685,000	4,758,050	6.9461	2.609	2.609	2.628	2.609	2.647	1,811,772	2.6262	-1.43%
2001-12-14	0	7.000	6.950	7.000	6.850	7.000	763,267	5,292,989	6.9346	2.647	2.628	2.647	2.590	2.647	2,018,782	2.6219	-0.71%
2001-12-13	0	7.050	7.000	7.050	6.900	7.150	2,787,000	19,510,300	7.0005	2.665	2.647	2.665	2.609	2.703	7,371,398	2.6468	0.00%
2001-12-12	0	7.050	7.050	7.150	7.050	7.200	1,995,000	14,149,900	7.0927	2.665	2.665	2.703	2.665	2.722	5,276,619	2.6816	-1.40%
2001-12-11	0	7.150	7.100	7.150	7.050	7.150	1,807,000	12,802,108	7.0847	2.703	2.684	2.703	2.665	2.703	4,779,374	2.6786	-0.69%
2001-12-10	0	7.200	7.150	7.200	7.150	7.250	1,853,000	13,322,450	7.1897	2.722	2.703	2.722	2.703	2.741	4,901,041	2.7183	0.00%
2001-12-07	0	7.200	7.150	7.200	7.050	7.200	3,320,200	23,654,979	7.1246	2.722	2.703	2.722	2.665	2.722	8,781,670	2.6937	1.41%
2001-12-06	0	7.100	7.050	7.100	7.000	7.200	5,779,000	40,953,550	7.0866	2.684	2.665	2.684	2.647	2.722	15,285,004	2.6793	1.43%
2001-12-05	0	7.000	7.000	7.050	6.850	7.050	6,200,417	42,852,748	6.9113	2.647	2.647	2.665	2.590	2.665	16,399,620	2.6130	2.94%
2001-12-04	0	6.800	6.750	6.800	6.550	6.800	5,678,000	37,721,350	6.6434	2.571	2.552	2.571	2.476	2.571	15,017,867	2.5118	3.03%
2001-12-03	0	6.600	6.550	6.600	6.500	6.700	2,998,055	19,811,532	6.6081	2.495	2.476	2.495	2.458	2.533	7,929,622	2.4984	-0.75%
2001-11-30	0	6.650	6.550	6.600	6.600	6.900	6,686,857	45,113,921	6.7467	2.514	2.476	2.495	2.495	2.609	17,686,215	2.5508	-0.75%
2001-11-29	0	6.700	6.700	6.750	6.600	6.800	3,445,500	23,115,530	6.7089	2.533	2.533	2.552	2.495	2.571	9,113,079	2.5365	-1.47%
2001-11-28	0	6.800	6.750	6.800	6.750	6.950	2,233,200	15,223,153	6.8167	2.571	2.552	2.571	2.552	2.628	5,906,640	2.5773	-2.86%
2001-11-27	0	7.000	7.000	7.050	6.900	7.100	3,600,000	25,186,350	6.9962	2.647	2.647	2.665	2.609	2.684	9,521,719	2.6451	-0.71%
2001-11-26	0	7.050	7.000	7.050	6.800	7.050	6,094,000	42,141,350	6.9152	2.665	2.647	2.665	2.571	2.665	16,118,155	2.6145	5.22%
2001-11-23	0	6.700	6.700	6.750	6.700	6.800	1,278,000	8,610,950	6.7378	2.533	2.533	2.552	2.533	2.571	3,380,210	2.5475	-0.74%
2001-11-22	0	6.750	6.750	6.800	6.700	6.850	2,081,000	14,078,150	6.7651	2.552	2.552	2.571	2.533	2.590	5,504,083	2.5578	0.00%
2001-11-21	0	6.750	6.750	6.800	6.650	6.900	3,617,000	24,341,450	6.7297	2.552	2.552	2.571	2.514	2.609	9,566,683	2.5444	-0.74%
2001-11-20	0	6.800	6.800	6.850	6.700	6.900	4,553,100	30,979,110	6.8040	2.571	2.571	2.590	2.533	2.609	12,042,595	2.5725	0.00%
2001-11-19	0	6.800	6.800	6.850	6.750	6.850	2,183,000	14,807,900	6.7833	2.571	2.571	2.590	2.552	2.590	5,773,865	2.5646	0.74%
2001-11-16	0	6.750	6.700	6.750	6.600	6.900	7,418,000	49,973,500	6.7368	2.552	2.533	2.552	2.495	2.609	19,620,032	2.5471	3.05%
2001-11-15	0	6.550	6.550	6.600	6.300	6.650	6,441,876	42,033,075	6.5250	2.476	2.476	2.495	2.382	2.514	17,038,260	2.4670	1.55%
2001-11-14	0	6.450	6.400	6.450	6.300	6.450	4,728,200	30,269,390	6.4019	2.439	2.420	2.439	2.382	2.439	12,505,720	2.4204	3.20%
2001-11-13	0	6.250	6.200	6.250	6.200	6.350	3,721,000	23,369,700	6.2805	2.363	2.344	2.363	2.344	2.401	9,841,755	2.3745	-1.57%
2001-11-12	0	6.350	6.350	6.400	6.350	6.450	2,734,000	17,494,850	6.3990	2.401	2.401	2.420	2.401	2.439	7,231,217	2.4194	-0.78%
2001-11-09	0	6.400	6.400	6.450	6.300	6.450	6,635,000	42,492,200	6.4043	2.420	2.420	2.439	2.382	2.439	17,549,058	2.4213	-0.78%
2001-11-08	0	6.450	6.400	6.450	6.350	6.500	5,477,500	35,361,925	6.4559	2.439	2.420	2.439	2.401	2.458	14,487,560	2.4408	1.10%
2001-11-07	0	6.700	6.650	6.700	6.650	6.750	4,253,520	28,470,558	6.6934	2.412	2.394	2.412	2.394	2.430	11,814,504	2.4098	1.52%
2001-11-06	0	6.600	6.600	6.650	6.600	6.700	3,937,000	26,153,450	6.6430	2.376	2.376	2.394	2.376	2.412	10,935,343	2.3916	0.00%
2001-11-05	0	6.600	6.550	6.600	6.550	6.650	4,600,000	30,362,950	6.6006	2.376	2.358	2.376	2.358	2.394	12,776,880	2.3764	0.76%
2001-11-02	0	6.550	6.550	6.600	6.500	6.600	3,453,000	22,637,880	6.5560	2.358	2.358	2.376	2.340	2.376	9,590,993	2.3603	0.00%
2001-11-01	0	6.550	6.550	6.600	6.550	6.600	1,106,930	7,258,442	6.5573	2.358	2.358	2.376	2.358	2.376	3,074,590	2.3608	0.00%
2001-10-31	0	6.550	6.500	6.550	6.450	6.600	3,450,400	22,438,750	6.5032	2.358	2.340	2.358	2.322	2.376	9,583,771	2.3413	1.55%
2001-10-30	0	6.450	6.450	6.500	6.400	6.550	3,042,974	19,760,381	6.4938	2.322	2.322	2.340	2.304	2.358	8,452,112	2.3379	-0.77%
2001-10-29	0	6.500	6.500	6.550	6.450	6.600	2,521,000	16,452,900	6.5263	2.340	2.340	2.358	2.322	2.376	7,002,286	2.3496	-0.76%
2001-10-26	0	6.550	6.550	6.600	6.550	6.700	4,161,000	27,522,260	6.6143	2.358	2.358	2.376	2.358	2.412	11,557,522	2.3813	0.00%
2001-10-24	0	6.550	6.550	6.600	6.400	6.650	5,154,000	33,896,400	6.5767	2.358	2.358	2.376	2.304	2.394	14,315,661	2.3678	0.77%
2001-10-23	0	6.500	6.450	6.500	6.350	6.500	3,142,456	20,192,477	6.4257	2.340	2.322	2.340	2.286	2.340	8,728,431	2.3134	3.17%
2001-10-22	0	6.300	6.250	6.300	6.250	6.350	3,632,000	22,903,150	6.3059	2.268	2.250	2.268	2.250	2.286	10,088,180	2.2703	0.00%
2001-10-19	0	6.300	6.300	6.350	6.300	6.400	2,067,000	13,119,900	6.3473	2.268	2.268	2.286	2.268	2.304	5,741,263	2.2852	0.00%
2001-10-18	0	6.300	6.300	6.350	6.250	6.350	5,055,000	31,923,900	6.3153	2.268	2.268	2.286	2.250	2.286	14,040,681	2.2737	-2.33%
2001-10-17	0	6.450	6.400	6.450	6.350	6.450	2,968,000	19,081,650	6.4291	2.322	2.304	2.322	2.286	2.322	8,243,865	2.3146	1.57%
2001-10-16	0	6.350	6.300	6.350	6.300	6.400	1,624,000	10,315,400	6.3518	2.286	2.268	2.286	2.268	2.304	4,510,794	2.2868	0.79%
2001-10-15	0	6.300	6.300	6.350	6.300	6.400	2,907,000	18,463,480	6.3514	2.268	2.268	2.286	2.268	2.304	8,074,433	2.2867	-1.56%
2001-10-12	0	6.400	6.350	6.400	6.350	6.500	4,701,000	30,224,300	6.4293	2.304	2.286	2.304	2.286	2.340	13,057,416	2.3147	-1.54%
2001-10-11	0	6.500	6.450	6.500	6.400	6.650	4,564,344	29,557,250	6.4757	2.340	2.322	2.340	2.304	2.394	12,677,843	2.3314	0.78%
2001-10-10	0	6.450	6.400	6.450	6.400	6.700	4,417,000	28,802,590	6.5208	2.322	2.304	2.322	2.304	2.412	12,268,583	2.3477	-2.27%
2001-10-09	0	6.600	6.600	6.650	6.500	6.700	2,100,000	13,846,500	6.5936	2.376	2.376	2.394	2.340	2.412	5,832,924	2.3739	1.54%
2001-10-08	0	6.500	6.400	6.500	6.350	6.500	1,559,000	9,997,500	6.4128	2.340	2.304	2.340	2.286	2.340	4,330,251	2.3088	-2.26%
2001-10-05	0	6.650	6.600	6.650	6.550	6.700	1,475,000	9,733,650	6.5991	2.394	2.376	2.394	2.358	2.412	4,096,934	2.3758	0.00%
2001-10-04	0	6.650	6.650	6.700	6.450	6.700	3,736,000	24,703,422	6.6123	2.394	2.394	2.412	2.322	2.412	10,377,049	2.3806	3.91%
2001-10-03	0	6.400	6.400	6.450	6.400	6.500	1,930,000	12,423,205	6.4369	2.304	2.304	2.322	2.304	2.340	5,360,735	2.3174	0.79%
2001-09-28	0	6.350	6.300	6.350	6.250	6.400	3,660,000	23,120,850	6.3172	2.286	2.268	2.286	2.250	2.304	10,165,953	2.2743	0.00%
2001-09-27	0	6.350	6.300	6.350	6.250	6.400	2,112,130	13,337,833	6.3149	2.286	2.268	2.286	2.250	2.304	5,866,616	2.2735	0.00%
2001-09-26	0	6.350	6.350	6.400	6.200	6.500	3,922,000	25,086,881	6.3965	2.286	2.286	2.304	2.232	2.340	10,893,679	2.3029	1.60%
2001-09-25	0	6.250	6.200	6.350	6.250	6.600	4,636,154	29,780,755	6.4236	2.250	2.232	2.286	2.250	2.376	12,877,301	2.3127	-2.34%
2001-09-24	0	6.400	6.350	6.400	6.100	6.450	2,300,000	14,515,000	6.3109	2.304	2.286	2.304	2.196	2.322	6,388,440	2.2721	4.92%
2001-09-21	0	6.100	6.100	6.300	6.100	6.450	1,575,612	9,773,622	6.2031	2.196	2.196	2.268	2.196	2.322	4,376,393	2.2333	-6.15%
2001-09-20	0	6.500	6.500	6.550	6.500	6.600	1,495,000	9,811,150	6.5626	2.340	2.340	2.358	2.340	2.376	4,152,486	2.3627	-2.99%
2001-09-19	0	6.700	6.650	6.800	6.650	6.800	1,458,000	9,803,200	6.7237	2.412	2.394	2.448	2.394	2.448	4,049,716	2.4207	-0.74%
2001-09-18	0	6.750	6.700	6.750	6.650	6.900	2,522,000	17,062,900	6.7656	2.430	2.412	2.430	2.394	2.484	7,005,064	2.4358	0.75%
2001-09-17	0	6.700	6.650	6.700	6.600	7.250	1,876,000	12,674,350	6.7561	2.412	2.394	2.412	2.376	2.610	5,210,745	2.4323	-8.84%
2001-09-14	0	7.350	7.250	7.350	7.150	7.350	1,222,000	8,839,850	7.2339	2.646	2.610	2.646	2.574	2.646	3,394,206	2.6044	2.80%
2001-09-13	0	7.150	7.150	7.200	7.000	7.250	1,372,000	9,789,250	7.1350	2.574	2.574	2.592	2.520	2.610	3,810,843	2.5688	-1.38%
2001-09-12	0	7.250	7.150	7.250	7.000	7.500	1,485,000	10,609,600	7.1445	2.610	2.574	2.610	2.520	2.700	4,124,710	2.5722	-5.23%
2001-09-11	0	7.650	7.600	7.650	7.600	7.650	635,000	4,854,400	7.6447	2.754	2.736	2.754	2.736	2.754	1,763,765	2.7523	-0.65%
2001-09-10	0	7.700	7.650	7.700	7.600	7.750	2,226,000	17,073,470	7.6700	2.772	2.754	2.772	2.736	2.790	6,182,899	2.7614	-0.65%
2001-09-07	0	7.750	7.700	7.750	7.500	7.750	2,745,200	21,105,040	7.6880	2.790	2.772	2.790	2.700	2.790	7,625,020	2.7679	0.00%
2001-09-06	0	7.750	7.700	7.750	7.700	7.800	1,532,000	11,810,150	7.7090	2.790	2.772	2.790	2.772	2.808	4,255,257	2.7754	-0.64%
2001-09-05	0	7.800	7.750	7.800	7.700	7.800	2,090,000	16,180,000	7.7416	2.808	2.790	2.808	2.772	2.808	5,805,148	2.7872	0.00%
2001-09-04	0	7.800	7.750	7.800	7.600	7.850	3,010,000	23,338,800	7.7538	2.808	2.790	2.808	2.736	2.826	8,360,524	2.7915	2.63%
2001-09-03	0	7.600	7.600	7.650	7.550	7.750	1,015,384	7,718,642	7.6017	2.736	2.736	2.754	2.718	2.790	2,820,313	2.7368	0.00%
2001-08-31	0	7.600	7.600	7.650	7.500	7.650	1,374,000	10,475,650	7.6242	2.736	2.736	2.754	2.700	2.754	3,816,399	2.7449	-0.65%
2001-08-30	0	7.650	7.650	7.700	7.500	7.750	1,759,000	13,366,250	7.5988	2.754	2.754	2.772	2.700	2.790	4,885,768	2.7358	0.00%
2001-08-29	0	7.650	7.550	7.600	7.450	7.650	1,586,200	12,027,770	7.5828	2.754	2.718	2.736	2.682	2.754	4,405,802	2.7300	1.32%
2001-08-28	0	7.550	7.500	7.550	7.350	7.550	2,088,000	15,554,600	7.4495	2.718	2.700	2.718	2.646	2.718	5,799,593	2.6820	0.00%
2001-08-27	0	7.550	7.500	7.550	7.400	7.550	648,500	4,873,750	7.5154	2.718	2.700	2.718	2.664	2.718	1,801,262	2.7057	0.00%
2001-08-24	0	7.550	7.500	7.550	7.450	7.600	1,315,900	9,860,671	7.4935	2.718	2.700	2.718	2.682	2.736	3,655,021	2.6978	0.67%
2001-08-23	0	7.500	7.450	7.500	7.400	7.500	620,000	4,618,200	7.4487	2.700	2.682	2.700	2.664	2.700	1,722,101	2.6817	1.35%
2001-08-22	0	7.400	7.350	7.400	7.300	7.550	2,097,000	15,568,350	7.4241	2.664	2.646	2.664	2.628	2.718	5,824,591	2.6729	-1.99%
2001-08-21	0	7.550	7.500	7.550	7.500	7.600	1,180,000	8,930,500	7.5682	2.718	2.700	2.718	2.700	2.736	3,277,548	2.7248	0.00%
2001-08-20	0	7.550	7.500	7.600	7.500	7.650	446,000	3,364,350	7.5434	2.718	2.700	2.736	2.700	2.754	1,238,802	2.7158	-1.31%
2001-08-17	0	7.650	7.600	7.650	7.550	7.650	998,000	7,578,500	7.5937	2.754	2.736	2.754	2.718	2.754	2,772,028	2.7339	0.66%
2001-08-16	0	7.600	7.550	7.600	7.400	7.600	1,026,000	7,742,550	7.5463	2.736	2.718	2.736	2.664	2.736	2,849,800	2.7169	1.33%
2001-08-15	0	7.500	7.500	7.550	7.350	7.550	2,042,000	15,199,850	7.4436	2.700	2.700	2.718	2.646	2.718	5,671,824	2.6799	-0.66%
2001-08-14	0	7.550	7.550	7.600	7.500	7.600	4,156,000	31,415,990	7.5592	2.718	2.718	2.736	2.700	2.736	11,543,634	2.7215	-1.31%
2001-08-13	0	7.650	7.550	7.650	7.500	7.650	1,699,000	12,858,850	7.5685	2.754	2.718	2.754	2.700	2.754	4,719,113	2.7248	2.00%
2001-08-10	0	7.500	7.450	7.500	7.350	7.600	1,581,000	11,807,950	7.4687	2.700	2.682	2.700	2.646	2.736	4,391,358	2.6889	0.00%
2001-08-09	0	7.500	7.500	7.600	7.450	7.600	1,471,000	11,053,600	7.5143	2.700	2.700	2.736	2.682	2.736	4,085,824	2.7054	-1.96%
2001-08-08	0	7.650	7.650	7.750	7.650	7.850	1,292,100	9,984,410	7.7273	2.754	2.754	2.790	2.754	2.826	3,588,915	2.7820	-2.55%
2001-08-07	0	7.850	7.800	7.850	7.550	7.850	3,264,947	25,235,182	7.7291	2.826	2.808	2.826	2.718	2.826	9,068,660	2.7827	1.95%
2001-08-06	0	7.700	7.700	7.750	7.600	7.750	651,500	5,008,500	7.6876	2.772	2.772	2.790	2.736	2.790	1,809,595	2.7677	0.00%
2001-08-03	0	7.700	7.650	7.700	7.600	7.800	1,287,000	9,868,350	7.6677	2.772	2.754	2.772	2.736	2.808	3,574,749	2.7606	-0.65%
2001-08-02	0	7.750	7.750	7.800	7.700	7.800	3,044,097	23,573,247	7.7439	2.790	2.790	2.808	2.772	2.808	8,455,231	2.7880	0.65%
2001-08-01	0	7.700	7.700	7.750	7.650	7.800	1,648,600	12,723,870	7.7180	2.772	2.772	2.790	2.754	2.808	4,579,123	2.7787	0.00%
2001-07-31	0	7.700	7.700	7.750	7.600	7.750	1,459,656	11,215,737	7.6838	2.772	2.772	2.790	2.736	2.790	4,054,315	2.7664	2.67%
2001-07-30	0	7.500	7.500	7.550	7.450	7.600	1,027,000	7,714,350	7.5115	2.700	2.700	2.718	2.682	2.736	2,852,577	2.7043	-0.66%
2001-07-27	0	7.550	7.550	7.600	7.500	7.600	976,000	7,390,000	7.5717	2.718	2.718	2.736	2.700	2.736	2,710,921	2.7260	0.00%
2001-07-26	0	7.550	7.550	7.600	7.550	7.650	1,225,100	9,314,485	7.6030	2.718	2.718	2.736	2.718	2.754	3,402,817	2.7373	-1.95%
2001-07-24	0	7.700	7.650	7.700	7.600	7.750	1,558,528	11,963,457	7.6761	2.772	2.754	2.772	2.736	2.790	4,328,940	2.7636	0.65%
2001-07-23	0	7.650	7.600	7.650	7.550	7.650	690,000	5,236,750	7.5895	2.754	2.736	2.754	2.718	2.754	1,916,532	2.7324	1.32%
2001-07-20	0	7.550	7.500	7.600	7.500	7.600	718,000	5,409,350	7.5339	2.718	2.700	2.736	2.700	2.736	1,994,304	2.7124	-0.66%
2001-07-19	0	7.600	7.550	7.600	7.450	7.650	1,049,500	7,978,825	7.6025	2.736	2.718	2.736	2.682	2.754	2,915,073	2.7371	0.00%
2001-07-18	0	7.600	7.550	7.600	7.500	7.650	508,000	3,839,422	7.5579	2.736	2.718	2.736	2.700	2.754	1,411,012	2.7210	0.00%
2001-07-17	0	7.600	7.550	7.600	7.400	7.600	577,500	4,370,625	7.5682	2.736	2.718	2.736	2.664	2.736	1,604,054	2.7247	-0.65%
2001-07-16	0	7.650	7.600	7.650	7.500	7.650	360,000	2,734,200	7.5950	2.754	2.736	2.754	2.700	2.754	999,930	2.7344	2.00%
2001-07-13	0	7.500	7.450	7.500	7.450	7.700	655,000	4,927,950	7.5236	2.700	2.682	2.700	2.682	2.772	1,819,317	2.7087	1.35%
2001-07-12	0	7.400	7.400	7.450	7.350	7.700	707,000	5,317,650	7.5214	2.664	2.664	2.682	2.646	2.772	1,963,751	2.7079	0.00%
2001-07-11	0	7.400	7.400	7.450	7.400	7.450	622,000	4,620,900	7.4291	2.664	2.664	2.682	2.664	2.682	1,727,656	2.6747	-0.67%
2001-07-10	0	7.450	7.400	7.450	7.400	7.550	1,311,000	9,790,900	7.4683	2.682	2.664	2.682	2.664	2.718	3,641,411	2.6888	-0.67%
2001-07-09	0	7.500	7.450	7.500	7.350	7.700	1,237,882	9,242,968	7.4668	2.700	2.682	2.700	2.646	2.772	3,438,320	2.6882	-2.60%
2001-07-05	0	7.700	7.650	7.700	7.600	7.800	1,338,000	10,317,800	7.7114	2.772	2.754	2.772	2.736	2.808	3,716,406	2.7763	-0.65%
2001-07-04	0	7.750	7.750	7.800	7.650	7.800	1,614,000	12,411,980	7.6902	2.790	2.790	2.808	2.754	2.808	4,483,018	2.7687	1.31%
2001-07-03	0	7.650	7.550	7.650	7.450	7.650	1,913,000	14,459,950	7.5588	2.754	2.718	2.754	2.682	2.754	5,313,516	2.7214	1.32%
2001-06-29	0	7.550	7.450	7.600	7.400	7.800	2,106,471	16,039,235	7.6143	2.718	2.682	2.736	2.664	2.808	5,850,897	2.7413	-0.66%
2001-06-28	0	7.600	7.500	7.600	7.450	7.700	1,928,773	14,532,375	7.5345	2.736	2.700	2.736	2.682	2.772	5,357,327	2.7126	-3.18%
2001-06-27	0	7.850	7.700	7.850	7.550	7.850	2,027,722	15,635,987	7.7111	2.826	2.772	2.826	2.718	2.826	5,632,166	2.7762	6.08%
2001-06-26	0	7.400	7.400	7.450	7.300	7.600	893,900	6,676,192	7.4686	2.664	2.664	2.682	2.628	2.736	2,482,881	2.6889	0.00%
2001-06-22	0	7.400	7.350	7.500	7.300	7.550	2,546,000	18,882,719	7.4166	2.664	2.646	2.700	2.628	2.718	7,071,726	2.6702	-1.99%
2001-06-21	0	7.550	7.550	7.600	7.450	7.650	2,757,847	20,750,241	7.5241	2.718	2.718	2.736	2.682	2.754	7,660,148	2.7089	0.00%
2001-06-20	0	7.550	7.550	7.750	7.500	7.900	1,735,900	13,387,160	7.7119	2.718	2.718	2.790	2.700	2.844	4,821,606	2.7765	-4.43%
2001-06-19	0	7.900	7.850	7.900	7.700	7.900	1,739,000	13,547,950	7.7907	2.844	2.826	2.844	2.772	2.844	4,830,216	2.8048	1.94%
2001-06-18	0	7.750	7.700	7.750	7.500	7.750	1,160,999	8,931,993	7.6934	2.790	2.772	2.790	2.700	2.790	3,224,771	2.7698	1.97%
2001-06-15	0	7.600	7.500	7.600	7.450	7.750	1,854,000	14,108,750	7.6099	2.736	2.700	2.736	2.682	2.790	5,149,638	2.7398	0.00%
2001-06-14	0	7.600	7.600	7.650	7.550	8.050	900,500	6,944,100	7.7114	2.736	2.736	2.754	2.718	2.898	2,501,213	2.7763	-3.18%
2001-06-13	0	7.850	7.750	7.900	7.600	7.900	3,905,000	30,284,850	7.7554	2.826	2.790	2.844	2.736	2.844	10,846,460	2.7921	3.97%
2001-06-12	0	7.550	7.550	7.600	7.550	7.650	879,000	6,693,100	7.6144	2.718	2.718	2.736	2.718	2.754	2,441,495	2.7414	-0.66%
2001-06-11	0	7.600	7.550	7.600	7.550	7.700	1,201,000	9,147,750	7.6168	2.736	2.718	2.736	2.718	2.772	3,335,877	2.7422	0.00%
2001-06-08	0	7.600	7.550	7.650	7.550	7.650	2,604,797	19,825,308	7.6111	2.736	2.718	2.754	2.718	2.754	7,235,039	2.7402	0.66%
2001-06-07	0	7.550	7.500	7.550	7.500	7.600	1,092,329	8,215,534	7.5211	2.718	2.700	2.718	2.700	2.736	3,034,034	2.7078	0.67%
2001-06-06	0	7.500	7.500	7.550	7.500	7.650	1,295,000	9,756,500	7.5340	2.700	2.700	2.718	2.700	2.754	3,596,970	2.7124	0.00%
2001-06-05	0	7.500	7.500	7.550	7.300	7.650	1,709,000	12,778,100	7.4769	2.700	2.700	2.718	2.628	2.754	4,746,889	2.6919	1.35%
2001-06-04	0	7.400	7.350	7.400	7.350	7.500	878,000	6,502,500	7.4060	2.664	2.646	2.664	2.646	2.700	2,438,718	2.6664	-0.67%
2001-06-01	0	7.450	7.400	7.450	7.300	7.450	4,179,143	30,826,289	7.3762	2.682	2.664	2.682	2.628	2.682	11,607,915	2.6556	1.36%
2001-05-31	0	7.350	7.300	7.350	7.200	7.400	2,392,549	17,546,648	7.3339	2.646	2.628	2.646	2.592	2.664	6,645,503	2.6404	-0.68%
2001-05-30	0	7.400	7.400	7.500	7.300	7.500	2,752,975	20,384,670	7.4046	2.664	2.664	2.700	2.628	2.700	7,646,616	2.6658	-1.33%
2001-05-29	0	7.500	7.500	7.550	7.400	7.550	1,601,000	11,992,300	7.4905	2.700	2.700	2.718	2.664	2.718	4,446,910	2.6968	-1.32%
2001-05-28	0	7.600	7.550	7.600	7.450	7.600	2,716,725	20,446,168	7.5260	2.736	2.718	2.736	2.682	2.736	7,545,928	2.7096	0.66%
2001-05-25	0	7.550	7.500	7.550	7.400	7.550	2,045,225	15,312,231	7.4868	2.718	2.700	2.718	2.664	2.718	5,680,782	2.6954	0.67%
2001-05-24	0	7.500	7.500	7.550	7.300	7.550	4,374,000	32,498,750	7.4300	2.700	2.700	2.718	2.628	2.718	12,149,147	2.6750	1.35%
2001-05-23	0	7.400	7.400	7.450	7.100	7.450	10,402,000	76,110,500	7.3169	2.664	2.664	2.682	2.556	2.682	28,892,415	2.6343	4.23%
2001-05-22	0	7.100	7.100	7.150	6.850	7.100	2,677,000	18,834,450	7.0357	2.556	2.556	2.574	2.466	2.556	7,435,589	2.5330	3.65%
2001-05-21	0	6.850	6.800	6.850	6.650	6.850	1,793,000	12,209,800	6.8097	2.466	2.448	2.466	2.394	2.466	4,980,206	2.4517	1.48%
2001-05-18	0	6.750	6.750	6.800	6.700	6.850	1,506,000	10,210,300	6.7797	2.430	2.430	2.448	2.412	2.466	4,183,040	2.4409	-2.17%
2001-05-17	0	6.900	6.900	6.950	6.900	7.000	1,608,374	11,191,556	6.9583	2.484	2.484	2.502	2.484	2.520	4,467,392	2.5052	0.73%
2001-05-16	0	6.850	6.800	6.850	6.800	7.000	2,462,000	16,957,300	6.8876	2.466	2.448	2.466	2.448	2.520	6,838,409	2.4797	0.74%
2001-05-15	0	6.800	6.800	6.900	6.750	6.900	1,137,000	7,773,550	6.8369	2.448	2.448	2.484	2.430	2.484	3,158,112	2.4615	1.49%
2001-05-14	0	6.700	6.700	6.750	6.700	7.000	1,766,000	11,934,300	6.7578	2.412	2.412	2.430	2.412	2.520	4,905,211	2.4330	-4.29%
2001-05-11	0	7.000	7.000	7.100	6.700	7.050	3,792,000	26,287,756	6.9324	2.520	2.520	2.556	2.412	2.538	10,532,594	2.4958	3.70%
2001-05-10	0	6.750	6.700	6.750	6.700	6.800	1,567,000	10,543,200	6.7283	2.430	2.412	2.430	2.412	2.448	4,352,472	2.4223	0.75%
2001-05-09	0	6.700	6.650	6.750	6.450	6.700	2,191,553	14,422,229	6.5808	2.412	2.394	2.430	2.322	2.412	6,087,220	2.3693	1.52%
2001-05-08	0	6.600	6.500	6.600	6.550	6.600	1,755,000	11,553,800	6.5834	2.376	2.340	2.376	2.358	2.376	4,874,658	2.3702	0.00%
2001-05-07	0	6.600	6.550	6.600	6.550	6.700	1,681,600	11,105,450	6.6041	2.376	2.358	2.376	2.358	2.412	4,670,783	2.3776	-0.75%
2001-05-04	0	6.650	6.650	6.700	6.600	6.800	1,805,900	12,195,695	6.7533	2.394	2.394	2.412	2.376	2.448	5,016,037	2.4313	-0.75%
2001-05-03	0	6.700	6.650	6.700	6.650	6.900	1,239,000	8,295,300	6.6952	2.412	2.394	2.412	2.394	2.484	3,441,425	2.4104	-0.74%
2001-05-02	0	6.750	6.700	6.750	6.650	6.950	1,692,454	11,388,749	6.7291	2.430	2.412	2.430	2.394	2.502	4,700,931	2.4227	0.00%
2001-04-27	0	6.750	6.600	6.750	6.450	6.750	2,820,000	18,622,500	6.6037	2.430	2.376	2.430	2.322	2.430	7,832,783	2.3775	2.27%
2001-04-26	0	6.600	6.550	6.650	6.550	6.700	1,809,000	11,931,709	6.5957	2.376	2.358	2.394	2.358	2.412	5,024,647	2.3746	0.76%
2001-04-25	0	6.550	6.550	6.600	6.500	6.600	666,870	4,378,781	6.5662	2.358	2.358	2.376	2.340	2.376	1,852,287	2.3640	-0.76%
2001-04-24	0	6.600	6.550	6.600	6.550	6.650	589,000	3,892,900	6.6093	2.376	2.358	2.376	2.358	2.394	1,635,996	2.3795	-0.75%
2001-04-23	0	6.650	6.600	6.700	6.550	6.750	606,000	4,027,200	6.6455	2.394	2.376	2.412	2.358	2.430	1,683,215	2.3926	0.00%
2001-04-20	0	6.650	6.600	6.650	6.600	6.700	832,000	5,532,550	6.6497	2.394	2.376	2.394	2.376	2.412	2,310,949	2.3941	-0.75%
2001-04-19	0	6.700	6.650	6.700	6.600	7.000	2,872,200	19,209,350	6.6880	2.412	2.394	2.412	2.376	2.520	7,977,773	2.4079	3.88%
2001-04-18	0	6.450	6.450	6.500	6.450	6.700	1,254,000	8,154,900	6.5031	2.322	2.322	2.340	2.322	2.412	3,483,089	2.3413	-0.77%
2001-04-17	0	6.500	6.450	6.500	6.400	6.750	2,693,250	17,484,997	6.4922	2.340	2.322	2.340	2.304	2.430	7,480,725	2.3373	-4.41%
2001-04-12	0	6.800	6.700	6.800	6.600	6.800	1,246,200	8,415,010	6.7525	2.448	2.412	2.448	2.376	2.448	3,461,424	2.4311	1.49%
2001-04-11	0	6.700	6.650	6.700	6.500	6.700	860,000	5,687,250	6.6131	2.412	2.394	2.412	2.340	2.412	2,388,721	2.3809	3.08%
2001-04-10	0	6.500	6.500	6.550	6.450	6.600	800,000	5,218,095	6.5226	2.340	2.340	2.358	2.322	2.376	2,222,066	2.3483	-0.76%
2001-04-09	0	6.550	6.500	6.600	6.500	6.700	1,612,000	10,653,687	6.6090	2.358	2.340	2.376	2.340	2.412	4,477,463	2.3794	-2.24%
2001-04-06	0	6.700	6.650	6.700	6.650	6.850	862,349	5,804,931	6.7315	2.412	2.394	2.412	2.394	2.466	2,395,246	2.4235	0.75%
2001-04-04	0	6.650	6.500	6.750	6.500	6.750	2,143,000	14,025,950	6.5450	2.394	2.340	2.430	2.340	2.430	5,952,360	2.3564	-1.19%
2001-04-03	0	6.850	6.800	6.850	6.750	6.850	1,821,500	12,386,700	6.8003	2.423	2.405	2.423	2.388	2.423	5,149,578	2.4054	0.00%
2001-04-02	0	6.850	6.800	6.850	6.750	6.900	1,850,000	12,628,800	6.8264	2.423	2.405	2.423	2.388	2.441	5,230,151	2.4146	0.74%
2001-03-30	0	6.800	6.800	6.900	6.800	7.000	3,603,583	24,793,894	6.8803	2.405	2.405	2.441	2.405	2.476	10,187,721	2.4337	-0.73%
2001-03-29	0	6.850	6.800	6.850	6.750	7.050	3,472,840	23,919,996	6.8877	2.423	2.405	2.423	2.388	2.494	9,818,096	2.4363	-4.20%
2001-03-28	0	7.150	7.100	7.150	7.100	7.350	1,096,381	7,884,517	7.1914	2.529	2.511	2.529	2.511	2.600	3,099,588	2.5437	-1.38%
2001-03-27	0	7.250	7.200	7.300	7.200	7.500	379,200	2,767,830	7.2991	2.564	2.547	2.582	2.547	2.653	1,072,040	2.5818	-2.03%
2001-03-26	0	7.400	7.350	7.450	7.200	7.400	797,000	5,834,600	7.3207	2.618	2.600	2.635	2.547	2.618	2,253,206	2.5895	2.78%
2001-03-23	0	7.200	7.200	7.250	7.050	7.400	2,499,000	17,930,150	7.1749	2.547	2.547	2.564	2.494	2.618	7,064,945	2.5379	-0.69%
2001-03-22	0	7.250	7.150	7.250	7.100	7.250	2,255,000	16,285,277	7.2219	2.564	2.529	2.564	2.511	2.564	6,375,130	2.5545	-1.36%
2001-03-21	0	7.350	7.250	7.400	7.250	7.450	1,267,600	9,347,300	7.3740	2.600	2.564	2.618	2.564	2.635	3,583,643	2.6083	-2.00%
2001-03-20	0	7.500	7.450	7.550	7.400	7.900	1,410,000	10,715,750	7.5998	2.653	2.635	2.671	2.618	2.794	3,986,223	2.6882	-1.96%
2001-03-19	0	7.650	7.600	7.700	7.450	7.750	791,100	6,010,166	7.5972	2.706	2.688	2.724	2.635	2.741	2,236,526	2.6873	2.00%
2001-03-16	0	7.500	7.400	7.500	7.300	7.500	481,000	3,554,100	7.3890	2.653	2.618	2.653	2.582	2.653	1,359,839	2.6136	1.35%
2001-03-15	0	7.400	7.350	7.400	7.200	7.500	1,774,000	13,062,532	7.3633	2.618	2.600	2.618	2.547	2.653	5,015,291	2.6045	0.68%
2001-03-14	0	7.350	7.350	7.450	7.250	7.700	1,168,000	8,717,400	7.4635	2.600	2.600	2.635	2.564	2.724	3,302,063	2.6400	-3.29%
2001-03-13	0	7.600	7.600	7.650	7.300	7.700	761,000	5,745,100	7.5494	2.688	2.688	2.706	2.582	2.724	2,151,430	2.6704	-2.56%
2001-03-12	0	7.800	7.700	7.850	7.650	8.100	1,891,000	14,591,700	7.7164	2.759	2.724	2.777	2.706	2.865	5,346,063	2.7294	-4.29%
2001-03-09	0	8.150	8.100	8.150	7.800	8.150	1,861,000	14,974,450	8.0465	2.883	2.865	2.883	2.759	2.883	5,261,249	2.8462	1.87%
2001-03-08	0	8.000	7.950	8.000	7.800	8.050	2,333,000	18,485,350	7.9234	2.830	2.812	2.830	2.759	2.847	6,595,645	2.8027	0.63%
2001-03-07	0	7.950	7.900	7.950	7.800	8.100	2,382,000	18,929,750	7.9470	2.812	2.794	2.812	2.759	2.865	6,734,173	2.8110	0.00%
2001-03-06	0	7.950	7.800	7.950	7.700	7.950	3,025,000	23,618,400	7.8077	2.812	2.759	2.812	2.724	2.812	8,552,004	2.7617	4.61%
2001-03-05	0	7.600	7.600	7.750	7.600	8.100	3,389,050	26,255,825	7.7473	2.688	2.688	2.741	2.688	2.865	9,581,213	2.7403	-5.59%
2001-03-02	0	8.050	8.000	8.050	8.050	8.500	4,570,100	38,097,375	8.3362	2.847	2.830	2.847	2.847	3.007	12,920,169	2.9487	-3.59%
2001-03-01	0	8.350	8.350	8.450	8.300	8.700	5,680,573	48,742,520	8.5806	2.954	2.954	2.989	2.936	3.077	16,059,597	3.0351	-1.18%
2001-02-28	0	8.450	8.350	8.400	8.350	8.600	3,298,500	28,018,050	8.4942	2.989	2.954	2.971	2.954	3.042	9,325,218	3.0045	-1.17%
2001-02-27	0	8.550	8.500	8.550	8.400	8.600	3,941,000	33,566,300	8.5172	3.024	3.007	3.024	2.971	3.042	11,141,635	3.0127	1.79%
2001-02-26	0	8.400	8.350	8.400	8.100	8.400	2,304,000	19,151,350	8.3122	2.971	2.954	2.971	2.865	2.971	6,513,658	2.9402	3.07%
2001-02-23	0	8.150	8.150	8.200	8.050	8.150	2,018,507	16,377,915	8.1139	2.883	2.883	2.900	2.847	2.883	5,706,539	2.8700	0.00%
2001-02-22	0	8.150	8.100	8.150	8.000	8.150	696,200	5,620,488	8.0731	2.883	2.865	2.883	2.830	2.883	1,968,233	2.8556	0.62%
2001-02-21	0	8.100	8.100	8.150	7.950	8.150	953,580	7,707,282	8.0825	2.865	2.865	2.883	2.812	2.883	2,695,874	2.8589	0.00%
2001-02-20	0	8.100	8.050	8.100	8.050	8.100	331,721	2,673,710	8.0601	2.865	2.847	2.865	2.847	2.865	937,811	2.8510	0.00%
2001-02-19	0	8.100	8.050	8.100	7.950	8.100	468,000	3,758,500	8.0310	2.865	2.847	2.865	2.812	2.865	1,323,087	2.8407	1.89%
2001-02-16	0	7.950	7.900	7.950	7.900	8.150	968,000	7,761,350	8.0179	2.812	2.794	2.812	2.794	2.883	2,736,641	2.8361	-2.45%
2001-02-15	0	8.150	8.150	8.200	8.100	8.350	677,000	5,529,800	8.1681	2.883	2.883	2.900	2.865	2.954	1,913,953	2.8892	-1.81%
2001-02-14	0	8.300	8.200	8.300	8.100	8.350	1,930,000	15,966,100	8.2726	2.936	2.900	2.936	2.865	2.954	5,456,320	2.9262	1.22%
2001-02-13	0	8.200	8.150	8.200	8.050	8.200	2,682,800	21,823,920	8.1348	2.900	2.883	2.900	2.847	2.900	7,584,567	2.8774	3.14%
2001-02-12	0	7.950	7.900	7.950	7.800	8.000	771,000	6,099,650	7.9113	2.812	2.794	2.812	2.759	2.830	2,179,701	2.7984	0.00%
2001-02-09	0	7.950	7.900	8.000	7.700	8.000	1,256,000	9,909,200	7.8895	2.812	2.794	2.830	2.724	2.830	3,550,849	2.7907	1.92%
2001-02-08	0	7.800	7.800	7.850	7.800	8.000	1,257,000	9,844,050	7.8314	2.759	2.759	2.777	2.759	2.830	3,553,676	2.7701	-2.50%
2001-02-07	0	8.000	8.000	8.050	7.950	8.050	1,242,200	9,953,990	8.0132	2.830	2.830	2.847	2.812	2.847	3,511,834	2.8344	0.63%
2001-02-06	0	7.950	7.950	8.000	7.800	8.000	971,164	7,712,579	7.9416	2.812	2.812	2.830	2.759	2.830	2,745,586	2.8091	1.27%
2001-02-05	0	7.850	7.800	7.900	7.750	7.900	1,349,000	10,553,026	7.8229	2.777	2.759	2.794	2.741	2.794	3,813,770	2.7671	-0.63%
2001-02-02	0	7.900	7.900	7.950	7.800	8.100	2,488,500	19,853,931	7.9783	2.794	2.794	2.812	2.759	2.865	7,035,260	2.8221	1.28%
2001-02-01	0	7.800	7.750	7.800	7.650	7.850	1,702,000	13,220,685	7.7677	2.759	2.741	2.759	2.706	2.777	4,811,739	2.7476	1.30%
2001-01-31	0	7.700	7.700	7.800	7.700	7.850	1,293,339	10,077,769	7.7921	2.724	2.724	2.759	2.724	2.777	3,656,410	2.7562	-1.28%
2001-01-30	0	7.800	7.700	7.800	7.700	7.850	920,584	7,145,974	7.7624	2.759	2.724	2.759	2.724	2.777	2,602,591	2.7457	-0.64%
2001-01-29	0	7.850	7.750	7.850	7.700	7.850	1,001,874	7,787,833	7.7733	2.777	2.741	2.777	2.724	2.777	2,832,407	2.7495	-0.63%
2001-01-23	0	7.900	7.900	7.950	7.750	7.950	977,556	7,720,203	7.8975	2.794	2.794	2.812	2.741	2.812	2,763,657	2.7935	-1.25%
2001-01-22	0	8.000	7.950	8.000	7.800	8.050	900,774	7,139,732	7.9262	2.830	2.812	2.830	2.759	2.847	2,546,586	2.8036	-0.62%
2001-01-19	0	8.050	8.000	8.050	8.000	8.150	3,112,400	25,148,410	8.0801	2.847	2.830	2.847	2.830	2.883	8,799,093	2.8581	1.90%
2001-01-18	0	7.900	7.850	7.950	7.800	7.900	711,800	5,615,330	7.8889	2.794	2.777	2.812	2.759	2.794	2,012,336	2.7905	0.00%
2001-01-17	0	7.900	7.800	7.900	7.800	8.100	1,319,698	10,415,164	7.8921	2.794	2.759	2.794	2.759	2.865	3,730,930	2.7916	-2.47%
2001-01-16	0	8.100	8.000	8.100	7.900	8.100	3,952,500	31,792,750	8.0437	2.865	2.830	2.865	2.794	2.865	11,174,147	2.8452	0.62%
2001-01-15	0	8.050	8.000	8.050	7.800	8.050	4,175,000	33,079,100	7.9231	2.847	2.830	2.847	2.759	2.847	11,803,179	2.8026	2.55%
2001-01-12	0	7.850	7.800	7.900	7.550	7.900	2,735,492	21,151,490	7.7322	2.777	2.759	2.794	2.671	2.794	7,733,533	2.7350	1.95%
2001-01-11	0	7.700	7.550	7.750	7.600	7.850	2,516,600	19,320,625	7.6773	2.724	2.671	2.741	2.688	2.777	7,114,702	2.7156	-0.65%
2001-01-10	0	7.750	7.750	7.800	7.550	7.800	4,014,225	30,940,756	7.7078	2.741	2.741	2.759	2.671	2.759	11,348,650	2.7264	0.00%
2001-01-09	0	7.750	7.750	7.800	7.650	7.950	6,089,000	47,446,100	7.7921	2.741	2.741	2.759	2.706	2.812	17,214,265	2.7562	-3.73%
2001-01-08	0	8.050	8.000	8.050	7.650	8.050	5,968,000	47,105,811	7.8931	2.847	2.830	2.847	2.706	2.847	16,872,185	2.7919	0.63%
2001-01-05	0	8.000	8.000	8.050	7.650	8.100	11,332,000	90,048,450	7.9464	2.830	2.830	2.847	2.706	2.865	32,036,796	2.8108	2.56%
2001-01-04	0	7.800	7.800	7.850	7.200	7.900	11,413,875	86,251,000	7.5567	2.759	2.759	2.777	2.547	2.794	32,268,265	2.6729	9.09%
2001-01-03	0	7.150	7.100	7.150	6.850	7.150	2,333,250	16,475,239	7.0611	2.529	2.511	2.529	2.423	2.529	6,596,351	2.4976	1.42%
2001-01-02	0	7.050	7.000	7.100	6.900	7.100	1,267,000	8,860,800	6.9935	2.494	2.476	2.511	2.441	2.511	3,581,947	2.4737	1.44%
2000-12-29	0	6.950	6.850	6.900	6.900	7.050	1,249,000	8,690,364	6.9579	2.458	2.423	2.441	2.441	2.494	3,531,059	2.4611	-0.71%
2000-12-28	0	7.000	6.900	7.000	6.900	7.000	1,263,000	8,813,650	6.9783	2.476	2.441	2.476	2.441	2.476	3,570,638	2.4684	0.72%
2000-12-27	0	6.950	6.850	6.950	6.850	7.000	788,527	5,450,089	6.9117	2.458	2.423	2.458	2.423	2.476	2,229,252	2.4448	0.72%
2000-12-22	0	6.900	6.900	6.950	6.850	7.050	1,401,375	9,723,850	6.9388	2.441	2.441	2.458	2.423	2.494	3,961,839	2.4544	-0.72%
2000-12-21	0	6.950	6.900	6.950	6.600	6.950	1,576,207	10,710,026	6.7948	2.458	2.441	2.458	2.335	2.458	4,456,109	2.4034	2.21%
2000-12-20	0	6.800	6.800	6.850	6.550	6.800	2,195,775	14,722,193	6.7048	2.405	2.405	2.423	2.317	2.405	6,207,695	2.3716	1.49%
2000-12-19	0	6.700	6.650	6.700	6.600	6.700	915,000	6,093,950	6.6601	2.370	2.352	2.370	2.335	2.370	2,586,804	2.3558	0.75%
2000-12-18	0	6.650	6.650	6.700	6.500	6.650	917,000	6,078,100	6.6282	2.352	2.352	2.370	2.299	2.352	2,592,459	2.3445	0.76%
2000-12-15	0	6.600	6.550	6.600	6.550	6.750	2,138,000	14,165,350	6.6255	2.335	2.317	2.335	2.317	2.388	6,044,358	2.3436	-2.22%
2000-12-14	0	6.750	6.700	6.750	6.700	6.750	1,787,000	12,006,640	6.7189	2.388	2.370	2.388	2.370	2.388	5,052,043	2.3766	1.50%
2000-12-13	0	6.650	6.650	6.700	6.550	6.700	1,655,000	11,006,350	6.6504	2.352	2.352	2.370	2.317	2.370	4,678,865	2.3524	0.76%
2000-12-12	0	6.600	6.600	6.650	6.500	6.700	2,348,000	15,586,600	6.6382	2.335	2.335	2.352	2.299	2.370	6,638,051	2.3481	-0.75%
2000-12-11	0	6.650	6.550	6.600	6.450	6.650	3,122,000	20,507,000	6.5685	2.352	2.317	2.335	2.281	2.352	8,826,233	2.3234	1.53%
2000-12-08	0	6.550	6.500	6.550	6.450	6.550	2,025,000	13,158,300	6.4979	2.317	2.299	2.317	2.281	2.317	5,724,895	2.2984	0.00%
2000-12-07	0	6.550	6.550	6.600	6.300	6.600	2,747,000	17,611,050	6.4110	2.317	2.317	2.335	2.228	2.335	7,766,068	2.2677	2.34%
2000-12-06	0	6.400	6.350	6.400	6.200	6.450	4,942,000	31,215,100	6.3163	2.264	2.246	2.264	2.193	2.281	13,971,571	2.2342	6.67%
2000-12-05	0	6.000	6.000	6.050	6.000	6.150	1,398,150	8,495,478	6.0762	2.122	2.122	2.140	2.122	2.175	3,952,722	2.1493	-1.64%
2000-12-04	0	6.100	6.050	6.100	6.050	6.150	1,252,225	7,635,489	6.0975	2.158	2.140	2.158	2.140	2.175	3,540,176	2.1568	0.00%
2000-12-01	0	6.100	6.100	6.150	5.850	6.100	2,271,100	13,529,185	5.9571	2.158	2.158	2.175	2.069	2.158	6,420,647	2.1071	4.27%
2000-11-30	0	5.850	5.850	5.900	5.850	6.200	2,642,917	15,905,931	6.0183	2.069	2.069	2.087	2.069	2.193	7,471,814	2.1288	-4.10%
2000-11-29	0	6.100	6.100	6.150	6.050	6.150	1,206,000	7,380,950	6.1202	2.158	2.158	2.175	2.140	2.175	3,409,493	2.1648	-2.40%
2000-11-28	0	6.250	6.200	6.250	6.150	6.350	1,289,000	8,020,200	6.2220	2.211	2.193	2.211	2.175	2.246	3,644,143	2.2008	1.63%
2000-11-27	0	6.150	6.150	6.200	6.150	6.250	3,098,430	19,264,580	6.2175	2.175	2.175	2.193	2.175	2.211	8,759,598	2.1993	0.00%
2000-11-24	0	6.150	6.100	6.150	6.100	6.150	1,029,892	6,331,657	6.1479	2.175	2.158	2.175	2.158	2.175	2,911,617	2.1746	1.65%
2000-11-23	0	6.050	6.050	6.100	6.050	6.200	2,462,000	14,998,100	6.0918	2.140	2.140	2.158	2.140	2.193	6,960,342	2.1548	-1.63%
2000-11-22	0	6.150	6.150	6.200	6.100	6.250	1,793,000	11,040,450	6.1575	2.175	2.175	2.193	2.158	2.211	5,069,006	2.1780	-1.60%
2000-11-21	0	6.250	6.200	6.300	6.100	6.250	733,000	4,518,550	6.1645	2.211	2.193	2.228	2.158	2.211	2,072,271	2.1805	0.00%
2000-11-20	0	6.250	6.150	6.250	6.050	6.300	736,000	4,591,950	6.2391	2.211	2.175	2.211	2.140	2.228	2,080,752	2.2069	2.46%
2000-11-17	0	6.100	6.050	6.100	6.000	6.200	1,743,000	10,562,600	6.0600	2.158	2.140	2.158	2.122	2.193	4,927,650	2.1435	0.00%
2000-11-16	0	6.100	6.050	6.100	6.100	6.150	1,287,626	7,867,912	6.1104	2.158	2.140	2.158	2.158	2.175	3,640,259	2.1614	-0.81%
2000-11-15	0	6.150	6.150	6.200	6.100	6.400	990,088	6,165,282	6.2270	2.175	2.175	2.193	2.158	2.264	2,799,086	2.2026	-1.60%
2000-11-14	0	6.250	6.250	6.300	6.000	6.500	3,427,000	21,645,300	6.3161	2.211	2.211	2.228	2.122	2.299	9,688,501	2.2341	4.17%
2000-11-13	0	6.000	6.000	6.050	5.900	6.100	3,399,257	20,392,378	5.9991	2.122	2.122	2.140	2.087	2.158	9,610,069	2.1220	-6.25%
2000-11-10	0	6.400	6.400	6.450	6.350	6.700	4,914,000	31,915,900	6.4949	2.264	2.264	2.281	2.246	2.370	13,892,412	2.2974	-4.48%
2000-11-09	0	6.700	6.700	6.750	6.600	6.800	1,266,000	8,495,800	6.7107	2.370	2.370	2.388	2.335	2.405	3,579,120	2.3737	-0.67%
2000-11-08	0	7.150	7.100	7.150	7.100	7.200	6,935,100	49,553,990	7.1454	2.386	2.369	2.386	2.369	2.403	20,783,530	2.3843	0.70%
2000-11-07	0	7.100	7.050	7.150	7.100	7.200	3,365,540	24,072,576	7.1527	2.369	2.352	2.386	2.369	2.403	10,086,055	2.3867	0.00%
2000-11-06	0	7.100	7.100	7.150	7.000	7.200	2,203,000	15,721,906	7.1366	2.369	2.369	2.386	2.336	2.403	6,602,085	2.3814	-0.70%
2000-11-03	0	7.150	7.150	7.200	7.150	7.200	1,892,600	13,577,840	7.1742	2.386	2.386	2.403	2.386	2.403	5,671,859	2.3939	-0.69%
2000-11-02	0	7.200	7.150	7.200	7.150	7.250	1,572,000	11,331,450	7.2083	2.403	2.386	2.403	2.386	2.419	4,711,065	2.4053	0.70%
2000-11-01	0	7.150	7.100	7.200	7.000	7.200	3,010,691	21,446,449	7.1234	2.386	2.369	2.403	2.336	2.403	9,022,622	2.3770	2.14%
2000-10-31	0	7.000	7.000	7.050	6.900	7.100	3,228,000	22,715,000	7.0369	2.336	2.336	2.352	2.302	2.369	9,673,867	2.3481	0.00%
2000-10-30	0	7.000	6.950	7.000	6.900	7.000	1,063,000	7,430,800	6.9904	2.336	2.319	2.336	2.302	2.336	3,185,663	2.3326	0.00%
2000-10-27	0	7.000	6.950	7.000	6.950	7.150	3,057,000	21,502,500	7.0339	2.336	2.319	2.336	2.319	2.386	9,161,404	2.3471	-2.10%
2000-10-26	0	7.150	7.100	7.150	7.000	7.150	1,076,823	7,638,945	7.0940	2.386	2.369	2.386	2.336	2.386	3,227,089	2.3671	0.00%
2000-10-25	0	7.150	7.100	7.150	7.050	7.150	938,000	6,645,300	7.0845	2.386	2.369	2.386	2.352	2.386	2,811,056	2.3640	2.14%
2000-10-24	0	7.000	6.950	7.050	7.000	7.250	3,094,000	21,802,550	7.0467	2.336	2.319	2.352	2.336	2.419	9,272,288	2.3514	-2.78%
2000-10-23	0	7.200	7.150	7.200	7.150	7.250	1,164,621	8,382,197	7.1974	2.403	2.386	2.403	2.386	2.419	3,490,207	2.4016	-0.69%
2000-10-20	0	7.250	7.200	7.250	7.100	7.300	2,725,000	19,621,166	7.2004	2.419	2.403	2.419	2.369	2.436	8,166,446	2.4027	2.11%
2000-10-19	0	7.100	7.050	7.100	7.000	7.300	2,519,000	17,828,900	7.0778	2.369	2.352	2.369	2.336	2.436	7,549,093	2.3617	-4.05%
2000-10-18	0	7.400	7.150	7.400	7.150	7.400	1,074,000	7,772,300	7.2368	2.469	2.386	2.469	2.386	2.469	3,218,629	2.4148	0.00%
2000-10-17	0	7.400	7.400	7.450	7.300	7.400	954,208	7,036,637	7.3743	2.469	2.469	2.486	2.436	2.469	2,859,629	2.4607	-0.67%
2000-10-16	0	7.450	7.400	7.450	7.300	7.450	732,500	5,413,625	7.3906	2.486	2.469	2.486	2.436	2.486	2,195,201	2.4661	2.05%
2000-10-13	0	7.300	7.200	7.300	7.000	7.300	776,000	5,570,950	7.1791	2.436	2.403	2.436	2.336	2.436	2,325,564	2.3955	0.00%
2000-10-12	0	7.300	7.300	7.350	7.100	7.350	906,000	6,556,700	7.2370	2.436	2.436	2.453	2.369	2.453	2,715,156	2.4149	0.69%
2000-10-11	0	7.250	7.200	7.300	7.200	7.300	778,111	5,637,988	7.2457	2.419	2.403	2.436	2.403	2.436	2,331,890	2.4178	-0.68%
2000-10-10	0	7.300	7.200	7.250	7.200	7.400	2,022,060	14,807,506	7.3230	2.436	2.403	2.419	2.403	2.469	6,059,833	2.4436	-0.68%
2000-10-09	0	7.350	7.300	7.350	7.350	7.650	3,575,201	26,626,197	7.4475	2.453	2.436	2.453	2.453	2.553	10,714,380	2.4851	-6.37%
2000-10-05	0	7.850	7.800	7.850	7.800	8.000	967,000	7,650,250	7.9113	2.619	2.603	2.619	2.603	2.669	2,897,965	2.6399	-1.88%
2000-10-04	0	8.000	7.950	8.000	7.900	8.050	935,510	7,470,028	7.9850	2.669	2.653	2.669	2.636	2.686	2,803,593	2.6644	-0.62%
2000-10-03	0	8.050	7.900	8.050	7.800	8.050	2,944,500	23,467,550	7.9700	2.686	2.636	2.686	2.603	2.686	8,824,257	2.6594	2.55%
2000-09-29	0	7.850	7.850	7.900	7.700	7.900	2,166,000	16,994,150	7.8459	2.619	2.619	2.636	2.569	2.636	6,491,201	2.6180	1.95%
2000-09-28	0	7.700	7.650	7.700	7.400	7.700	1,736,000	13,132,150	7.5646	2.569	2.553	2.569	2.469	2.569	5,202,551	2.5242	4.76%
2000-09-27	0	7.350	7.300	7.400	7.000	7.400	1,182,998	8,618,786	7.2855	2.453	2.436	2.469	2.336	2.469	3,545,281	2.4311	3.52%
2000-09-26	0	7.100	7.050	7.100	6.950	7.100	756,000	5,325,250	7.0440	2.369	2.352	2.369	2.319	2.369	2,265,627	2.3505	0.71%
2000-09-25	0	7.050	7.000	7.050	6.700	7.050	867,000	6,054,450	6.9832	2.352	2.336	2.352	2.236	2.352	2,598,278	2.3302	6.02%
2000-09-22	0	6.650	6.650	6.700	6.650	6.850	2,012,700	13,576,065	6.7452	2.219	2.219	2.236	2.219	2.286	6,031,782	2.2508	-2.21%
2000-09-21	0	6.800	6.700	6.800	6.650	6.900	1,718,546	11,683,531	6.7985	2.269	2.236	2.269	2.219	2.302	5,150,243	2.2685	-2.86%
2000-09-20	0	7.000	7.000	7.050	6.850	7.100	547,520	3,815,434	6.9686	2.336	2.336	2.352	2.286	2.369	1,640,841	2.3253	2.19%
2000-09-19	0	6.850	6.850	6.900	6.750	6.950	1,746,880	11,963,008	6.8482	2.286	2.286	2.302	2.252	2.319	5,235,156	2.2851	-0.72%
2000-09-18	0	6.900	6.900	6.950	6.850	7.150	2,517,000	17,623,600	7.0018	2.302	2.302	2.319	2.286	2.386	7,543,099	2.3364	-6.12%
2000-09-15	0	7.350	7.400	7.450	7.300	7.450	1,941,000	14,293,274	7.3639	2.453	2.469	2.486	2.436	2.486	5,816,907	2.4572	-1.34%
2000-09-14	0	7.450	7.450	7.500	7.300	7.550	2,378,000	17,615,950	7.4079	2.486	2.486	2.503	2.436	2.519	7,126,535	2.4719	-0.67%
2000-09-12	0	7.500	7.450	7.550	7.400	7.700	1,589,000	12,006,800	7.5562	2.503	2.486	2.519	2.469	2.569	4,762,012	2.5214	-5.06%
2000-09-11	0	7.900	7.800	7.900	7.800	7.900	3,099,000	24,316,600	7.8466	2.636	2.603	2.636	2.603	2.636	9,287,272	2.6183	0.00%
2000-09-08	0	7.900	7.900	7.950	7.850	8.100	1,657,100	13,140,320	7.9297	2.636	2.636	2.653	2.619	2.703	4,966,098	2.6460	-1.86%
2000-09-07	0	8.050	8.050	8.100	7.950	8.100	2,552,000	20,528,454	8.0441	2.686	2.686	2.703	2.653	2.703	7,647,989	2.6842	0.00%
2000-09-06	0	8.050	8.000	8.050	7.850	8.050	3,465,500	27,694,475	7.9915	2.686	2.669	2.686	2.619	2.686	10,385,622	2.6666	2.55%
2000-09-05	0	7.850	7.850	7.900	7.750	7.900	2,797,265	21,947,974	7.8462	2.619	2.619	2.636	2.586	2.636	8,383,014	2.6181	1.29%
2000-09-04	0	7.750	7.750	7.850	7.450	7.900	4,936,000	38,454,792	7.7907	2.586	2.586	2.619	2.486	2.636	14,792,506	2.5996	4.73%
2000-09-01	0	7.400	7.450	7.650	7.250	7.650	2,353,800	17,741,730	7.5375	2.469	2.486	2.553	2.419	2.553	7,054,011	2.5151	2.07%
2000-08-31	0	7.250	7.250	7.350	7.250	7.400	1,676,000	12,279,350	7.3266	2.419	2.419	2.453	2.419	2.469	5,022,739	2.4448	0.69%
2000-08-30	0	7.200	7.250	7.300	7.200	7.400	1,336,000	9,691,100	7.2538	2.403	2.419	2.436	2.403	2.469	4,003,806	2.4205	-3.36%
2000-08-29	0	7.450	7.400	7.450	7.300	7.500	666,000	4,935,800	7.4111	2.486	2.469	2.486	2.436	2.503	1,995,909	2.4730	0.68%
2000-08-28	0	7.400	7.350	7.400	7.300	7.450	564,000	4,157,500	7.3715	2.469	2.453	2.469	2.436	2.486	1,690,230	2.4597	-1.33%
2000-08-25	0	7.500	7.450	7.500	7.250	7.650	1,458,000	10,837,100	7.4329	2.503	2.486	2.503	2.419	2.553	4,369,423	2.4802	-1.96%
2000-08-24	0	7.650	7.500	7.650	7.450	7.650	4,170,115	31,479,381	7.5488	2.553	2.503	2.553	2.486	2.553	12,497,255	2.5189	0.66%
2000-08-23	0	7.600	7.550	7.650	7.500	7.750	3,372,000	25,697,950	7.6210	2.536	2.519	2.553	2.503	2.586	10,105,415	2.5430	-0.65%
2000-08-22	0	7.650	7.600	7.650	7.350	7.700	3,479,215	26,319,875	7.5649	2.553	2.536	2.553	2.453	2.569	10,426,724	2.5243	3.38%
2000-08-21	0	7.400	7.300	7.400	7.250	7.500	5,139,200	38,256,180	7.4440	2.469	2.436	2.469	2.419	2.503	15,401,468	2.4839	2.07%
2000-08-18	0	7.250	7.150	7.300	7.150	7.400	4,236,000	30,899,560	7.2945	2.419	2.386	2.436	2.386	2.469	12,694,703	2.4341	0.00%
2000-08-17	0	7.250	7.250	7.300	7.150	7.450	2,610,000	18,944,900	7.2586	2.419	2.419	2.436	2.386	2.486	7,821,807	2.4221	-2.68%
2000-08-16	0	7.450	7.350	7.450	7.250	7.450	7,565,200	55,672,970	7.3591	2.486	2.453	2.486	2.419	2.486	22,671,853	2.4556	2.05%
2000-08-15	0	7.300	7.300	7.350	7.000	7.400	10,726,250	78,009,200	7.2727	2.436	2.436	2.453	2.336	2.469	32,145,080	2.4268	5.04%
2000-08-14	0	6.950	6.900	6.950	6.700	7.050	6,642,000	46,060,950	6.9348	2.319	2.302	2.319	2.236	2.352	19,905,150	2.3140	4.51%
2000-08-11	0	6.650	6.650	6.700	6.450	6.700	3,167,750	21,025,100	6.6372	2.219	2.219	2.236	2.152	2.236	9,493,306	2.2147	3.10%
2000-08-10	0	6.450	6.450	6.500	6.400	6.600	4,115,000	26,648,450	6.4759	2.152	2.152	2.169	2.136	2.202	12,332,083	2.1609	-0.77%
2000-08-09	0	6.500	6.450	6.500	6.450	6.850	4,511,061	29,658,702	6.5747	2.169	2.152	2.169	2.152	2.286	13,519,023	2.1938	-4.41%
2000-08-08	0	6.800	6.800	6.850	6.400	6.900	12,185,500	81,974,050	6.7272	2.269	2.269	2.286	2.136	2.302	36,518,249	2.2447	5.43%
2000-08-07	0	6.450	6.450	6.500	6.200	6.450	3,555,000	22,447,550	6.3144	2.152	2.152	2.169	2.069	2.152	10,653,841	2.1070	4.88%
2000-08-04	0	6.150	6.100	6.150	6.050	6.200	2,218,817	13,592,111	6.1258	2.052	2.035	2.052	2.019	2.069	6,649,486	2.0441	1.65%
2000-08-03	0	6.050	6.000	6.050	6.000	6.150	1,808,600	10,990,140	6.0766	2.019	2.002	2.019	2.002	2.052	5,420,123	2.0277	0.00%
2000-08-02	0	6.050	6.050	6.100	5.950	6.100	3,018,620	18,335,733	6.0742	2.019	2.019	2.035	1.985	2.035	9,046,384	2.0269	0.83%
2000-08-01	0	6.000	6.000	6.050	6.000	6.150	2,803,000	16,976,600	6.0566	2.002	2.002	2.019	2.002	2.052	8,400,201	2.0210	0.00%
2000-07-31	0	6.000	6.000	6.050	5.900	6.050	1,558,490	9,349,723	5.9992	2.002	2.002	2.019	1.969	2.019	4,670,578	2.0018	-0.83%
2000-07-28	0	6.050	6.000	6.100	5.850	6.150	7,279,000	43,649,000	5.9966	2.019	2.002	2.035	1.952	2.052	21,814,151	2.0009	0.83%
2000-07-27	0	6.000	5.950	6.000	5.900	6.200	3,578,386	21,706,277	6.0659	2.002	1.985	2.002	1.969	2.069	10,723,925	2.0241	-4.00%
2000-07-26	0	6.250	6.250	6.300	6.150	6.350	2,178,680	13,677,248	6.2778	2.086	2.086	2.102	2.052	2.119	6,529,201	2.0948	0.00%
2000-07-25	0	6.250	6.250	6.300	6.250	6.600	4,207,000	26,845,150	6.3811	2.086	2.086	2.102	2.086	2.202	12,607,794	2.1293	-3.85%
2000-07-24	0	6.500	6.500	6.550	6.500	6.650	1,414,500	9,312,068	6.5833	2.169	2.169	2.186	2.169	2.219	4,239,060	2.1967	-1.52%
2000-07-21	0	6.600	6.600	6.650	6.550	6.700	3,627,000	24,052,600	6.6315	2.202	2.202	2.219	2.186	2.236	10,869,615	2.2128	1.54%
2000-07-20	0	6.500	6.450	6.550	6.400	6.550	1,293,000	8,410,090	6.5043	2.169	2.152	2.186	2.136	2.186	3,874,941	2.1704	-0.76%
2000-07-19	0	6.550	6.500	6.550	6.300	6.550	2,767,800	17,981,300	6.4966	2.186	2.169	2.186	2.102	2.186	8,294,712	2.1678	0.00%
2000-07-18	0	6.550	6.550	6.600	6.550	6.700	2,720,000	17,891,900	6.5779	2.186	2.186	2.202	2.186	2.236	8,151,462	2.1949	-2.24%
2000-07-17	0	6.700	6.650	6.700	6.700	6.900	2,950,000	20,021,110	6.7868	2.236	2.219	2.236	2.236	2.302	8,840,740	2.2646	2.29%
2000-07-14	0	6.550	6.550	6.600	6.400	6.900	4,627,800	30,510,630	6.5929	2.186	2.186	2.202	2.136	2.302	13,868,873	2.1999	-6.43%
2000-07-13	0	7.000	7.000	7.050	6.950	7.500	5,550,600	40,066,144	7.2183	2.336	2.336	2.352	2.319	2.503	16,634,376	2.4086	-4.11%
2000-07-12	0	7.300	7.300	7.350	7.100	7.500	7,245,508	53,186,780	7.3407	2.436	2.436	2.453	2.369	2.503	21,713,780	2.4494	5.04%
2000-07-11	0	6.950	6.950	7.000	6.550	7.000	8,685,950	60,089,040	6.9180	2.319	2.319	2.336	2.186	2.336	26,030,584	2.3084	6.11%
2000-07-10	0	6.550	6.550	6.600	6.250	6.700	4,822,189	31,348,112	6.5008	2.186	2.186	2.202	2.086	2.236	14,451,430	2.1692	4.80%
2000-07-07	0	6.250	6.250	6.300	6.100	6.300	1,292,000	8,044,066	6.2261	2.086	2.086	2.102	2.035	2.102	3,871,944	2.0775	0.81%
2000-07-06	0	6.200	6.150	6.250	6.000	6.200	1,888,000	11,522,480	6.1030	2.069	2.052	2.086	2.002	2.069	5,658,073	2.0365	1.64%
2000-07-05	0	6.100	6.050	6.100	6.000	6.200	1,844,700	11,244,066	6.0953	2.035	2.019	2.035	2.002	2.069	5,528,309	2.0339	0.00%
2000-07-04	0	6.100	6.100	6.150	6.000	6.250	855,570	5,258,994	6.1468	2.035	2.035	2.052	2.002	2.086	2,564,024	2.0511	0.00%
2000-07-03	0	6.100	6.100	6.150	6.050	6.250	2,053,000	12,672,050	6.1725	2.035	2.035	2.052	2.019	2.086	6,152,556	2.0596	0.83%
2000-06-30	0	6.050	6.050	6.100	5.950	6.150	920,000	5,600,824	6.0879	2.019	2.019	2.035	1.985	2.052	2,757,112	2.0314	0.00%
2000-06-29	0	6.050	6.000	6.050	5.800	6.100	4,088,367	24,511,352	5.9954	2.019	2.002	2.019	1.935	2.035	12,252,267	2.0006	1.68%
2000-06-28	0	5.950	5.950	6.000	5.850	6.000	878,163	5,224,428	5.9493	1.985	1.985	2.002	1.952	2.002	2,631,732	1.9852	-0.83%
2000-06-27	0	6.000	5.950	6.000	5.900	6.000	1,986,000	11,803,765	5.9435	2.002	1.985	2.002	1.969	2.002	5,951,766	1.9832	0.84%
2000-06-26	0	5.950	5.950	6.000	5.800	5.950	1,568,880	9,260,886	5.9029	1.985	1.985	2.002	1.935	1.985	4,701,715	1.9697	1.71%
2000-06-23	0	5.850	5.850	5.900	5.600	5.850	1,708,000	9,837,000	5.7594	1.952	1.952	1.969	1.869	1.952	5,118,639	1.9218	2.63%
2000-06-22	0	5.700	5.700	5.800	5.700	5.950	2,618,000	15,230,700	5.8177	1.902	1.902	1.935	1.902	1.985	7,845,782	1.9413	-3.39%
2000-06-21	0	5.900	5.850	5.900	5.700	5.900	275,000	1,608,650	5.8496	1.969	1.952	1.969	1.902	1.969	824,137	1.9519	0.00%
2000-06-20	0	5.900	5.900	5.950	5.850	6.100	2,527,000	15,128,100	5.9866	1.969	1.969	1.985	1.952	2.035	7,573,068	1.9976	0.00%
2000-06-19	0	5.900	5.900	5.950	5.600	5.950	2,934,000	17,290,428	5.8931	1.969	1.969	1.985	1.869	1.985	8,792,790	1.9664	2.61%
2000-06-16	0	5.750	5.750	5.800	5.450	5.800	2,663,000	15,086,700	5.6653	1.919	1.919	1.935	1.819	1.935	7,980,641	1.8904	4.55%
2000-06-15	0	5.500	5.450	5.500	5.250	5.500	1,479,200	7,993,520	5.4039	1.835	1.819	1.835	1.752	1.835	4,432,957	1.8032	4.76%
2000-06-14	0	5.250	5.250	5.300	5.200	5.350	1,639,000	8,663,550	5.2859	1.752	1.752	1.769	1.735	1.785	4,911,855	1.7638	-0.94%
2000-06-13	0	5.300	5.250	5.300	5.250	5.450	1,459,000	7,822,500	5.3615	1.769	1.752	1.769	1.752	1.819	4,372,420	1.7891	-1.85%
2000-06-12	0	5.400	5.400	5.500	5.300	5.600	1,510,545	8,233,807	5.4509	1.802	1.802	1.835	1.769	1.869	4,526,893	1.8189	-1.82%
2000-06-09	0	5.500	5.450	5.500	5.300	5.500	834,500	4,548,400	5.4504	1.835	1.819	1.835	1.769	1.835	2,500,880	1.8187	0.92%
2000-06-08	0	5.450	5.450	5.500	5.400	5.750	956,000	5,245,970	5.4874	1.819	1.819	1.835	1.802	1.919	2,864,999	1.8311	-3.54%
2000-06-07	0	5.650	5.650	5.700	5.200	5.700	3,335,000	18,313,550	5.4913	1.885	1.885	1.902	1.735	1.902	9,994,531	1.8324	9.71%
2000-06-05	0	5.150	5.150	5.200	5.000	5.250	2,116,000	10,895,828	5.1493	1.718	1.718	1.735	1.668	1.752	6,341,358	1.7182	4.04%
2000-06-02	0	4.950	4.925	4.950	4.925	5.100	1,949,000	9,699,875	4.9768	1.652	1.643	1.652	1.643	1.702	5,840,882	1.6607	-0.50%
2000-06-01	0	4.975	4.925	5.000	4.900	5.100	1,119,000	5,563,650	4.9720	1.660	1.643	1.668	1.635	1.702	3,353,487	1.6591	1.53%
2000-05-31	0	4.900	4.800	5.000	4.800	5.100	2,040,000	10,081,177	4.9418	1.635	1.602	1.668	1.602	1.702	6,113,596	1.6490	0.51%
2000-05-30	0	4.875	4.875	4.925	4.800	4.900	908,000	4,415,550	4.8629	1.627	1.627	1.643	1.602	1.635	2,721,150	1.6227	0.00%
2000-05-29	0	4.875	4.875	4.900	4.825	4.925	927,000	4,533,825	4.8909	1.627	1.627	1.635	1.610	1.643	2,778,090	1.6320	-0.51%
2000-05-26	0	4.900	4.900	4.925	4.825	4.950	3,167,000	15,443,075	4.8762	1.635	1.635	1.643	1.610	1.652	9,491,059	1.6271	-2.00%
2000-05-25	0	5.000	4.975	5.050	4.950	5.150	1,662,300	8,365,205	5.0323	1.668	1.660	1.685	1.652	1.718	4,981,682	1.6792	-0.99%
2000-05-24	0	5.050	5.050	5.100	5.000	5.150	1,355,000	6,865,500	5.0668	1.685	1.685	1.702	1.668	1.718	4,060,747	1.6907	-2.88%
2000-05-23	0	5.200	5.200	5.250	5.050	5.250	1,348,830	6,956,356	5.1573	1.735	1.735	1.752	1.685	1.752	4,042,256	1.7209	2.97%
2000-05-22	0	5.050	5.000	5.050	4.950	5.050	2,511,500	12,629,900	5.0288	1.685	1.668	1.685	1.652	1.685	7,526,616	1.6780	-0.98%
2000-05-19	0	5.100	5.100	5.150	5.000	5.300	6,407,000	32,810,050	5.1210	1.702	1.702	1.718	1.668	1.769	19,200,888	1.7088	-4.67%
2000-05-18	0	5.350	5.350	5.400	5.300	5.500	1,837,000	9,892,300	5.3850	1.785	1.785	1.802	1.769	1.835	5,505,234	1.7969	-2.73%
2000-05-17	0	5.500	5.500	5.550	5.500	5.700	1,425,000	7,959,915	5.5859	1.835	1.835	1.852	1.835	1.902	4,270,527	1.8639	-0.90%
2000-05-16	0	5.550	5.500	5.550	5.500	5.600	2,193,000	12,188,300	5.5578	1.852	1.835	1.852	1.835	1.869	6,572,116	1.8545	-0.89%
2000-05-15	0	5.600	5.550	5.650	5.600	5.800	1,062,000	5,967,450	5.6191	1.869	1.852	1.885	1.869	1.935	3,182,666	1.8750	-0.88%
2000-05-12	0	5.650	5.550	5.650	5.450	5.750	8,170,000	46,199,694	5.6548	1.885	1.852	1.885	1.819	1.919	24,484,354	1.8869	0.00%
2000-05-10	0	5.650	5.600	5.650	5.600	5.800	2,067,000	11,924,841	5.7692	1.885	1.869	1.885	1.869	1.935	6,194,512	1.9251	-4.24%
2000-05-09	0	5.900	5.900	5.950	5.900	6.050	607,000	3,617,400	5.9595	1.969	1.969	1.985	1.969	2.019	1,819,095	1.9886	-1.67%
2000-05-08	0	6.000	5.950	6.000	5.950	6.150	1,175,571	7,080,312	6.0229	2.002	1.985	2.002	1.985	2.052	3,523,023	2.0097	-1.64%
2000-05-05	0	6.100	6.050	6.100	6.050	6.150	1,725,000	10,474,616	6.0722	2.035	2.019	2.035	2.019	2.052	5,169,585	2.0262	1.67%
2000-05-04	0	6.000	5.950	6.000	5.950	6.000	1,509,000	9,044,932	5.9940	2.002	1.985	2.002	1.985	2.002	4,522,263	2.0001	-1.64%
2000-05-03	0	6.100	6.050	6.100	5.950	6.150	1,749,300	10,609,930	6.0652	2.035	2.019	2.035	1.985	2.052	5,242,409	2.0239	0.83%
2000-05-02	0	6.050	6.000	6.100	6.050	6.200	2,019,000	12,295,992	6.0901	2.019	2.002	2.035	2.019	2.069	6,050,662	2.0322	0.00%
2000-04-28	0	6.050	6.050	6.100	6.050	6.150	1,626,000	9,921,550	6.1018	2.019	2.019	2.035	2.019	2.052	4,872,896	2.0361	-0.82%
2000-04-27	0	6.100	6.100	6.150	6.050	6.200	1,377,300	8,375,590	6.0812	2.035	2.035	2.052	2.019	2.069	4,127,577	2.0292	-1.61%
2000-04-26	0	6.200	6.100	6.150	6.050	6.500	1,300,635	8,029,960	6.1739	2.069	2.035	2.052	2.019	2.169	3,897,822	2.0601	-1.59%
2000-04-25	0	6.300	6.250	6.300	6.050	6.350	1,094,500	6,786,950	6.2010	2.102	2.086	2.102	2.019	2.119	3,280,064	2.0692	2.44%
2000-04-20	0	6.150	6.100	6.150	6.050	6.250	1,189,000	7,300,250	6.1398	2.052	2.035	2.052	2.019	2.086	3,563,268	2.0488	-1.60%
2000-04-19	0	6.250	6.200	6.250	6.200	6.400	525,300	3,308,230	6.2978	2.086	2.069	2.086	2.069	2.136	1,574,251	2.1015	-0.79%
2000-04-18	0	6.300	6.300	6.350	6.250	6.500	1,123,500	7,146,650	6.3611	2.102	2.102	2.119	2.086	2.169	3,366,973	2.1226	0.00%
2000-04-17	0	6.300	6.150	6.350	5.800	6.350	3,803,000	23,176,475	6.0943	2.102	2.052	2.119	1.935	2.119	11,397,062	2.0335	-3.82%
2000-04-14	0	6.550	6.550	6.600	6.150	6.550	4,085,200	26,243,509	6.4240	2.186	2.186	2.202	2.052	2.186	12,242,776	2.1436	4.80%
2000-04-13	0	6.250	6.150	6.250	6.050	6.250	3,469,000	21,352,714	6.1553	2.086	2.052	2.086	2.019	2.086	10,396,111	2.0539	1.96%
2000-04-12	0	6.250	6.250	6.300	6.250	6.300	2,455,000	15,459,850	6.2973	2.045	2.045	2.062	2.045	2.062	7,501,319	2.0610	0.00%
2000-04-11	0	6.250	6.200	6.250	6.200	6.350	1,136,000	7,117,850	6.2657	2.045	2.029	2.045	2.029	2.078	3,471,079	2.0506	-0.79%
2000-04-10	0	6.300	6.300	6.350	6.250	6.400	556,466	3,522,446	6.3300	2.062	2.062	2.078	2.045	2.095	1,700,297	2.0717	-2.33%
2000-04-07	0	6.450	6.400	6.450	6.400	6.500	615,000	3,961,850	6.4420	2.111	2.095	2.111	2.095	2.127	1,879,149	2.1083	-0.77%
2000-04-06	0	6.500	6.400	6.500	6.350	6.600	1,152,000	7,475,939	6.4895	2.127	2.095	2.127	2.078	2.160	3,519,967	2.1239	-0.76%
2000-04-05	0	6.550	6.550	6.600	6.400	6.800	1,752,610	11,616,914	6.6284	2.144	2.144	2.160	2.095	2.225	5,355,147	2.1693	0.00%
2000-04-03	0	6.550	6.550	6.600	6.500	6.750	2,298,000	15,182,150	6.6067	2.144	2.144	2.160	2.127	2.209	7,021,601	2.1622	2.34%
2000-03-31	0	6.400	6.400	6.600	6.350	6.600	1,283,000	8,282,850	6.4558	2.095	2.095	2.160	2.078	2.160	3,920,241	2.1128	-2.29%
2000-03-30	0	6.550	6.450	6.550	6.300	6.550	1,111,700	7,204,365	6.4805	2.144	2.111	2.144	2.062	2.144	3,396,829	2.1209	3.15%
2000-03-29	0	6.350	6.350	6.400	6.250	6.500	996,000	6,337,700	6.3632	2.078	2.078	2.095	2.045	2.127	3,043,305	2.0825	-2.31%
2000-03-28	0	6.500	6.500	6.550	6.300	6.500	708,000	4,519,450	6.3834	2.127	2.127	2.144	2.062	2.127	2,163,313	2.0891	1.56%
2000-03-27	0	6.400	6.300	6.400	6.300	6.450	1,690,334	10,763,721	6.3678	2.095	2.062	2.095	2.062	2.111	5,164,861	2.0840	0.00%
2000-03-24	0	6.400	6.400	6.450	6.400	6.550	1,608,300	10,451,263	6.4983	2.095	2.095	2.111	2.095	2.144	4,914,204	2.1267	1.59%
2000-03-23	0	6.300	6.300	6.400	6.300	6.600	1,136,000	7,209,300	6.3462	2.062	2.062	2.095	2.062	2.160	3,471,079	2.0770	-3.08%
2000-03-22	0	6.500	6.500	6.550	6.300	6.500	855,000	5,502,850	6.4361	2.127	2.127	2.144	2.062	2.127	2,612,476	2.1064	2.36%
2000-03-21	0	6.350	6.300	6.350	6.300	6.400	1,046,000	6,614,025	6.3232	2.078	2.062	2.078	2.062	2.095	3,196,081	2.0694	0.00%
2000-03-20	0	6.350	6.350	6.450	6.300	6.500	793,612	5,064,144	6.3811	2.078	2.078	2.111	2.062	2.127	2,424,903	2.0884	-2.31%
2000-03-17	0	6.500	6.450	6.550	6.300	6.600	1,299,000	8,391,450	6.4599	2.127	2.111	2.144	2.062	2.160	3,969,130	2.1142	3.17%
2000-03-16	0	6.300	6.300	6.350	6.300	6.450	1,041,000	6,620,500	6.3598	2.062	2.062	2.078	2.062	2.111	3,180,804	2.0814	-1.56%
2000-03-15	0	6.400	6.350	6.400	6.300	6.450	1,312,000	8,342,600	6.3587	2.095	2.078	2.095	2.062	2.111	4,008,852	2.0810	-0.78%
2000-03-14	0	6.450	6.400	6.500	6.300	6.600	1,557,250	10,094,400	6.4822	2.111	2.095	2.127	2.062	2.160	4,758,220	2.1215	2.38%
2000-03-13	0	6.300	6.300	6.350	6.000	6.350	2,119,007	13,323,192	6.2875	2.062	2.062	2.078	1.964	2.078	6,474,683	2.0577	3.28%
2000-03-10	0	6.100	6.100	6.150	6.050	6.200	845,666	5,181,329	6.1269	1.996	1.996	2.013	1.980	2.029	2,583,955	2.0052	0.00%
2000-03-09	0	6.100	6.100	6.150	6.100	6.250	1,262,000	7,790,800	6.1734	1.996	1.996	2.013	1.996	2.045	3,856,075	2.0204	-2.40%
2000-03-08	0	6.250	6.200	6.250	6.050	6.250	563,000	3,482,550	6.1857	2.045	2.029	2.045	1.980	2.045	1,720,262	2.0244	0.00%
2000-03-07	0	6.250	6.200	6.250	6.150	6.250	962,630	5,968,380	6.2001	2.045	2.029	2.045	2.013	2.045	2,941,342	2.0291	0.81%
2000-03-06	0	6.200	6.200	6.250	6.100	6.250	1,037,000	6,389,900	6.1619	2.029	2.029	2.045	1.996	2.045	3,168,582	2.0166	2.48%
2000-03-03	0	6.050	6.050	6.150	5.950	6.200	1,283,000	7,857,000	6.1239	1.980	1.980	2.013	1.947	2.029	3,920,241	2.0042	-0.82%
2000-03-02	0	6.100	6.050	6.100	6.000	6.200	1,327,951	8,076,168	6.0817	1.996	1.980	1.996	1.964	2.029	4,057,590	1.9904	-0.81%
2000-03-01	0	6.150	6.100	6.150	6.000	6.200	1,894,000	11,604,200	6.1268	2.013	1.996	2.013	1.964	2.029	5,787,168	2.0052	1.65%
2000-02-29	0	6.050	6.050	6.100	5.900	6.400	9,009,000	54,755,850	6.0779	1.980	1.980	1.996	1.931	2.095	27,527,243	1.9892	-5.47%
2000-02-28	0	6.400	6.350	6.450	6.350	6.600	1,675,000	10,721,200	6.4007	2.095	2.078	2.111	2.078	2.160	5,118,008	2.0948	-3.03%
2000-02-25	0	6.600	6.550	6.600	6.450	6.750	1,497,110	9,856,599	6.5838	2.160	2.144	2.160	2.111	2.209	4,574,460	2.1547	-0.75%
2000-02-24	0	6.650	6.700	6.750	6.600	6.850	1,776,000	11,932,800	6.7189	2.176	2.193	2.209	2.160	2.242	5,426,616	2.1989	-1.48%
2000-02-23	0	6.750	6.750	6.800	6.700	6.900	1,397,500	9,462,300	6.7709	2.209	2.209	2.225	2.193	2.258	4,270,099	2.2159	0.75%
2000-02-22	0	6.700	6.700	6.750	6.600	7.000	2,107,000	14,329,350	6.8008	2.193	2.193	2.209	2.160	2.291	6,437,996	2.2257	-2.19%
2000-02-21	0	6.850	6.850	6.900	6.750	7.000	1,241,500	8,489,200	6.8379	2.242	2.242	2.258	2.209	2.291	3,793,437	2.2379	-0.72%
2000-02-18	0	6.900	6.850	6.900	6.650	7.000	2,535,000	17,428,800	6.8753	2.258	2.242	2.258	2.176	2.291	7,745,761	2.2501	2.22%
2000-02-17	0	6.750	6.750	6.800	6.750	7.100	5,336,000	36,872,650	6.9102	2.209	2.209	2.225	2.209	2.324	16,304,292	2.2615	-0.74%
2000-02-16	0	6.800	6.750	6.900	6.600	7.250	4,094,000	28,488,400	6.9586	2.225	2.209	2.258	2.160	2.373	12,509,328	2.2774	4.62%
2000-02-15	0	6.500	6.500	6.550	6.300	6.600	2,614,000	16,877,450	6.4566	2.127	2.127	2.144	2.062	2.160	7,987,148	2.1131	2.36%
2000-02-14	0	6.350	6.300	6.350	6.300	6.500	2,749,000	17,047,800	6.2015	2.078	2.062	2.078	2.062	2.127	8,399,644	2.0296	-0.78%
2000-02-11	0	6.400	6.400	6.450	6.350	6.700	6,788,000	43,666,550	6.4329	2.095	2.095	2.111	2.078	2.193	20,740,918	2.1053	-4.48%
2000-02-10	0	6.700	6.700	6.750	6.700	6.900	1,826,000	12,350,350	6.7636	2.193	2.193	2.209	2.193	2.258	5,579,392	2.2136	-2.90%
2000-02-09	0	6.900	6.900	7.000	6.800	7.050	1,939,750	13,494,275	6.9567	2.258	2.258	2.291	2.225	2.307	5,926,959	2.2768	-1.43%
2000-02-08	0	7.000	7.000	7.050	6.900	7.200	866,000	6,098,200	7.0418	2.291	2.291	2.307	2.258	2.356	2,646,086	2.3046	-2.78%
2000-02-03	0	7.200	7.100	7.200	7.050	7.200	1,157,000	8,196,450	7.0842	2.356	2.324	2.356	2.307	2.356	3,535,245	2.3185	2.13%
2000-02-02	0	7.050	7.050	7.100	7.050	7.250	1,626,000	11,556,697	7.1074	2.307	2.307	2.324	2.307	2.373	4,968,287	2.3261	-1.40%
2000-02-01	0	7.150	7.100	7.150	7.100	7.300	2,512,000	18,022,600	7.1746	2.340	2.324	2.340	2.324	2.389	7,675,484	2.3481	-1.38%
2000-01-31	0	7.250	7.200	7.250	7.200	7.400	2,141,478	15,635,518	7.3013	2.373	2.356	2.373	2.356	2.422	6,543,344	2.3895	-3.33%
2000-01-28	0	7.500	7.450	7.500	7.450	7.900	3,317,000	25,029,800	7.5459	2.455	2.438	2.455	2.438	2.585	10,135,183	2.4696	-3.85%
2000-01-27	0	7.800	7.650	7.800	7.650	7.950	1,393,500	10,908,550	7.8282	2.553	2.504	2.553	2.504	2.602	4,257,877	2.5620	1.96%
2000-01-26	0	7.650	7.600	7.650	7.600	7.750	620,000	4,731,750	7.6319	2.504	2.487	2.504	2.487	2.536	1,894,427	2.4977	0.66%
2000-01-25	0	7.600	7.600	7.650	7.550	7.750	380,000	2,899,000	7.6289	2.487	2.487	2.504	2.471	2.536	1,161,100	2.4968	-1.94%
2000-01-24	0	7.750	7.750	7.800	7.650	7.900	563,100	4,367,375	7.7559	2.536	2.536	2.553	2.504	2.585	1,720,567	2.5383	-0.64%
2000-01-21	0	7.800	7.700	7.800	7.700	7.900	712,000	5,543,450	7.7857	2.553	2.520	2.553	2.520	2.585	2,175,535	2.5481	0.00%
2000-01-20	0	7.800	7.800	7.850	7.750	7.950	734,225	5,749,700	7.8310	2.553	2.553	2.569	2.536	2.602	2,243,444	2.5629	0.00%
2000-01-19	0	7.800	7.800	7.850	7.750	7.900	1,367,000	10,687,223	7.8180	2.553	2.553	2.569	2.536	2.585	4,176,906	2.5586	-1.27%
2000-01-18	0	7.900	7.900	7.950	7.900	8.250	1,248,000	10,157,200	8.1388	2.585	2.585	2.602	2.585	2.700	3,813,298	2.6636	-3.66%
2000-01-17	0	8.200	8.100	8.150	7.800	8.300	1,076,000	8,737,000	8.1199	2.684	2.651	2.667	2.553	2.716	3,287,747	2.6574	5.13%
2000-01-14	0	7.800	7.800	7.900	7.800	8.000	2,584,000	20,300,950	7.8564	2.553	2.553	2.585	2.553	2.618	7,895,482	2.5712	-0.64%
2000-01-13	0	7.850	7.800	7.900	7.800	8.100	2,400,575	18,921,146	7.8819	2.569	2.553	2.585	2.553	2.651	7,335,022	2.5796	-1.88%
2000-01-12	0	8.000	8.000	8.050	8.000	8.150	1,679,000	13,499,300	8.0401	2.618	2.618	2.635	2.618	2.667	5,130,230	2.6313	-2.44%
2000-01-11	0	8.200	8.150	8.200	8.150	8.450	1,589,000	13,024,550	8.1967	2.684	2.667	2.684	2.667	2.765	4,855,233	2.6826	0.00%
2000-01-10	0	8.200	8.100	8.350	8.100	8.400	963,019	7,988,004	8.2948	2.684	2.651	2.733	2.651	2.749	2,942,531	2.7147	-0.61%
2000-01-07	0	8.250	8.250	8.300	8.200	8.550	1,860,275	15,551,900	8.3600	2.700	2.700	2.716	2.684	2.798	5,684,121	2.7360	0.61%
2000-01-06	0	8.200	8.200	8.250	8.050	8.600	1,385,000	11,416,100	8.2427	2.684	2.684	2.700	2.635	2.815	4,231,905	2.6976	-2.38%
2000-01-05	0	8.400	8.400	8.500	8.300	8.500	1,964,000	16,519,100	8.4109	2.749	2.749	2.782	2.716	2.782	6,001,055	2.7527	-4.00%
2000-01-04	0	8.750	8.700	8.800	8.750	9.000	782,000	6,969,170	8.9120	2.864	2.847	2.880	2.864	2.945	2,389,422	2.9167	-3.85%
2000-01-03	0	9.100	9.050	9.100	8.800	9.150	1,504,500	13,603,950	9.0422	2.978	2.962	2.978	2.880	2.995	4,597,040	2.9593	3.41%
1999-12-30	0	8.800	8.750	8.800	8.700	8.800	351,000	3,073,800	8.7573	2.880	2.864	2.880	2.847	2.880	1,072,490	2.8660	1.15%
1999-12-29	0	8.700	8.700	8.750	8.650	8.800	451,492	3,930,773	8.7062	2.847	2.847	2.864	2.831	2.880	1,379,546	2.8493	-0.57%
1999-12-28	0	8.750	8.700	8.750	8.650	8.800	553,500	4,822,033	8.7119	2.864	2.847	2.864	2.831	2.880	1,691,234	2.8512	-0.57%
1999-12-24	0	8.800	8.700	8.800	8.600	8.800	345,000	3,017,978	8.7478	2.880	2.847	2.880	2.815	2.880	1,054,157	2.8629	2.92%
1999-12-23	0	8.550	8.550	8.650	8.500	8.700	694,612	5,943,660	8.5568	2.798	2.798	2.831	2.782	2.847	2,122,406	2.8004	-1.72%
1999-12-22	0	8.700	8.700	8.800	8.650	8.900	742,020	6,516,022	8.7815	2.847	2.847	2.880	2.831	2.913	2,267,262	2.8740	-1.69%
1999-12-21	0	8.850	8.800	8.850	8.700	9.050	967,125	8,573,715	8.8652	2.896	2.880	2.896	2.847	2.962	2,955,077	2.9014	-0.56%
1999-12-20	0	8.900	8.900	8.950	8.850	8.950	677,564	6,025,920	8.8935	2.913	2.913	2.929	2.896	2.929	2,070,315	2.9106	-0.56%
1999-12-17	0	8.950	8.850	9.000	8.850	9.000	1,442,014	12,824,200	8.8933	2.929	2.896	2.945	2.896	2.945	4,406,113	2.9105	1.13%
1999-12-16	0	8.850	8.800	8.850	8.750	8.900	922,925	8,139,703	8.8195	2.896	2.880	2.896	2.864	2.913	2,820,022	2.8864	-0.56%
1999-12-15	0	8.900	8.850	8.900	8.850	9.100	1,895,000	16,951,480	8.9454	2.913	2.896	2.913	2.896	2.978	5,790,224	2.9276	-2.73%
1999-12-14	0	9.150	9.150	9.200	9.050	9.450	1,781,220	16,318,397	9.1614	2.995	2.995	3.011	2.962	3.093	5,442,566	2.9983	-2.14%
1999-12-13	0	9.350	9.250	9.350	9.050	9.400	4,338,000	40,124,390	9.2495	3.060	3.027	3.060	2.962	3.076	13,254,876	3.0271	5.06%
1999-12-10	0	8.900	8.900	8.950	8.850	9.100	2,217,834	19,867,039	8.9579	2.913	2.913	2.929	2.896	2.978	6,776,652	2.9317	0.00%
1999-12-09	0	8.900	8.900	8.950	8.650	9.050	1,810,000	16,059,685	8.8728	2.913	2.913	2.929	2.831	2.962	5,530,504	2.9038	1.14%
1999-12-08	0	8.800	8.750	8.800	8.650	8.850	2,427,072	21,336,018	8.7908	2.880	2.864	2.880	2.831	2.896	7,415,984	2.8770	-0.56%
1999-12-07	0	8.850	8.800	8.850	8.700	9.300	4,395,365	39,061,303	8.8869	2.896	2.880	2.896	2.847	3.044	13,430,157	2.9085	-3.80%
1999-12-06	0	9.200	9.150	9.200	9.000	9.350	5,616,000	51,769,100	9.2181	3.011	2.995	3.011	2.945	3.060	17,159,840	3.0169	5.14%
1999-12-03	0	8.750	8.750	8.800	8.500	8.900	5,211,000	45,517,000	8.7348	2.864	2.864	2.880	2.782	2.913	15,922,352	2.8587	4.17%
1999-12-02	0	8.400	8.300	8.400	8.200	8.400	3,893,400	32,123,550	8.2508	2.749	2.716	2.749	2.684	2.749	11,896,389	2.7003	3.07%
1999-12-01	0	8.150	8.100	8.150	8.100	8.250	1,331,700	10,900,999	8.1858	2.667	2.651	2.667	2.651	2.700	4,069,045	2.6790	1.24%
1999-11-30	0	8.050	8.050	8.100	8.050	8.400	2,568,260	21,041,290	8.1928	2.635	2.635	2.651	2.635	2.749	7,847,388	2.6813	-0.62%
1999-11-29	0	8.100	8.050	8.100	8.050	8.200	1,172,000	9,507,950	8.1126	2.651	2.635	2.651	2.635	2.684	3,581,078	2.6551	-0.61%
1999-11-26	0	8.150	8.100	8.150	8.050	8.200	689,200	5,602,310	8.1287	2.667	2.651	2.667	2.635	2.684	2,105,869	2.6603	0.62%
1999-11-25	0	8.100	8.050	8.100	8.050	8.300	1,646,250	13,366,560	8.1194	2.651	2.635	2.651	2.635	2.716	5,030,161	2.6573	-1.22%
1999-11-24	0	8.200	8.200	8.250	8.150	8.350	1,516,500	12,496,700	8.2405	2.684	2.684	2.700	2.667	2.733	4,633,707	2.6969	-1.80%
1999-11-23	0	8.350	8.350	8.400	8.200	8.600	1,852,500	15,402,317	8.3143	2.733	2.733	2.749	2.684	2.815	5,660,364	2.7211	-1.76%
1999-11-22	0	8.500	8.450	8.500	8.200	8.600	2,395,000	20,153,612	8.4149	2.782	2.765	2.782	2.684	2.815	7,317,987	2.7540	4.29%
1999-11-19	0	8.150	8.150	8.200	8.100	8.200	1,899,320	15,416,266	8.1167	2.667	2.667	2.684	2.651	2.684	5,803,424	2.6564	0.62%
1999-11-18	0	8.100	8.050	8.100	8.050	8.200	1,611,088	13,089,437	8.1246	2.651	2.635	2.651	2.635	2.684	4,922,723	2.6590	0.00%
1999-11-17	0	8.100	8.100	8.150	8.100	8.300	2,607,312	21,271,996	8.1586	2.651	2.651	2.667	2.651	2.716	7,966,712	2.6701	0.00%
1999-11-16	0	8.100	8.100	8.150	8.000	8.150	1,821,400	14,706,010	8.0740	2.651	2.651	2.667	2.618	2.667	5,565,337	2.6424	1.25%
1999-11-15	0	8.000	8.000	8.050	8.000	8.150	3,752,000	30,209,775	8.0516	2.618	2.618	2.635	2.618	2.667	11,464,338	2.6351	0.00%
1999-11-12	0	8.000	8.000	8.050	8.000	8.200	2,043,900	16,464,810	8.0556	2.618	2.618	2.635	2.618	2.684	6,245,192	2.6364	-1.84%
1999-11-11	0	8.150	8.150	8.200	8.100	8.400	1,613,100	13,221,600	8.1964	2.667	2.667	2.684	2.651	2.749	4,928,871	2.6825	-1.33%
1999-11-10	0	8.500	8.450	8.550	8.350	8.550	1,918,000	16,195,250	8.4438	2.703	2.687	2.719	2.656	2.719	6,030,782	2.6854	1.19%
1999-11-09	0	8.400	8.400	8.450	8.350	8.500	1,860,000	15,627,300	8.4018	2.671	2.671	2.687	2.656	2.703	5,848,412	2.6721	-0.59%
1999-11-08	0	8.450	8.450	8.500	8.450	8.650	2,045,450	17,508,935	8.5599	2.687	2.687	2.703	2.687	2.751	6,431,524	2.7224	0.00%
1999-11-05	0	8.450	8.450	8.500	8.300	8.500	2,681,000	22,453,795	8.3752	2.687	2.687	2.703	2.640	2.703	8,429,888	2.6636	1.81%
1999-11-04	0	8.300	8.250	8.300	8.150	8.400	2,283,000	18,947,300	8.2993	2.640	2.624	2.640	2.592	2.671	7,178,454	2.6395	1.22%
1999-11-03	0	8.200	8.200	8.250	8.200	8.350	1,024,000	8,447,376	8.2494	2.608	2.608	2.624	2.608	2.656	3,219,771	2.6236	-0.61%
1999-11-02	0	8.250	8.200	8.250	8.200	8.400	1,664,000	13,836,020	8.3149	2.624	2.608	2.624	2.608	2.671	5,232,128	2.6444	-1.79%
1999-11-01	0	8.400	8.300	8.400	8.300	8.500	1,277,500	10,739,802	8.4069	2.671	2.640	2.671	2.640	2.703	4,016,853	2.6737	1.20%
1999-10-29	0	8.300	8.300	8.350	8.250	8.350	2,610,723	21,676,734	8.3030	2.640	2.640	2.656	2.624	2.656	8,208,916	2.6406	2.47%
1999-10-28	0	8.100	8.100	8.150	8.100	8.250	4,139,000	33,699,200	8.1419	2.576	2.576	2.592	2.576	2.624	13,014,289	2.5894	-0.61%
1999-10-27	0	8.150	8.100	8.150	8.150	8.300	1,971,000	16,137,142	8.1873	2.592	2.576	2.592	2.592	2.640	6,197,430	2.6038	-0.61%
1999-10-26	0	8.200	8.150	8.200	8.100	8.250	1,946,642	15,928,772	8.1827	2.608	2.592	2.608	2.576	2.624	6,120,841	2.6024	-1.80%
1999-10-25	0	8.350	8.300	8.400	8.300	8.400	2,079,500	17,314,050	8.3261	2.656	2.640	2.671	2.640	2.671	6,538,587	2.6480	0.00%
1999-10-22	0	8.350	8.300	8.400	8.200	8.400	1,371,000	11,330,609	8.2645	2.656	2.640	2.671	2.608	2.671	4,310,846	2.6284	1.21%
1999-10-21	0	8.250	8.250	8.300	8.150	8.300	697,000	5,760,404	8.2646	2.624	2.624	2.640	2.592	2.640	2,191,582	2.6284	0.00%
1999-10-20	0	8.250	8.200	8.300	8.200	8.300	1,403,000	11,559,316	8.2390	2.624	2.608	2.640	2.608	2.640	4,411,463	2.6203	0.61%
1999-10-19	0	8.200	8.150	8.200	8.100	8.400	1,057,000	8,672,700	8.2050	2.608	2.592	2.608	2.576	2.671	3,323,533	2.6095	-1.80%
1999-10-15	0	8.350	8.300	8.350	8.300	8.500	1,096,000	9,166,500	8.3636	2.656	2.640	2.656	2.640	2.703	3,446,161	2.6599	-2.34%
1999-10-14	0	8.550	8.550	8.600	8.350	8.550	612,000	5,156,170	8.4251	2.719	2.719	2.735	2.656	2.719	1,924,316	2.6795	1.79%
1999-10-13	0	8.400	8.250	8.400	8.150	8.400	2,543,000	20,948,150	8.2376	2.671	2.624	2.671	2.592	2.671	7,995,974	2.6198	-1.18%
1999-10-12	0	8.500	8.500	8.550	8.500	8.700	1,435,000	12,249,000	8.5359	2.703	2.703	2.719	2.703	2.767	4,512,081	2.7147	-2.30%
1999-10-11	0	8.700	8.700	8.750	8.700	8.850	778,000	6,828,588	8.7771	2.767	2.767	2.783	2.767	2.815	2,446,271	2.7914	0.00%
1999-10-08	0	8.700	8.700	8.900	8.700	8.900	734,000	6,443,350	8.7784	2.767	2.767	2.831	2.767	2.831	2,307,922	2.7918	-2.25%
1999-10-07	0	8.900	8.900	8.950	8.900	9.050	960,905	8,616,883	8.9675	2.831	2.831	2.846	2.831	2.878	3,021,381	2.8520	0.56%
1999-10-06	0	8.850	8.850	8.900	8.850	8.950	1,109,277	9,845,328	8.8754	2.815	2.815	2.831	2.815	2.846	3,487,908	2.8227	0.00%
1999-10-05	0	8.850	8.750	8.850	8.750	8.850	1,044,000	9,222,506	8.8338	2.815	2.783	2.815	2.783	2.815	3,282,657	2.8095	0.57%
1999-10-04	0	8.800	8.800	8.900	8.800	8.900	2,900,000	25,633,950	8.8393	2.799	2.799	2.831	2.799	2.831	9,118,492	2.8112	0.00%
1999-09-30	0	8.800	8.750	8.800	8.750	8.900	1,495,759	13,173,527	8.8073	2.799	2.783	2.799	2.783	2.831	4,703,126	2.8010	0.57%
1999-09-29	0	8.750	8.750	8.800	8.650	8.900	1,514,000	13,166,750	8.6967	2.783	2.783	2.799	2.751	2.831	4,760,482	2.7658	-1.69%
1999-09-28	0	8.900	8.850	8.900	8.850	9.000	927,000	8,264,100	8.9149	2.831	2.815	2.831	2.815	2.862	2,914,773	2.8352	0.00%
1999-09-27	0	8.900	8.850	8.900	8.850	8.950	1,326,000	11,806,450	8.9038	2.831	2.815	2.831	2.815	2.846	4,169,352	2.8317	-0.56%
1999-09-24	0	8.950	8.900	8.950	8.800	8.950	1,969,000	17,513,600	8.8947	2.846	2.831	2.846	2.799	2.846	6,191,142	2.8288	-1.10%
1999-09-23	0	9.050	9.000	9.100	9.000	9.250	2,039,000	18,572,034	9.1084	2.878	2.862	2.894	2.862	2.942	6,411,243	2.8968	-1.63%
1999-09-22	0	9.200	9.150	9.200	9.000	9.350	1,409,300	12,959,000	9.1953	2.926	2.910	2.926	2.862	2.974	4,431,273	2.9244	-2.13%
1999-09-21	0	9.400	9.400	9.450	9.400	9.550	579,000	5,455,112	9.4216	2.990	2.990	3.005	2.990	3.037	1,820,554	2.9964	-1.57%
1999-09-20	0	9.550	9.550	9.600	9.250	9.550	861,000	8,050,750	9.3505	3.037	3.037	3.053	2.942	3.037	2,707,249	2.9738	1.60%
1999-09-17	0	9.400	9.400	9.500	9.000	9.500	1,453,000	13,437,697	9.2482	2.990	2.990	3.021	2.862	3.021	4,568,679	2.9413	1.62%
1999-09-15	0	9.250	9.250	9.350	9.200	9.350	833,000	7,752,950	9.3073	2.942	2.942	2.974	2.926	2.974	2,619,208	2.9600	-2.12%
1999-09-14	0	9.450	9.450	9.500	9.400	9.550	669,000	6,347,100	9.4874	3.005	3.005	3.021	2.990	3.037	2,103,542	3.0173	-1.56%
1999-09-13	0	9.600	9.500	9.650	9.500	9.800	1,530,000	14,565,647	9.5200	3.053	3.021	3.069	3.021	3.117	4,810,791	3.0277	0.00%
1999-09-10	0	9.600	9.550	9.600	9.500	9.700	2,297,515	22,043,802	9.5946	3.053	3.037	3.053	3.021	3.085	7,224,094	3.0514	1.05%
1999-09-09	0	9.500	9.450	9.500	9.100	9.550	2,271,000	21,419,750	9.4319	3.021	3.005	3.021	2.894	3.037	7,140,722	2.9997	3.83%
1999-09-08	0	9.150	9.100	9.200	9.100	9.200	1,138,400	10,428,010	9.1602	2.910	2.894	2.926	2.894	2.926	3,579,480	2.9133	-0.54%
1999-09-07	0	9.200	9.150	9.200	9.100	9.200	1,023,000	9,383,250	9.1723	2.926	2.910	2.926	2.894	2.926	3,216,627	2.9171	2.22%
1999-09-06	0	9.000	8.950	9.000	8.950	9.150	450,000	4,052,200	9.0049	2.862	2.846	2.862	2.846	2.910	1,414,938	2.8639	0.56%
1999-09-03	0	8.950	8.900	9.000	8.900	9.000	1,518,000	13,545,450	8.9232	2.846	2.831	2.862	2.831	2.862	4,773,059	2.8379	-1.65%
1999-09-02	0	9.100	9.050	9.100	8.950	9.200	977,500	8,882,486	9.0869	2.894	2.878	2.894	2.846	2.926	3,073,561	2.8900	-0.55%
1999-09-01	0	9.150	9.100	9.200	9.000	9.150	1,479,000	13,452,826	9.0959	2.910	2.894	2.926	2.862	2.910	4,650,431	2.8928	2.23%
1999-08-31	0	8.950	8.950	9.100	8.900	9.200	1,283,590	11,644,901	9.0721	2.846	2.846	2.894	2.831	2.926	4,036,002	2.8853	-2.72%
1999-08-30	0	9.200	9.150	9.200	8.900	9.200	1,525,500	13,873,550	9.0944	2.926	2.910	2.926	2.831	2.926	4,796,641	2.8923	3.37%
1999-08-27	0	8.900	8.900	8.950	8.900	9.100	844,000	7,604,750	9.0104	2.831	2.831	2.846	2.831	2.894	2,653,796	2.8656	-2.73%
1999-08-26	0	9.150	9.100	9.150	9.000	9.150	495,000	4,506,250	9.1035	2.910	2.894	2.910	2.862	2.910	1,556,432	2.8952	1.67%
1999-08-25	0	9.000	8.950	9.000	8.950	9.200	483,000	4,362,240	9.0316	2.862	2.846	2.862	2.846	2.926	1,518,701	2.8724	-1.64%
1999-08-24	0	9.150	9.150	9.200	9.000	9.150	397,840	3,604,292	9.0597	2.910	2.910	2.926	2.862	2.910	1,250,931	2.8813	1.67%
1999-08-23	0	9.000	9.000	9.250	9.000	9.500	671,000	6,216,800	9.2650	2.862	2.862	2.942	2.862	3.021	2,109,830	2.9466	-4.76%
1999-08-20	0	9.450	9.400	9.450	9.300	9.450	2,577,000	24,061,530	9.3370	3.005	2.990	3.005	2.958	3.005	8,102,880	2.9695	1.61%
1999-08-19	0	9.300	9.300	9.350	8.450	9.350	2,867,500	26,082,750	9.0960	2.958	2.958	2.974	2.687	2.974	9,016,302	2.8928	8.77%
1999-08-18	0	8.550	8.500	8.600	8.400	8.600	1,613,000	13,786,568	8.5472	2.719	2.703	2.735	2.671	2.735	5,071,768	2.7183	4.27%
1999-08-17	0	8.200	8.150	8.200	8.150	8.250	389,500	3,195,450	8.2040	2.608	2.592	2.608	2.592	2.624	1,224,708	2.6092	-1.20%
1999-08-16	0	8.300	8.250	8.300	8.200	8.400	879,750	7,279,600	8.2746	2.640	2.624	2.640	2.608	2.671	2,766,205	2.6316	1.84%
1999-08-13	0	8.150	8.100	8.150	7.900	8.200	1,509,000	12,277,310	8.1361	2.592	2.576	2.592	2.512	2.608	4,744,760	2.5876	0.62%
1999-08-12	0	8.100	8.100	8.150	8.000	8.250	2,271,500	18,497,325	8.1432	2.576	2.576	2.592	2.544	2.624	7,142,295	2.5898	0.00%
1999-08-11	0	8.100	7.900	8.100	7.900	8.300	1,981,000	16,086,100	8.1202	2.576	2.512	2.576	2.512	2.640	6,228,873	2.5825	0.00%
1999-08-10	0	8.100	8.100	8.200	8.050	8.750	2,050,000	17,264,800	8.4219	2.576	2.576	2.608	2.560	2.783	6,445,830	2.6784	-6.36%
1999-08-09	0	8.650	8.650	8.700	8.600	8.750	1,168,000	10,155,300	8.6946	2.751	2.751	2.767	2.735	2.783	3,672,551	2.7652	-1.70%
1999-08-06	0	8.800	8.700	8.800	8.650	8.850	2,408,000	21,030,200	8.7335	2.799	2.767	2.799	2.751	2.815	7,571,493	2.7776	0.00%
1999-08-05	0	8.800	8.800	8.850	8.800	9.000	1,910,000	16,987,300	8.8939	2.799	2.799	2.815	2.799	2.862	6,005,627	2.8286	-2.22%
1999-08-04	0	9.000	8.950	9.050	8.850	9.100	838,000	7,512,944	8.9653	2.862	2.846	2.878	2.815	2.894	2,634,930	2.8513	1.12%
1999-08-03	0	8.900	8.900	9.000	8.900	9.050	666,000	5,979,618	8.9784	2.831	2.831	2.862	2.831	2.878	2,094,109	2.8554	-1.11%
1999-08-02	0	9.000	9.000	9.050	8.900	9.050	1,447,000	13,014,800	8.9943	2.862	2.862	2.878	2.831	2.878	4,549,813	2.8605	0.56%
1999-07-30	0	8.950	8.900	8.950	8.750	9.000	791,698	7,034,273	8.8850	2.846	2.831	2.846	2.783	2.862	2,489,342	2.8258	-0.56%
1999-07-29	0	9.000	8.950	9.000	8.900	9.000	2,178,000	19,521,385	8.9630	2.862	2.846	2.862	2.831	2.862	6,848,302	2.8505	0.00%
1999-07-28	0	9.000	8.900	9.000	8.800	9.200	4,081,000	36,402,557	8.9200	2.862	2.831	2.862	2.799	2.926	12,831,919	2.8369	0.00%
1999-07-27	0	9.000	8.950	9.000	8.850	9.100	2,282,000	20,519,097	8.9917	2.862	2.846	2.862	2.815	2.894	7,175,310	2.8597	-2.17%
1999-07-26	0	9.200	9.100	9.200	9.150	9.200	1,440,000	13,225,265	9.1842	2.926	2.894	2.926	2.910	2.926	4,527,803	2.9209	-1.08%
1999-07-23	0	9.300	9.150	9.300	9.100	9.400	1,429,000	13,176,750	9.2210	2.958	2.910	2.958	2.894	2.990	4,493,215	2.9326	0.54%
1999-07-22	0	9.250	9.250	9.400	9.200	9.350	933,000	8,634,250	9.2543	2.942	2.942	2.990	2.926	2.974	2,933,639	2.9432	0.54%
1999-07-21	0	9.200	9.200	9.250	9.000	9.200	778,400	7,093,371	9.1128	2.926	2.926	2.942	2.862	2.926	2,447,529	2.8982	0.00%
1999-07-20	0	9.200	9.250	9.300	9.150	9.350	1,788,000	16,526,950	9.2433	2.926	2.942	2.958	2.910	2.974	5,622,022	2.9397	-0.54%
1999-07-19	0	9.250	9.200	9.300	9.150	9.300	590,000	5,440,600	9.2214	2.942	2.926	2.958	2.910	2.958	1,855,141	2.9327	-1.07%
1999-07-16	0	9.350	9.350	9.400	9.150	9.400	1,059,000	9,819,950	9.2729	2.974	2.974	2.990	2.910	2.990	3,329,822	2.9491	-1.06%
1999-07-15	0	9.450	9.400	9.500	9.300	9.450	496,000	4,653,200	9.3815	3.005	2.990	3.021	2.958	3.005	1,559,577	2.9836	1.61%
1999-07-14	0	9.300	9.250	9.300	9.250	9.650	2,406,200	22,594,190	9.3900	2.958	2.942	2.958	2.942	3.069	7,565,833	2.9863	-4.12%
1999-07-13	0	9.700	9.700	9.750	9.450	9.750	1,587,681	15,339,647	9.6617	3.085	3.085	3.101	3.005	3.101	4,992,157	3.0727	1.04%
1999-07-12	0	9.600	9.600	9.650	9.600	9.750	1,200,000	11,585,700	9.6548	3.053	3.053	3.069	3.053	3.101	3,773,169	3.0705	-0.52%
1999-07-09	0	9.650	9.600	9.650	9.600	9.800	1,688,420	16,339,348	9.6773	3.069	3.053	3.069	3.053	3.117	5,308,912	3.0777	-1.03%
1999-07-08	0	9.750	9.700	9.750	9.500	10.00	1,034,000	10,109,650	9.7772	3.101	3.085	3.101	3.021	3.180	3,251,214	3.1095	-1.52%
1999-07-07	0	9.900	9.850	9.900	9.800	10.00	900,612	8,880,706	9.8607	3.149	3.133	3.149	3.117	3.180	2,831,801	3.1361	-1.00%
1999-07-06	0	10.00	9.900	10.00	9.850	10.10	1,505,800	14,906,960	9.8997	3.180	3.149	3.180	3.133	3.212	4,734,698	3.1484	1.01%
1999-07-05	0	9.900	9.800	9.900	9.800	10.05	2,293,500	22,768,340	9.9273	3.149	3.117	3.149	3.117	3.196	7,211,469	3.1572	0.00%
1999-07-02	0	9.900	9.850	9.950	9.700	9.950	3,255,500	31,882,180	9.7933	3.149	3.133	3.164	3.085	3.164	10,236,293	3.1146	3.12%
1999-06-30	0	9.600	9.650	9.700	9.600	9.900	2,034,730	19,691,835	9.6779	3.053	3.069	3.085	3.053	3.149	6,397,817	3.0779	-1.03%
1999-06-29	0	9.700	9.700	9.750	9.600	10.00	2,186,681	21,287,411	9.7350	3.085	3.085	3.101	3.053	3.180	6,875,598	3.0961	-2.02%
1999-06-28	0	9.900	9.850	9.900	9.750	9.900	1,048,000	10,282,150	9.8112	3.149	3.133	3.149	3.101	3.149	3,295,234	3.1203	2.06%
1999-06-25	0	9.700	9.700	9.750	9.650	9.900	2,070,000	20,219,800	9.7680	3.085	3.085	3.101	3.069	3.149	6,508,717	3.1066	-1.02%
1999-06-24	0	9.800	9.800	9.850	9.750	9.950	2,455,000	24,218,467	9.8650	3.117	3.117	3.133	3.101	3.164	7,719,275	3.1374	-1.51%
1999-06-23	0	9.950	9.950	10.00	9.850	10.25	1,959,110	19,581,728	9.9952	3.164	3.164	3.180	3.133	3.260	6,160,044	3.1788	0.00%
1999-06-22	0	9.950	9.950	10.00	9.800	10.15	2,674,900	26,747,280	9.9994	3.164	3.164	3.180	3.117	3.228	8,410,708	3.1801	1.53%
1999-06-21	0	9.800	9.750	9.800	9.600	9.800	2,337,000	22,692,900	9.7103	3.117	3.101	3.117	3.053	3.117	7,348,247	3.0882	3.70%
1999-06-17	0	9.450	9.450	9.550	9.400	9.750	2,447,400	23,240,220	9.4959	3.005	3.005	3.037	2.990	3.101	7,695,378	3.0200	-1.05%
1999-06-16	0	9.550	9.550	9.600	9.350	9.600	1,875,000	17,839,330	9.5143	3.037	3.037	3.053	2.974	3.053	5,895,577	3.0259	2.14%
1999-06-15	0	9.350	9.300	9.350	9.350	9.650	1,279,000	12,114,350	9.4717	2.974	2.958	2.974	2.974	3.069	4,021,569	3.0123	-1.06%
1999-06-14	0	9.450	9.400	9.450	9.400	9.500	1,039,000	9,830,900	9.4619	3.005	2.990	3.005	2.990	3.021	3,266,936	3.0092	-0.53%
1999-06-11	0	9.500	9.500	9.600	9.500	9.750	2,191,000	21,018,778	9.5932	3.021	3.021	3.053	3.021	3.101	6,889,178	3.0510	-0.52%
1999-06-10	0	9.550	9.550	9.700	9.550	9.750	5,517,300	53,423,255	9.6829	3.037	3.037	3.085	3.037	3.101	17,348,088	3.0795	0.00%
1999-06-09	0	9.550	9.550	9.650	9.300	9.650	1,318,000	12,559,300	9.5291	3.037	3.037	3.069	2.958	3.069	4,144,197	3.0306	0.53%
1999-06-08	0	9.500	9.500	9.550	9.300	9.650	3,349,000	31,809,676	9.4983	3.021	3.021	3.037	2.958	3.069	10,530,286	3.0208	2.15%
1999-06-07	0	9.300	9.250	9.300	9.200	9.350	1,704,000	15,795,000	9.2694	2.958	2.942	2.958	2.926	2.974	5,357,900	2.9480	1.09%
1999-06-04	0	9.200	9.100	9.200	9.100	9.300	1,356,650	12,477,408	9.1972	2.926	2.894	2.926	2.894	2.958	4,265,725	2.9250	0.55%
1999-06-03	0	9.150	9.150	9.250	9.000	9.250	1,669,000	15,230,252	9.1254	2.910	2.910	2.942	2.862	2.942	5,247,849	2.9022	-0.54%
1999-06-02	0	9.200	9.100	9.250	9.050	9.300	1,911,000	17,572,750	9.1956	2.926	2.894	2.942	2.878	2.958	6,008,772	2.9245	0.55%
1999-06-01	0	9.150	9.100	9.150	9.150	9.250	1,225,000	11,265,618	9.1964	2.910	2.894	2.910	2.910	2.942	3,851,777	2.9248	0.00%
1999-05-31	0	9.150	9.150	9.200	8.900	9.150	835,000	7,578,500	9.0760	2.910	2.910	2.926	2.831	2.910	2,625,497	2.8865	1.67%
1999-05-28	0	9.000	8.900	8.950	8.950	9.150	1,438,000	13,009,150	9.0467	2.862	2.831	2.846	2.846	2.910	4,521,514	2.8772	-2.70%
1999-05-27	0	9.250	9.200	9.250	9.200	9.500	1,287,000	11,943,850	9.2804	2.942	2.926	2.942	2.926	3.021	4,046,724	2.9515	-1.60%
1999-05-26	0	9.400	9.350	9.400	9.300	9.400	1,925,000	18,057,831	9.3807	2.990	2.974	2.990	2.958	2.990	6,052,792	2.9834	-1.05%
1999-05-25	0	9.500	9.450	9.500	8.950	9.650	1,370,000	13,028,150	9.5096	3.021	3.005	3.021	2.846	3.069	4,307,701	3.0244	1.60%
1999-05-24	0	9.350	9.350	9.500	9.200	9.450	884,500	8,245,700	9.3224	2.974	2.974	3.021	2.926	3.005	2,781,140	2.9649	1.08%
1999-05-21	0	9.250	9.250	9.400	9.250	9.450	1,492,000	14,025,362	9.4004	2.942	2.942	2.990	2.942	3.005	4,691,307	2.9896	-2.12%
1999-05-20	0	9.450	9.400	9.450	9.400	9.600	948,000	8,984,321	9.4771	3.005	2.990	3.005	2.990	3.053	2,980,804	3.0141	0.53%
1999-05-19	0	9.400	9.400	9.500	9.350	9.550	1,024,000	9,654,950	9.4287	2.990	2.990	3.021	2.974	3.037	3,219,771	2.9986	-2.59%
1999-05-18	0	9.650	9.650	9.700	9.500	9.700	543,000	5,219,258	9.6119	3.069	3.069	3.085	3.021	3.085	1,707,359	3.0569	-0.52%
1999-05-17	0	9.700	9.600	9.750	9.500	9.800	2,317,000	22,454,054	9.6910	3.085	3.053	3.101	3.021	3.117	7,285,361	3.0821	0.00%
1999-05-14	0	9.700	9.700	9.750	9.650	9.800	3,259,000	31,713,736	9.7311	3.085	3.085	3.101	3.069	3.117	10,247,298	3.0948	1.57%
1999-05-13	0	9.550	9.550	9.650	9.500	9.700	2,449,402	23,577,879	9.6260	3.037	3.037	3.069	3.021	3.085	7,701,673	3.0614	0.53%
1999-05-12	0	9.500	9.450	9.550	9.450	9.700	2,344,035	22,488,726	9.5940	3.021	3.005	3.037	3.005	3.085	7,370,367	3.0512	-1.04%
1999-05-11	0	9.600	9.600	9.750	9.400	9.850	1,039,200	10,010,200	9.6326	3.053	3.053	3.101	2.990	3.133	3,267,564	3.0635	0.00%
1999-05-10	0	9.600	9.550	9.600	9.500	10.20	2,949,450	28,693,719	9.7285	3.053	3.037	3.053	3.021	3.244	9,273,978	3.0940	-4.95%
1999-05-07	0	10.10	10.05	10.15	10.05	10.50	2,277,750	23,435,790	10.289	3.212	3.196	3.228	3.196	3.339	7,161,946	3.2723	-3.81%
1999-05-06	0	10.50	10.45	10.50	10.40	10.65	2,882,000	30,311,176	10.517	3.339	3.323	3.339	3.308	3.387	9,061,894	3.3449	0.48%
1999-05-05	0	10.45	10.40	10.50	10.40	10.55	3,603,800	37,768,780	10.480	3.323	3.308	3.339	3.308	3.355	11,331,455	3.3331	0.00%
1999-05-04	0	10.45	10.40	10.45	10.35	10.80	4,130,300	43,121,239	10.440	3.323	3.308	3.323	3.292	3.435	12,986,933	3.3204	2.45%
1999-05-03	0	10.20	10.15	10.20	10.10	10.35	2,410,000	24,607,650	10.211	3.244	3.228	3.244	3.212	3.292	7,577,781	3.2473	2.00%
1999-04-30	0	10.00	10.00	10.10	10.00	10.20	4,379,884	44,105,827	10.070	3.180	3.180	3.212	3.180	3.244	13,771,702	3.2026	0.00%
1999-04-29	0	10.00	9.950	10.10	9.850	10.30	1,677,125	16,887,669	10.069	3.180	3.164	3.212	3.133	3.276	5,273,397	3.2024	0.50%
1999-04-28	0	9.950	9.950	10.00	9.850	10.40	1,879,500	18,935,775	10.075	3.164	3.164	3.180	3.133	3.308	5,909,726	3.2042	-1.00%
1999-04-27	0	10.05	10.00	10.05	9.950	10.40	2,597,500	26,328,798	10.136	3.196	3.180	3.196	3.164	3.308	8,167,339	3.2237	1.52%
1999-04-26	0	9.900	9.900	9.950	9.850	10.20	3,028,000	30,195,250	9.9720	3.149	3.149	3.164	3.133	3.244	9,520,963	3.1714	-3.41%
1999-04-23	0	10.25	10.25	10.35	10.25	10.60	2,642,000	27,642,220	10.463	3.260	3.260	3.292	3.260	3.371	8,307,260	3.3275	-1.91%
1999-04-22	0	10.45	10.40	10.50	10.30	10.60	2,713,000	28,396,653	10.467	3.323	3.308	3.339	3.276	3.371	8,530,506	3.3288	1.95%
1999-04-21	0	10.25	10.20	10.25	10.00	10.40	1,752,324	17,965,588	10.252	3.260	3.244	3.260	3.180	3.308	5,509,846	3.2606	3.02%
1999-04-20	0	9.950	9.900	10.05	9.950	11.10	3,322,000	34,810,150	10.479	3.164	3.149	3.196	3.164	3.530	10,445,390	3.3326	-9.55%
1999-04-19	0	11.00	10.95	11.00	11.00	11.75	3,520,700	40,335,940	11.457	3.498	3.482	3.498	3.498	3.737	11,070,163	3.6437	-3.93%
1999-04-16	0	11.45	11.40	11.50	11.10	11.50	5,606,600	64,216,660	11.454	3.642	3.626	3.657	3.530	3.657	17,628,875	3.6427	3.15%
1999-04-15	0	11.10	11.10	11.15	10.50	11.15	4,493,000	49,212,250	10.953	3.530	3.530	3.546	3.339	3.546	14,127,374	3.4835	3.16%
1999-04-14	0	10.90	10.85	10.90	10.70	11.10	4,298,000	46,824,800	10.895	3.422	3.406	3.422	3.359	3.485	13,690,069	3.4203	1.40%
1999-04-13	0	10.75	10.75	10.80	10.55	10.80	3,537,000	37,694,560	10.657	3.375	3.375	3.391	3.312	3.391	11,266,118	3.3458	3.86%
1999-04-12	0	10.35	10.35	10.40	10.05	10.40	2,474,250	25,430,967	10.278	3.249	3.249	3.265	3.155	3.265	7,881,027	3.2269	0.00%
1999-04-09	0	10.35	10.30	10.35	10.05	10.35	4,802,000	49,034,350	10.211	3.249	3.234	3.249	3.155	3.249	15,295,420	3.2058	3.50%
1999-04-08	0	10.00	10.00	10.05	9.900	10.20	3,025,100	30,240,708	9.9966	3.140	3.140	3.155	3.108	3.202	9,635,605	3.1384	1.01%
1999-04-07	0	9.900	9.900	9.950	9.700	9.950	4,431,000	43,599,129	9.8396	3.108	3.108	3.124	3.045	3.124	14,113,704	3.0891	3.12%
1999-04-01	0	9.600	9.550	9.600	9.400	9.600	1,815,000	17,341,350	9.5545	3.014	2.998	3.014	2.951	3.014	5,781,172	2.9996	2.13%
1999-03-31	0	9.400	9.400	9.550	9.350	9.600	3,400,000	32,303,666	9.5011	2.951	2.951	2.998	2.935	3.014	10,829,743	2.9829	1.08%
1999-03-30	0	9.300	9.300	9.350	9.200	9.450	4,581,650	42,846,859	9.3518	2.920	2.920	2.935	2.888	2.967	14,593,557	2.9360	1.09%
1999-03-29	0	9.200	9.150	9.250	9.100	9.300	2,166,500	19,926,740	9.1977	2.888	2.873	2.904	2.857	2.920	6,900,776	2.8876	0.00%
1999-03-26	0	9.200	9.200	9.300	9.150	9.400	3,075,000	28,559,250	9.2876	2.888	2.888	2.920	2.873	2.951	9,794,547	2.9158	-1.08%
1999-03-25	0	9.300	9.250	9.300	9.300	9.400	2,604,000	24,174,246	9.2835	2.920	2.904	2.920	2.920	2.951	8,294,309	2.9146	0.00%
1999-03-24	0	9.300	9.300	9.350	9.050	9.300	2,810,000	25,701,700	9.1465	2.920	2.920	2.935	2.841	2.920	8,950,464	2.8715	0.00%
1999-03-23	0	9.300	9.350	9.400	9.200	9.600	2,713,000	25,416,070	9.3683	2.920	2.935	2.951	2.888	3.014	8,641,498	2.9412	-3.13%
1999-03-22	0	9.600	9.550	9.600	9.050	9.700	5,577,000	52,809,896	9.4692	3.014	2.998	3.014	2.841	3.045	17,763,964	2.9729	4.92%
1999-03-19	0	9.150	9.050	9.150	8.850	9.200	5,040,866	45,312,824	8.9891	2.873	2.841	2.873	2.778	2.888	16,056,260	2.8221	5.78%
1999-03-18	0	8.650	8.750	8.800	8.450	8.900	2,287,670	20,053,162	8.7658	2.716	2.747	2.763	2.653	2.794	7,286,729	2.7520	0.00%
1999-03-17	0	8.650	8.650	8.700	8.400	8.850	1,210,000	10,392,750	8.5890	2.716	2.716	2.731	2.637	2.778	3,854,114	2.6965	-2.81%
1999-03-16	0	8.900	8.850	8.900	8.750	8.900	1,426,000	12,624,100	8.8528	2.794	2.778	2.794	2.747	2.794	4,542,122	2.7793	0.00%
1999-03-15	0	8.900	8.750	8.900	8.500	8.900	1,573,000	13,650,344	8.6779	2.794	2.747	2.794	2.669	2.794	5,010,349	2.7244	2.89%
1999-03-12	0	8.650	8.600	8.650	8.400	8.650	2,524,000	21,643,550	8.5751	2.716	2.700	2.716	2.637	2.716	8,039,492	2.6922	2.98%
1999-03-11	0	8.400	8.400	8.450	8.200	8.500	873,500	7,336,275	8.3987	2.637	2.637	2.653	2.574	2.669	2,782,288	2.6368	-1.18%
1999-03-10	0	8.500	8.400	8.500	8.350	8.500	1,222,300	10,307,060	8.4325	2.669	2.637	2.669	2.621	2.669	3,893,293	2.6474	1.80%
1999-03-09	0	8.350	8.350	8.400	8.200	8.350	1,120,200	9,288,175	8.2915	2.621	2.621	2.637	2.574	2.621	3,568,082	2.6031	2.45%
1999-03-08	0	8.150	8.150	8.250	8.150	8.500	610,702	5,104,932	8.3591	2.559	2.559	2.590	2.559	2.669	1,945,219	2.6243	-1.21%
1999-03-05	0	8.250	8.250	8.350	8.100	8.350	2,826,500	23,297,300	8.2425	2.590	2.590	2.621	2.543	2.621	9,003,020	2.5877	1.85%
1999-03-04	0	8.100	8.000	8.100	7.700	8.150	2,473,000	19,850,000	8.0267	2.543	2.512	2.543	2.417	2.559	7,877,046	2.5200	3.85%
1999-03-03	0	7.800	7.800	7.850	7.650	7.900	1,047,081	8,174,558	7.8070	2.449	2.449	2.465	2.402	2.480	3,335,182	2.4510	2.63%
1999-03-02	0	7.600	7.600	7.700	7.500	7.800	788,500	6,072,600	7.7015	2.386	2.386	2.417	2.355	2.449	2,511,545	2.4179	-1.30%
1999-03-01	0	7.700	7.650	7.700	7.550	7.700	1,016,250	7,763,888	7.6397	2.417	2.402	2.417	2.370	2.417	3,236,978	2.3985	3.36%
1999-02-26	0	7.450	7.400	7.450	7.450	7.650	612,000	4,632,350	7.5692	2.339	2.323	2.339	2.339	2.402	1,949,354	2.3764	-0.67%
1999-02-25	0	7.500	7.450	7.550	7.450	7.600	711,000	5,325,842	7.4906	2.355	2.339	2.370	2.339	2.386	2,264,690	2.3517	-2.60%
1999-02-24	0	7.700	7.550	7.650	7.200	7.700	2,324,000	17,312,200	7.4493	2.417	2.370	2.402	2.260	2.417	7,402,448	2.3387	6.94%
1999-02-23	0	7.200	7.200	7.250	7.100	7.200	1,159,500	8,298,799	7.1572	2.260	2.260	2.276	2.229	2.260	3,693,261	2.2470	1.41%
1999-02-22	0	7.100	7.050	7.100	7.000	7.200	434,000	3,085,517	7.1095	2.229	2.213	2.229	2.198	2.260	1,382,385	2.2320	-2.07%
1999-02-19	0	7.250	7.200	7.250	7.100	7.450	1,630,500	11,752,150	7.2077	2.276	2.260	2.276	2.229	2.339	5,193,499	2.2629	-2.68%
1999-02-15	0	7.450	7.450	7.500	7.200	7.500	961,000	7,095,550	7.3835	2.339	2.339	2.355	2.260	2.355	3,060,995	2.3181	4.20%
1999-02-12	0	7.150	7.150	7.200	7.000	7.250	1,215,000	8,608,300	7.0850	2.245	2.245	2.260	2.198	2.276	3,870,041	2.2243	1.42%
1999-02-11	0	7.050	6.900	7.050	6.900	7.100	936,000	6,496,100	6.9403	2.213	2.166	2.213	2.166	2.229	2,981,365	2.1789	2.92%
1999-02-10	0	6.850	6.850	6.900	6.850	6.950	775,992	5,353,047	6.8983	2.151	2.151	2.166	2.151	2.182	2,471,704	2.1657	-3.52%
1999-02-09	0	7.100	7.050	7.100	6.900	7.100	438,000	3,069,850	7.0088	2.229	2.213	2.229	2.166	2.229	1,395,126	2.2004	1.43%
1999-02-08	0	7.000	7.000	7.050	7.000	7.100	883,000	6,237,130	7.0636	2.198	2.198	2.213	2.198	2.229	2,812,548	2.2176	0.00%
1999-02-05	0	7.000	7.000	7.050	7.000	7.150	1,372,210	9,675,778	7.0512	2.198	2.198	2.213	2.198	2.245	4,370,789	2.2137	-4.76%
1999-02-04	0	7.350	7.300	7.350	7.200	7.350	806,000	5,883,210	7.2993	2.308	2.292	2.308	2.260	2.308	2,567,286	2.2916	0.00%
1999-02-03	0	7.350	7.300	7.350	7.200	7.350	441,000	3,219,706	7.3009	2.308	2.292	2.308	2.260	2.308	1,404,681	2.2921	0.68%
1999-02-02	0	7.300	7.350	7.400	7.200	7.350	967,200	7,034,100	7.2726	2.292	2.308	2.323	2.260	2.308	3,080,743	2.2832	-0.68%
1999-02-01	0	7.350	7.300	7.350	7.100	7.350	1,046,000	7,559,335	7.2269	2.308	2.292	2.308	2.229	2.308	3,331,739	2.2689	2.08%
1999-01-29	0	7.200	7.250	7.300	7.050	7.400	1,322,650	9,574,385	7.2388	2.260	2.276	2.292	2.213	2.323	4,212,929	2.2726	0.70%
1999-01-28	0	7.150	7.150	7.250	7.000	7.450	1,739,000	12,609,900	7.2512	2.245	2.245	2.276	2.198	2.339	5,539,095	2.2765	-4.67%
1999-01-27	0	7.500	7.300	7.550	7.050	7.500	1,068,000	7,819,400	7.3215	2.355	2.292	2.370	2.213	2.355	3,401,813	2.2986	4.17%
1999-01-26	0	7.200	7.100	7.200	7.000	7.200	1,990,000	14,015,250	7.0428	2.260	2.229	2.260	2.198	2.260	6,338,585	2.2111	3.60%
1999-01-25	0	6.950	6.900	6.950	6.700	7.000	3,770,000	25,563,700	6.7808	2.182	2.166	2.182	2.103	2.198	12,008,274	2.1288	-4.14%
1999-01-22	0	7.250	7.250	7.450	7.250	7.800	1,900,300	14,275,354	7.5122	2.276	2.276	2.339	2.276	2.449	6,052,871	2.3584	-7.64%
1999-01-21	0	7.850	7.850	7.900	7.800	8.050	1,522,000	12,082,950	7.9389	2.465	2.465	2.480	2.449	2.527	4,847,903	2.4924	-3.68%
1999-01-20	0	8.150	8.100	8.150	8.100	8.350	903,000	7,370,450	8.1622	2.559	2.543	2.559	2.543	2.621	2,876,252	2.5625	-1.81%
1999-01-19	0	8.300	8.300	8.350	8.150	8.400	1,391,000	11,474,543	8.2491	2.606	2.606	2.621	2.559	2.637	4,430,639	2.5898	-1.19%
1999-01-18	0	8.400	8.400	8.450	8.400	8.700	486,000	4,123,000	8.4835	2.637	2.637	2.653	2.637	2.731	1,548,016	2.6634	-2.33%
1999-01-15	0	8.600	8.350	8.600	8.100	8.700	1,234,000	10,277,955	8.3290	2.700	2.621	2.700	2.543	2.731	3,930,560	2.6149	4.88%
1999-01-14	0	8.200	8.200	8.300	8.150	8.600	2,369,000	19,755,300	8.3391	2.574	2.574	2.606	2.559	2.700	7,545,783	2.6181	-5.75%
1999-01-13	0	8.700	8.700	8.750	8.600	8.850	1,341,000	11,666,962	8.7002	2.731	2.731	2.747	2.700	2.778	4,271,378	2.7314	-2.25%
1999-01-12	0	8.900	8.850	8.900	8.700	9.000	2,151,500	19,060,943	8.8594	2.794	2.778	2.794	2.731	2.826	6,852,998	2.7814	0.00%
1999-01-11	0	8.900	8.850	8.950	8.800	8.950	2,863,000	25,392,600	8.8692	2.794	2.778	2.810	2.763	2.810	9,119,281	2.7845	0.56%
1999-01-08	0	8.850	8.750	8.850	8.750	8.850	3,063,000	26,992,937	8.8126	2.778	2.747	2.778	2.747	2.778	9,756,325	2.7667	0.00%
1999-01-07	0	8.850	8.750	8.850	8.700	8.900	3,274,000	28,753,955	8.7825	2.778	2.747	2.778	2.731	2.794	10,428,406	2.7573	4.12%
1999-01-06	0	8.500	8.450	8.550	8.250	8.500	1,073,000	8,887,281	8.2826	2.669	2.653	2.684	2.590	2.669	3,417,740	2.6003	3.66%
1999-01-05	0	8.200	8.150	8.200	7.900	8.200	828,000	6,669,550	8.0550	2.574	2.559	2.574	2.480	2.574	2,637,361	2.5289	3.14%
1999-01-04	0	7.950	7.950	8.200	7.950	8.150	663,000	5,349,400	8.0685	2.496	2.496	2.574	2.496	2.559	2,111,800	2.5331	-4.22%
1998-12-31	0	8.300	8.300	8.350	8.200	8.350	213,000	1,762,300	8.2737	2.606	2.606	2.621	2.574	2.621	678,452	2.5975	-0.60%
1998-12-30	0	8.350	8.350	8.450	8.200	8.600	332,800	2,801,660	8.4184	2.621	2.621	2.653	2.574	2.700	1,060,041	2.6430	-1.18%
1998-12-29	0	8.450	8.450	8.550	8.450	8.550	283,000	2,412,850	8.5260	2.653	2.653	2.684	2.653	2.684	901,417	2.6767	-0.59%
1998-12-28	0	8.500	8.500	8.550	8.450	8.550	153,000	1,299,755	8.4951	2.669	2.669	2.684	2.653	2.684	487,338	2.6670	0.00%
1998-12-24	0	8.500	8.500	8.600	8.450	8.550	1,467,000	12,409,800	8.4593	2.669	2.669	2.700	2.653	2.684	4,672,716	2.6558	0.59%
1998-12-23	0	8.450	8.450	8.500	8.450	8.550	367,500	3,115,100	8.4765	2.653	2.653	2.669	2.653	2.684	1,170,568	2.6612	0.00%
1998-12-22	0	8.450	8.450	8.550	8.450	8.600	315,000	2,681,200	8.5117	2.653	2.653	2.684	2.653	2.700	1,003,344	2.6723	-0.59%
1998-12-21	0	8.500	8.500	8.600	8.450	8.600	1,153,000	9,826,246	8.5223	2.669	2.669	2.700	2.653	2.700	3,672,557	2.6756	2.41%
1998-12-18	0	8.300	8.300	8.350	8.250	8.350	1,519,160	12,609,940	8.3006	2.606	2.606	2.621	2.590	2.621	4,838,857	2.6060	0.61%
1998-12-17	0	8.250	8.250	8.300	8.050	8.300	1,494,472	12,196,473	8.1611	2.590	2.590	2.606	2.527	2.606	4,760,220	2.5622	-1.79%
1998-12-16	0	8.400	8.400	8.450	8.350	8.500	322,000	2,711,850	8.4219	2.637	2.637	2.653	2.621	2.669	1,025,640	2.6441	-1.75%
1998-12-15	0	8.550	8.500	8.550	8.400	8.600	408,000	3,479,600	8.5284	2.684	2.669	2.684	2.637	2.700	1,299,569	2.6775	2.40%
1998-12-14	0	8.350	8.350	8.500	8.350	8.500	811,000	6,849,596	8.4459	2.621	2.621	2.669	2.621	2.669	2,583,212	2.6516	-2.34%
1998-12-11	0	8.550	8.500	8.550	8.400	8.750	1,498,700	12,785,260	8.5309	2.684	2.669	2.684	2.637	2.747	4,773,687	2.6783	-2.29%
1998-12-10	0	8.750	8.700	8.750	8.650	9.000	2,022,000	17,647,850	8.7279	2.747	2.731	2.747	2.716	2.826	6,440,512	2.7401	-2.78%
1998-12-09	0	9.000	8.950	9.000	8.750	9.000	1,473,000	13,179,000	8.9470	2.826	2.810	2.826	2.747	2.826	4,691,827	2.8089	2.86%
1998-12-08	0	8.750	8.750	8.800	8.700	9.100	3,670,600	32,221,540	8.7783	2.747	2.747	2.763	2.731	2.857	11,691,663	2.7559	-3.31%
1998-12-07	0	9.050	9.050	9.100	8.900	9.150	2,540,820	22,875,584	9.0032	2.841	2.841	2.857	2.794	2.873	8,093,067	2.8266	4.02%
1998-12-04	0	8.700	8.700	8.750	8.700	8.950	1,703,000	14,980,804	8.7967	2.731	2.731	2.747	2.731	2.810	5,424,427	2.7617	-1.69%
1998-12-03	0	8.850	8.750	8.900	8.550	9.000	2,126,925	18,644,215	8.7658	2.778	2.747	2.794	2.684	2.826	6,774,721	2.7520	1.72%
1998-12-02	0	8.700	8.700	8.800	8.500	8.850	832,000	7,258,905	8.7246	2.731	2.731	2.763	2.669	2.778	2,650,102	2.7391	0.58%
1998-12-01	0	8.650	8.600	8.800	8.500	8.800	2,312,000	20,074,750	8.6829	2.716	2.700	2.763	2.669	2.763	7,364,225	2.7260	-3.35%
1998-11-30	0	8.950	8.950	9.000	8.750	9.000	2,485,400	22,068,600	8.8793	2.810	2.810	2.826	2.747	2.826	7,916,542	2.7877	1.13%
1998-11-27	0	8.850	8.850	8.900	8.850	9.050	1,421,000	12,671,100	8.9170	2.778	2.778	2.794	2.778	2.841	4,526,196	2.7995	-1.67%
1998-11-26	0	9.000	9.000	9.100	8.750	9.050	1,914,000	17,026,475	8.8958	2.826	2.826	2.857	2.747	2.841	6,096,508	2.7928	1.69%
1998-11-25	0	8.850	8.850	8.900	8.850	9.250	5,174,000	46,697,560	9.0254	2.778	2.778	2.794	2.778	2.904	16,480,321	2.8335	-3.28%
1998-11-24	0	9.150	9.150	9.200	8.750	9.350	9,016,607	81,627,505	9.0530	2.873	2.873	2.888	2.747	2.935	28,719,864	2.8422	6.40%
1998-11-23	0	8.600	8.600	8.650	8.300	8.700	3,386,000	28,804,750	8.5070	2.700	2.700	2.716	2.606	2.731	10,785,150	2.6708	6.17%
1998-11-20	0	8.100	8.100	8.150	8.100	8.450	1,410,000	11,745,450	8.3301	2.543	2.543	2.559	2.543	2.653	4,491,158	2.6152	-0.61%
1998-11-19	0	8.150	8.150	8.200	8.150	8.400	1,593,000	13,199,350	8.2858	2.559	2.559	2.574	2.559	2.637	5,074,053	2.6013	-1.21%
1998-11-18	0	8.250	8.250	8.300	8.200	8.450	2,039,000	17,017,400	8.3460	2.590	2.590	2.606	2.574	2.653	6,494,661	2.6202	1.23%
1998-11-17	0	8.150	8.100	8.150	8.100	8.300	1,184,474	9,695,592	8.1856	2.559	2.543	2.559	2.543	2.606	3,772,809	2.5699	-1.21%
1998-11-16	0	8.250	8.200	8.300	7.900	8.400	1,916,000	15,683,800	8.1857	2.590	2.574	2.606	2.480	2.637	6,102,879	2.5699	3.77%
1998-11-13	0	7.950	7.950	8.000	7.900	8.000	671,000	5,349,200	7.9720	2.496	2.496	2.512	2.480	2.512	2,137,282	2.5028	1.27%
1998-11-12	0	7.850	7.850	7.900	7.850	8.300	1,805,150	14,530,605	8.0495	2.465	2.465	2.480	2.465	2.606	5,749,797	2.5272	-3.09%
1998-11-11	0	8.150	8.100	8.150	7.950	8.150	2,934,000	23,584,850	8.0385	2.543	2.527	2.543	2.481	2.543	9,403,119	2.5082	4.49%
1998-11-10	0	7.800	7.800	7.950	7.800	8.250	1,698,000	13,586,100	8.0012	2.434	2.434	2.481	2.434	2.574	5,441,887	2.4966	-6.59%
1998-11-09	0	8.350	8.350	8.400	8.300	8.500	803,000	6,803,328	8.4724	2.605	2.605	2.621	2.590	2.652	2,573,519	2.6436	-2.34%
1998-11-06	0	8.550	8.500	8.550	8.400	8.750	950,000	8,148,900	8.5778	2.668	2.652	2.668	2.621	2.730	3,044,636	2.6765	0.00%
1998-11-05	0	8.550	8.550	8.600	8.550	9.000	1,569,500	13,823,100	8.8073	2.668	2.668	2.683	2.668	2.808	5,030,060	2.7481	-5.00%
1998-11-04	0	9.000	8.950	9.000	8.900	9.150	2,547,000	22,927,700	9.0018	2.808	2.793	2.808	2.777	2.855	8,162,830	2.8088	-1.10%
1998-11-03	0	9.100	9.000	9.100	8.900	9.150	3,842,800	34,556,222	8.9925	2.839	2.808	2.839	2.777	2.855	12,315,715	2.8059	3.41%
1998-11-02	0	8.800	8.850	8.900	8.800	9.000	1,966,500	17,531,600	8.9151	2.746	2.761	2.777	2.746	2.808	6,302,397	2.7817	0.00%
1998-10-30	0	8.800	8.700	8.900	8.650	9.100	4,063,000	36,008,300	8.8625	2.746	2.715	2.777	2.699	2.839	13,021,429	2.7653	2.33%
1998-10-29	0	8.600	8.600	8.650	8.400	9.000	2,776,526	23,937,935	8.6215	2.683	2.683	2.699	2.621	2.808	8,898,434	2.6901	-4.44%
1998-10-27	0	9.000	8.850	9.000	8.850	9.000	1,276,750	11,433,725	8.9553	2.808	2.761	2.808	2.761	2.808	4,091,831	2.7943	1.12%
1998-10-26	0	8.900	8.800	8.950	8.600	9.100	770,375	6,889,231	8.9427	2.777	2.746	2.793	2.683	2.839	2,468,960	2.7903	-1.11%
1998-10-23	0	9.000	8.950	9.000	8.700	9.000	1,357,000	12,113,900	8.9270	2.808	2.793	2.808	2.715	2.808	4,349,023	2.7854	-0.55%
1998-10-22	0	9.050	9.050	9.100	8.900	9.250	6,241,000	56,790,360	9.0996	2.824	2.824	2.839	2.777	2.886	20,001,659	2.8393	-0.55%
1998-10-21	0	9.100	9.100	9.200	9.100	9.400	2,240,859	20,705,230	9.2399	2.839	2.839	2.871	2.839	2.933	7,181,685	2.8831	-1.09%
1998-10-20	0	9.200	9.150	9.200	9.000	9.300	2,686,000	24,547,840	9.1392	2.871	2.855	2.871	2.808	2.902	8,608,309	2.8516	3.95%
1998-10-19	0	8.850	8.850	8.900	8.700	9.300	1,877,400	16,833,004	8.9661	2.761	2.761	2.777	2.715	2.902	6,016,843	2.7976	-2.75%
1998-10-16	0	9.100	9.100	9.150	8.000	9.150	6,508,994	54,719,273	8.4067	2.839	2.839	2.855	2.496	2.855	20,860,547	2.6231	16.67%
1998-10-15	0	7.800	7.750	7.900	7.800	8.200	1,416,000	11,452,000	8.0876	2.434	2.418	2.465	2.434	2.559	4,538,111	2.5235	-3.70%
1998-10-14	0	8.100	8.050	8.100	7.900	8.100	2,714,000	21,791,180	8.0292	2.527	2.512	2.527	2.465	2.527	8,698,045	2.5053	0.00%
1998-10-13	0	8.100	8.050	8.100	7.400	8.200	3,413,000	26,329,000	7.7143	2.527	2.512	2.527	2.309	2.559	10,938,257	2.4071	6.58%
1998-10-12	0	7.600	7.500	7.600	7.350	7.900	2,512,275	19,256,163	7.6648	2.371	2.340	2.371	2.293	2.465	8,051,541	2.3916	3.40%
1998-10-09	0	7.350	7.350	7.400	7.100	7.500	2,682,000	19,419,746	7.2408	2.293	2.293	2.309	2.215	2.340	8,595,489	2.2593	5.00%
1998-10-08	0	7.000	6.950	7.000	6.600	7.150	2,009,000	13,838,847	6.8884	2.184	2.169	2.184	2.059	2.231	6,438,605	2.1494	6.87%
1998-10-07	0	6.550	6.500	6.550	6.500	6.650	2,453,209	16,124,269	6.5727	2.044	2.028	2.044	2.028	2.075	7,862,242	2.0508	-1.50%
1998-10-05	0	6.650	6.650	6.700	6.400	6.750	1,922,000	12,863,780	6.6929	2.075	2.075	2.091	1.997	2.106	6,159,780	2.0884	-2.21%
1998-09-30	0	6.800	6.750	6.800	6.600	6.800	2,382,000	16,076,824	6.7493	2.122	2.106	2.122	2.059	2.122	7,634,025	2.1059	0.74%
1998-09-29	0	6.750	6.500	6.750	6.500	6.800	2,750,000	18,384,250	6.6852	2.106	2.028	2.106	2.028	2.122	8,813,421	2.0859	3.85%
1998-09-28	0	6.500	6.450	6.500	6.350	6.550	3,013,000	19,417,700	6.4446	2.028	2.013	2.028	1.981	2.044	9,656,305	2.0109	2.36%
1998-09-25	0	6.350	6.350	6.400	6.200	6.550	2,903,000	18,506,050	6.3748	1.981	1.981	1.997	1.935	2.044	9,303,768	1.9891	-5.22%
1998-09-24	0	6.700	6.550	6.700	6.550	6.750	1,366,200	9,095,870	6.6578	2.091	2.044	2.091	2.044	2.106	4,378,508	2.0774	3.88%
1998-09-23	0	6.450	6.400	6.450	6.100	6.450	636,000	4,040,000	6.3522	2.013	1.997	2.013	1.903	2.013	2,038,304	1.9820	5.74%
1998-09-22	0	6.100	6.100	6.200	6.100	6.350	2,009,000	12,548,500	6.2461	1.903	1.903	1.935	1.903	1.981	6,438,605	1.9489	0.00%
1998-09-21	0	6.100	6.050	6.100	6.000	6.250	1,189,000	7,264,850	6.1101	1.903	1.888	1.903	1.872	1.950	3,810,603	1.9065	-3.94%
1998-09-18	0	6.350	6.350	6.400	6.300	6.700	1,206,000	7,704,650	6.3886	1.981	1.981	1.997	1.966	2.091	3,865,086	1.9934	-5.22%
1998-09-17	0	6.700	6.600	6.750	6.650	6.900	839,000	5,642,700	6.7255	2.091	2.059	2.106	2.075	2.153	2,688,895	2.0985	-2.19%
1998-09-16	0	6.850	6.800	6.900	6.800	7.000	1,124,000	7,759,679	6.9036	2.137	2.122	2.153	2.122	2.184	3,602,286	2.1541	0.00%
1998-09-15	0	6.850	6.850	6.900	6.800	7.050	845,000	5,856,350	6.9306	2.137	2.137	2.153	2.122	2.200	2,708,124	2.1625	-1.44%
1998-09-14	0	6.950	6.850	7.000	6.900	7.100	912,000	6,383,200	6.9991	2.169	2.137	2.184	2.153	2.215	2,922,851	2.1839	0.00%
1998-09-11	0	6.950	6.900	7.000	6.950	7.100	879,000	6,153,092	7.0001	2.169	2.153	2.184	2.169	2.215	2,817,090	2.1842	-4.14%
1998-09-10	0	7.250	7.250	7.300	7.100	7.400	812,000	5,884,986	7.2475	2.262	2.262	2.278	2.215	2.309	2,602,363	2.2614	-0.68%
1998-09-09	0	7.300	7.200	7.300	7.250	7.850	1,235,000	9,258,630	7.4969	2.278	2.247	2.278	2.262	2.449	3,958,027	2.3392	-7.01%
1998-09-08	0	7.850	7.800	7.850	7.850	8.300	1,415,500	11,378,850	8.0387	2.449	2.434	2.449	2.449	2.590	4,536,508	2.5083	-1.88%
1998-09-07	0	8.000	7.950	8.000	7.300	8.100	3,030,101	23,623,948	7.7964	2.496	2.481	2.496	2.278	2.527	9,711,111	2.4327	14.29%
1998-09-04	0	7.000	7.150	-	6.300	7.150	1,049,000	7,074,750	6.7443	2.184	2.231	-	1.966	2.231	3,361,920	2.1044	7.69%
1998-09-03	0	6.500	6.350	6.500	5.850	6.500	1,632,500	10,160,440	6.2239	2.028	1.981	2.028	1.825	2.028	5,231,967	1.9420	9.24%
1998-09-02	0	5.950	5.850	5.950	5.850	6.050	1,304,000	7,727,492	5.9260	1.857	1.825	1.857	1.825	1.888	4,179,164	1.8491	2.59%
1998-09-01	0	5.800	5.550	5.800	5.500	5.950	3,243,000	18,498,105	5.7040	1.810	1.732	1.810	1.716	1.857	10,393,427	1.7798	-3.33%
1998-08-31	0	6.000	5.950	6.000	5.900	6.650	1,953,217	11,938,079	6.1120	1.872	1.857	1.872	1.841	2.075	6,259,827	1.9071	-10.45%
1998-08-28	0	6.700	6.700	6.750	6.700	6.750	23,080,300	154,642,290	6.7002	2.091	2.091	2.106	2.091	2.106	73,969,602	2.0906	-0.74%
1998-08-27	0	6.750	6.750	6.800	6.650	6.800	4,465,675	29,986,070	6.7148	2.106	2.106	2.122	2.075	2.122	14,311,954	2.0952	1.50%
1998-08-26	0	6.650	6.650	6.700	6.200	6.700	3,964,800	25,885,250	6.5288	2.075	2.075	2.091	1.935	2.091	12,706,710	2.0371	3.91%
1998-08-25	0	6.400	6.400	6.550	6.300	6.600	3,202,000	20,646,888	6.4481	1.997	1.997	2.044	1.966	2.059	10,262,027	2.0120	1.59%
1998-08-24	0	6.300	6.250	6.350	6.000	6.350	3,203,300	19,922,530	6.2194	1.966	1.950	1.981	1.872	1.981	10,266,193	1.9406	0.00%
1998-08-21	0	6.300	6.200	6.300	6.100	6.300	1,196,860	7,404,988	6.1870	1.966	1.935	1.966	1.903	1.966	3,835,793	1.9305	0.80%
1998-08-20	0	6.250	6.100	6.250	6.000	6.350	2,234,000	13,887,050	6.2162	1.950	1.903	1.950	1.872	1.981	7,159,703	1.9396	4.17%
1998-08-19	0	6.000	5.950	6.000	5.900	6.450	2,631,000	15,847,564	6.0234	1.872	1.857	1.872	1.841	2.013	8,432,040	1.8794	-1.64%
1998-08-18	0	6.100	6.100	6.150	5.900	6.350	1,588,000	9,643,950	6.0730	1.903	1.903	1.919	1.841	1.981	5,089,350	1.8949	1.67%
1998-08-14	0	6.000	6.000	6.100	5.450	6.100	1,847,000	10,676,400	5.7804	1.872	1.872	1.903	1.701	1.903	5,919,414	1.8036	10.09%
1998-08-13	0	5.450	5.450	5.500	5.400	5.800	758,000	4,158,832	5.4866	1.701	1.701	1.716	1.685	1.810	2,429,299	1.7119	-6.03%
1998-08-12	0	5.800	5.800	6.000	5.550	6.000	704,000	4,016,600	5.7054	1.810	1.810	1.872	1.732	1.872	2,256,236	1.7802	3.57%
1998-08-11	0	5.600	5.600	5.650	5.600	5.850	1,079,000	6,186,900	5.7339	1.747	1.747	1.763	1.747	1.825	3,458,066	1.7891	-4.27%
1998-08-10	0	5.850	5.800	5.900	5.800	6.100	549,000	3,264,480	5.9462	1.825	1.810	1.841	1.810	1.903	1,759,479	1.8554	-3.31%
1998-08-07	0	6.050	6.050	6.300	6.050	6.550	757,000	4,740,875	6.2627	1.888	1.888	1.966	1.888	2.044	2,426,094	1.9541	-7.63%
1998-08-06	0	6.550	6.250	6.550	6.350	6.700	703,000	4,603,900	6.5489	2.044	1.950	2.044	1.981	2.091	2,253,031	2.0434	-1.50%
1998-08-05	0	6.650	6.600	6.650	6.450	6.650	674,000	4,409,950	6.5430	2.075	2.059	2.075	2.013	2.075	2,160,089	2.0416	1.53%
1998-08-04	0	6.550	6.550	6.600	6.400	6.700	1,059,574	6,917,023	6.5281	2.044	2.044	2.059	1.997	2.091	3,395,808	2.0369	0.00%
1998-08-03	0	6.550	6.550	6.600	6.550	6.750	1,205,000	7,983,000	6.6249	2.044	2.044	2.059	2.044	2.106	3,861,881	2.0671	-5.07%
1998-07-31	0	6.900	6.850	6.900	6.800	7.100	595,000	4,115,280	6.9164	2.153	2.137	2.153	2.122	2.215	1,906,904	2.1581	-2.82%
1998-07-30	0	7.100	7.100	7.150	6.750	7.300	1,031,000	7,283,450	7.0645	2.215	2.215	2.231	2.106	2.278	3,304,232	2.2043	3.65%
1998-07-29	0	6.850	6.800	6.850	6.800	7.200	716,000	5,003,250	6.9878	2.137	2.122	2.137	2.122	2.247	2,294,694	2.1804	-4.86%
1998-07-28	0	7.200	7.050	7.100	7.000	7.300	655,000	4,646,050	7.0932	2.247	2.200	2.215	2.184	2.278	2,099,197	2.2133	2.86%
1998-07-27	0	7.000	7.000	7.250	7.000	7.350	1,089,000	7,814,850	7.1762	2.184	2.184	2.262	2.184	2.293	3,490,115	2.2391	-6.04%
1998-07-24	0	7.450	7.500	7.550	7.300	7.550	729,000	5,386,100	7.3883	2.325	2.340	2.356	2.278	2.356	2,336,358	2.3053	1.36%
1998-07-23	0	7.350	7.350	7.450	7.300	7.500	462,000	3,415,850	7.3936	2.293	2.293	2.325	2.278	2.340	1,480,655	2.3070	-3.29%
1998-07-22	0	7.600	7.600	7.700	7.500	7.750	708,000	5,411,100	7.6428	2.371	2.371	2.403	2.340	2.418	2,269,055	2.3847	-3.80%
1998-07-21	0	7.900	7.800	7.900	7.700	8.100	851,000	6,727,729	7.9057	2.465	2.434	2.465	2.403	2.527	2,727,353	2.4668	2.60%
1998-07-20	0	7.700	7.700	7.900	7.650	7.950	807,000	6,239,250	7.7314	2.403	2.403	2.465	2.387	2.481	2,586,339	2.4124	-3.14%
1998-07-17	0	7.950	7.900	7.950	7.850	8.000	728,750	5,754,800	7.8968	2.481	2.465	2.481	2.449	2.496	2,335,557	2.4640	-0.63%
1998-07-16	0	8.000	7.950	8.000	7.550	8.000	1,053,500	8,300,300	7.8788	2.496	2.481	2.496	2.356	2.496	3,376,342	2.4584	3.90%
1998-07-15	0	7.700	7.650	7.700	7.500	7.750	1,159,000	8,818,588	7.6088	2.403	2.387	2.403	2.340	2.418	3,714,456	2.3741	3.36%
1998-07-14	0	7.450	7.450	7.600	7.400	7.900	967,000	7,258,952	7.5067	2.325	2.325	2.371	2.309	2.465	3,099,119	2.3423	-3.25%
1998-07-13	0	7.700	7.450	7.700	7.200	7.700	928,000	6,867,950	7.4008	2.403	2.325	2.403	2.247	2.403	2,974,129	2.3092	1.99%
1998-07-10	0	7.550	7.550	7.600	7.500	7.900	1,084,000	8,212,800	7.5764	2.356	2.356	2.371	2.340	2.465	3,474,090	2.3640	-5.62%
1998-07-09	0	8.000	8.000	8.050	7.950	8.150	1,183,000	9,494,600	8.0259	2.496	2.496	2.512	2.481	2.543	3,791,374	2.5043	-1.84%
1998-07-08	0	8.150	7.950	8.150	7.950	8.150	800,000	6,405,400	8.0068	2.543	2.481	2.543	2.481	2.543	2,563,904	2.4983	2.52%
1998-07-07	0	7.950	7.900	7.950	7.700	7.950	693,000	5,449,150	7.8631	2.481	2.465	2.481	2.403	2.481	2,220,982	2.4535	3.25%
1998-07-06	0	7.700	7.650	7.700	7.600	7.800	576,000	4,433,250	7.6966	2.403	2.387	2.403	2.371	2.434	1,846,011	2.4015	-2.53%
1998-07-03	0	7.900	7.850	7.900	7.800	8.000	1,193,000	9,497,312	7.9609	2.465	2.449	2.465	2.434	2.496	3,823,422	2.4840	-2.47%
1998-07-02	0	8.100	8.100	8.200	7.800	8.300	2,686,000	21,838,900	8.1306	2.527	2.527	2.559	2.434	2.590	8,608,309	2.5370	5.19%
1998-06-30	0	7.700	7.650	7.900	7.300	7.900	1,349,000	10,397,660	7.7077	2.403	2.387	2.465	2.278	2.465	4,323,384	2.4050	0.00%
1998-06-29	0	7.700	7.700	7.750	7.600	7.800	2,792,200	21,620,590	7.7432	2.403	2.403	2.418	2.371	2.434	8,948,667	2.4161	1.32%
1998-06-26	0	7.600	7.600	7.700	7.500	7.700	1,154,837	8,774,802	7.5983	2.371	2.371	2.403	2.340	2.403	3,701,115	2.3709	0.00%
1998-06-25	0	7.600	7.550	7.600	7.550	7.750	1,640,000	12,575,950	7.6683	2.371	2.356	2.371	2.356	2.418	5,256,004	2.3927	0.00%
1998-06-24	0	7.600	7.500	7.600	7.450	7.800	592,775	4,444,780	7.4983	2.371	2.340	2.371	2.325	2.434	1,899,773	2.3396	-3.80%
1998-06-23	0	7.900	7.600	7.900	7.250	7.950	2,544,000	19,388,250	7.6212	2.465	2.371	2.465	2.262	2.481	8,153,216	2.3780	5.33%
1998-06-22	0	7.500	7.500	7.550	7.450	7.550	926,050	6,943,639	7.4981	2.340	2.340	2.356	2.325	2.356	2,967,880	2.3396	-1.96%
1998-06-19	0	7.650	7.550	7.650	7.500	7.700	997,000	7,584,950	7.6078	2.387	2.356	2.387	2.340	2.403	3,195,266	2.3738	0.66%
1998-06-18	0	7.600	7.600	7.700	7.500	7.750	1,715,718	13,142,649	7.6601	2.371	2.371	2.403	2.340	2.418	5,498,671	2.3902	5.56%
1998-06-17	0	7.200	7.200	7.250	7.000	7.250	1,675,357	11,898,674	7.1022	2.247	2.247	2.262	2.184	2.262	5,369,319	2.2160	2.86%
1998-06-16	0	7.000	7.000	7.050	6.650	7.050	4,223,000	29,412,650	6.9649	2.184	2.184	2.200	2.075	2.200	13,534,210	2.1732	5.26%
1998-06-15	0	6.650	6.650	6.700	6.550	6.800	1,250,000	8,341,600	6.6733	2.075	2.075	2.091	2.044	2.122	4,006,101	2.0822	-5.00%
1998-06-12	0	7.000	6.950	7.000	6.750	7.100	887,000	6,142,700	6.9253	2.184	2.169	2.184	2.106	2.215	2,842,729	2.1608	1.45%
1998-06-11	0	6.900	6.850	6.900	6.600	6.900	1,055,000	7,142,800	6.7704	2.153	2.137	2.153	2.059	2.153	3,381,149	2.1125	-1.43%
1998-06-10	0	7.000	7.000	7.050	6.900	7.150	1,473,000	10,331,009	7.0136	2.184	2.184	2.200	2.153	2.231	4,720,789	2.1884	-2.78%
1998-06-09	0	7.200	7.050	7.200	6.900	7.300	1,134,000	8,115,500	7.1565	2.247	2.200	2.247	2.153	2.278	3,634,334	2.2330	-1.37%
1998-06-08	0	7.300	7.250	7.350	7.100	7.350	764,500	5,516,150	7.2154	2.278	2.262	2.293	2.215	2.293	2,450,131	2.2514	1.39%
1998-06-05	0	7.200	7.200	7.250	7.200	7.350	1,270,000	9,245,345	7.2798	2.247	2.247	2.262	2.247	2.293	4,070,198	2.2715	-2.04%
1998-06-04	0	7.350	7.300	7.350	7.200	7.400	2,506,000	18,346,800	7.3211	2.293	2.278	2.293	2.247	2.309	8,031,430	2.2844	0.68%
1998-06-03	0	7.300	7.300	7.350	7.250	7.500	4,550,100	33,476,010	7.3572	2.278	2.278	2.293	2.262	2.340	14,582,526	2.2956	0.00%
1998-06-02	0	7.300	7.250	7.300	7.250	7.600	2,375,300	17,604,273	7.4114	2.278	2.262	2.278	2.262	2.371	7,612,552	2.3125	-3.95%
1998-06-01	0	7.600	7.300	7.700	7.500	8.200	2,272,000	17,822,241	7.8443	2.371	2.278	2.403	2.340	2.559	7,281,488	2.4476	-5.00%
1998-05-29	0	8.000	7.950	8.000	7.900	8.100	2,110,000	16,896,761	8.0079	2.496	2.481	2.496	2.465	2.527	6,762,298	2.4987	0.00%
1998-05-28	0	8.000	7.950	8.000	7.950	8.300	5,611,830	45,674,792	8.1390	2.496	2.481	2.496	2.481	2.590	17,985,244	2.5396	-2.44%
1998-05-27	0	8.200	8.150	8.350	8.100	9.050	8,002,000	66,281,350	8.2831	2.559	2.543	2.605	2.527	2.824	25,645,453	2.5845	-11.35%
1998-05-26	0	9.250	9.200	9.250	9.100	9.300	1,926,000	17,704,950	9.1926	2.886	2.871	2.886	2.839	2.902	6,172,600	2.8683	0.00%
1998-05-25	0	9.250	9.250	9.550	9.150	9.600	795,000	7,491,950	9.4238	2.886	2.886	2.980	2.855	2.995	2,547,880	2.9405	1.09%
1998-05-22	0	9.150	9.150	9.200	9.100	9.200	743,000	6,797,250	9.1484	2.855	2.855	2.871	2.839	2.871	2,381,226	2.8545	0.00%
1998-05-21	0	9.150	9.150	9.200	9.000	9.250	1,067,000	9,765,750	9.1525	2.855	2.855	2.871	2.808	2.886	3,419,607	2.8558	0.00%
1998-05-20	0	9.150	9.100	9.150	8.850	9.200	1,093,000	9,824,245	8.9883	2.855	2.839	2.855	2.761	2.871	3,502,934	2.8046	0.55%
1998-05-19	0	9.100	9.000	9.100	8.850	9.150	868,000	7,864,251	9.0602	2.839	2.808	2.839	2.761	2.855	2,781,836	2.8270	0.00%
1998-05-18	0	9.100	9.100	9.250	9.000	9.200	556,000	5,110,850	9.1922	2.839	2.839	2.886	2.808	2.871	1,781,914	2.8682	-1.09%
1998-05-15	0	9.200	9.200	9.250	9.150	9.450	459,000	4,236,740	9.2304	2.871	2.871	2.886	2.855	2.949	1,471,040	2.8801	0.00%
1998-05-14	0	9.200	9.300	9.500	9.050	9.500	1,256,535	11,513,612	9.1630	2.871	2.902	2.964	2.824	2.964	4,027,044	2.8591	0.00%
1998-05-13	0	9.200	9.050	9.200	9.000	9.200	779,000	7,095,600	9.1086	2.871	2.824	2.871	2.808	2.871	2,496,602	2.8421	-1.60%
1998-05-12	0	9.350	9.200	9.350	9.150	9.400	557,000	5,141,750	9.2311	2.917	2.871	2.917	2.855	2.933	1,785,118	2.8803	1.63%
1998-05-11	0	9.200	9.200	9.400	9.200	9.350	312,000	2,883,850	9.2431	2.871	2.871	2.933	2.871	2.917	999,923	2.8841	0.00%
1998-05-08	0	9.200	9.200	9.300	9.200	9.300	1,348,000	12,425,900	9.2180	2.871	2.871	2.902	2.871	2.902	4,320,179	2.8762	0.00%
1998-05-07	0	9.200	9.200	9.400	8.950	9.350	2,090,500	19,180,050	9.1749	2.871	2.871	2.933	2.793	2.917	6,699,803	2.8628	-3.16%
1998-05-06	0	9.500	9.500	9.650	9.450	9.600	1,115,459	10,631,356	9.5309	2.964	2.964	3.011	2.949	2.995	3,574,913	2.9739	-1.55%
1998-05-05	0	9.650	9.650	9.900	9.600	9.850	1,057,200	10,316,100	9.7579	3.011	3.011	3.089	2.995	3.073	3,388,200	3.0447	-2.03%
1998-05-04	0	9.850	9.850	10.00	9.800	10.30	1,723,000	17,152,183	9.9548	3.073	3.073	3.120	3.058	3.214	5,522,009	3.1061	-4.83%
1998-05-01	0	10.35	10.20	10.40	10.10	10.35	940,525	9,560,145	10.165	3.229	3.183	3.245	3.151	3.229	3,014,270	3.1716	2.48%
1998-04-30	0	10.10	10.05	10.10	9.900	10.40	1,059,000	10,689,250	10.094	3.151	3.136	3.151	3.089	3.245	3,393,968	3.1495	-2.88%
1998-04-29	0	10.40	10.40	10.50	10.20	10.60	2,025,400	20,923,540	10.331	3.245	3.245	3.276	3.183	3.307	6,491,165	3.2234	-1.89%
1998-04-28	0	10.60	10.25	10.70	10.00	10.60	740,660	7,534,268	10.172	3.307	3.198	3.339	3.120	3.307	2,373,727	3.1740	2.91%
1998-04-27	0	10.30	10.30	10.50	10.15	10.50	1,165,000	11,967,850	10.273	3.214	3.214	3.276	3.167	3.276	3,733,686	3.2054	-0.96%
1998-04-24	0	10.40	10.40	10.45	10.40	10.50	101,000	1,056,350	10.459	3.245	3.245	3.261	3.245	3.276	323,693	3.2634	-0.95%
1998-04-23	0	10.50	10.50	10.55	10.45	10.70	491,240	5,179,709	10.544	3.276	3.276	3.292	3.261	3.339	1,574,365	3.2900	-0.47%
1998-04-22	0	10.55	10.50	10.55	10.35	10.55	872,000	9,153,780	10.497	3.292	3.276	3.292	3.229	3.292	2,794,656	3.2755	0.48%
1998-04-21	0	10.50	10.50	10.55	10.50	10.60	561,000	5,906,650	10.529	3.276	3.276	3.292	3.276	3.307	1,797,938	3.2852	0.00%
1998-04-20	0	10.50	10.50	10.55	10.35	10.60	978,000	10,253,100	10.484	3.276	3.276	3.292	3.229	3.307	3,134,373	3.2712	0.00%
1998-04-17	0	10.50	10.50	10.55	10.15	10.50	1,138,000	11,724,050	10.302	3.276	3.276	3.292	3.167	3.276	3,647,154	3.2146	1.94%
1998-04-16	0	10.30	10.25	10.55	10.20	10.55	1,068,000	11,071,600	10.367	3.214	3.198	3.292	3.183	3.292	3,422,812	3.2347	-0.87%
1998-04-15	0	10.65	10.60	10.70	10.55	10.80	1,253,384	13,299,035	10.611	3.242	3.227	3.257	3.211	3.288	4,117,466	3.2299	-0.47%
1998-04-14	0	10.70	10.70	10.75	10.55	10.85	1,467,000	15,671,230	10.683	3.257	3.257	3.272	3.211	3.303	4,819,212	3.2518	-1.38%
1998-04-09	0	10.85	10.75	10.85	10.70	10.85	1,030,000	11,062,100	10.740	3.303	3.272	3.303	3.257	3.303	3,383,632	3.2693	1.40%
1998-04-08	0	10.70	10.70	10.75	10.65	10.75	608,000	6,509,518	10.706	3.257	3.257	3.272	3.242	3.272	1,997,328	3.2591	0.47%
1998-04-07	0	10.65	10.60	10.80	10.55	10.80	1,216,000	12,946,672	10.647	3.242	3.227	3.288	3.211	3.288	3,994,657	3.2410	0.47%
1998-04-03	0	10.60	10.50	10.80	10.45	10.80	1,218,000	12,863,316	10.561	3.227	3.196	3.288	3.181	3.288	4,001,227	3.2148	-1.85%
1998-04-02	0	10.80	10.75	10.80	10.75	11.15	1,055,000	11,474,600	10.876	3.288	3.272	3.288	3.272	3.394	3,465,759	3.3108	-1.82%
1998-04-01	0	11.00	10.90	11.00	10.90	11.20	1,121,000	12,357,820	11.024	3.348	3.318	3.348	3.318	3.409	3,682,574	3.3558	-2.22%
1998-03-31	0	11.25	11.10	11.25	11.10	11.50	664,000	7,506,410	11.305	3.425	3.379	3.425	3.379	3.501	2,181,293	3.4413	0.45%
1998-03-30	0	11.20	11.20	11.45	11.20	11.50	1,653,000	18,850,700	11.404	3.409	3.409	3.485	3.409	3.501	5,430,237	3.4714	-0.88%
1998-03-27	0	11.30	11.30	11.40	11.15	11.50	916,000	10,392,000	11.345	3.440	3.440	3.470	3.394	3.501	3,009,133	3.4535	-1.31%
1998-03-26	0	11.45	11.35	11.45	11.30	11.45	1,394,740	15,851,590	11.365	3.485	3.455	3.485	3.440	3.485	4,581,832	3.4597	0.88%
1998-03-25	0	11.35	11.20	11.35	11.20	11.45	797,000	8,996,750	11.288	3.455	3.409	3.455	3.409	3.485	2,618,208	3.4362	1.34%
1998-03-24	0	11.20	11.20	11.30	11.05	11.30	626,112	6,992,010	11.167	3.409	3.409	3.440	3.364	3.440	2,056,828	3.3994	-1.32%
1998-03-23	0	11.35	11.10	11.35	10.60	11.35	1,283,000	14,039,722	10.943	3.455	3.379	3.455	3.227	3.455	4,214,757	3.3311	4.61%
1998-03-20	0	10.85	10.75	10.90	10.30	10.90	1,500,470	16,036,560	10.688	3.303	3.272	3.318	3.135	3.318	4,929,163	3.2534	5.85%
1998-03-19	0	10.25	10.25	10.50	10.25	10.50	1,041,000	10,772,650	10.348	3.120	3.120	3.196	3.120	3.196	3,419,768	3.1501	-0.49%
1998-03-18	0	10.30	10.30	10.40	10.25	10.40	718,000	7,424,900	10.341	3.135	3.135	3.166	3.120	3.166	2,358,687	3.1479	-0.48%
1998-03-17	0	10.35	10.35	10.50	10.30	10.60	966,400	10,105,510	10.457	3.151	3.151	3.196	3.135	3.227	3,174,701	3.1831	-2.36%
1998-03-16	0	10.60	10.50	10.65	10.30	10.70	647,000	6,739,300	10.416	3.227	3.196	3.242	3.135	3.257	2,125,446	3.1708	1.44%
1998-03-13	0	10.45	10.40	10.50	10.40	10.50	978,000	10,224,489	10.454	3.181	3.166	3.196	3.166	3.196	3,212,808	3.1824	-0.48%
1998-03-12	0	10.50	10.45	10.55	10.45	10.75	947,800	10,026,410	10.579	3.196	3.181	3.211	3.181	3.272	3,113,598	3.2202	0.00%
1998-03-11	0	10.50	10.50	10.70	10.50	10.85	1,297,000	13,693,859	10.558	3.196	3.196	3.257	3.196	3.303	4,260,748	3.2140	-2.33%
1998-03-10	0	10.75	10.55	10.90	10.45	10.90	435,000	4,608,400	10.594	3.272	3.211	3.318	3.181	3.318	1,429,010	3.2249	2.87%
1998-03-09	0	10.45	10.45	10.55	10.35	10.55	879,001	9,177,195	10.440	3.181	3.181	3.211	3.151	3.211	2,887,588	3.1782	-2.34%
1998-03-06	0	10.70	10.60	10.70	10.50	10.90	484,400	5,142,830	10.617	3.257	3.227	3.257	3.196	3.318	1,591,293	3.2319	0.94%
1998-03-05	0	10.60	10.55	10.60	10.55	10.75	1,739,400	18,534,405	10.656	3.227	3.211	3.227	3.211	3.272	5,714,067	3.2436	-2.75%
1998-03-04	0	10.90	10.85	10.90	10.75	11.10	1,137,000	12,364,850	10.875	3.318	3.303	3.318	3.272	3.379	3,735,135	3.3104	-1.80%
1998-03-03	0	11.10	11.00	11.10	10.90	11.20	1,243,000	13,655,200	10.986	3.379	3.348	3.379	3.318	3.409	4,083,354	3.3441	-0.89%
1998-03-02	0	11.20	10.80	11.20	10.80	11.45	1,416,000	15,913,200	11.238	3.409	3.288	3.409	3.288	3.485	4,651,673	3.4210	-1.32%
1998-02-27	0	11.35	11.35	11.40	11.25	11.70	1,695,000	19,299,108	11.386	3.455	3.455	3.470	3.425	3.562	5,568,210	3.4659	-0.87%
1998-02-26	0	11.45	11.45	11.55	11.20	11.60	1,182,000	13,474,800	11.400	3.485	3.485	3.516	3.409	3.531	3,882,964	3.4702	2.69%
1998-02-25	0	11.15	11.10	11.15	10.95	11.20	934,000	10,291,477	11.019	3.394	3.379	3.394	3.333	3.409	3,068,264	3.3542	-0.45%
1998-02-24	0	11.20	11.00	11.20	10.30	11.20	800,000	8,562,600	10.703	3.409	3.348	3.409	3.135	3.409	2,628,064	3.2581	3.23%
1998-02-23	0	10.85	10.85	10.95	10.75	11.15	564,200	6,140,940	10.884	3.303	3.303	3.333	3.272	3.394	1,853,442	3.3133	1.40%
1998-02-20	0	10.70	10.70	10.80	10.45	10.95	280,000	2,973,725	10.620	3.257	3.257	3.288	3.181	3.333	919,822	3.2329	0.00%
1998-02-19	0	10.70	10.70	10.95	10.60	11.70	830,000	9,235,682	11.127	3.257	3.257	3.333	3.227	3.562	2,726,616	3.3872	-2.73%
1998-02-18	0	11.00	10.85	11.00	10.70	11.00	1,053,000	11,342,724	10.772	3.348	3.303	3.348	3.257	3.348	3,459,189	3.2790	5.77%
1998-02-17	0	10.40	10.30	10.40	10.30	11.00	370,000	3,978,750	10.753	3.166	3.135	3.166	3.135	3.348	1,215,479	3.2734	-3.70%
1998-02-16	0	10.80	10.80	11.00	10.60	11.00	993,000	10,705,250	10.781	3.288	3.288	3.348	3.227	3.348	3,262,084	3.2817	-1.82%
1998-02-13	0	11.00	11.00	11.05	10.90	11.25	1,912,300	21,153,565	11.062	3.348	3.348	3.364	3.318	3.425	6,282,058	3.3673	-1.35%
1998-02-12	0	11.15	11.10	11.15	11.10	11.50	696,000	7,878,400	11.320	3.394	3.379	3.394	3.379	3.501	2,286,415	3.4457	-3.04%
1998-02-11	0	11.50	11.40	11.50	11.30	12.20	1,769,000	20,781,694	11.748	3.501	3.470	3.501	3.440	3.714	5,811,306	3.5761	-1.29%
1998-02-10	0	11.65	11.65	11.90	11.25	11.90	3,220,250	36,958,700	11.477	3.546	3.546	3.622	3.425	3.622	10,578,777	3.4937	2.64%
1998-02-09	0	11.35	11.35	11.40	11.10	11.50	1,642,500	18,603,660	11.326	3.455	3.455	3.470	3.379	3.501	5,395,743	3.4478	3.18%
1998-02-06	0	11.00	10.90	11.05	11.00	11.30	912,000	10,081,100	11.054	3.348	3.318	3.364	3.348	3.440	2,995,993	3.3649	0.00%
1998-02-05	0	11.00	10.90	11.00	10.40	11.05	1,088,200	11,683,890	10.737	3.348	3.318	3.348	3.166	3.364	3,574,824	3.2684	2.80%
1998-02-04	0	10.70	10.70	10.85	10.70	11.55	2,861,200	31,421,450	10.982	3.257	3.257	3.303	3.257	3.516	9,399,270	3.3430	-10.08%
1998-02-03	0	11.90	11.75	11.95	10.90	12.05	4,575,400	52,253,015	11.420	3.622	3.577	3.638	3.318	3.668	15,030,553	3.4765	9.17%
1998-02-02	0	10.90	10.85	10.90	9.650	11.10	3,942,000	40,989,850	10.398	3.318	3.303	3.318	2.938	3.379	12,949,784	3.1653	14.74%
1998-01-27	0	9.500	9.500	9.550	9.200	9.500	1,613,000	15,118,322	9.3728	2.892	2.892	2.907	2.801	2.892	5,298,833	2.8531	0.00%
1998-01-26	0	9.500	9.500	9.600	9.100	9.800	4,452,000	42,064,950	9.4486	2.892	2.892	2.922	2.770	2.983	14,625,174	2.8762	2.15%
1998-01-23	0	9.300	9.250	9.300	8.800	9.300	1,429,100	13,063,525	9.1411	2.831	2.816	2.831	2.679	2.831	4,694,707	2.7826	1.64%
1998-01-22	0	9.150	9.150	9.200	8.550	9.150	1,131,000	9,859,250	8.7173	2.785	2.785	2.801	2.603	2.785	3,715,425	2.6536	1.67%
1998-01-21	0	9.000	9.000	9.100	8.850	9.400	2,084,000	18,785,000	9.0139	2.740	2.740	2.770	2.694	2.861	6,846,106	2.7439	-3.74%
1998-01-20	0	9.350	9.200	9.350	9.150	9.400	2,816,000	26,040,700	9.2474	2.846	2.801	2.846	2.785	2.861	9,250,784	2.8150	-0.53%
1998-01-19	0	9.400	9.400	9.500	9.200	9.450	2,353,450	21,541,270	9.1531	2.861	2.861	2.892	2.801	2.877	7,731,270	2.7863	4.44%
1998-01-16	0	9.000	8.950	9.000	8.850	9.300	3,628,660	32,676,993	9.0053	2.740	2.724	2.740	2.694	2.831	11,920,437	2.7413	-1.64%
1998-01-15	0	9.150	8.850	9.300	8.900	9.300	3,762,340	34,369,858	9.1352	2.785	2.694	2.831	2.709	2.831	12,359,586	2.7808	-3.68%
1998-01-14	0	9.500	9.450	9.550	9.400	9.650	3,279,000	31,128,065	9.4932	2.892	2.877	2.907	2.861	2.938	10,771,776	2.8898	0.53%
1998-01-13	0	9.450	9.300	9.450	8.750	9.450	5,734,000	51,970,900	9.0636	2.877	2.831	2.877	2.664	2.877	18,836,646	2.7590	5.59%
1998-01-12	0	8.950	8.700	9.000	8.200	8.950	4,615,000	39,057,862	8.4632	2.724	2.648	2.740	2.496	2.724	15,160,642	2.5763	-1.10%
1998-01-09	0	9.050	8.950	9.050	8.600	9.050	3,445,000	30,619,170	8.8880	2.755	2.724	2.755	2.618	2.755	11,317,099	2.7056	-2.69%
1998-01-08	0	9.300	9.100	9.300	8.700	9.800	2,328,000	21,547,901	9.2560	2.831	2.770	2.831	2.648	2.983	7,647,665	2.8176	-5.10%
1998-01-07	0	9.800	9.800	9.850	9.650	10.45	2,234,000	21,953,950	9.8272	2.983	2.983	2.998	2.938	3.181	7,338,868	2.9915	-6.22%
1998-01-06	0	10.45	10.25	10.45	10.15	10.45	1,474,425	15,144,558	10.272	3.181	3.120	3.181	3.090	3.181	4,843,603	3.1267	-0.95%
1998-01-05	0	10.55	10.55	10.75	10.25	10.80	874,500	9,309,300	10.645	3.211	3.211	3.272	3.120	3.288	2,872,802	3.2405	-2.76%
1998-01-02	0	10.85	10.85	10.90	10.75	10.95	362,000	3,924,200	10.840	3.303	3.303	3.318	3.272	3.333	1,189,199	3.2999	-0.46%
1997-12-31	0	10.90	10.60	10.90	10.60	11.10	883,627	9,626,671	10.894	3.318	3.227	3.318	3.227	3.379	2,902,785	3.3164	0.93%
1997-12-30	0	10.80	10.75	10.85	10.65	10.85	1,422,000	15,281,800	10.747	3.288	3.272	3.303	3.242	3.303	4,671,383	3.2714	1.41%
1997-12-29	0	10.65	10.55	10.65	10.45	10.65	770,500	8,130,400	10.552	3.242	3.211	3.242	3.181	3.242	2,531,154	3.2121	1.43%
1997-12-24	0	10.50	10.45	10.55	10.45	10.55	602,000	6,326,600	10.509	3.196	3.181	3.211	3.181	3.211	1,977,618	3.1991	-0.47%
1997-12-23	0	10.55	10.55	10.60	10.35	10.60	941,000	9,864,820	10.483	3.211	3.211	3.227	3.151	3.227	3,091,260	3.1912	1.44%
1997-12-22	0	10.40	10.40	10.45	10.35	10.50	1,459,000	15,206,300	10.422	3.166	3.166	3.181	3.151	3.196	4,792,931	3.1727	-0.95%
1997-12-19	0	10.50	10.50	10.55	10.35	10.55	1,820,000	19,032,650	10.458	3.196	3.196	3.211	3.151	3.211	5,978,845	3.1833	-1.41%
1997-12-18	0	10.65	10.65	10.70	10.50	10.70	522,000	5,559,200	10.650	3.242	3.242	3.257	3.196	3.257	1,714,812	3.2419	-0.47%
1997-12-17	0	10.70	10.45	10.70	10.25	10.70	1,241,000	13,105,297	10.560	3.257	3.181	3.257	3.120	3.257	4,076,784	3.2146	4.39%
1997-12-16	0	10.25	10.20	10.35	10.15	10.50	1,449,102	14,946,992	10.315	3.120	3.105	3.151	3.090	3.196	4,760,415	3.1399	-1.91%
1997-12-15	0	10.45	10.30	10.65	10.30	10.95	1,697,000	17,771,210	10.472	3.181	3.135	3.242	3.135	3.333	5,574,780	3.1878	-3.69%
1997-12-12	0	10.85	10.80	10.90	10.40	10.85	2,574,000	27,187,389	10.562	3.303	3.288	3.318	3.166	3.303	8,455,795	3.2152	0.93%
1997-12-11	0	10.75	10.55	10.75	10.10	11.30	3,425,000	35,768,300	10.443	3.272	3.211	3.272	3.075	3.440	11,251,397	3.1790	-5.70%
1997-12-10	0	11.40	11.10	11.40	11.05	11.55	1,240,000	13,974,250	11.270	3.470	3.379	3.470	3.364	3.516	4,073,499	3.4305	-1.72%
1997-12-09	0	11.60	11.55	11.60	11.55	11.80	685,500	7,978,250	11.639	3.531	3.516	3.531	3.516	3.592	2,251,922	3.5429	-2.52%
1997-12-08	0	11.90	11.85	11.90	11.75	11.90	1,561,000	18,483,912	11.841	3.622	3.607	3.622	3.577	3.622	5,128,009	3.6045	1.28%
1997-12-05	0	11.75	11.75	11.80	11.50	12.00	929,333	10,913,190	11.743	3.577	3.577	3.592	3.501	3.653	3,052,933	3.5747	-0.42%
1997-12-04	0	11.80	11.80	11.85	11.75	11.95	817,000	9,665,050	11.830	3.592	3.592	3.607	3.577	3.638	2,683,910	3.6011	-0.84%
1997-12-03	0	11.90	11.85	11.90	11.85	12.15	1,699,000	20,295,800	11.946	3.622	3.607	3.622	3.607	3.699	5,581,350	3.6364	-2.06%
1997-12-02	0	12.15	12.00	12.20	11.70	12.20	2,923,000	35,087,650	12.004	3.699	3.653	3.714	3.562	3.714	9,602,288	3.6541	3.85%
1997-12-01	0	11.70	11.65	11.70	11.50	11.80	970,925	11,298,543	11.637	3.562	3.546	3.562	3.501	3.592	3,189,566	3.5423	-0.43%
1997-11-28	0	11.75	11.70	11.75	10.85	11.75	2,363,900	27,033,820	11.436	3.577	3.562	3.577	3.303	3.577	7,765,600	3.4812	5.86%
1997-11-27	0	11.10	11.00	11.15	10.85	11.15	440,000	4,853,700	11.031	3.379	3.348	3.394	3.303	3.394	1,445,435	3.3580	-0.45%
1997-11-26	0	11.15	11.15	11.20	11.00	11.30	1,411,000	15,764,827	11.173	3.394	3.394	3.409	3.348	3.440	4,635,247	3.4011	1.36%
1997-11-25	0	11.00	10.95	11.00	11.00	11.20	1,110,000	12,296,400	11.078	3.348	3.333	3.348	3.348	3.409	3,646,438	3.3722	-3.08%
1997-11-24	0	11.35	11.30	11.35	11.20	11.50	1,853,000	20,998,366	11.332	3.455	3.440	3.455	3.409	3.501	6,087,252	3.4496	1.79%
1997-11-21	0	11.15	11.15	11.20	10.70	11.20	2,626,440	28,975,958	11.032	3.394	3.394	3.409	3.257	3.409	8,628,064	3.3583	6.19%
1997-11-20	0	10.50	10.30	10.55	10.30	10.65	509,000	5,319,150	10.450	3.196	3.135	3.211	3.135	3.242	1,672,105	3.1811	-0.47%
1997-11-19	0	10.55	10.45	10.80	10.15	10.70	1,069,000	11,084,650	10.369	3.211	3.181	3.288	3.090	3.257	3,511,750	3.1564	-1.40%
1997-11-18	0	10.70	10.60	10.75	10.60	11.00	783,500	8,514,056	10.867	3.257	3.227	3.272	3.227	3.348	2,573,860	3.3079	-0.93%
1997-11-17	0	10.80	10.80	11.00	10.70	11.30	867,000	9,570,400	11.039	3.288	3.288	3.348	3.257	3.440	2,848,164	3.3602	0.93%
1997-11-14	0	10.70	10.60	10.70	10.40	10.80	1,397,000	14,767,215	10.571	3.257	3.227	3.257	3.166	3.288	4,589,256	3.2178	3.38%
1997-11-13	0	10.35	10.25	10.50	9.900	10.40	1,684,000	17,152,460	10.186	3.151	3.120	3.196	3.014	3.166	5,532,074	3.1005	0.49%
1997-11-12	0	10.30	10.35	10.50	9.750	10.50	2,455,200	25,064,230	10.209	3.135	3.151	3.196	2.968	3.196	8,065,527	3.1076	-2.83%
1997-11-11	0	10.60	10.55	10.60	10.40	10.60	1,999,000	20,994,103	10.502	3.227	3.211	3.227	3.166	3.227	6,566,874	3.1970	1.92%
1997-11-10	0	10.40	10.35	10.40	10.00	10.45	1,872,000	19,167,100	10.239	3.166	3.151	3.166	3.044	3.181	6,149,669	3.1168	-0.95%
1997-11-07	0	10.50	10.20	10.45	9.600	10.50	3,089,000	30,671,277	9.9292	3.196	3.105	3.181	2.922	3.196	10,147,611	3.0225	0.00%
1997-11-06	0	10.50	10.50	10.60	10.15	10.90	1,503,150	15,801,065	10.512	3.196	3.196	3.227	3.090	3.318	4,937,967	3.1999	-0.14%
1997-11-05	0	11.00	11.00	11.05	10.90	11.20	1,809,000	20,067,370	11.093	3.201	3.201	3.215	3.172	3.259	6,216,814	3.2279	0.00%
1997-11-04	0	11.00	11.00	11.45	10.90	12.30	1,661,000	19,417,707	11.690	3.201	3.201	3.332	3.172	3.579	5,708,197	3.4017	-7.95%
1997-11-03	0	11.95	11.65	11.95	11.10	12.20	2,093,000	24,924,760	11.909	3.477	3.390	3.477	3.230	3.550	7,192,809	3.4652	12.21%
1997-10-31	0	10.65	11.00	11.10	10.40	11.20	1,414,000	15,187,395	10.741	3.099	3.201	3.230	3.026	3.259	4,859,356	3.1254	0.47%
1997-10-30	0	10.60	10.60	10.70	10.30	10.85	2,119,000	22,311,445	10.529	3.084	3.084	3.114	2.997	3.157	7,282,161	3.0638	-3.20%
1997-10-29	0	10.95	10.95	11.00	10.20	11.00	2,894,000	30,904,150	10.679	3.186	3.186	3.201	2.968	3.201	9,945,528	3.1073	9.50%
1997-10-28	0	10.00	10.00	10.10	9.400	10.10	6,029,100	58,798,340	9.7524	2.910	2.910	2.939	2.735	2.939	20,719,620	2.8378	-8.26%
1997-10-27	0	10.90	10.90	10.95	10.60	11.00	2,418,054	26,119,201	10.802	3.172	3.172	3.186	3.084	3.201	8,309,890	3.1431	-1.36%
1997-10-24	0	11.05	10.80	11.15	10.00	11.05	4,524,000	47,500,660	10.500	3.215	3.143	3.244	2.910	3.215	15,547,190	3.0553	7.28%
1997-10-23	0	10.30	10.25	10.50	9.850	12.10	4,084,612	43,222,882	10.582	2.997	2.983	3.055	2.866	3.521	14,037,188	3.0792	-16.94%
1997-10-22	0	12.40	12.20	12.40	12.10	13.40	3,629,000	45,752,960	12.608	3.608	3.550	3.608	3.521	3.899	12,471,430	3.6686	-0.80%
1997-10-21	0	12.50	12.50	12.55	12.40	13.10	1,622,800	20,626,325	12.710	3.637	3.637	3.652	3.608	3.812	5,576,919	3.6985	-3.47%
1997-10-20	0	12.95	12.95	13.00	12.90	13.45	1,754,600	22,938,304	13.073	3.768	3.768	3.783	3.754	3.914	6,029,863	3.8041	-4.43%
1997-10-17	0	13.55	13.50	13.55	13.30	13.65	905,000	12,206,300	13.488	3.943	3.928	3.943	3.870	3.972	3,110,125	3.9247	-0.37%
1997-10-16	0	13.60	13.60	13.70	13.10	13.65	1,034,600	13,900,477	13.436	3.957	3.957	3.986	3.812	3.972	3,555,509	3.9096	0.74%
1997-10-15	0	13.50	13.50	13.55	13.00	13.70	1,834,000	24,457,700	13.336	3.928	3.928	3.943	3.783	3.986	6,302,729	3.8805	-1.46%
1997-10-14	0	13.70	13.60	13.70	13.50	14.25	1,774,000	24,720,610	13.935	3.986	3.957	3.986	3.928	4.147	6,096,533	4.0549	-1.44%
1997-10-13	0	13.90	13.90	13.95	13.80	14.00	1,489,000	20,648,250	13.867	4.045	4.045	4.059	4.016	4.074	5,117,101	4.0351	-1.42%
1997-10-09	0	14.10	14.05	14.15	14.05	14.55	1,229,000	17,521,400	14.257	4.103	4.088	4.117	4.088	4.234	4,223,584	4.1485	-4.41%
1997-10-08	0	14.75	14.65	14.75	14.55	14.80	1,270,000	18,630,400	14.670	4.292	4.263	4.292	4.234	4.307	4,364,485	4.2686	1.37%
1997-10-07	0	14.55	14.55	14.60	14.50	14.65	746,000	10,849,850	14.544	4.234	4.234	4.248	4.219	4.263	2,563,705	4.2321	0.34%
1997-10-06	0	14.50	14.50	14.55	14.40	14.60	1,194,500	17,340,300	14.517	4.219	4.219	4.234	4.190	4.248	4,105,022	4.2242	-0.34%
1997-10-03	0	14.55	14.55	14.60	14.45	14.70	1,052,300	15,301,860	14.541	4.234	4.234	4.248	4.205	4.277	3,616,337	4.2313	0.00%
1997-09-30	0	14.55	14.55	14.60	14.45	14.60	789,000	11,488,700	14.561	4.234	4.234	4.248	4.205	4.248	2,711,479	4.2371	-0.34%
1997-09-29	0	14.60	14.60	14.65	14.50	14.70	1,148,000	16,747,600	14.589	4.248	4.248	4.263	4.219	4.277	3,945,220	4.2450	0.34%
1997-09-26	0	14.55	14.50	14.55	14.50	14.70	1,108,000	16,165,100	14.589	4.234	4.219	4.234	4.219	4.277	3,807,756	4.2453	-0.68%
1997-09-25	0	14.65	14.75	14.80	14.40	14.75	1,046,400	15,216,850	14.542	4.263	4.292	4.307	4.190	4.292	3,596,061	4.2315	0.69%
1997-09-24	0	14.55	14.50	14.55	14.40	14.65	861,000	12,495,450	14.513	4.234	4.219	4.234	4.190	4.263	2,958,915	4.2230	0.34%
1997-09-23	0	14.50	14.50	14.55	14.35	14.70	1,244,000	18,002,650	14.472	4.219	4.219	4.234	4.176	4.277	4,275,133	4.2110	1.05%
1997-09-22	0	14.35	14.35	14.45	14.35	14.90	1,588,000	23,085,895	14.538	4.176	4.176	4.205	4.176	4.336	5,457,325	4.2303	-2.38%
1997-09-19	0	14.70	14.70	14.75	14.70	14.90	2,517,000	37,241,350	14.796	4.277	4.277	4.292	4.277	4.336	8,649,928	4.3054	0.68%
1997-09-18	0	14.60	14.55	14.60	14.15	14.60	2,477,995	35,644,773	14.385	4.248	4.234	4.248	4.117	4.248	8,515,884	4.1857	3.18%
1997-09-16	0	14.15	14.15	14.20	14.15	14.40	1,873,000	26,748,600	14.281	4.117	4.117	4.132	4.117	4.190	6,436,756	4.1556	-1.05%
1997-09-15	0	14.30	14.30	14.40	14.05	14.60	969,000	13,839,750	14.283	4.161	4.161	4.190	4.088	4.248	3,330,068	4.1560	2.14%
1997-09-12	0	14.00	13.85	14.00	13.60	14.00	1,569,000	21,562,050	13.743	4.074	4.030	4.074	3.957	4.074	5,392,029	3.9989	1.82%
1997-09-11	0	13.75	13.75	13.85	13.70	14.00	1,650,627	22,844,490	13.840	4.001	4.001	4.030	3.986	4.074	5,672,549	4.0272	-2.48%
1997-09-10	0	14.10	14.05	14.15	14.05	14.25	683,000	9,663,800	14.149	4.103	4.088	4.117	4.088	4.147	2,347,199	4.1172	-0.35%
1997-09-09	0	14.15	14.15	14.25	14.05	14.20	760,100	10,759,620	14.156	4.117	4.117	4.147	4.088	4.132	2,612,162	4.1190	0.71%
1997-09-08	0	14.05	14.05	14.20	13.90	14.30	880,000	12,500,110	14.205	4.088	4.088	4.132	4.045	4.161	3,024,210	4.1333	-0.35%
1997-09-05	0	14.10	14.10	14.15	14.00	14.20	1,128,000	15,889,280	14.086	4.103	4.103	4.117	4.074	4.132	3,876,488	4.0989	-0.70%
1997-09-04	0	14.20	14.15	14.20	14.00	14.40	1,458,000	20,670,400	14.177	4.132	4.117	4.132	4.074	4.190	5,010,566	4.1254	-1.39%
1997-09-03	0	14.40	14.30	14.50	13.70	14.70	1,969,000	27,799,200	14.118	4.190	4.161	4.219	3.986	4.277	6,766,670	4.1083	5.11%
1997-09-02	0	13.70	13.65	13.80	12.80	13.95	2,035,000	27,100,900	13.317	3.986	3.972	4.016	3.725	4.059	6,993,486	3.8752	0.74%
1997-09-01	0	13.60	-	13.60	13.60	14.15	1,612,000	22,405,950	13.899	3.957	-	3.957	3.957	4.117	5,539,803	4.0445	-2.86%
1997-08-29	0	14.00	13.95	14.05	13.70	14.20	2,609,000	36,526,800	14.000	4.074	4.059	4.088	3.986	4.132	8,966,096	4.0739	-2.44%
1997-08-28	0	14.35	14.40	14.45	14.35	15.20	2,738,000	39,841,175	14.551	4.176	4.190	4.205	4.176	4.423	9,409,418	4.2342	-4.97%
1997-08-27	0	15.10	15.10	15.20	14.70	15.10	1,722,000	25,714,900	14.933	4.394	4.394	4.423	4.277	4.394	5,917,829	4.3453	1.00%
1997-08-26	0	14.95	14.95	15.00	14.80	15.05	1,071,000	16,004,450	14.943	4.350	4.350	4.365	4.307	4.379	3,680,601	4.3483	1.01%
1997-08-25	0	14.80	14.80	14.85	14.55	15.00	888,000	13,133,825	14.790	4.307	4.307	4.321	4.234	4.365	3,051,703	4.3038	1.72%
1997-08-22	0	14.55	14.50	14.55	14.50	14.75	2,034,000	29,713,050	14.608	4.234	4.219	4.234	4.219	4.292	6,990,049	4.2508	-2.35%
1997-08-21	0	14.90	14.80	14.90	14.85	15.30	1,957,200	29,564,240	15.105	4.336	4.307	4.336	4.321	4.452	6,726,118	4.3954	0.00%
1997-08-20	0	14.90	14.90	14.95	14.50	14.95	1,586,000	23,470,265	14.798	4.336	4.336	4.350	4.219	4.350	5,450,452	4.3061	3.11%
1997-08-19	0	14.45	14.40	14.45	14.30	14.70	2,353,500	34,011,050	14.451	4.205	4.190	4.205	4.161	4.277	8,088,044	4.2051	-1.70%
1997-08-15	0	14.70	14.65	14.75	14.65	15.00	1,755,000	26,057,950	14.848	4.277	4.263	4.292	4.263	4.365	6,031,237	4.3205	-0.68%
1997-08-14	0	14.80	14.80	14.90	14.75	14.90	1,155,000	17,085,850	14.793	4.307	4.307	4.336	4.292	4.336	3,969,276	4.3045	0.34%
1997-08-13	0	14.75	14.70	14.75	14.70	14.85	1,967,000	29,016,000	14.751	4.292	4.277	4.292	4.277	4.321	6,759,797	4.2924	-1.34%
1997-08-12	0	14.95	14.90	14.95	14.85	15.30	1,696,000	25,485,702	15.027	4.350	4.336	4.350	4.321	4.452	5,828,478	4.3726	-1.32%
1997-08-11	0	15.15	15.10	15.15	15.05	15.45	1,625,720	24,641,264	15.157	4.408	4.394	4.408	4.379	4.496	5,586,953	4.4105	-2.57%
1997-08-08	0	15.55	15.50	15.60	15.50	15.85	2,300,650	35,947,180	15.625	4.525	4.510	4.539	4.510	4.612	7,906,420	4.5466	-1.58%
1997-08-07	0	15.80	15.55	15.80	15.70	16.20	4,384,000	70,200,450	16.013	4.598	4.525	4.598	4.568	4.714	15,066,065	4.6595	0.00%
1997-08-06	0	15.80	15.75	15.85	15.60	15.80	2,984,800	46,854,420	15.698	4.598	4.583	4.612	4.539	4.598	10,257,571	4.5678	2.27%
1997-08-05	0	15.45	15.45	15.50	15.45	15.70	2,746,200	42,591,590	15.509	4.496	4.496	4.510	4.496	4.568	9,437,598	4.5130	0.65%
1997-08-04	0	15.35	15.35	15.40	15.25	15.60	3,615,955	55,764,841	15.422	4.467	4.467	4.481	4.438	4.539	12,426,600	4.4875	-1.29%
1997-08-01	0	15.55	15.50	15.55	15.15	15.70	6,603,400	102,701,430	15.553	4.525	4.510	4.525	4.408	4.568	22,693,261	4.5256	2.64%
1997-07-31	0	15.15	15.15	15.20	14.80	15.20	9,482,150	143,009,841	15.082	4.408	4.408	4.423	4.307	4.423	32,586,380	4.3886	3.41%
1997-07-30	0	14.65	14.60	14.65	14.25	14.70	4,546,980	66,143,451	14.547	4.263	4.248	4.263	4.147	4.277	15,626,163	4.2329	2.81%
1997-07-29	0	14.25	14.20	14.25	14.20	14.25	2,658,330	37,838,130	14.234	4.147	4.132	4.147	4.132	4.147	9,135,623	4.1418	0.35%
1997-07-28	0	14.20	14.15	14.20	14.10	14.30	1,537,815	21,818,397	14.188	4.132	4.117	4.132	4.103	4.161	5,284,859	4.1285	0.35%
1997-07-25	0	14.15	14.15	14.20	14.10	14.30	1,469,000	20,822,652	14.175	4.117	4.117	4.132	4.103	4.161	5,048,369	4.1246	0.71%
1997-07-24	0	14.05	14.05	14.10	14.05	14.20	1,302,000	18,363,100	14.104	4.088	4.088	4.103	4.088	4.132	4,474,456	4.1040	0.00%
1997-07-23	0	14.05	14.00	14.05	13.95	14.20	1,276,260	17,793,536	13.942	4.088	4.074	4.088	4.059	4.132	4,385,998	4.0569	0.72%
1997-07-22	0	13.95	13.95	14.00	13.90	14.00	2,465,000	34,402,400	13.956	4.059	4.059	4.074	4.045	4.074	8,471,225	4.0611	0.00%
1997-07-21	0	13.95	13.90	13.95	13.80	14.00	1,912,000	26,609,700	13.917	4.059	4.045	4.059	4.016	4.074	6,570,784	4.0497	-0.36%
1997-07-18	0	14.00	14.00	14.05	13.95	14.10	2,979,500	41,803,269	14.030	4.074	4.074	4.088	4.059	4.103	10,239,357	4.0826	0.00%
1997-07-17	0	14.00	13.95	14.00	13.85	14.00	1,188,300	16,540,630	13.920	4.074	4.059	4.074	4.030	4.074	4,083,715	4.0504	0.00%
1997-07-16	0	14.00	13.90	14.00	13.80	14.15	3,311,378	46,230,859	13.961	4.074	4.045	4.074	4.016	4.117	11,379,890	4.0625	0.00%
1997-07-15	0	14.00	14.00	14.05	13.90	14.10	1,543,600	21,601,160	13.994	4.074	4.074	4.088	4.045	4.103	5,304,740	4.0720	-0.71%
1997-07-14	0	14.10	14.05	14.10	14.05	14.15	2,097,000	29,572,800	14.102	4.103	4.088	4.103	4.088	4.117	7,206,555	4.1036	0.71%
1997-07-11	0	14.00	13.95	14.00	13.90	14.05	2,281,000	31,901,600	13.986	4.074	4.059	4.074	4.045	4.088	7,838,890	4.0697	1.08%
1997-07-10	0	13.85	13.80	13.90	13.70	13.90	2,412,000	33,417,450	13.855	4.030	4.016	4.045	3.986	4.045	8,289,085	4.0315	0.00%
1997-07-09	0	13.85	13.80	13.85	13.80	13.90	1,931,000	26,807,010	13.882	4.030	4.016	4.030	4.016	4.045	6,636,079	4.0396	-0.36%
1997-07-08	0	13.90	13.85	14.00	13.75	14.10	1,466,100	20,358,465	13.886	4.045	4.030	4.074	4.001	4.103	5,038,403	4.0407	0.72%
1997-07-07	0	13.80	13.75	13.80	13.80	14.05	2,068,300	28,783,350	13.916	4.016	4.001	4.016	4.016	4.088	7,107,925	4.0495	-1.43%
1997-07-04	0	14.00	14.00	14.05	14.00	14.30	1,465,700	20,671,682	14.104	4.074	4.074	4.088	4.074	4.161	5,037,028	4.1039	-2.10%
1997-07-03	0	14.30	14.20	14.30	14.00	14.40	2,477,000	35,216,950	14.218	4.161	4.132	4.161	4.074	4.190	8,512,464	4.1371	0.70%
1997-06-27	0	14.20	14.20	14.30	14.15	14.30	1,998,500	28,444,719	14.233	4.132	4.132	4.161	4.117	4.161	6,868,050	4.1416	-0.35%
1997-06-26	0	14.25	14.20	14.25	14.05	14.55	3,519,216	50,081,517	14.231	4.147	4.132	4.147	4.088	4.234	12,094,146	4.1410	0.71%
1997-06-25	0	14.15	14.05	14.15	14.05	14.20	3,564,080	50,290,002	14.110	4.117	4.088	4.117	4.088	4.132	12,248,326	4.1059	0.71%
1997-06-24	0	14.05	14.00	14.05	13.95	14.20	4,851,000	68,015,050	14.021	4.088	4.074	4.088	4.059	4.132	16,670,959	4.0799	-1.06%
1997-06-23	0	14.20	14.15	14.20	14.20	14.55	2,977,274	42,584,236	14.303	4.132	4.117	4.132	4.132	4.234	10,231,707	4.1620	-1.05%
1997-06-20	0	14.35	14.35	14.40	14.10	14.40	5,532,500	78,859,900	14.254	4.176	4.176	4.190	4.103	4.190	19,013,003	4.1477	1.77%
1997-06-19	0	14.10	14.10	14.15	13.90	14.20	2,590,000	36,522,250	14.101	4.103	4.103	4.117	4.045	4.132	8,900,800	4.1033	-0.35%
1997-06-18	0	14.15	14.00	14.15	13.90	14.35	1,502,500	21,090,650	14.037	4.117	4.074	4.117	4.045	4.176	5,163,495	4.0846	-1.39%
1997-06-17	0	14.35	14.25	14.35	14.30	14.40	2,346,200	33,574,430	14.310	4.176	4.147	4.176	4.161	4.190	8,062,957	4.1640	0.00%
1997-06-16	0	14.35	14.30	14.35	14.25	14.40	1,097,600	15,699,450	14.303	4.176	4.161	4.176	4.147	4.190	3,772,015	4.1621	1.06%
1997-06-13	0	14.20	14.20	14.25	14.15	14.35	1,965,000	27,940,250	14.219	4.132	4.132	4.147	4.117	4.176	6,752,924	4.1375	-0.70%
1997-06-12	0	14.30	14.15	14.30	14.20	14.50	3,145,800	45,060,330	14.324	4.161	4.117	4.161	4.132	4.219	10,810,864	4.1681	-1.04%
1997-06-11	0	14.45	14.40	14.45	14.45	14.60	1,825,700	26,485,690	14.507	4.205	4.190	4.205	4.205	4.248	6,274,205	4.2214	-1.03%
1997-06-10	0	14.60	14.55	14.60	14.50	14.80	1,656,620	24,211,804	14.615	4.248	4.234	4.248	4.219	4.307	5,693,144	4.2528	-0.34%
1997-06-06	0	14.65	14.60	14.65	14.60	14.90	2,090,000	30,690,150	14.684	4.263	4.248	4.263	4.248	4.336	7,182,499	4.2729	-1.01%
1997-06-05	0	14.80	14.75	14.80	14.75	14.90	1,493,000	22,100,750	14.803	4.307	4.292	4.307	4.292	4.336	5,130,848	4.3074	-0.34%
1997-06-04	0	14.85	14.85	14.90	14.80	15.00	2,675,000	39,772,650	14.868	4.321	4.321	4.336	4.307	4.365	9,192,912	4.3264	-0.34%
1997-06-03	0	14.90	14.90	14.95	14.75	15.30	2,595,000	39,108,050	15.071	4.336	4.336	4.350	4.292	4.452	8,917,983	4.3853	-1.32%
1997-06-02	0	15.10	15.10	15.15	14.80	15.15	5,762,825	86,402,248	14.993	4.394	4.394	4.408	4.307	4.408	19,804,539	4.3627	1.68%
1997-05-30	0	14.85	14.75	14.80	14.65	14.90	1,701,365	25,163,943	14.790	4.321	4.292	4.307	4.263	4.336	5,846,915	4.3038	1.02%
1997-05-29	0	14.70	14.65	14.70	14.60	14.80	1,178,330	17,321,902	14.700	4.277	4.263	4.277	4.248	4.307	4,049,452	4.2776	-1.01%
1997-05-28	0	14.85	14.80	14.85	14.85	14.95	2,137,475	31,818,819	14.886	4.321	4.307	4.321	4.321	4.350	7,345,652	4.3317	0.00%
1997-05-27	0	14.85	14.85	14.90	14.80	15.00	1,649,000	24,540,050	14.882	4.321	4.321	4.336	4.307	4.365	5,666,957	4.3304	-0.67%
1997-05-26	0	14.95	14.90	14.95	14.80	15.10	1,747,000	26,088,850	14.934	4.350	4.336	4.350	4.307	4.394	6,003,745	4.3454	-0.33%
1997-05-23	0	15.00	14.95	15.05	14.80	15.10	1,320,400	19,734,272	14.946	4.365	4.350	4.379	4.307	4.394	4,537,690	4.3490	1.35%
1997-05-22	0	14.80	14.75	14.80	14.70	15.20	1,875,000	27,878,900	14.869	4.307	4.292	4.307	4.277	4.423	6,443,630	4.3266	0.34%
1997-05-21	0	14.75	14.70	14.75	14.70	14.90	1,602,500	23,700,010	14.789	4.292	4.277	4.292	4.277	4.336	5,507,155	4.3035	0.00%
1997-05-20	0	14.75	14.75	14.80	14.50	14.85	1,463,000	21,569,730	14.743	4.292	4.292	4.307	4.219	4.321	5,027,749	4.2901	1.03%
1997-05-19	0	14.60	14.60	14.65	14.60	14.70	1,246,700	18,289,456	14.670	4.248	4.248	4.263	4.248	4.277	4,284,412	4.2688	-0.68%
1997-05-16	0	14.70	14.60	14.70	14.60	14.75	1,446,332	21,201,698	14.659	4.277	4.248	4.277	4.248	4.292	4,970,468	4.2655	0.68%
1997-05-15	0	14.60	14.50	14.60	14.50	14.90	1,259,912	18,413,089	14.615	4.248	4.219	4.248	4.219	4.336	4,329,817	4.2526	-1.35%
1997-05-14	0	14.80	14.80	14.85	14.45	14.90	1,774,000	25,986,052	14.648	4.307	4.307	4.321	4.205	4.336	6,096,533	4.2624	2.07%
1997-05-13	0	14.50	14.50	14.55	14.50	14.80	1,732,000	25,268,250	14.589	4.219	4.219	4.234	4.219	4.307	5,952,196	4.2452	-1.69%
1997-05-12	0	14.75	14.70	14.75	14.75	15.00	1,686,975	25,058,439	14.854	4.292	4.277	4.292	4.292	4.365	5,797,462	4.3223	-1.01%
1997-05-09	0	14.90	14.85	14.90	14.85	15.15	1,106,500	16,521,500	14.931	4.336	4.321	4.336	4.321	4.408	3,802,601	4.3448	-0.33%
1997-05-08	0	14.95	14.90	14.95	14.90	14.95	544,000	8,126,850	14.939	4.350	4.336	4.350	4.336	4.350	1,869,512	4.3470	-0.33%
1997-05-07	0	15.00	15.00	15.05	15.00	15.15	1,271,650	19,143,578	15.054	4.365	4.365	4.379	4.365	4.408	4,370,156	4.3805	-0.99%
1997-05-06	0	15.15	15.10	15.15	15.00	15.25	2,032,200	30,756,360	15.135	4.408	4.394	4.408	4.365	4.438	6,983,864	4.4039	2.36%
1997-05-05	0	14.80	14.75	14.80	14.60	14.80	1,449,000	21,284,550	14.689	4.307	4.292	4.307	4.248	4.307	4,979,637	4.2743	2.42%
1997-05-02	0	14.45	14.45	14.50	14.35	14.65	1,518,200	21,993,660	14.487	4.205	4.205	4.219	4.176	4.263	5,217,450	4.2154	0.70%
1997-05-01	0	14.35	14.35	14.40	14.30	14.40	1,681,400	24,165,640	14.372	4.176	4.176	4.190	4.161	4.190	5,778,303	4.1821	0.35%
1997-04-30	0	14.30	14.30	14.35	14.20	14.40	1,425,000	20,305,750	14.250	4.161	4.161	4.176	4.132	4.190	4,897,159	4.1464	1.06%
1997-04-29	0	14.15	14.15	14.20	14.15	14.30	2,175,000	30,876,540	14.196	4.117	4.117	4.132	4.117	4.161	7,474,610	4.1309	-0.70%
1997-04-28	0	14.25	14.20	14.25	14.10	14.25	1,209,000	17,154,850	14.189	4.147	4.132	4.147	4.103	4.147	4,154,852	4.1289	0.35%
1997-04-25	0	14.20	14.25	14.30	14.20	14.40	1,415,625	20,182,223	14.257	4.132	4.147	4.161	4.132	4.190	4,864,940	4.1485	-0.70%
1997-04-24	0	14.30	14.25	14.30	14.20	14.30	866,000	12,328,100	14.236	4.161	4.147	4.161	4.132	4.161	2,976,098	4.1424	0.35%
1997-04-23	0	14.25	14.20	14.25	14.20	14.30	1,765,300	25,209,720	14.281	4.147	4.132	4.147	4.132	4.161	6,066,634	4.1555	1.06%
1997-04-22	0	14.10	14.10	14.15	14.10	14.15	664,200	9,377,160	14.118	4.103	4.103	4.117	4.103	4.117	2,282,591	4.1081	-0.35%
1997-04-21	0	14.15	14.10	14.15	14.05	14.20	807,000	11,398,850	14.125	4.117	4.103	4.117	4.088	4.132	2,773,338	4.1102	0.00%
1997-04-18	0	14.15	14.10	14.15	14.00	14.15	359,000	5,058,100	14.089	4.117	4.103	4.117	4.074	4.117	1,233,740	4.0998	1.07%
1997-04-17	0	14.00	14.00	14.10	14.00	14.15	654,000	9,196,950	14.063	4.074	4.074	4.103	4.074	4.117	2,247,538	4.0920	-1.06%
1997-04-16	0	14.15	14.10	14.15	14.10	14.35	1,472,000	20,852,708	14.166	4.117	4.103	4.117	4.103	4.176	5,058,679	4.1222	0.71%
1997-04-15	0	14.05	14.00	14.05	14.00	14.15	1,110,000	15,588,700	14.044	4.088	4.074	4.088	4.074	4.117	3,814,629	4.0866	-0.35%
1997-04-14	0	14.10	14.10	14.15	14.00	14.35	2,191,000	31,015,500	14.156	4.103	4.103	4.117	4.074	4.176	7,529,596	4.1191	-1.05%
1997-04-11	0	14.25	14.25	14.30	14.20	14.30	1,059,000	15,089,400	14.249	4.147	4.147	4.161	4.132	4.161	3,639,362	4.1462	0.00%
1997-04-10	0	14.25	14.25	14.30	14.25	14.50	952,000	13,640,670	14.328	4.147	4.147	4.161	4.147	4.219	3,271,646	4.1694	-1.32%
1997-04-09	0	14.70	14.65	14.70	14.60	14.75	1,090,000	15,949,100	14.632	4.202	4.188	4.202	4.173	4.216	3,813,344	4.1824	0.34%
1997-04-08	0	14.65	14.60	14.65	14.60	14.65	874,000	12,766,400	14.607	4.188	4.173	4.188	4.173	4.188	3,057,672	4.1752	0.34%
1997-04-07	0	14.60	14.45	14.60	14.40	14.60	594,000	8,600,550	14.479	4.173	4.130	4.173	4.116	4.173	2,078,097	4.1387	1.74%
1997-04-04	0	14.35	14.35	14.40	14.15	14.35	390,000	5,558,600	14.253	4.102	4.102	4.116	4.045	4.102	1,364,407	4.0740	1.41%
1997-04-03	0	14.15	14.00	14.20	13.90	14.20	1,179,000	16,557,350	14.044	4.045	4.002	4.059	3.973	4.059	4,124,708	4.0142	1.07%
1997-04-02	0	14.00	13.95	14.00	13.85	14.00	1,776,000	24,739,400	13.930	4.002	3.987	4.002	3.959	4.002	6,213,301	3.9817	1.08%
1997-04-01	0	13.85	13.80	13.90	13.70	13.90	2,372,000	32,765,750	13.814	3.959	3.945	3.973	3.916	3.973	8,298,395	3.9484	-1.42%
1997-03-27	0	14.05	14.05	14.15	14.05	14.45	1,372,000	19,390,750	14.133	4.016	4.016	4.045	4.016	4.130	4,799,915	4.0398	-2.77%
1997-03-26	0	14.45	14.40	14.45	14.30	14.60	1,374,000	19,823,000	14.427	4.130	4.116	4.130	4.087	4.173	4,806,912	4.1239	-1.03%
1997-03-25	0	14.60	14.50	14.60	14.40	14.60	2,091,000	30,354,800	14.517	4.173	4.145	4.173	4.116	4.173	7,315,322	4.1495	1.04%
1997-03-24	0	14.45	14.35	14.45	14.20	14.45	1,476,411	21,148,004	14.324	4.130	4.102	4.130	4.059	4.130	5,165,195	4.0943	2.48%
1997-03-21	0	14.10	14.10	14.15	14.00	14.35	2,246,000	31,739,960	14.132	4.030	4.030	4.045	4.002	4.102	7,857,587	4.0394	0.71%
1997-03-20	0	14.00	14.00	14.05	14.00	14.20	1,532,500	21,576,160	14.079	4.002	4.002	4.016	4.002	4.059	5,361,421	4.0243	-1.75%
1997-03-19	0	14.25	14.20	14.30	14.20	14.40	1,611,100	23,012,950	14.284	4.073	4.059	4.087	4.059	4.116	5,636,402	4.0829	-1.04%
1997-03-18	0	14.40	14.35	14.50	14.35	14.95	1,762,500	25,537,850	14.490	4.116	4.102	4.145	4.102	4.273	6,166,072	4.1417	-3.68%
1997-03-17	0	14.95	14.90	14.95	14.90	15.00	890,000	13,296,000	14.939	4.273	4.259	4.273	4.259	4.288	3,113,648	4.2702	0.00%
1997-03-14	0	14.95	14.90	14.95	14.80	14.95	1,796,500	26,711,975	14.869	4.273	4.259	4.273	4.230	4.273	6,285,020	4.2501	-0.99%
1997-03-13	0	15.10	15.05	15.10	15.10	15.60	2,841,000	43,696,137	15.381	4.316	4.302	4.316	4.316	4.459	9,939,183	4.3964	-3.21%
1997-03-12	0	15.60	15.55	15.65	15.55	15.60	1,741,000	27,127,384	15.581	4.459	4.445	4.473	4.445	4.459	6,090,854	4.4538	-0.64%
1997-03-11	0	15.70	15.60	15.75	15.55	15.80	1,263,000	19,778,761	15.660	4.488	4.459	4.502	4.445	4.516	4,418,581	4.4763	-0.63%
1997-03-10	0	15.80	15.65	15.80	15.60	15.85	490,000	7,696,600	15.707	4.516	4.473	4.516	4.459	4.531	1,714,255	4.4898	-0.63%
1997-03-07	0	15.90	15.85	15.90	15.60	15.95	1,255,000	19,730,649	15.722	4.545	4.531	4.545	4.459	4.559	4,390,593	4.4938	1.92%
1997-03-06	0	15.60	15.55	15.60	15.55	15.75	871,000	13,620,078	15.637	4.459	4.445	4.459	4.445	4.502	3,047,176	4.4697	0.00%
1997-03-05	0	15.60	15.55	15.60	15.55	15.75	850,200	13,261,690	15.598	4.459	4.445	4.459	4.445	4.502	2,974,408	4.4586	-1.27%
1997-03-04	0	15.80	15.75	15.80	15.75	16.00	299,000	4,729,800	15.819	4.516	4.502	4.516	4.502	4.573	1,046,046	4.5216	0.32%
1997-03-03	0	15.75	15.65	15.75	15.65	15.80	822,000	12,946,866	15.750	4.502	4.473	4.502	4.473	4.516	2,875,751	4.5021	0.96%
1997-02-28	0	15.60	15.55	15.60	15.55	15.70	1,309,200	20,412,480	15.592	4.459	4.445	4.459	4.445	4.488	4,580,210	4.4567	-0.64%
1997-02-27	0	15.70	15.65	15.70	15.65	15.80	795,000	12,524,350	15.754	4.488	4.473	4.488	4.473	4.516	2,781,292	4.5031	-1.26%
1997-02-26	0	15.90	15.75	15.80	15.75	15.95	759,700	12,025,605	15.829	4.545	4.502	4.516	4.502	4.559	2,657,796	4.5247	0.63%
1997-02-25	0	15.80	15.75	15.80	15.70	15.80	567,525	8,944,569	15.761	4.516	4.502	4.516	4.488	4.516	1,985,475	4.5050	1.28%
1997-02-24	0	15.60	15.55	15.60	15.55	15.65	1,001,000	15,587,650	15.572	4.459	4.445	4.459	4.445	4.473	3,501,979	4.4511	0.00%
1997-02-21	0	15.60	15.60	15.65	15.55	15.90	1,811,000	28,385,170	15.674	4.459	4.459	4.473	4.445	4.545	6,335,748	4.4802	-1.89%
1997-02-20	0	15.90	15.80	15.90	15.60	15.95	1,121,650	17,716,848	15.795	4.545	4.516	4.545	4.459	4.559	3,924,071	4.5149	1.92%
1997-02-19	0	15.60	15.60	15.65	15.50	15.80	1,538,000	24,080,900	15.657	4.459	4.459	4.473	4.430	4.516	5,380,663	4.4755	-0.95%
1997-02-18	0	15.75	15.75	15.80	15.60	15.85	1,261,000	19,839,450	15.733	4.502	4.502	4.516	4.459	4.531	4,411,584	4.4971	0.64%
1997-02-17	0	15.65	15.65	15.70	15.65	15.75	1,722,920	27,021,380	15.683	4.473	4.473	4.488	4.473	4.502	6,027,602	4.4829	-0.32%
1997-02-14	0	15.70	15.85	15.90	15.60	16.10	1,732,000	27,354,710	15.794	4.488	4.531	4.545	4.459	4.602	6,059,368	4.5144	-0.63%
1997-02-13	0	15.80	15.75	15.80	15.75	15.90	886,200	14,050,960	15.855	4.516	4.502	4.516	4.502	4.545	3,100,353	4.5321	0.64%
1997-02-12	0	15.70	15.70	15.75	15.70	15.80	579,000	9,100,440	15.718	4.488	4.488	4.502	4.488	4.516	2,025,620	4.4927	-1.88%
1997-02-11	0	16.00	15.60	16.00	15.55	16.00	2,156,000	33,835,550	15.694	4.573	4.459	4.573	4.445	4.573	7,542,724	4.4859	1.91%
1997-02-10	0	15.70	15.70	15.75	15.70	16.05	1,390,000	21,984,246	15.816	4.488	4.488	4.502	4.488	4.588	4,862,888	4.5208	-1.57%
1997-02-05	0	15.95	15.90	15.95	15.80	16.00	1,506,000	24,034,850	15.959	4.559	4.545	4.559	4.516	4.573	5,268,711	4.5618	0.95%
1997-02-04	0	15.80	15.80	15.85	15.70	15.90	2,065,750	32,765,675	15.861	4.516	4.516	4.531	4.488	4.545	7,226,986	4.5338	-0.32%
1997-02-03	0	15.85	15.90	15.95	15.85	16.20	1,627,000	26,049,500	16.011	4.531	4.545	4.559	4.531	4.631	5,692,028	4.5765	-0.31%
1997-01-31	0	15.90	15.90	16.00	15.90	16.05	847,200	13,543,590	15.986	4.545	4.545	4.573	4.545	4.588	2,963,913	4.5695	0.00%
1997-01-30	0	15.90	15.90	16.00	15.85	16.05	742,950	11,821,858	15.912	4.545	4.545	4.573	4.531	4.588	2,599,196	4.5483	0.00%
1997-01-29	0	15.90	15.85	15.90	15.85	16.15	1,590,400	25,405,740	15.974	4.545	4.531	4.545	4.531	4.616	5,563,983	4.5661	-0.63%
1997-01-28	0	16.00	16.05	16.10	15.80	16.05	707,800	11,283,680	15.942	4.573	4.588	4.602	4.516	4.588	2,476,224	4.5568	1.27%
1997-01-27	0	15.80	15.80	15.85	15.80	15.90	1,586,200	25,213,806	15.896	4.516	4.516	4.531	4.516	4.545	5,549,290	4.5436	-0.94%
1997-01-24	0	15.95	15.85	15.90	15.90	16.20	2,988,500	48,016,450	16.067	4.559	4.531	4.545	4.545	4.631	10,455,209	4.5926	-2.74%
1997-01-23	0	16.40	16.35	16.40	16.35	16.40	1,505,500	24,668,075	16.385	4.688	4.673	4.688	4.673	4.688	5,266,962	4.6835	0.00%
1997-01-22	0	16.40	16.40	16.45	16.40	16.70	1,922,950	31,677,180	16.473	4.688	4.688	4.702	4.688	4.774	6,727,403	4.7087	-0.91%
1997-01-21	0	16.55	16.55	16.60	16.50	16.75	1,772,400	29,461,840	16.623	4.731	4.731	4.745	4.716	4.788	6,200,707	4.7514	-1.49%
1997-01-20	0	16.80	16.85	16.90	16.75	17.05	1,624,500	27,387,106	16.859	4.802	4.816	4.831	4.788	4.874	5,683,281	4.8189	0.00%
1997-01-17	0	16.80	16.80	16.85	16.50	16.95	2,609,000	43,878,960	16.818	4.802	4.802	4.816	4.716	4.845	9,127,535	4.8073	1.82%
1997-01-16	0	16.50	16.50	16.60	16.45	16.75	2,299,000	38,176,500	16.606	4.716	4.716	4.745	4.702	4.788	8,043,006	4.7465	0.61%
1997-01-15	0	16.40	16.40	16.45	16.10	16.45	2,345,000	38,256,028	16.314	4.688	4.688	4.702	4.602	4.702	8,203,936	4.6631	2.50%
1997-01-14	0	16.00	16.00	16.05	15.90	16.05	3,038,425	48,568,258	15.985	4.573	4.573	4.588	4.545	4.588	10,629,870	4.5690	0.31%
1997-01-13	0	15.95	15.95	16.00	15.80	16.00	1,031,600	16,439,080	15.936	4.559	4.559	4.573	4.516	4.573	3,609,032	4.5550	0.95%
1997-01-10	0	15.80	15.80	15.85	15.80	16.10	3,214,100	51,228,500	15.939	4.516	4.516	4.531	4.516	4.602	11,244,466	4.5559	-1.86%
1997-01-09	0	16.10	16.10	16.15	16.00	16.50	1,772,700	28,649,530	16.162	4.602	4.602	4.616	4.573	4.716	6,201,756	4.6196	-2.72%
1997-01-08	0	16.55	16.55	16.60	16.45	16.70	923,000	15,268,000	16.542	4.731	4.731	4.745	4.702	4.774	3,229,097	4.7283	-0.30%
1997-01-07	0	16.60	16.55	16.60	16.40	16.65	1,773,000	29,314,950	16.534	4.745	4.731	4.745	4.688	4.759	6,202,806	4.7261	-1.19%
1997-01-06	0	16.80	16.75	16.80	16.70	17.00	865,500	14,539,100	16.798	4.802	4.788	4.802	4.774	4.859	3,027,935	4.8017	1.51%
1997-01-03	0	16.55	16.50	16.55	16.40	16.55	1,832,500	30,247,700	16.506	4.731	4.716	4.731	4.688	4.731	6,410,965	4.7181	-0.60%
1997-01-02	0	16.65	16.65	16.70	16.60	16.95	1,451,300	24,311,690	16.752	4.759	4.759	4.774	4.745	4.845	5,077,345	4.7883	-2.06%
1996-12-31	0	17.00	16.75	17.00	16.60	17.05	504,000	8,439,500	16.745	4.859	4.788	4.859	4.745	4.874	1,763,234	4.7864	0.89%
1996-12-30	0	16.85	16.80	16.90	16.60	17.10	941,000	15,879,550	16.875	4.816	4.802	4.831	4.745	4.888	3,292,070	4.8236	-0.88%
1996-12-27	0	17.00	17.00	17.10	16.95	17.15	684,200	11,660,240	17.042	4.859	4.859	4.888	4.845	4.902	2,393,660	4.8713	0.29%
1996-12-24	0	16.95	16.95	17.00	16.80	17.05	1,965,000	33,152,600	16.872	4.845	4.845	4.859	4.802	4.874	6,874,514	4.8225	-1.45%
1996-12-23	0	17.20	17.15	17.20	16.70	17.25	917,000	15,523,400	16.928	4.916	4.902	4.916	4.774	4.931	3,208,106	4.8388	2.38%
1996-12-20	0	16.80	16.75	16.80	16.55	16.80	907,300	15,115,490	16.660	4.802	4.788	4.802	4.731	4.802	3,174,171	4.7620	2.13%
1996-12-19	0	16.45	16.40	16.50	16.20	16.50	697,000	11,342,300	16.273	4.702	4.688	4.716	4.631	4.716	2,438,441	4.6515	1.54%
1996-12-18	0	16.20	16.20	16.25	16.20	16.50	681,000	11,059,150	16.240	4.631	4.631	4.645	4.631	4.716	2,382,465	4.6419	-0.31%
1996-12-17	0	16.25	16.20	16.30	16.20	16.30	1,018,000	16,517,150	16.225	4.645	4.631	4.659	4.631	4.659	3,561,453	4.6378	-0.61%
1996-12-16	0	16.35	16.30	16.35	16.00	16.35	799,000	12,894,700	16.139	4.673	4.659	4.673	4.573	4.673	2,795,286	4.6130	0.93%
1996-12-13	0	16.20	16.15	16.25	16.00	16.30	2,145,800	34,702,590	16.172	4.631	4.616	4.645	4.573	4.659	7,507,039	4.6227	-0.92%
1996-12-12	0	16.35	16.35	16.40	15.65	16.65	1,758,000	28,930,050	16.456	4.673	4.673	4.688	4.473	4.759	6,150,328	4.7038	-2.68%
1996-12-11	0	16.80	16.80	16.85	16.60	17.15	2,086,000	35,147,000	16.849	4.802	4.802	4.816	4.745	4.902	7,297,830	4.8161	0.30%
1996-12-10	0	16.75	16.75	16.90	16.75	16.90	2,214,000	37,222,950	16.813	4.788	4.788	4.831	4.788	4.831	7,745,636	4.8057	1.21%
1996-12-09	0	16.55	16.55	16.60	16.30	16.80	1,768,200	29,179,810	16.503	4.731	4.731	4.745	4.659	4.802	6,186,013	4.7171	-0.60%
1996-12-06	0	16.65	16.65	16.70	16.20	17.30	2,465,500	41,259,100	16.735	4.759	4.759	4.774	4.631	4.945	8,625,503	4.7834	-4.03%
1996-12-05	0	17.35	17.35	17.40	17.30	17.50	1,428,700	24,770,330	17.338	4.959	4.959	4.974	4.945	5.002	4,998,279	4.9558	0.29%
1996-12-04	0	17.30	17.30	17.35	17.20	17.50	2,336,000	40,338,950	17.268	4.945	4.945	4.959	4.916	5.002	8,172,450	4.9360	-1.14%
1996-12-03	0	17.50	17.50	17.70	17.15	17.70	2,271,825	39,572,751	17.419	5.002	5.002	5.059	4.902	5.059	7,947,935	4.9790	1.74%
1996-12-02	0	17.20	17.20	17.25	17.10	17.30	2,074,000	35,619,200	17.174	4.916	4.916	4.931	4.888	4.945	7,255,848	4.9090	-0.29%
1996-11-29	0	17.25	17.20	17.25	17.00	17.40	1,668,000	28,805,150	17.269	4.931	4.916	4.931	4.859	4.974	5,835,465	4.9362	-0.29%
1996-11-28	0	17.30	17.30	17.35	17.25	18.00	5,522,000	96,864,490	17.542	4.945	4.945	4.959	4.931	5.145	19,318,609	5.0141	0.29%
1996-11-27	0	17.25	17.20	17.40	16.65	17.40	2,586,100	43,794,600	16.935	4.931	4.916	4.974	4.759	4.974	9,047,420	4.8406	1.47%
1996-11-26	0	17.00	16.95	17.00	16.75	17.00	2,513,400	42,532,870	16.922	4.859	4.845	4.859	4.788	4.859	8,793,081	4.8371	0.59%
1996-11-25	0	16.90	16.85	16.95	16.80	16.95	1,829,849	30,860,726	16.865	4.831	4.816	4.845	4.802	4.845	6,401,691	4.8207	1.81%
1996-11-22	0	16.60	16.60	16.65	16.45	16.70	2,853,900	47,374,720	16.600	4.745	4.745	4.759	4.702	4.774	9,984,313	4.7449	0.91%
1996-11-21	0	16.45	16.45	16.50	16.35	16.90	2,068,640	34,168,382	16.517	4.702	4.702	4.716	4.673	4.831	7,237,096	4.7213	-0.60%
1996-11-20	0	16.55	16.55	16.60	16.15	16.65	3,294,600	54,454,096	16.528	4.731	4.731	4.745	4.616	4.759	11,526,093	4.7244	2.48%
1996-11-19	0	16.15	16.15	16.20	16.15	16.35	2,239,437	36,451,376	16.277	4.616	4.616	4.631	4.616	4.673	7,834,626	4.6526	-0.62%
1996-11-18	0	16.25	16.25	16.30	16.05	16.35	2,886,000	46,843,700	16.231	4.645	4.645	4.659	4.588	4.673	10,096,614	4.6395	1.25%
1996-11-15	0	16.05	16.05	16.10	16.00	16.45	2,850,100	46,218,592	16.216	4.588	4.588	4.602	4.573	4.702	9,971,019	4.6353	-0.93%
1996-11-14	0	16.20	16.15	16.20	15.80	16.25	3,415,500	54,690,400	16.012	4.631	4.616	4.631	4.516	4.645	11,949,060	4.5770	2.53%
1996-11-13	0	15.80	15.75	15.80	15.70	15.85	1,254,300	19,791,055	15.779	4.516	4.502	4.516	4.488	4.531	4,388,144	4.5101	0.96%
1996-11-12	0	15.65	15.55	15.70	15.60	15.80	1,522,800	23,897,040	15.693	4.473	4.445	4.488	4.459	4.516	5,327,486	4.4856	0.32%
1996-11-11	0	15.60	15.50	15.65	15.45	15.65	997,000	15,486,150	15.533	4.459	4.430	4.473	4.416	4.473	3,487,985	4.4399	0.32%
1996-11-08	0	15.55	15.50	15.60	15.40	15.75	1,061,100	16,540,630	15.588	4.445	4.430	4.459	4.402	4.502	3,712,238	4.4557	-1.89%
1996-11-07	0	15.85	15.75	15.85	15.65	16.10	4,929,000	77,914,350	15.807	4.531	4.502	4.531	4.473	4.602	17,244,010	4.5183	1.28%
1996-11-06	0	16.10	16.10	16.15	15.50	16.10	4,033,300	63,764,810	15.810	4.473	4.473	4.487	4.307	4.473	14,516,152	4.3927	4.21%
1996-11-05	0	15.45	15.45	15.50	15.45	15.55	2,220,100	34,420,805	15.504	4.293	4.293	4.307	4.293	4.321	7,990,308	4.3078	0.00%
1996-11-04	0	15.45	15.45	15.50	15.25	15.45	1,471,250	22,603,013	15.363	4.293	4.293	4.307	4.237	4.293	5,295,140	4.2686	0.65%
1996-11-01	0	15.35	15.30	15.40	15.30	15.40	1,719,600	26,358,810	15.328	4.265	4.251	4.279	4.251	4.279	6,188,970	4.2590	0.33%
1996-10-31	0	15.30	15.25	15.35	15.20	15.30	1,282,300	19,564,970	15.258	4.251	4.237	4.265	4.223	4.251	4,615,095	4.2393	0.00%
1996-10-30	0	15.30	15.30	15.35	15.00	15.30	1,657,150	25,054,755	15.119	4.251	4.251	4.265	4.168	4.251	5,964,208	4.2009	2.34%
1996-10-29	0	14.95	14.90	14.95	14.90	15.00	987,000	14,742,550	14.937	4.154	4.140	4.154	4.140	4.168	3,552,288	4.1502	-0.66%
1996-10-28	0	15.05	15.00	15.05	15.00	15.10	510,000	7,669,760	15.039	4.182	4.168	4.182	4.168	4.196	1,835,529	4.1785	0.00%
1996-10-25	0	15.05	15.00	15.05	15.00	15.10	1,395,000	21,008,750	15.060	4.182	4.168	4.182	4.168	4.196	5,020,711	4.1844	-0.66%
1996-10-24	0	15.15	15.10	15.15	15.10	15.20	636,600	9,654,330	15.165	4.209	4.196	4.209	4.196	4.223	2,291,172	4.2137	-0.33%
1996-10-23	0	15.20	15.15	15.20	15.05	15.20	1,317,500	19,961,750	15.151	4.223	4.209	4.223	4.182	4.223	4,741,782	4.2098	0.33%
1996-10-22	0	15.15	15.15	15.20	15.15	15.35	1,776,000	27,047,100	15.229	4.209	4.209	4.223	4.209	4.265	6,391,958	4.2314	-0.98%
1996-10-18	0	15.30	15.30	15.35	15.30	15.50	1,171,800	18,012,270	15.371	4.251	4.251	4.265	4.251	4.307	4,217,397	4.2709	-0.33%
1996-10-17	0	15.35	15.30	15.35	15.20	15.40	1,157,000	17,719,850	15.315	4.265	4.251	4.265	4.223	4.279	4,164,131	4.2554	0.66%
1996-10-16	0	15.25	15.25	15.35	15.25	15.60	3,904,700	60,279,150	15.438	4.237	4.237	4.265	4.237	4.334	14,053,311	4.2893	-0.65%
1996-10-15	0	15.35	15.35	15.40	15.25	15.40	1,715,500	26,299,475	15.331	4.265	4.265	4.279	4.237	4.279	6,174,214	4.2596	0.66%
1996-10-14	0	15.25	15.25	15.30	15.20	15.50	1,236,400	18,917,750	15.301	4.237	4.237	4.251	4.223	4.307	4,449,897	4.2513	0.33%
1996-10-11	0	15.20	15.20	15.25	15.10	15.40	780,875	11,918,108	15.263	4.223	4.223	4.237	4.196	4.279	2,810,428	4.2407	0.33%
1996-10-10	0	15.15	15.15	15.20	15.15	15.50	2,422,425	37,122,345	15.324	4.209	4.209	4.223	4.209	4.307	8,718,491	4.2579	-1.30%
1996-10-09	0	15.35	15.30	15.35	15.15	15.35	5,446,430	82,829,327	15.208	4.265	4.251	4.265	4.209	4.265	19,602,114	4.2255	0.66%
1996-10-08	0	15.25	15.25	15.30	15.10	15.35	2,490,100	38,031,884	15.273	4.237	4.237	4.251	4.196	4.265	8,962,058	4.2437	0.66%
1996-10-07	0	15.15	15.15	15.20	14.95	15.20	2,418,000	36,351,900	15.034	4.209	4.209	4.223	4.154	4.223	8,702,565	4.1771	2.36%
1996-10-04	0	14.80	14.80	14.85	14.80	14.90	1,302,200	19,323,940	14.839	4.112	4.112	4.126	4.112	4.140	4,686,716	4.1231	-0.67%
1996-10-03	0	14.90	14.90	14.95	14.70	14.95	1,379,325	20,482,980	14.850	4.140	4.140	4.154	4.084	4.154	4,964,295	4.1261	0.68%
1996-10-02	0	14.80	14.75	14.80	14.75	14.85	773,250	11,439,725	14.794	4.112	4.098	4.112	4.098	4.126	2,782,985	4.1106	0.00%
1996-10-01	0	14.80	14.80	14.85	14.75	14.90	1,275,000	18,894,350	14.819	4.112	4.112	4.126	4.098	4.140	4,588,821	4.1175	0.00%
1996-09-30	0	14.80	14.80	14.85	14.65	14.85	1,320,000	19,445,050	14.731	4.112	4.112	4.126	4.070	4.126	4,750,780	4.0930	1.72%
1996-09-27	0	14.55	14.50	14.60	14.50	14.85	1,644,100	24,054,950	14.631	4.043	4.029	4.057	4.029	4.126	5,917,240	4.0652	0.34%
1996-09-26	0	14.50	14.50	14.55	14.50	14.65	969,200	14,140,430	14.590	4.029	4.029	4.043	4.029	4.070	3,488,224	4.0538	0.00%
1996-09-25	0	14.50	14.50	14.55	14.50	14.75	699,001	10,226,205	14.630	4.029	4.029	4.043	4.029	4.098	2,515,757	4.0649	0.35%
1996-09-24	0	14.45	14.45	14.55	14.45	14.60	1,816,270	26,392,556	14.531	4.015	4.015	4.043	4.015	4.057	6,536,893	4.0375	-0.69%
1996-09-23	0	14.55	14.55	14.65	14.55	14.80	1,987,000	29,107,441	14.649	4.043	4.043	4.070	4.043	4.112	7,151,363	4.0702	-2.02%
1996-09-20	0	14.85	14.80	14.85	14.80	14.95	2,229,470	33,102,087	14.848	4.126	4.112	4.126	4.112	4.154	8,024,031	4.1254	-0.67%
1996-09-19	0	14.95	14.95	15.00	14.95	15.10	1,120,250	16,816,665	15.012	4.154	4.154	4.168	4.154	4.196	4,031,864	4.1709	-0.99%
1996-09-18	0	15.10	15.05	15.15	15.05	15.20	1,064,400	16,100,895	15.127	4.196	4.182	4.209	4.182	4.223	3,830,856	4.2029	-0.33%
1996-09-17	0	15.15	15.10	15.15	15.05	15.30	1,227,249	18,561,948	15.125	4.209	4.196	4.209	4.182	4.251	4,416,962	4.2024	-0.33%
1996-09-16	0	15.20	15.15	15.20	15.00	15.25	2,796,250	42,226,625	15.101	4.223	4.209	4.223	4.168	4.237	10,063,915	4.1958	2.70%
1996-09-13	0	14.80	14.80	14.85	14.50	14.85	1,183,000	17,483,220	14.779	4.112	4.112	4.126	4.029	4.126	4,257,706	4.1063	1.72%
1996-09-12	0	14.55	14.50	14.55	14.45	14.60	1,123,967	16,338,451	14.536	4.043	4.029	4.043	4.015	4.057	4,045,242	4.0389	0.69%
1996-09-11	0	14.45	14.40	14.50	14.40	14.50	1,339,412	19,352,559	14.449	4.015	4.001	4.029	4.001	4.029	4,820,645	4.0145	0.00%
1996-09-10	0	14.45	14.45	14.50	14.40	14.70	853,800	12,396,180	14.519	4.015	4.015	4.029	4.001	4.084	3,072,891	4.0340	-0.34%
1996-09-09	0	14.50	14.45	14.50	14.40	14.50	651,600	9,429,230	14.471	4.029	4.015	4.029	4.001	4.029	2,345,158	4.0207	1.05%
1996-09-06	0	14.35	14.35	14.40	14.30	14.40	1,510,000	21,682,710	14.359	3.987	3.987	4.001	3.973	4.001	5,434,604	3.9897	-0.35%
1996-09-05	0	14.40	14.40	14.45	14.35	14.45	675,000	9,727,050	14.410	4.001	4.001	4.015	3.987	4.015	2,429,376	4.0039	-0.69%
1996-09-04	0	14.50	14.50	14.55	14.40	14.55	1,107,000	15,993,640	14.448	4.029	4.029	4.043	4.001	4.043	3,984,177	4.0143	0.69%
1996-09-03	0	14.40	14.40	14.45	14.35	14.50	951,000	13,691,200	14.397	4.001	4.001	4.015	3.987	4.029	3,422,721	4.0001	0.00%
1996-09-02	0	14.40	14.40	14.45	14.40	14.50	396,225	5,722,838	14.443	4.001	4.001	4.015	4.001	4.029	1,426,044	4.0131	-1.37%
1996-08-30	0	14.60	14.55	14.60	14.55	14.60	848,000	12,365,950	14.582	4.057	4.043	4.057	4.043	4.057	3,052,016	4.0517	-1.02%
1996-08-29	0	14.75	14.75	14.80	14.75	15.00	1,043,000	15,461,400	14.824	4.098	4.098	4.112	4.098	4.168	3,753,836	4.1188	0.34%
1996-08-28	0	14.70	14.70	14.80	14.65	14.85	3,899,000	57,019,250	14.624	4.084	4.084	4.112	4.070	4.126	14,032,796	4.0633	-1.01%
1996-08-27	0	14.85	14.80	14.85	14.80	14.95	541,000	8,036,535	14.855	4.126	4.112	4.126	4.112	4.154	1,947,100	4.1274	-0.67%
1996-08-23	0	14.95	14.95	15.00	14.85	15.00	985,000	14,677,650	14.901	4.154	4.154	4.168	4.126	4.168	3,545,090	4.1403	0.34%
1996-08-22	0	14.90	14.85	14.90	14.80	14.90	716,300	10,642,565	14.858	4.140	4.126	4.140	4.112	4.140	2,578,018	4.1282	0.68%
1996-08-21	0	14.80	14.80	14.85	14.75	14.85	1,475,200	21,839,130	14.804	4.112	4.112	4.126	4.098	4.126	5,309,356	4.1133	0.00%
1996-08-20	0	14.80	14.80	14.85	14.70	14.80	378,000	5,579,030	14.759	4.112	4.112	4.126	4.084	4.112	1,360,451	4.1009	0.34%
1996-08-19	0	14.75	14.70	14.85	14.75	14.85	566,200	8,372,180	14.787	4.098	4.084	4.126	4.098	4.126	2,037,797	4.1084	0.34%
1996-08-16	0	14.70	14.65	14.75	14.70	14.80	546,000	8,048,400	14.741	4.084	4.070	4.098	4.084	4.112	1,965,095	4.0957	-0.34%
1996-08-15	0	14.75	14.70	14.75	14.70	14.90	539,800	7,959,780	14.746	4.098	4.084	4.098	4.084	4.140	1,942,781	4.0971	-0.34%
1996-08-14	0	14.80	14.75	14.80	14.75	14.80	399,000	5,902,000	14.792	4.112	4.098	4.112	4.098	4.112	1,436,031	4.1099	0.00%
1996-08-13	0	14.80	14.80	14.85	14.80	14.90	1,962,200	29,123,350	14.842	4.112	4.112	4.126	4.112	4.140	7,062,106	4.1239	0.34%
1996-08-12	0	14.75	14.75	14.80	14.65	14.80	1,020,220	15,030,246	14.732	4.098	4.098	4.112	4.070	4.112	3,671,849	4.0934	0.00%
1996-08-09	0	14.75	14.75	14.80	14.70	14.80	847,100	12,484,810	14.738	4.098	4.098	4.112	4.084	4.112	3,048,777	4.0950	-1.01%
1996-08-08	0	14.90	14.85	14.90	14.80	14.90	646,000	9,611,440	14.878	4.140	4.126	4.140	4.112	4.140	2,325,003	4.1339	1.02%
1996-08-07	0	14.75	14.75	14.85	14.70	14.85	607,000	8,970,610	14.779	4.098	4.098	4.126	4.084	4.126	2,184,639	4.1062	-0.67%
1996-08-06	0	14.85	14.80	14.85	14.75	14.90	867,100	12,845,775	14.815	4.126	4.112	4.126	4.098	4.140	3,120,758	4.1162	0.00%
1996-08-05	0	14.85	14.80	14.85	14.80	14.90	1,466,500	21,776,525	14.849	4.126	4.112	4.126	4.112	4.140	5,278,044	4.1259	0.34%
1996-08-02	0	14.80	14.70	14.80	14.60	14.80	1,176,000	17,304,450	14.715	4.112	4.084	4.112	4.057	4.112	4,232,513	4.0885	1.72%
1996-08-01	0	14.55	14.50	14.55	14.40	14.55	1,062,000	15,406,040	14.507	4.043	4.029	4.043	4.001	4.043	3,822,218	4.0307	0.69%
1996-07-31	0	14.45	14.35	14.45	14.25	14.45	1,215,000	17,322,900	14.258	4.015	3.987	4.015	3.959	4.015	4,372,877	3.9614	1.05%
1996-07-30	0	14.30	14.20	14.30	14.25	14.30	734,000	10,469,600	14.264	3.973	3.945	3.973	3.959	3.973	2,641,722	3.9632	0.00%
1996-07-29	0	14.30	14.30	14.35	14.30	14.35	532,600	7,617,220	14.302	3.973	3.973	3.987	3.973	3.987	1,916,868	3.9738	0.00%
1996-07-26	0	14.30	14.25	14.30	14.25	14.30	1,299,000	18,528,950	14.264	3.973	3.959	3.973	3.959	3.973	4,675,199	3.9632	0.35%
1996-07-25	0	14.25	14.25	14.30	14.20	14.30	549,000	7,828,600	14.260	3.959	3.959	3.973	3.945	3.973	1,975,893	3.9621	0.35%
1996-07-24	0	14.20	14.20	14.25	14.10	14.30	1,249,000	17,726,450	14.193	3.945	3.945	3.959	3.918	3.973	4,495,245	3.9434	-0.70%
1996-07-23	0	14.30	14.25	14.30	14.10	14.40	2,072,100	29,365,490	14.172	3.973	3.959	3.973	3.918	4.001	7,457,645	3.9376	1.42%
1996-07-22	0	14.10	14.10	14.15	14.10	14.15	347,250	4,906,745	14.130	3.918	3.918	3.932	3.918	3.932	1,249,779	3.9261	-0.35%
1996-07-19	0	14.15	14.15	14.20	14.10	14.20	1,384,125	19,598,419	14.159	3.932	3.932	3.945	3.918	3.945	4,981,571	3.9342	0.35%
1996-07-18	0	14.10	14.10	14.15	14.05	14.20	618,000	8,720,000	14.110	3.918	3.918	3.932	3.904	3.945	2,224,229	3.9205	0.36%
1996-07-17	0	14.05	14.05	14.10	14.05	14.20	1,157,000	16,336,950	14.120	3.904	3.904	3.918	3.904	3.945	4,164,131	3.9233	0.00%
1996-07-16	0	14.05	14.05	14.10	13.90	14.10	1,644,680	23,046,242	14.013	3.904	3.904	3.918	3.862	3.918	5,919,328	3.8934	-0.35%
1996-07-15	0	14.10	14.05	14.15	14.05	14.15	594,780	8,388,236	14.103	3.918	3.904	3.932	3.904	3.932	2,140,658	3.9185	0.36%
1996-07-12	0	14.05	14.05	14.10	14.05	14.20	1,180,000	16,672,580	14.129	3.904	3.904	3.918	3.904	3.945	4,246,909	3.9258	-2.09%
1996-07-11	0	14.35	14.35	14.45	14.20	14.35	700,398	10,009,433	14.291	3.987	3.987	4.015	3.945	3.987	2,520,785	3.9708	0.00%
1996-07-10	0	14.35	14.35	14.40	14.30	14.45	1,277,000	18,360,750	14.378	3.987	3.987	4.001	3.973	4.015	4,596,020	3.9949	0.00%
1996-07-09	0	14.35	14.35	14.40	14.30	14.40	1,277,000	18,328,400	14.353	3.987	3.987	4.001	3.973	4.001	4,596,020	3.9879	0.00%
1996-07-08	0	14.35	14.35	14.40	14.30	14.45	1,733,000	24,899,600	14.368	3.987	3.987	4.001	3.973	4.015	6,237,198	3.9921	-2.05%
1996-07-05	0	14.65	14.65	14.70	14.55	14.70	1,113,000	16,287,450	14.634	4.070	4.070	4.084	4.043	4.084	4,005,771	4.0660	0.34%
1996-07-04	0	14.60	14.60	14.65	14.55	14.70	746,375	10,904,463	14.610	4.057	4.057	4.070	4.043	4.084	2,686,260	4.0593	0.34%
1996-07-03	0	14.55	14.50	14.55	14.50	14.60	1,213,000	17,636,050	14.539	4.043	4.029	4.043	4.029	4.057	4,365,679	4.0397	-0.34%
1996-07-02	0	14.60	14.55	14.65	14.55	14.65	1,012,000	14,772,550	14.597	4.057	4.043	4.070	4.043	4.070	3,642,265	4.0559	0.34%
1996-07-01	0	14.55	14.55	14.60	14.55	14.65	672,000	9,811,358	14.600	4.043	4.043	4.057	4.043	4.070	2,418,579	4.0567	0.00%
1996-06-28	0	14.55	14.55	14.60	14.55	14.65	467,000	6,800,913	14.563	4.043	4.043	4.057	4.043	4.070	1,680,768	4.0463	0.00%
1996-06-27	0	14.55	14.50	14.65	14.50	14.60	757,000	11,003,650	14.536	4.043	4.029	4.070	4.029	4.057	2,724,500	4.0388	0.00%
1996-06-26	0	14.55	14.55	14.70	14.45	14.65	705,700	10,299,240	14.594	4.043	4.043	4.084	4.015	4.070	2,539,868	4.0550	0.34%
1996-06-25	0	14.50	14.45	14.50	14.50	14.65	855,000	12,435,650	14.545	4.029	4.015	4.029	4.029	4.070	3,077,210	4.0412	0.00%
1996-06-24	0	14.50	14.45	14.50	14.35	14.55	899,140	12,975,324	14.431	4.029	4.015	4.029	3.987	4.043	3,236,073	4.0096	0.00%
1996-06-21	0	14.50	14.45	14.50	14.40	14.55	992,000	14,361,400	14.477	4.029	4.015	4.029	4.001	4.043	3,570,283	4.0225	0.00%
1996-06-19	0	14.50	14.45	14.50	14.45	14.50	375,000	5,427,800	14.474	4.029	4.015	4.029	4.015	4.029	1,349,653	4.0216	0.00%
1996-06-18	0	14.50	14.50	14.55	14.45	14.60	341,000	4,942,750	14.495	4.029	4.029	4.043	4.015	4.057	1,227,285	4.0274	-0.34%
1996-06-14	0	14.55	14.50	14.55	14.50	14.65	260,000	3,785,700	14.560	4.043	4.029	4.043	4.029	4.070	935,760	4.0456	-1.02%
1996-06-13	0	14.70	14.65	14.70	14.55	14.70	903,000	13,234,650	14.656	4.084	4.070	4.084	4.043	4.084	3,249,965	4.0722	0.00%
1996-06-12	0	14.70	14.65	14.70	14.65	14.75	624,000	9,184,050	14.718	4.084	4.070	4.084	4.070	4.098	2,245,823	4.0894	-0.68%
1996-06-11	0	14.80	14.75	14.80	14.75	14.80	927,000	13,674,200	14.751	4.112	4.098	4.112	4.098	4.112	3,336,343	4.0986	0.34%
1996-06-10	0	14.75	14.75	14.80	14.75	14.80	272,475	4,022,116	14.761	4.098	4.098	4.112	4.098	4.112	980,658	4.1014	-0.34%
1996-06-07	0	14.80	14.75	14.80	14.70	14.80	163,000	2,404,900	14.754	4.112	4.098	4.112	4.084	4.112	586,649	4.0994	0.34%
1996-06-06	0	14.75	14.70	14.85	14.70	14.80	1,257,000	18,579,418	14.781	4.098	4.084	4.126	4.084	4.112	4,524,038	4.1068	0.68%
1996-06-05	0	14.65	14.65	14.70	14.65	14.85	1,632,000	24,005,250	14.709	4.070	4.070	4.084	4.070	4.126	5,873,691	4.0869	-1.35%
1996-06-04	0	14.85	14.70	14.85	14.70	14.85	632,000	9,308,900	14.729	4.126	4.084	4.126	4.084	4.126	2,274,616	4.0925	1.02%
1996-06-03	0	14.70	14.70	14.75	14.70	15.00	1,168,000	17,316,650	14.826	4.084	4.084	4.098	4.084	4.168	4,203,720	4.1194	-2.33%
1996-05-31	0	15.05	15.05	15.10	14.75	15.05	1,651,300	24,636,140	14.919	4.182	4.182	4.196	4.098	4.182	5,943,154	4.1453	2.03%
1996-05-30	0	14.75	14.70	14.80	14.65	14.80	686,000	10,088,500	14.706	4.098	4.084	4.112	4.070	4.112	2,468,966	4.0861	0.34%
1996-05-29	0	14.70	14.70	14.75	14.70	14.75	1,117,000	16,462,550	14.738	4.084	4.084	4.098	4.084	4.098	4,020,168	4.0950	-0.34%
1996-05-28	0	14.75	14.70	14.75	14.60	14.75	799,000	11,744,750	14.699	4.098	4.084	4.098	4.057	4.098	2,875,661	4.0842	0.68%
1996-05-27	0	14.65	14.65	14.70	14.60	14.65	759,890	11,123,883	14.639	4.070	4.070	4.084	4.057	4.070	2,734,902	4.0674	0.69%
1996-05-24	0	14.55	14.50	14.55	14.50	14.65	282,000	4,106,850	14.563	4.043	4.029	4.043	4.029	4.070	1,014,939	4.0464	0.00%
1996-05-23	0	14.55	14.50	14.55	14.55	14.70	780,700	11,395,715	14.597	4.043	4.029	4.043	4.043	4.084	2,809,798	4.0557	-0.34%
1996-05-22	0	14.60	14.60	14.65	14.60	14.70	2,848,287	41,708,650	14.643	4.057	4.057	4.070	4.057	4.084	10,251,200	4.0687	-0.68%
1996-05-21	0	14.70	14.70	14.75	14.60	14.75	2,343,650	34,383,430	14.671	4.084	4.084	4.098	4.057	4.098	8,434,974	4.0763	0.34%
1996-05-20	0	14.65	14.55	14.65	14.40	14.65	1,564,000	22,720,084	14.527	4.070	4.043	4.070	4.001	4.070	5,628,954	4.0363	1.03%
1996-05-17	0	14.50	14.35	14.50	14.20	14.50	719,100	10,249,865	14.254	4.029	3.987	4.029	3.945	4.029	2,588,095	3.9604	1.40%
1996-05-16	0	14.30	14.30	14.35	14.25	14.45	944,712	13,553,418	14.347	3.973	3.973	3.987	3.959	4.015	3,400,090	3.9862	-1.04%
1996-05-15	0	14.45	14.40	14.50	14.30	14.50	880,400	12,699,030	14.424	4.015	4.001	4.029	3.973	4.029	3,168,626	4.0077	1.05%
1996-05-14	0	14.30	14.40	14.50	14.05	14.40	790,000	11,163,754	14.131	3.973	4.001	4.029	3.904	4.001	2,843,270	3.9264	1.78%
1996-05-13	0	14.05	14.05	14.10	14.05	14.20	415,000	5,839,270	14.071	3.904	3.904	3.918	3.904	3.945	1,493,616	3.9095	0.72%
1996-05-10	0	13.95	13.95	14.00	13.95	14.00	521,667	7,284,321	13.964	3.876	3.876	3.890	3.876	3.890	1,877,519	3.8798	-0.71%
1996-05-09	0	14.05	14.00	14.05	14.00	14.10	1,137,815	16,011,466	14.072	3.904	3.890	3.904	3.890	3.918	4,095,082	3.9099	0.00%
1996-05-08	0	14.05	14.00	14.05	14.00	14.10	507,000	7,111,450	14.027	3.904	3.890	3.904	3.890	3.918	1,824,731	3.8973	-1.06%
1996-05-07	0	14.20	14.20	14.25	14.20	14.25	856,000	12,188,650	14.239	3.945	3.945	3.959	3.945	3.959	3,080,809	3.9563	0.00%
1996-05-06	0	14.20	14.20	14.25	14.15	14.25	809,400	11,506,958	14.217	3.945	3.945	3.959	3.932	3.959	2,913,092	3.9501	-0.35%
1996-05-03	0	14.25	14.20	14.25	14.20	14.30	1,413,000	20,159,550	14.267	3.959	3.945	3.959	3.945	3.973	5,085,494	3.9641	-1.38%
1996-05-02	0	14.45	14.45	14.50	14.40	14.50	1,135,800	16,416,680	14.454	4.015	4.015	4.029	4.001	4.029	4,087,830	4.0160	0.35%
1996-05-01	0	14.40	14.40	14.45	14.35	14.65	616,000	8,979,550	14.577	4.001	4.001	4.015	3.987	4.070	2,217,031	4.0503	-1.71%
1996-04-30	0	14.65	14.50	14.65	14.45	14.65	797,250	11,546,525	14.483	4.070	4.029	4.070	4.015	4.070	2,869,363	4.0241	1.03%
1996-04-29	0	14.50	14.50	14.55	14.30	14.60	626,000	9,063,450	14.478	4.029	4.029	4.043	3.973	4.057	2,253,021	4.0228	1.40%
1996-04-26	0	14.30	14.25	14.30	14.25	14.60	795,000	11,380,050	14.315	3.973	3.959	3.973	3.959	4.057	2,861,265	3.9773	0.35%
1996-04-25	0	14.25	14.25	14.40	14.25	14.50	798,000	11,496,350	14.406	3.959	3.959	4.001	3.959	4.029	2,872,062	4.0028	-2.06%
1996-04-24	0	14.55	14.55	14.60	14.45	14.55	584,000	8,479,500	14.520	4.043	4.043	4.057	4.015	4.043	2,101,860	4.0343	1.04%
1996-04-23	0	14.40	14.40	14.45	14.35	14.65	309,000	4,468,000	14.460	4.001	4.001	4.015	3.987	4.070	1,112,114	4.0176	-1.03%
1996-04-22	0	14.55	14.45	14.55	14.30	14.55	480,000	6,940,600	14.460	4.043	4.015	4.043	3.973	4.043	1,727,556	4.0176	2.83%
1996-04-19	0	14.15	14.15	14.30	14.05	14.30	1,166,000	16,593,000	14.231	3.932	3.932	3.973	3.904	3.973	4,196,522	3.9540	-1.05%
1996-04-18	0	14.30	14.25	14.40	14.20	14.40	2,050,000	29,270,500	14.278	3.973	3.959	4.001	3.945	4.001	7,378,105	3.9672	-0.69%
1996-04-17	0	14.40	14.35	14.40	14.35	14.75	1,113,000	16,143,460	14.504	4.001	3.987	4.001	3.987	4.098	4,005,771	4.0301	-2.70%
1996-04-16	0	14.80	14.80	14.85	14.80	14.90	840,200	12,480,400	14.854	4.112	4.112	4.126	4.112	4.140	3,023,943	4.1272	0.34%
1996-04-15	0	14.75	14.70	14.80	14.65	14.80	897,000	13,220,300	14.738	4.098	4.084	4.112	4.070	4.112	3,228,371	4.0950	0.34%
1996-04-12	0	14.70	14.70	14.75	14.65	14.75	1,164,000	17,109,200	14.699	4.084	4.084	4.098	4.070	4.098	4,189,324	4.0840	0.00%
1996-04-11	0	14.70	14.70	14.75	14.60	14.75	1,622,000	23,838,100	14.697	4.084	4.084	4.098	4.057	4.098	5,837,701	4.0835	-0.03%
1996-04-10	0	14.95	14.90	14.95	14.85	15.05	526,100	7,837,095	14.897	4.086	4.072	4.086	4.058	4.113	1,925,021	4.0712	1.01%
1996-04-09	0	14.80	14.75	14.80	14.60	14.80	1,755,000	25,869,900	14.741	4.045	4.031	4.045	3.990	4.045	6,421,615	4.0286	0.00%
1996-04-03	0	14.80	14.80	14.90	14.80	14.95	1,551,000	23,058,000	14.867	4.045	4.045	4.072	4.045	4.086	5,675,171	4.0630	-0.34%
1996-04-02	0	14.85	14.80	14.90	14.85	14.90	596,000	8,868,350	14.880	4.058	4.045	4.072	4.058	4.072	2,180,788	4.0666	0.68%
1996-04-01	0	14.75	14.75	14.80	14.75	14.85	1,331,000	19,673,050	14.781	4.031	4.031	4.045	4.031	4.058	4,870,182	4.0395	0.00%
1996-03-29	0	14.75	14.70	14.75	14.70	14.85	734,000	10,848,050	14.779	4.031	4.017	4.031	4.017	4.058	2,685,735	4.0391	0.68%
1996-03-28	0	14.65	14.65	14.70	14.60	14.85	945,000	13,913,350	14.723	4.004	4.004	4.017	3.990	4.058	3,457,793	4.0238	0.00%
1996-03-27	0	14.65	14.65	14.80	14.60	14.80	632,000	9,317,900	14.744	4.004	4.004	4.045	3.990	4.045	2,312,513	4.0293	0.34%
1996-03-26	0	14.60	14.50	14.65	14.50	14.95	1,328,620	19,569,669	14.729	3.990	3.963	4.004	3.963	4.086	4,861,474	4.0255	-1.02%
1996-03-25	0	14.75	14.60	14.75	14.75	15.00	1,031,000	15,380,450	14.918	4.031	3.990	4.031	4.031	4.099	3,772,470	4.0770	0.00%
1996-03-22	0	14.75	14.75	14.90	14.60	15.05	1,650,000	24,517,500	14.859	4.031	4.031	4.072	3.990	4.113	6,037,416	4.0609	-1.67%
1996-03-21	0	15.00	14.90	15.00	14.50	15.00	1,385,560	20,292,088	14.645	4.099	4.072	4.099	3.963	4.099	5,069,819	4.0025	3.09%
1996-03-20	0	14.55	14.50	14.55	14.45	14.80	1,599,000	23,257,950	14.545	3.976	3.963	3.976	3.949	4.045	5,850,805	3.9752	-1.02%
1996-03-19	0	14.70	14.65	14.70	14.25	14.80	1,836,000	26,421,100	14.391	4.017	4.004	4.017	3.894	4.045	6,717,997	3.9329	3.52%
1996-03-18	0	14.20	14.15	14.25	14.05	14.30	777,000	11,024,050	14.188	3.881	3.867	3.894	3.840	3.908	2,843,074	3.8775	-0.35%
1996-03-15	0	14.25	14.20	14.25	14.00	14.30	1,728,000	24,526,500	14.194	3.894	3.881	3.894	3.826	3.908	6,322,821	3.8790	2.15%
1996-03-14	0	13.95	13.95	14.00	13.70	14.10	1,105,000	15,384,950	13.923	3.812	3.812	3.826	3.744	3.853	4,043,239	3.8051	0.36%
1996-03-13	0	13.90	13.90	13.95	13.85	14.20	2,279,120	31,740,820	13.927	3.799	3.799	3.812	3.785	3.881	8,339,391	3.8061	-2.11%
1996-03-12	0	14.20	14.20	14.25	14.15	14.40	1,904,000	27,076,200	14.221	3.881	3.881	3.894	3.867	3.935	6,966,812	3.8865	1.43%
1996-03-11	0	14.00	13.95	14.00	13.85	14.50	4,041,300	56,942,540	14.090	3.826	3.812	3.826	3.785	3.963	14,787,278	3.8508	-6.67%
1996-03-08	0	15.00	14.95	15.00	14.90	15.10	2,156,000	32,323,200	14.992	4.099	4.086	4.099	4.072	4.127	7,888,890	4.0973	0.67%
1996-03-07	0	14.90	14.90	14.95	14.85	15.20	1,128,200	16,875,810	14.958	4.072	4.072	4.086	4.058	4.154	4,128,129	4.0880	-1.65%
1996-03-06	0	15.15	15.10	15.15	15.00	15.20	1,643,300	24,830,660	15.110	4.140	4.127	4.140	4.099	4.154	6,012,900	4.1296	0.33%
1996-03-05	0	15.10	15.10	15.15	14.90	15.20	964,000	14,472,200	15.013	4.127	4.127	4.140	4.072	4.154	3,527,314	4.1029	1.68%
1996-03-04	0	14.85	14.80	14.85	14.65	14.90	597,200	8,836,650	14.797	4.058	4.045	4.058	4.004	4.072	2,185,179	4.0439	1.37%
1996-03-01	0	14.65	14.65	14.70	14.40	14.80	1,588,000	23,234,200	14.631	4.004	4.004	4.017	3.935	4.045	5,810,555	3.9986	1.38%
1996-02-29	0	14.45	14.45	14.50	14.40	14.75	2,767,400	40,132,480	14.502	3.949	3.949	3.963	3.935	4.031	10,126,027	3.9633	-1.70%
1996-02-28	0	14.70	14.65	14.70	14.60	14.80	1,587,000	23,333,100	14.703	4.017	4.004	4.017	3.990	4.045	5,806,896	4.0182	0.34%
1996-02-27	0	14.65	14.65	14.70	14.60	15.00	1,486,000	21,930,800	14.758	4.004	4.004	4.017	3.990	4.099	5,437,333	4.0334	-1.68%
1996-02-26	0	14.90	14.90	14.95	14.90	15.05	960,600	14,353,090	14.942	4.072	4.072	4.086	4.072	4.113	3,514,874	4.0835	-0.67%
1996-02-23	0	15.00	14.95	15.00	14.90	15.25	2,204,000	33,236,600	15.080	4.099	4.086	4.099	4.072	4.168	8,064,524	4.1213	0.67%
1996-02-22	0	14.90	14.85	15.05	14.85	15.35	2,402,200	36,345,178	15.130	4.072	4.058	4.113	4.058	4.195	8,789,746	4.1350	-3.56%
1996-02-16	0	15.45	15.40	15.45	15.25	15.45	2,009,100	30,883,590	15.372	4.222	4.209	4.222	4.168	4.222	7,351,377	4.2011	0.00%
1996-02-15	0	15.45	15.40	15.45	15.10	15.50	2,230,600	34,299,900	15.377	4.222	4.209	4.222	4.127	4.236	8,161,854	4.2025	1.64%
1996-02-14	0	15.20	15.15	15.20	14.80	15.20	1,283,880	19,338,986	15.063	4.154	4.140	4.154	4.045	4.154	4,697,768	4.1166	2.01%
1996-02-13	0	14.90	14.80	14.90	14.80	15.10	1,166,000	17,429,200	14.948	4.072	4.045	4.072	4.045	4.127	4,266,440	4.0852	0.00%
1996-02-12	0	14.90	14.85	14.90	14.85	15.00	726,000	10,826,500	14.913	4.072	4.058	4.072	4.058	4.099	2,656,463	4.0755	-0.67%
1996-02-09	0	15.00	14.95	15.00	15.00	15.20	1,221,600	18,468,270	15.118	4.099	4.086	4.099	4.099	4.154	4,469,883	4.1317	0.00%
1996-02-08	0	15.00	14.95	15.00	14.90	15.20	1,304,250	19,519,268	14.966	4.099	4.086	4.099	4.072	4.154	4,772,303	4.0901	-0.66%
1996-02-07	0	15.10	15.05	15.10	15.00	15.20	2,935,000	44,356,650	15.113	4.127	4.113	4.127	4.099	4.154	10,739,282	4.1303	-0.98%
1996-02-06	0	15.25	15.20	15.25	15.20	15.55	2,028,750	31,031,538	15.296	4.168	4.154	4.168	4.154	4.250	7,423,277	4.1803	-2.24%
1996-02-05	0	15.60	15.60	15.65	15.55	15.80	4,076,725	63,861,020	15.665	4.263	4.263	4.277	4.250	4.318	14,916,899	4.2811	0.00%
1996-02-02	0	15.60	15.60	15.65	15.15	15.70	6,643,675	102,899,188	15.488	4.263	4.263	4.277	4.140	4.291	24,309,472	4.2329	2.97%
1996-02-01	0	15.15	15.15	15.20	14.95	15.20	2,515,900	37,975,625	15.094	4.140	4.140	4.154	4.086	4.154	9,205,778	4.1252	-0.33%
1996-01-31	0	15.20	15.05	15.20	15.05	15.35	4,731,500	71,900,675	15.196	4.154	4.113	4.154	4.113	4.195	17,312,747	4.1530	1.33%
1996-01-30	0	15.00	14.95	15.00	14.70	15.00	2,029,750	30,239,325	14.898	4.099	4.086	4.099	4.017	4.099	7,426,936	4.0716	1.69%
1996-01-29	0	14.75	14.70	14.80	14.70	15.00	2,051,000	30,440,550	14.842	4.031	4.017	4.045	4.017	4.099	7,504,691	4.0562	-1.34%
1996-01-26	0	14.95	14.90	15.00	14.85	15.10	2,756,900	41,252,700	14.963	4.086	4.072	4.099	4.058	4.127	10,087,607	4.0894	-0.66%
1996-01-25	0	15.05	15.00	15.05	14.80	15.15	6,359,170	95,471,812	15.013	4.113	4.099	4.113	4.045	4.140	23,268,456	4.1031	2.38%
1996-01-24	0	14.70	14.70	14.75	14.70	14.95	2,385,750	35,296,005	14.795	4.017	4.017	4.031	4.017	4.086	8,729,554	4.0433	-2.00%
1996-01-23	0	15.00	14.95	15.00	14.60	15.05	6,828,000	101,182,645	14.819	4.099	4.086	4.099	3.990	4.113	24,983,924	4.0499	2.04%
1996-01-22	0	14.70	14.75	14.80	14.50	14.75	6,701,800	97,961,480	14.617	4.017	4.031	4.045	3.963	4.031	24,522,153	3.9948	2.08%
1996-01-19	0	14.40	14.35	14.40	14.15	14.50	4,080,997	58,559,458	14.349	3.935	3.922	3.935	3.867	3.963	14,932,531	3.9216	2.86%
1996-01-18	0	14.00	14.00	14.05	13.85	14.20	1,770,750	24,923,650	14.075	3.826	3.826	3.840	3.785	3.881	6,479,245	3.8467	0.36%
1996-01-17	0	13.95	13.95	14.00	13.90	14.55	2,536,500	36,173,025	14.261	3.812	3.812	3.826	3.799	3.976	9,281,155	3.8975	-3.46%
1996-01-16	0	14.45	14.45	14.50	14.20	14.70	11,910,940	172,581,967	14.489	3.949	3.949	3.963	3.881	4.017	43,582,604	3.9599	1.76%
1996-01-15	0	14.20	14.20	14.25	13.30	14.30	8,397,500	116,392,225	13.860	3.881	3.881	3.894	3.635	3.908	30,726,787	3.7880	6.77%
1996-01-12	0	13.30	13.30	13.35	13.25	13.70	2,708,500	36,559,813	13.498	3.635	3.635	3.648	3.621	3.744	9,910,509	3.6890	-1.48%
1996-01-11	0	13.50	13.45	13.55	13.00	13.55	2,955,000	39,118,700	13.238	3.689	3.676	3.703	3.553	3.703	10,812,463	3.6179	1.89%
1996-01-10	0	13.25	13.20	13.25	12.95	13.25	3,457,500	45,529,650	13.168	3.621	3.608	3.621	3.539	3.621	12,651,130	3.5989	0.00%
1996-01-09	0	13.25	13.25	13.30	13.15	13.40	4,870,200	64,529,030	13.250	3.621	3.621	3.635	3.594	3.662	17,820,256	3.6211	0.00%
1996-01-08	0	13.25	13.25	13.30	13.10	13.35	5,791,670	76,556,834	13.218	3.621	3.621	3.635	3.580	3.648	21,191,951	3.6125	0.76%
1996-01-05	0	13.15	13.05	13.10	12.90	13.25	6,133,695	80,168,893	13.070	3.594	3.567	3.580	3.526	3.621	22,443,434	3.5720	0.38%
1996-01-04	0	13.10	13.05	13.10	13.05	13.40	9,853,500	129,555,250	13.148	3.580	3.567	3.580	3.567	3.662	36,054,349	3.5933	1.95%
1996-01-03	0	12.85	12.80	12.85	12.70	12.90	5,580,874	71,418,763	12.797	3.512	3.498	3.512	3.471	3.526	20,420,640	3.4974	2.39%
1996-01-02	0	12.55	12.55	12.60	12.35	12.60	2,537,200	31,689,455	12.490	3.430	3.430	3.444	3.375	3.444	9,283,716	3.4134	2.03%
1995-12-29	0	12.30	12.20	12.30	12.10	12.30	760,000	9,251,100	12.173	3.362	3.334	3.362	3.307	3.362	2,780,870	3.3267	1.65%
1995-12-28	0	12.10	12.05	12.10	11.70	12.10	1,154,000	13,836,601	11.990	3.307	3.293	3.307	3.198	3.307	4,222,532	3.2768	-0.41%
1995-12-27	0	12.15	12.15	12.20	12.15	12.30	665,000	8,118,150	12.208	3.321	3.321	3.334	3.321	3.362	2,433,261	3.3363	0.41%
1995-12-22	0	12.10	12.10	12.15	12.05	12.20	1,095,000	13,251,000	12.101	3.307	3.307	3.321	3.293	3.334	4,006,649	3.3073	0.00%
1995-12-21	0	12.10	12.10	12.15	12.05	12.20	1,729,000	20,957,800	12.121	3.307	3.307	3.321	3.293	3.334	6,326,480	3.3127	0.00%
1995-12-20	0	12.10	12.10	12.15	12.00	12.15	1,206,925	14,607,023	12.103	3.307	3.307	3.321	3.280	3.321	4,416,187	3.3076	1.68%
1995-12-19	0	11.90	11.85	11.90	11.80	12.00	946,600	11,244,100	11.878	3.252	3.239	3.252	3.225	3.280	3,463,647	3.2463	-0.83%
1995-12-18	0	12.00	12.00	12.05	11.95	12.10	999,000	12,000,700	12.013	3.280	3.280	3.293	3.266	3.307	3,655,381	3.2830	-0.83%
1995-12-15	0	12.10	12.05	12.10	12.00	12.20	1,163,500	14,051,425	12.077	3.307	3.293	3.307	3.280	3.334	4,257,293	3.3006	-0.41%
1995-12-14	0	12.15	12.15	12.20	12.15	12.25	1,489,000	18,149,350	12.189	3.321	3.321	3.334	3.321	3.348	5,448,310	3.3312	-0.41%
1995-12-13	0	12.20	12.15	12.20	12.15	12.25	1,435,500	17,524,900	12.208	3.334	3.321	3.334	3.321	3.348	5,252,552	3.3365	-0.41%
1995-12-12	0	12.25	12.25	12.30	12.05	12.25	576,000	7,016,800	12.182	3.348	3.348	3.362	3.293	3.348	2,107,607	3.3293	1.66%
1995-12-11	0	12.05	12.00	12.05	11.90	12.15	765,000	9,208,350	12.037	3.293	3.280	3.293	3.252	3.321	2,799,165	3.2897	1.26%
1995-12-08	0	11.90	11.90	11.95	11.90	12.00	785,000	9,359,250	11.923	3.252	3.252	3.266	3.252	3.280	2,872,346	3.2584	-0.83%
1995-12-07	0	12.00	12.00	12.05	11.85	12.05	939,050	11,244,285	11.974	3.280	3.280	3.293	3.239	3.293	3,436,021	3.2725	0.42%
1995-12-06	0	11.95	11.95	12.00	11.95	12.25	982,000	11,882,000	12.100	3.266	3.266	3.280	3.266	3.348	3,593,177	3.3068	-2.05%
1995-12-05	0	12.20	12.15	12.20	12.10	12.50	897,600	11,026,030	12.284	3.334	3.321	3.334	3.307	3.416	3,284,354	3.3571	-1.61%
1995-12-04	0	12.40	12.40	12.45	12.20	12.55	1,173,000	14,601,650	12.448	3.389	3.389	3.403	3.334	3.430	4,292,054	3.4020	0.00%
1995-12-01	0	12.40	12.35	12.40	12.15	12.45	1,670,275	20,635,409	12.354	3.389	3.375	3.389	3.321	3.403	6,111,603	3.3764	1.22%
1995-11-30	0	12.25	12.25	12.30	11.95	12.30	1,928,000	23,478,000	12.177	3.348	3.348	3.362	3.266	3.362	7,054,629	3.3280	2.51%
1995-11-29	0	11.95	11.95	12.00	11.80	12.05	695,037	8,321,979	11.973	3.266	3.266	3.280	3.225	3.293	2,543,168	3.2723	0.00%
1995-11-28	0	11.95	11.90	12.00	11.85	12.00	873,600	10,423,870	11.932	3.266	3.252	3.280	3.239	3.280	3,196,537	3.2610	1.27%
1995-11-27	0	11.80	11.80	11.85	11.75	11.80	462,000	5,449,400	11.795	3.225	3.225	3.239	3.211	3.225	1,690,476	3.2236	0.43%
1995-11-24	0	11.75	11.70	11.75	11.70	11.75	1,274,000	14,919,250	11.711	3.211	3.198	3.211	3.198	3.211	4,661,617	3.2004	0.00%
1995-11-23	0	11.75	11.70	11.75	11.65	11.80	1,198,086	14,026,463	11.707	3.211	3.198	3.211	3.184	3.225	4,383,844	3.1996	0.00%
1995-11-22	0	11.75	11.70	11.80	11.75	12.00	1,656,000	19,581,000	11.824	3.211	3.198	3.225	3.211	3.280	6,059,370	3.2315	-1.26%
1995-11-21	0	11.90	11.90	11.95	11.75	11.95	324,000	3,827,450	11.813	3.252	3.252	3.266	3.211	3.266	1,185,529	3.2285	0.85%
1995-11-20	0	11.80	11.80	11.85	11.75	11.90	929,500	10,990,100	11.824	3.225	3.225	3.239	3.211	3.252	3,401,078	3.2314	0.00%
1995-11-17	0	11.80	11.75	11.85	11.75	12.00	702,000	8,303,850	11.829	3.225	3.211	3.239	3.211	3.280	2,568,646	3.2328	-1.26%
1995-11-16	0	11.95	11.90	11.95	11.80	12.10	706,000	8,393,200	11.888	3.266	3.252	3.266	3.225	3.307	2,583,282	3.2490	0.00%
1995-11-15	0	11.95	11.95	12.00	11.95	12.00	331,250	3,970,313	11.986	3.266	3.266	3.280	3.266	3.280	1,212,057	3.2757	-0.42%
1995-11-14	0	12.00	12.00	12.15	11.70	12.00	731,250	8,617,925	11.785	3.280	3.280	3.321	3.198	3.280	2,675,673	3.2208	2.56%
1995-11-13	0	11.70	11.65	11.75	11.65	11.85	743,000	8,715,300	11.730	3.198	3.184	3.211	3.184	3.239	2,718,667	3.2057	-0.85%
1995-11-10	0	11.80	11.75	11.80	11.60	11.85	1,306,500	15,359,875	11.757	3.225	3.211	3.225	3.170	3.239	4,780,536	3.2130	-0.84%
1995-11-09	0	11.90	11.90	11.95	11.90	12.40	794,000	9,702,550	12.220	3.252	3.252	3.266	3.252	3.389	2,905,278	3.3396	-2.86%
1995-11-08	0	12.25	12.25	12.30	12.20	12.45	2,202,275	27,170,745	12.338	3.348	3.348	3.362	3.334	3.403	8,058,212	3.3718	-1.21%
1995-11-07	0	12.40	12.35	12.40	12.35	12.45	901,275	11,191,650	12.418	3.389	3.375	3.389	3.375	3.403	3,297,801	3.3937	-0.08%
1995-11-06	0	12.85	12.80	12.85	12.80	13.00	1,806,279	23,357,132	12.931	3.392	3.378	3.392	3.378	3.431	6,843,580	3.4130	-0.39%
1995-11-03	0	12.90	12.90	12.95	12.85	12.95	897,000	11,588,000	12.919	3.405	3.405	3.418	3.392	3.418	3,398,529	3.4097	0.39%
1995-11-02	0	12.85	12.80	12.85	12.80	12.90	730,650	9,387,698	12.848	3.392	3.378	3.392	3.378	3.405	2,768,266	3.3912	0.00%
1995-10-31	0	12.85	12.85	12.90	12.75	12.90	709,000	9,103,250	12.840	3.392	3.392	3.405	3.365	3.405	2,686,239	3.3888	0.78%
1995-10-30	0	12.75	12.70	12.75	12.70	12.85	907,000	11,588,900	12.777	3.365	3.352	3.365	3.352	3.392	3,436,416	3.3724	0.39%
1995-10-27	0	12.70	12.65	12.70	12.70	12.80	1,185,000	15,076,500	12.723	3.352	3.339	3.352	3.352	3.378	4,489,695	3.3580	-1.17%
1995-10-26	0	12.85	12.85	12.90	12.70	12.90	390,000	5,010,800	12.848	3.392	3.392	3.405	3.352	3.405	1,477,621	3.3911	-0.39%
1995-10-25	0	12.90	12.80	12.90	12.80	12.90	351,000	4,505,900	12.837	3.405	3.378	3.405	3.378	3.405	1,329,859	3.3883	1.18%
1995-10-24	0	12.75	12.75	12.80	12.65	12.80	451,000	5,743,750	12.736	3.365	3.365	3.378	3.339	3.378	1,708,736	3.3614	0.00%
1995-10-23	0	12.75	12.75	12.80	12.70	12.85	957,250	12,211,938	12.757	3.365	3.365	3.378	3.352	3.392	3,626,802	3.3671	-0.39%
1995-10-20	0	12.80	12.75	12.85	12.75	13.00	1,018,200	13,115,300	12.881	3.378	3.365	3.392	3.365	3.431	3,857,728	3.3997	-0.78%
1995-10-19	0	12.90	12.90	12.95	12.90	13.00	648,550	8,399,713	12.952	3.405	3.405	3.418	3.405	3.431	2,457,208	3.4184	-0.39%
1995-10-18	0	12.95	12.95	13.00	12.95	13.10	1,012,375	13,198,600	13.037	3.418	3.418	3.431	3.418	3.458	3,835,658	3.4410	-1.15%
1995-10-17	0	13.10	13.05	13.10	12.95	13.10	1,390,000	18,121,100	13.037	3.458	3.444	3.458	3.418	3.458	5,266,393	3.4409	-0.38%
1995-10-16	0	13.15	13.15	13.20	13.10	13.20	4,123,200	54,182,840	13.141	3.471	3.471	3.484	3.458	3.484	15,621,865	3.4684	1.94%
1995-10-13	0	12.90	12.90	13.00	12.70	13.00	1,724,250	22,207,050	12.879	3.405	3.405	3.431	3.352	3.431	6,532,790	3.3993	1.98%
1995-10-12	0	12.65	12.60	12.65	12.60	12.75	794,000	10,045,600	12.652	3.339	3.326	3.339	3.326	3.365	3,008,285	3.3393	0.80%
1995-10-11	0	12.55	12.55	12.60	12.55	12.80	2,032,000	25,672,550	12.634	3.312	3.312	3.326	3.312	3.378	7,698,785	3.3346	-1.18%
1995-10-10	0	12.70	12.65	12.70	12.65	12.80	1,320,725	16,835,868	12.747	3.352	3.339	3.352	3.339	3.378	5,003,926	3.3645	-1.17%
1995-10-09	0	12.85	12.80	12.90	12.80	13.05	1,492,400	19,226,830	12.883	3.392	3.378	3.405	3.378	3.444	5,654,364	3.4004	-0.39%
1995-10-06	0	12.90	12.90	12.95	12.80	13.05	1,261,500	16,300,150	12.921	3.405	3.405	3.418	3.378	3.444	4,779,536	3.4104	-0.39%
1995-10-05	0	12.95	12.95	13.00	12.90	13.15	4,028,600	52,391,265	13.005	3.418	3.418	3.431	3.405	3.471	15,263,447	3.4325	0.00%
1995-10-04	0	12.95	12.95	13.00	12.50	13.00	2,717,697	34,714,603	12.774	3.418	3.418	3.431	3.299	3.431	10,296,735	3.3714	3.19%
1995-10-03	0	12.55	12.50	12.55	12.45	12.60	902,000	11,296,800	12.524	3.312	3.299	3.312	3.286	3.326	3,417,472	3.3056	0.40%
1995-10-02	0	12.50	12.45	12.50	12.45	12.70	1,973,500	24,737,525	12.535	3.299	3.286	3.299	3.286	3.352	7,477,142	3.3084	0.40%
1995-09-29	0	12.45	12.45	12.50	12.40	12.50	1,181,000	14,742,200	12.483	3.286	3.286	3.299	3.273	3.299	4,474,540	3.2947	-0.40%
1995-09-28	0	12.50	12.45	12.50	12.45	12.55	959,100	11,996,560	12.508	3.299	3.286	3.299	3.286	3.312	3,633,811	3.3014	-0.40%
1995-09-27	0	12.55	12.50	12.55	12.50	12.60	857,200	10,760,370	12.553	3.312	3.299	3.312	3.299	3.326	3,247,735	3.3132	0.00%
1995-09-26	0	12.55	12.50	12.55	12.50	12.60	662,000	8,306,050	12.547	3.312	3.299	3.312	3.299	3.326	2,508,167	3.3116	0.00%
1995-09-25	0	12.55	12.50	12.55	12.45	12.55	524,000	6,537,650	12.476	3.312	3.299	3.312	3.286	3.312	1,985,317	3.2930	0.00%
1995-09-22	0	12.55	12.55	12.60	12.25	12.55	1,135,750	14,170,575	12.477	3.312	3.312	3.326	3.233	3.312	4,303,098	3.2931	2.45%
1995-09-21	0	12.25	12.20	12.30	12.25	12.45	2,012,000	24,856,650	12.354	3.233	3.220	3.246	3.233	3.286	7,623,010	3.2607	-0.81%
1995-09-20	0	12.35	12.40	12.50	12.35	12.70	2,578,250	32,386,375	12.561	3.260	3.273	3.299	3.260	3.352	9,768,402	3.3154	-3.14%
1995-09-19	0	12.75	12.75	12.80	12.75	13.00	1,813,400	23,257,930	12.826	3.365	3.365	3.378	3.365	3.431	6,870,559	3.3852	-1.54%
1995-09-18	0	12.95	12.95	13.00	12.95	13.15	1,523,600	19,851,550	13.029	3.418	3.418	3.431	3.418	3.471	5,772,573	3.4389	-1.52%
1995-09-15	0	13.15	13.15	13.20	12.85	13.20	3,814,179	49,714,368	13.034	3.471	3.471	3.484	3.392	3.484	14,451,055	3.4402	3.14%
1995-09-14	0	12.75	12.75	12.80	12.65	12.85	2,699,000	34,489,675	12.779	3.365	3.365	3.378	3.339	3.392	10,225,896	3.3728	1.19%
1995-09-13	0	12.60	12.55	12.60	12.35	12.65	1,807,300	22,596,980	12.503	3.326	3.312	3.326	3.260	3.339	6,847,448	3.3001	2.02%
1995-09-12	0	12.35	12.30	12.35	12.25	12.40	910,000	11,220,550	12.330	3.260	3.246	3.260	3.233	3.273	3,447,783	3.2544	0.00%
1995-09-11	0	12.35	12.30	12.40	12.25	12.35	961,000	11,842,500	12.323	3.260	3.246	3.273	3.233	3.260	3,641,010	3.2525	0.82%
1995-09-08	0	12.25	12.20	12.25	12.00	12.25	1,540,000	18,524,650	12.029	3.233	3.220	3.233	3.167	3.233	5,834,709	3.1749	1.66%
1995-09-07	0	12.05	11.90	11.95	11.85	12.05	819,000	9,758,150	11.915	3.180	3.141	3.154	3.128	3.180	3,103,004	3.1447	1.26%
1995-09-06	0	11.90	11.85	11.90	11.85	12.15	903,000	10,785,600	11.944	3.141	3.128	3.141	3.128	3.207	3,421,261	3.1525	0.00%
1995-09-05	0	11.90	11.90	11.95	11.90	12.00	172,000	2,052,900	11.935	3.141	3.141	3.154	3.141	3.167	651,669	3.1502	-0.83%
1995-09-04	0	12.00	11.95	12.00	11.80	12.05	1,062,000	12,745,150	12.001	3.167	3.154	3.167	3.114	3.180	4,023,676	3.1675	1.69%
1995-09-01	0	11.80	11.75	11.80	11.80	11.90	1,393,000	16,467,400	11.822	3.114	3.101	3.114	3.114	3.141	5,277,760	3.1201	-1.67%
1995-08-31	0	12.00	12.00	12.10	11.90	12.00	334,000	3,995,850	11.964	3.167	3.167	3.194	3.141	3.167	1,265,450	3.1577	0.00%
1995-08-30	0	12.00	12.00	12.05	11.90	12.05	415,000	4,968,650	11.973	3.167	3.167	3.180	3.141	3.180	1,572,340	3.1600	0.84%
1995-08-29	0	11.90	11.90	12.00	11.85	12.00	1,012,000	12,077,100	11.934	3.141	3.141	3.167	3.128	3.167	3,834,237	3.1498	0.42%
1995-08-25	0	11.85	11.85	11.90	11.75	11.85	1,255,000	14,808,950	11.800	3.128	3.128	3.141	3.101	3.128	4,754,909	3.1145	0.85%
1995-08-24	0	11.75	11.75	11.85	11.70	12.00	851,975	10,072,413	11.822	3.101	3.101	3.128	3.088	3.167	3,227,939	3.1204	-2.89%
1995-08-23	0	12.10	12.10	12.15	11.95	12.10	329,000	3,961,350	12.041	3.194	3.194	3.207	3.154	3.194	1,246,506	3.1780	2.11%
1995-08-22	0	11.85	11.85	11.90	11.85	11.90	321,000	3,804,150	11.851	3.128	3.128	3.141	3.128	3.141	1,216,196	3.1279	1.28%
1995-08-21	0	11.70	11.65	11.70	11.60	11.85	1,174,000	13,735,150	11.699	3.088	3.075	3.088	3.062	3.128	4,448,018	3.0879	-1.27%
1995-08-18	0	11.85	11.80	11.85	11.75	11.90	643,500	7,608,700	11.824	3.128	3.114	3.128	3.101	3.141	2,438,075	3.1208	0.42%
1995-08-17	0	11.80	11.80	11.90	11.75	12.25	826,000	9,900,700	11.986	3.114	3.114	3.141	3.101	3.233	3,129,526	3.1636	-3.67%
1995-08-16	0	12.25	12.20	12.25	11.90	12.25	838,300	10,168,745	12.130	3.233	3.220	3.233	3.141	3.233	3,176,128	3.2016	2.08%
1995-08-15	0	12.00	11.95	12.00	11.80	12.00	705,000	8,394,150	11.907	3.167	3.154	3.167	3.114	3.167	2,671,084	3.1426	2.56%
1995-08-14	0	11.70	11.70	11.75	11.60	11.75	637,000	7,412,600	11.637	3.088	3.088	3.101	3.062	3.101	2,413,448	3.0714	0.43%
1995-08-11	0	11.65	11.60	11.70	11.60	11.80	2,601,000	30,680,250	11.796	3.075	3.062	3.088	3.062	3.114	9,854,596	3.1133	-2.92%
1995-08-10	0	12.00	11.90	12.00	12.00	12.30	1,499,000	18,141,700	12.103	3.167	3.141	3.167	3.167	3.246	5,679,369	3.1943	-1.64%
1995-08-09	0	12.20	12.15	12.25	12.10	12.25	1,476,000	17,964,550	12.171	3.220	3.207	3.233	3.194	3.233	5,592,228	3.2124	0.00%
1995-08-08	0	12.20	12.20	12.25	12.20	12.45	788,000	9,680,450	12.285	3.220	3.220	3.233	3.220	3.286	2,985,552	3.2424	-0.41%
1995-08-07	0	12.25	12.25	12.35	12.25	12.35	686,000	8,432,900	12.293	3.233	3.233	3.260	3.233	3.260	2,599,098	3.2445	-1.61%
1995-08-04	0	12.45	12.40	12.50	12.40	12.55	573,000	7,138,850	12.459	3.286	3.273	3.299	3.273	3.312	2,170,966	3.2883	0.00%
1995-08-03	0	12.45	12.40	12.45	12.45	12.55	846,000	10,579,550	12.505	3.286	3.273	3.286	3.286	3.312	3,205,301	3.3006	-0.40%
1995-08-02	0	12.50	12.45	12.50	12.40	12.50	1,417,000	17,663,250	12.465	3.299	3.286	3.299	3.273	3.299	5,368,690	3.2900	-0.40%
1995-08-01	0	12.55	12.55	12.75	12.50	12.65	557,700	7,014,035	12.577	3.312	3.312	3.365	3.299	3.339	2,112,998	3.3195	-1.95%
1995-07-31	0	12.80	12.70	12.80	12.65	12.80	267,500	3,403,450	12.723	3.378	3.352	3.378	3.339	3.378	1,013,497	3.3581	0.39%
1995-07-28	0	12.75	12.70	12.75	12.70	12.85	756,000	9,652,350	12.768	3.365	3.352	3.365	3.352	3.392	2,864,312	3.3699	0.00%
1995-07-27	0	12.75	12.70	12.75	12.65	12.85	250,750	3,194,538	12.740	3.365	3.352	3.365	3.339	3.392	950,035	3.3625	-0.78%
1995-07-26	0	12.85	12.75	12.85	12.80	13.00	754,000	9,690,000	12.851	3.392	3.365	3.392	3.378	3.431	2,856,734	3.3920	0.00%
1995-07-25	0	12.85	12.85	12.90	12.55	12.90	995,000	12,674,400	12.738	3.392	3.392	3.405	3.312	3.405	3,769,828	3.3621	3.21%
1995-07-24	0	12.45	12.40	12.50	12.40	12.65	493,725	6,196,209	12.550	3.286	3.273	3.299	3.273	3.339	1,870,612	3.3124	-2.35%
1995-07-21	0	12.75	12.70	12.75	12.65	12.80	602,000	7,638,850	12.689	3.365	3.352	3.365	3.339	3.378	2,280,841	3.3491	1.19%
1995-07-20	0	12.60	12.55	12.60	12.45	12.65	3,012,000	37,705,050	12.518	3.326	3.312	3.326	3.286	3.339	11,411,782	3.3040	-1.95%
1995-07-19	0	12.85	12.80	12.85	12.70	13.00	1,709,000	22,029,850	12.890	3.392	3.378	3.392	3.352	3.431	6,475,012	3.4023	-3.02%
1995-07-18	0	13.25	13.20	13.25	13.20	13.40	874,400	11,606,365	13.274	3.497	3.484	3.497	3.484	3.537	3,312,902	3.5034	0.00%
1995-07-17	0	13.25	13.25	13.30	13.05	13.25	1,489,000	19,637,700	13.189	3.497	3.497	3.510	3.444	3.497	5,641,482	3.4809	0.00%
1995-07-14	0	13.25	13.20	13.25	13.20	13.25	600,200	7,937,160	13.224	3.497	3.484	3.497	3.484	3.497	2,274,021	3.4904	-0.38%
1995-07-13	0	13.30	13.30	13.35	13.10	13.40	2,664,075	35,368,614	13.276	3.510	3.510	3.524	3.458	3.537	10,093,573	3.5041	1.53%
1995-07-12	0	13.10	13.10	13.15	13.10	13.30	1,668,000	22,039,700	13.213	3.458	3.458	3.471	3.458	3.510	6,319,672	3.4875	-1.50%
1995-07-11	0	13.30	13.25	13.30	13.15	13.35	2,072,175	27,426,613	13.236	3.510	3.497	3.510	3.471	3.524	7,850,999	3.4934	0.38%
1995-07-10	0	13.25	13.25	13.30	13.20	13.50	3,330,500	44,206,425	13.273	3.497	3.497	3.510	3.484	3.563	12,618,506	3.5033	1.53%
1995-07-07	0	13.05	13.00	13.05	12.65	13.05	3,807,850	48,800,130	12.816	3.444	3.431	3.444	3.339	3.444	14,427,076	3.3825	3.98%
1995-07-06	0	12.55	12.50	12.55	12.45	12.75	1,436,000	18,058,150	12.575	3.312	3.299	3.312	3.286	3.365	5,440,677	3.3191	0.00%
1995-07-05	0	12.55	12.55	12.60	12.30	12.55	1,348,600	16,841,490	12.488	3.312	3.312	3.326	3.246	3.312	5,109,538	3.2961	2.87%
1995-07-04	0	12.20	12.15	12.20	12.15	12.30	1,564,750	19,074,450	12.190	3.220	3.207	3.220	3.207	3.246	5,928,481	3.2174	0.41%
1995-07-03	0	12.15	12.15	12.20	12.15	12.30	658,400	8,014,340	12.172	3.207	3.207	3.220	3.207	3.246	2,494,528	3.2128	-1.22%
1995-06-30	0	12.30	12.30	12.35	12.20	12.40	1,324,000	16,158,350	12.204	3.246	3.246	3.260	3.220	3.273	5,016,334	3.2211	1.23%
1995-06-29	0	12.15	12.15	12.20	12.15	12.25	1,392,000	17,006,300	12.217	3.207	3.207	3.220	3.207	3.233	5,273,971	3.2246	-0.41%
1995-06-28	0	12.20	12.15	12.20	12.15	12.25	717,345	8,744,271	12.190	3.220	3.207	3.220	3.207	3.233	2,717,857	3.2173	-0.81%
1995-06-27	0	12.30	12.25	12.30	12.10	12.35	1,262,550	15,414,518	12.209	3.246	3.233	3.246	3.194	3.260	4,783,514	3.2224	1.23%
1995-06-26	0	12.15	12.15	12.20	12.05	12.15	692,375	8,383,075	12.108	3.207	3.207	3.220	3.180	3.207	2,623,251	3.1957	-0.41%
1995-06-23	0	12.20	12.15	12.20	12.10	12.35	1,417,200	17,240,590	12.165	3.220	3.207	3.220	3.194	3.260	5,369,448	3.2109	-0.41%
1995-06-22	0	12.25	12.20	12.25	12.20	12.35	1,059,000	12,957,200	12.235	3.233	3.220	3.233	3.220	3.260	4,012,310	3.2294	-0.81%
1995-06-21	0	12.35	12.30	12.35	12.30	12.40	988,000	12,203,100	12.351	3.260	3.246	3.260	3.246	3.273	3,743,307	3.2600	-0.40%
1995-06-20	0	12.40	12.40	12.45	12.35	12.70	980,750	12,248,800	12.489	3.273	3.273	3.286	3.260	3.352	3,715,838	3.2964	-1.98%
1995-06-16	0	12.65	12.60	12.70	12.60	12.70	2,890,000	36,595,750	12.663	3.339	3.326	3.352	3.326	3.352	10,949,551	3.3422	-0.39%
1995-06-15	0	12.70	12.65	12.70	12.60	12.75	2,438,750	30,953,813	12.692	3.352	3.339	3.352	3.326	3.365	9,239,868	3.3500	0.40%
1995-06-14	0	12.65	12.65	12.70	12.35	12.70	2,112,000	26,407,965	12.504	3.339	3.339	3.352	3.260	3.352	8,001,887	3.3002	3.69%
1995-06-13	0	12.20	12.20	12.25	12.20	12.40	1,012,300	12,453,755	12.302	3.220	3.220	3.233	3.220	3.273	3,835,374	3.2471	-1.21%
1995-06-12	0	12.35	12.35	12.40	12.30	12.45	1,250,300	15,435,190	12.345	3.260	3.260	3.273	3.246	3.286	4,737,102	3.2584	-1.59%
1995-06-09	0	12.55	12.50	12.60	12.50	12.60	1,374,000	17,242,900	12.549	3.312	3.299	3.326	3.299	3.326	5,205,773	3.3123	0.00%
1995-06-08	0	12.55	12.50	12.60	12.30	12.55	2,399,950	29,777,905	12.408	3.312	3.299	3.326	3.246	3.312	9,092,864	3.2749	1.21%
1995-06-07	0	12.40	12.35	12.40	12.35	12.50	2,800,500	34,725,550	12.400	3.273	3.260	3.273	3.260	3.299	10,610,456	3.2728	-1.59%
1995-06-06	0	12.60	12.55	12.60	12.55	12.80	4,278,400	54,280,880	12.687	3.326	3.312	3.326	3.312	3.378	16,209,883	3.3486	0.80%
1995-06-05	0	12.50	12.50	12.55	12.50	12.65	2,276,000	28,584,950	12.559	3.299	3.299	3.312	3.299	3.339	8,623,245	3.3149	-0.79%
1995-06-01	0	12.60	12.60	12.65	12.50	12.80	1,865,440	23,518,324	12.607	3.326	3.326	3.339	3.299	3.378	7,067,727	3.3276	0.80%
1995-05-31	0	12.50	12.45	12.50	12.45	12.65	1,151,500	14,394,400	12.501	3.299	3.286	3.299	3.286	3.339	4,362,771	3.2994	0.81%
1995-05-30	0	12.40	12.35	12.40	12.35	12.45	1,168,000	14,466,050	12.385	3.273	3.260	3.273	3.260	3.286	4,425,286	3.2690	0.40%
1995-05-29	0	12.35	12.35	12.45	12.30	12.40	999,000	12,324,500	12.337	3.260	3.260	3.286	3.246	3.273	3,784,983	3.2562	-1.20%
1995-05-26	0	12.50	12.45	12.50	12.35	12.55	2,181,737	27,244,794	12.488	3.299	3.286	3.299	3.260	3.312	8,266,104	3.2960	0.00%
1995-05-25	0	12.50	12.45	12.50	12.30	12.60	1,861,612	23,121,955	12.420	3.299	3.286	3.299	3.246	3.326	7,053,224	3.2782	0.81%
1995-05-24	0	12.40	12.35	12.40	12.40	12.80	1,305,450	16,321,720	12.503	3.273	3.260	3.273	3.273	3.378	4,946,053	3.2999	-1.98%
1995-05-23	0	12.65	12.65	12.70	12.50	12.70	1,657,750	20,924,925	12.622	3.339	3.339	3.352	3.299	3.352	6,280,837	3.3316	2.02%
1995-05-22	0	12.40	12.35	12.40	12.35	12.40	1,063,000	13,133,300	12.355	3.273	3.260	3.273	3.260	3.273	4,027,465	3.2609	0.40%
1995-05-19	0	12.35	12.35	12.40	12.15	12.40	2,550,500	31,355,075	12.294	3.260	3.260	3.273	3.207	3.273	9,663,263	3.2448	-0.80%
1995-05-18	0	12.45	12.40	12.45	12.35	12.45	732,000	9,079,750	12.404	3.286	3.273	3.286	3.260	3.286	2,773,381	3.2739	-0.40%
1995-05-17	0	12.50	12.50	12.55	12.30	12.70	2,577,400	32,081,860	12.447	3.299	3.299	3.312	3.246	3.352	9,765,181	3.2853	0.00%
1995-05-16	0	12.50	12.45	12.50	12.40	12.70	3,244,600	40,664,200	12.533	3.299	3.286	3.299	3.273	3.352	12,293,050	3.3079	0.40%
1995-05-15	0	12.45	12.45	12.50	12.25	12.75	5,014,120	62,426,347	12.450	3.286	3.286	3.299	3.233	3.365	18,997,358	3.2861	0.00%
1995-05-12	0	12.45	12.40	12.45	12.25	12.70	6,214,800	77,339,895	12.444	3.286	3.273	3.286	3.233	3.352	23,546,461	3.2846	1.22%
1995-05-11	0	12.30	12.30	12.35	12.00	12.35	6,533,937	79,694,354	12.197	3.246	3.246	3.260	3.167	3.260	24,755,598	3.2192	3.36%
1995-05-10	0	11.90	11.85	11.90	11.50	12.00	3,424,150	40,010,013	11.685	3.141	3.128	3.141	3.035	3.167	12,973,324	3.0840	3.93%
1995-05-09	0	11.45	11.45	11.50	11.40	11.50	1,607,200	18,424,460	11.464	3.022	3.022	3.035	3.009	3.035	6,089,315	3.0257	0.44%
1995-05-08	0	11.40	11.40	11.45	11.35	11.45	955,500	10,873,275	11.380	3.009	3.009	3.022	2.996	3.022	3,620,172	3.0035	0.44%
1995-05-05	0	11.35	11.30	11.35	11.20	11.35	505,100	5,664,480	11.215	2.996	2.982	2.996	2.956	2.996	1,913,709	2.9599	0.00%
1995-05-04	0	11.35	11.35	11.40	11.35	11.45	1,099,000	12,516,500	11.389	2.996	2.996	3.009	2.996	3.022	4,163,861	3.0060	0.44%
1995-05-03	0	11.30	11.25	11.35	11.25	11.40	675,000	7,657,950	11.345	2.982	2.969	2.996	2.969	3.009	2,557,421	2.9944	0.00%
1995-05-02	0	11.30	11.30	11.35	11.05	11.30	2,350,300	26,191,540	11.144	2.982	2.982	2.996	2.917	2.982	8,904,751	2.9413	1.80%
1995-05-01	0	11.10	11.10	11.20	11.10	11.40	833,250	9,325,475	11.192	2.930	2.930	2.956	2.930	3.009	3,156,994	2.9539	-2.63%
1995-04-28	0	11.40	11.40	11.45	11.25	11.40	854,600	9,668,700	11.314	3.009	3.009	3.022	2.969	3.009	3,237,885	2.9861	0.00%
1995-04-27	0	11.40	11.35	11.40	11.35	11.50	1,925,000	21,986,750	11.422	3.009	2.996	3.009	2.996	3.035	7,293,386	3.0146	-0.44%
1995-04-26	0	11.45	11.45	11.50	11.00	11.50	3,107,000	35,139,800	11.310	3.022	3.022	3.035	2.903	3.035	11,771,715	2.9851	0.88%
1995-04-25	0	11.35	11.35	11.40	11.25	11.50	1,463,000	16,725,600	11.432	2.996	2.996	3.009	2.969	3.035	5,542,974	3.0174	-1.73%
1995-04-24	0	11.55	11.45	11.55	11.40	11.65	1,684,000	19,334,300	11.481	3.048	3.022	3.048	3.009	3.075	6,380,292	3.0303	0.43%
1995-04-21	0	11.50	11.50	11.55	11.25	11.50	2,111,000	24,004,750	11.371	3.035	3.035	3.048	2.969	3.035	7,998,098	3.0013	2.68%
1995-04-20	0	11.20	11.15	11.20	11.15	11.25	2,016,750	22,593,213	11.203	2.956	2.943	2.956	2.943	2.969	7,641,006	2.9568	0.45%
1995-04-19	0	11.15	11.15	11.20	11.15	11.20	1,281,000	14,344,850	11.198	2.943	2.943	2.956	2.943	2.956	4,853,417	2.9556	-1.33%
1995-04-18	0	11.30	11.25	11.30	11.25	11.35	889,000	10,057,750	11.314	2.982	2.969	2.982	2.969	2.996	3,368,218	2.9861	0.44%
1995-04-13	0	11.25	11.25	11.30	11.25	11.35	979,000	11,047,600	11.285	2.969	2.969	2.982	2.969	2.996	3,709,208	2.9784	0.90%
1995-04-12	0	11.15	11.10	11.15	11.15	11.30	1,470,000	16,459,200	11.197	2.943	2.930	2.943	2.943	2.982	5,569,495	2.9552	-1.76%
1995-04-11	0	11.35	11.35	11.40	11.25	11.40	1,127,500	12,763,025	11.320	2.996	2.996	3.009	2.969	3.009	4,271,841	2.9877	0.89%
1995-04-10	0	11.25	11.20	11.25	11.15	11.25	1,088,500	12,179,300	11.189	2.969	2.956	2.969	2.943	2.969	4,124,078	2.9532	0.45%
1995-04-07	0	11.20	11.15	11.20	11.10	11.20	2,350,000	26,218,150	11.157	2.956	2.943	2.956	2.930	2.956	8,903,614	2.9447	0.90%
1995-04-06	0	11.10	11.05	11.10	11.10	11.30	1,483,875	16,612,975	11.196	2.930	2.917	2.930	2.930	2.982	5,622,064	2.9550	-0.45%
1995-04-04	0	11.15	11.15	11.25	11.05	11.20	1,841,400	20,495,730	11.131	2.943	2.943	2.969	2.917	2.956	6,976,645	2.9378	-0.45%
1995-04-03	0	11.20	11.15	11.20	11.15	11.50	2,203,000	25,174,750	11.427	2.956	2.943	2.956	2.943	3.035	8,346,665	3.0161	-3.16%
1995-03-31	0	11.80	11.75	11.80	11.70	11.90	2,055,000	24,183,950	11.768	3.052	3.040	3.052	3.027	3.078	7,944,136	3.0443	0.00%
1995-03-30	0	11.80	11.80	11.85	11.60	11.95	2,403,200	28,427,550	11.829	3.052	3.052	3.065	3.001	3.091	9,290,194	3.0600	-0.84%
1995-03-29	0	11.90	11.85	11.90	11.60	11.95	3,216,000	38,147,250	11.862	3.078	3.065	3.078	3.001	3.091	12,432,283	3.0684	0.42%
1995-03-28	0	11.85	11.80	11.85	11.55	11.95	3,802,000	44,613,050	11.734	3.065	3.052	3.065	2.988	3.091	14,697,618	3.0354	3.04%
1995-03-27	0	11.50	11.50	11.55	11.45	11.70	4,137,300	47,771,130	11.546	2.975	2.975	2.988	2.962	3.027	15,993,808	2.9869	0.88%
1995-03-24	0	11.40	11.40	11.45	11.35	11.55	1,931,200	22,111,580	11.450	2.949	2.949	2.962	2.936	2.988	7,465,555	2.9618	-0.87%
1995-03-23	0	11.50	11.50	11.55	11.45	11.55	2,028,000	23,303,450	11.491	2.975	2.975	2.988	2.962	2.988	7,839,761	2.9725	0.00%
1995-03-22	0	11.50	11.50	11.55	11.45	11.60	1,728,000	19,855,100	11.490	2.975	2.975	2.988	2.962	3.001	6,680,033	2.9723	-0.86%
1995-03-21	0	11.60	11.50	11.55	11.50	11.70	4,264,200	49,408,480	11.587	3.001	2.975	2.988	2.975	3.027	16,484,373	2.9973	0.87%
1995-03-20	0	11.50	11.45	11.50	11.40	11.55	1,873,000	21,511,450	11.485	2.975	2.962	2.975	2.949	2.988	7,240,568	2.9710	0.00%
1995-03-17	0	11.50	11.45	11.50	11.40	11.55	6,203,200	71,119,700	11.465	2.975	2.962	2.975	2.949	2.988	23,980,081	2.9658	1.77%
1995-03-16	0	11.30	11.30	11.35	11.15	11.45	3,003,500	34,040,725	11.334	2.923	2.923	2.936	2.884	2.962	11,610,809	2.9318	0.44%
1995-03-15	0	11.25	11.20	11.25	11.15	11.35	2,680,250	30,154,513	11.251	2.910	2.897	2.910	2.884	2.936	10,361,202	2.9103	2.27%
1995-03-14	0	11.00	10.95	11.00	10.90	11.00	570,000	6,243,200	10.953	2.845	2.833	2.845	2.820	2.845	2,203,483	2.8333	0.00%
1995-03-13	0	11.00	10.95	11.00	10.90	11.05	686,000	7,510,650	10.948	2.845	2.833	2.845	2.820	2.858	2,651,911	2.8322	2.80%
1995-03-10	0	10.70	10.70	10.75	10.65	11.00	519,400	5,622,890	10.826	2.768	2.768	2.781	2.755	2.845	2,007,876	2.8004	-2.73%
1995-03-09	0	11.00	11.00	11.05	10.85	11.05	810,000	8,877,050	10.959	2.845	2.845	2.858	2.807	2.858	3,131,265	2.8350	0.92%
1995-03-08	0	10.90	10.85	10.90	10.80	11.00	853,000	9,301,600	10.905	2.820	2.807	2.820	2.794	2.845	3,297,493	2.8208	-2.24%
1995-03-07	0	11.15	11.10	11.15	11.10	11.30	657,000	7,330,300	11.157	2.884	2.871	2.884	2.871	2.923	2,539,804	2.8862	0.90%
1995-03-06	0	11.05	11.05	11.10	10.85	11.15	685,000	7,561,850	11.039	2.858	2.858	2.871	2.807	2.884	2,648,045	2.8556	-0.45%
1995-03-03	0	11.10	11.10	11.15	10.85	11.20	5,067,300	55,300,530	10.913	2.871	2.871	2.884	2.807	2.897	19,588,964	2.8230	-0.89%
1995-03-02	0	11.20	11.15	11.20	11.10	11.45	3,588,000	40,299,450	11.232	2.897	2.884	2.897	2.871	2.962	13,870,346	2.9054	-1.32%
1995-03-01	0	11.35	11.35	11.40	11.20	11.50	2,680,000	30,476,500	11.372	2.936	2.936	2.949	2.897	2.975	10,360,236	2.9417	-0.87%
1995-02-28	0	11.45	11.45	11.50	11.15	11.50	3,342,200	37,934,450	11.350	2.962	2.962	2.975	2.884	2.975	12,920,142	2.9361	3.15%
1995-02-27	0	11.10	11.05	11.10	10.60	11.20	3,136,000	34,378,450	10.963	2.871	2.858	2.871	2.742	2.897	12,123,022	2.8358	-0.89%
1995-02-24	0	11.20	11.20	11.25	11.00	11.40	2,780,000	30,986,900	11.146	2.897	2.897	2.910	2.845	2.949	10,746,812	2.8834	2.75%
1995-02-23	0	10.90	10.90	10.95	10.85	11.05	1,078,600	11,821,720	10.960	2.820	2.820	2.833	2.807	2.858	4,169,608	2.8352	1.40%
1995-02-22	0	10.75	10.70	10.80	10.70	11.25	2,645,000	29,313,000	11.082	2.781	2.768	2.794	2.768	2.910	10,224,934	2.8668	-4.02%
1995-02-21	0	11.20	11.20	11.25	11.00	11.25	3,694,000	41,280,550	11.175	2.897	2.897	2.910	2.845	2.910	14,280,116	2.8908	2.75%
1995-02-20	0	10.90	10.85	10.90	10.75	11.00	840,000	9,087,100	10.818	2.820	2.807	2.820	2.781	2.845	3,247,238	2.7984	-0.91%
1995-02-17	0	11.00	10.90	11.00	10.80	11.30	2,352,000	25,936,650	11.027	2.845	2.820	2.845	2.794	2.923	9,092,267	2.8526	-0.90%
1995-02-16	0	11.10	11.10	11.20	11.05	11.80	5,973,062	69,200,138	11.585	2.871	2.871	2.897	2.858	3.052	23,090,422	2.9969	-3.48%
1995-02-15	0	11.50	11.45	11.55	10.90	11.55	3,948,200	44,457,250	11.260	2.975	2.962	2.988	2.820	2.988	15,262,792	2.9128	5.99%
1995-02-14	0	10.85	10.80	10.90	10.65	10.85	2,239,250	24,121,900	10.772	2.807	2.794	2.820	2.755	2.807	8,656,402	2.7866	0.93%
1995-02-13	0	10.75	10.75	10.80	10.65	10.80	1,273,000	13,661,950	10.732	2.781	2.781	2.794	2.755	2.794	4,921,112	2.7762	-0.46%
1995-02-10	0	10.80	10.75	10.80	10.70	11.00	1,763,000	19,042,550	10.801	2.794	2.781	2.794	2.768	2.845	6,815,334	2.7941	0.47%
1995-02-09	0	10.75	10.70	10.75	10.35	10.75	1,261,000	13,463,750	10.677	2.781	2.768	2.781	2.677	2.781	4,874,723	2.7620	2.38%
1995-02-08	0	10.50	10.50	10.55	10.30	10.55	4,340,000	45,168,450	10.407	2.716	2.716	2.729	2.664	2.729	16,777,397	2.6922	-2.33%
1995-02-07	0	10.75	10.70	10.75	10.60	11.00	4,590,000	49,482,650	10.781	2.781	2.768	2.781	2.742	2.845	17,743,837	2.7887	1.90%
1995-02-06	0	10.55	10.50	10.55	10.10	10.60	3,314,875	34,331,669	10.357	2.729	2.716	2.729	2.613	2.742	12,814,510	2.6791	6.57%
1995-02-03	0	9.900	9.900	9.950	9.850	10.20	1,253,000	12,569,100	10.031	2.561	2.561	2.574	2.548	2.639	4,843,797	2.5949	-1.00%
1995-01-30	0	10.00	9.850	10.00	9.700	10.05	921,000	9,067,050	9.8448	2.587	2.548	2.587	2.509	2.600	3,560,365	2.5467	3.09%
1995-01-27	0	9.700	9.700	9.800	9.600	9.800	1,723,400	16,696,520	9.6881	2.509	2.509	2.535	2.483	2.535	6,662,250	2.5061	0.00%
1995-01-26	0	9.700	9.700	9.750	9.700	9.900	1,949,000	19,068,700	9.7838	2.509	2.509	2.522	2.509	2.561	7,534,366	2.5309	-0.51%
1995-01-25	0	9.750	9.750	9.800	9.600	9.800	3,563,600	34,416,480	9.6578	2.522	2.522	2.535	2.483	2.535	13,776,021	2.4983	2.63%
1995-01-24	0	9.500	9.500	9.650	9.300	9.650	6,556,000	62,071,100	9.4678	2.457	2.457	2.496	2.406	2.496	25,343,921	2.4492	0.00%
1995-01-23	0	9.500	9.500	9.550	9.300	9.800	3,056,000	29,148,700	9.5382	2.457	2.457	2.470	2.406	2.535	11,813,762	2.4674	-4.52%
1995-01-20	0	9.950	9.900	9.950	9.800	10.10	2,057,300	20,475,750	9.9527	2.574	2.561	2.574	2.535	2.613	7,953,027	2.5746	-2.45%
1995-01-19	0	10.20	10.15	10.20	10.20	10.55	4,236,000	43,846,100	10.351	2.639	2.626	2.639	2.639	2.729	16,375,358	2.6776	-2.39%
1995-01-18	0	10.45	10.45	10.50	10.40	10.55	1,115,400	11,695,500	10.485	2.703	2.703	2.716	2.690	2.729	4,311,868	2.7124	-0.48%
1995-01-17	0	10.50	10.50	10.55	10.40	10.65	2,839,250	29,792,763	10.493	2.716	2.716	2.729	2.690	2.755	10,975,858	2.7144	0.00%
1995-01-16	0	10.50	10.50	10.55	10.40	10.60	2,472,000	25,906,850	10.480	2.716	2.716	2.729	2.690	2.742	9,556,158	2.7110	0.96%
1995-01-13	0	10.40	10.40	10.45	10.15	10.60	3,353,500	34,798,450	10.377	2.690	2.690	2.703	2.626	2.742	12,963,825	2.6843	-1.89%
1995-01-12	0	10.60	10.60	10.65	10.60	10.70	1,244,991	13,207,053	10.608	2.742	2.742	2.755	2.742	2.768	4,812,836	2.7441	0.47%
1995-01-11	0	10.55	10.55	10.60	10.55	10.85	3,718,000	39,745,700	10.690	2.729	2.729	2.742	2.729	2.807	14,372,895	2.7653	0.00%
1995-01-10	0	10.55	10.50	10.70	10.10	10.55	2,459,050	25,127,345	10.218	2.729	2.716	2.768	2.613	2.729	9,506,096	2.6433	2.43%
1995-01-09	0	10.30	10.25	10.30	10.20	10.45	1,819,000	18,781,850	10.325	2.664	2.651	2.664	2.639	2.703	7,031,817	2.6710	-0.96%
1995-01-06	0	10.40	10.40	10.45	10.35	10.75	5,005,000	52,576,800	10.505	2.690	2.690	2.703	2.677	2.781	19,348,127	2.7174	-3.70%
1995-01-05	0	10.80	10.75	10.80	10.60	10.85	1,344,000	14,384,250	10.703	2.794	2.781	2.794	2.742	2.807	5,195,581	2.7686	0.93%
1995-01-04	0	10.70	10.70	10.75	10.60	10.80	2,472,700	26,345,310	10.654	2.768	2.768	2.781	2.742	2.794	9,558,864	2.7561	0.94%
1995-01-03	0	10.60	10.60	10.65	10.45	10.85	4,119,000	43,677,350	10.604	2.742	2.742	2.755	2.703	2.807	15,923,064	2.7430	-3.64%
1994-12-30	0	11.00	11.00	11.05	11.00	11.15	790,000	8,761,200	11.090	2.845	2.845	2.858	2.845	2.884	3,053,950	2.8688	0.00%
1994-12-29	0	11.00	11.00	11.05	11.00	11.15	784,230	8,671,734	11.058	2.845	2.845	2.858	2.845	2.884	3,031,645	2.8604	-1.79%
1994-12-28	0	11.20	11.20	11.25	11.15	11.40	512,000	5,755,200	11.241	2.897	2.897	2.910	2.884	2.949	1,979,269	2.9077	-0.88%
1994-12-23	0	11.30	11.30	11.35	11.25	11.40	1,310,000	14,834,350	11.324	2.923	2.923	2.936	2.910	2.949	5,064,145	2.9293	-0.88%
1994-12-22	0	11.40	11.40	11.45	11.35	11.75	2,769,000	31,928,250	11.531	2.949	2.949	2.962	2.936	3.040	10,704,289	2.9828	-0.87%
1994-12-21	0	11.50	11.45	11.50	11.45	11.60	1,758,500	20,254,400	11.518	2.975	2.962	2.975	2.962	3.001	6,797,938	2.9795	0.00%
1994-12-20	0	11.50	11.40	11.50	11.25	11.50	1,010,793	11,477,223	11.355	2.975	2.949	2.975	2.910	2.975	3,907,483	2.9372	1.32%
1994-12-19	0	11.35	11.35	11.40	11.35	11.55	1,922,722	21,990,614	11.437	2.936	2.936	2.949	2.936	2.988	7,432,781	2.9586	0.44%
1994-12-16	0	11.30	11.25	11.30	11.25	11.45	1,846,700	20,949,580	11.344	2.923	2.910	2.923	2.910	2.962	7,138,898	2.9346	-1.31%
1994-12-15	0	11.45	11.45	11.50	11.25	11.60	2,381,000	26,996,100	11.338	2.962	2.962	2.975	2.910	3.001	9,204,374	2.9330	2.69%
1994-12-14	0	11.15	11.15	11.20	10.90	11.20	3,356,000	37,118,200	11.060	2.884	2.884	2.897	2.820	2.897	12,973,490	2.8611	3.24%
1994-12-13	0	10.80	10.80	10.85	10.60	10.85	1,628,400	17,455,470	10.719	2.794	2.794	2.807	2.742	2.807	6,295,003	2.7729	2.86%
1994-12-12	0	10.50	10.50	10.55	10.45	11.00	1,501,000	15,944,950	10.623	2.716	2.716	2.729	2.703	2.845	5,802,505	2.7479	-2.78%
1994-12-09	0	10.80	10.65	10.75	10.35	11.00	4,897,000	52,002,650	10.619	2.794	2.755	2.781	2.677	2.845	18,930,625	2.7470	-2.26%
1994-12-08	0	11.05	11.00	11.05	11.00	11.15	1,893,000	20,865,000	11.022	2.858	2.845	2.858	2.845	2.884	7,317,883	2.8512	-1.78%
1994-12-07	0	11.25	11.20	11.25	11.20	11.40	1,493,000	16,893,500	11.315	2.910	2.897	2.910	2.897	2.949	5,771,579	2.9270	-2.17%
1994-12-06	0	11.50	11.45	11.50	11.25	11.55	2,040,000	23,130,000	11.338	2.975	2.962	2.975	2.910	2.988	7,886,150	2.9330	0.44%
1994-12-05	0	11.45	11.45	11.50	11.45	11.60	2,497,700	28,689,840	11.487	2.962	2.962	2.975	2.962	3.001	9,655,508	2.9713	0.88%
1994-12-02	0	11.35	11.30	11.35	11.25	11.55	4,370,000	49,645,550	11.361	2.936	2.923	2.936	2.910	2.988	16,893,370	2.9388	-2.99%
1994-12-01	0	11.70	11.65	11.70	11.65	12.10	4,718,000	56,079,650	11.886	3.027	3.014	3.027	3.014	3.130	18,238,654	3.0748	-0.85%
1994-11-30	0	11.80	11.80	11.85	11.65	12.00	5,592,950	65,971,093	11.795	3.052	3.052	3.065	3.014	3.104	21,621,001	3.0513	-0.84%
1994-11-29	0	11.90	11.85	11.90	11.80	11.95	2,856,000	33,927,400	11.879	3.078	3.065	3.078	3.052	3.091	11,040,610	3.0730	0.85%
1994-11-28	0	11.80	11.80	11.85	11.70	12.10	3,128,000	37,139,850	11.873	3.052	3.052	3.065	3.027	3.130	12,092,096	3.0714	0.00%
1994-11-25	0	11.80	11.75	11.80	11.55	11.85	2,933,440	34,190,300	11.655	3.052	3.040	3.052	2.988	3.065	11,339,974	3.0150	2.61%
1994-11-24	0	11.50	11.50	11.55	11.45	12.00	4,983,000	58,385,800	11.717	2.975	2.975	2.988	2.962	3.104	19,263,081	3.0310	-0.86%
1994-11-23	0	11.60	11.55	11.65	10.80	11.80	7,106,000	80,984,400	11.397	3.001	2.988	3.014	2.794	3.052	27,470,089	2.9481	-7.20%
1994-11-22	0	12.50	12.45	12.50	12.40	12.90	3,721,000	46,668,950	12.542	3.234	3.221	3.234	3.208	3.337	14,384,492	3.2444	-4.58%
1994-11-21	0	13.10	13.10	13.15	13.05	13.20	2,188,000	28,717,600	13.125	3.389	3.389	3.402	3.376	3.415	8,458,282	3.3952	-1.13%
1994-11-18	0	13.25	13.20	13.25	13.15	13.30	1,270,900	16,790,125	13.211	3.428	3.415	3.428	3.402	3.440	4,912,994	3.4175	-1.12%
1994-11-17	0	13.40	13.40	13.45	13.40	13.70	2,243,000	30,426,950	13.565	3.466	3.466	3.479	3.466	3.544	8,670,899	3.5091	-1.71%
1994-11-16	0	14.20	14.20	14.25	14.00	14.20	3,891,400	54,891,830	14.106	3.527	3.527	3.539	3.477	3.527	15,668,869	3.5032	0.71%
1994-11-15	0	14.10	14.05	14.10	13.95	14.15	3,212,000	45,157,650	14.059	3.502	3.489	3.502	3.465	3.514	12,933,239	3.4916	1.44%
1994-11-14	0	13.90	13.90	13.95	13.80	13.95	1,362,200	18,942,270	13.906	3.452	3.452	3.465	3.427	3.465	5,484,950	3.4535	0.36%
1994-11-11	0	13.85	13.85	13.90	13.70	13.85	1,111,500	15,352,150	13.812	3.440	3.440	3.452	3.402	3.440	4,475,497	3.4303	0.73%
1994-11-10	0	13.75	13.75	13.85	13.70	13.85	1,407,000	19,386,100	13.778	3.415	3.415	3.440	3.402	3.440	5,665,338	3.4219	0.36%
1994-11-09	0	13.70	13.65	13.70	13.60	13.75	1,737,000	23,789,500	13.696	3.402	3.390	3.402	3.378	3.415	6,994,096	3.4014	0.00%
1994-11-08	0	13.70	13.65	13.70	13.65	13.80	1,849,000	25,373,450	13.723	3.402	3.390	3.402	3.390	3.427	7,445,068	3.4081	0.37%
1994-11-07	0	13.65	13.65	13.70	13.65	13.75	1,372,000	18,809,500	13.710	3.390	3.390	3.402	3.390	3.415	5,524,410	3.4048	-0.73%
1994-11-04	0	13.75	13.70	13.75	13.70	14.00	2,424,000	33,526,350	13.831	3.415	3.402	3.415	3.402	3.477	9,760,327	3.4350	-0.36%
1994-11-03	0	13.80	13.80	13.85	13.75	14.00	1,557,000	21,586,150	13.864	3.427	3.427	3.440	3.415	3.477	6,269,319	3.4431	0.36%
1994-11-02	0	13.75	13.75	13.80	13.70	13.90	1,956,000	27,005,950	13.807	3.415	3.415	3.427	3.402	3.452	7,875,908	3.4289	-0.72%
1994-11-01	0	13.85	13.85	13.90	13.85	14.05	3,028,400	42,180,920	13.928	3.440	3.440	3.452	3.440	3.489	12,193,967	3.4592	-0.72%
1994-10-31	0	13.95	13.90	13.95	13.85	14.10	2,883,000	40,141,700	13.924	3.465	3.452	3.465	3.440	3.502	11,608,508	3.4580	1.82%
1994-10-28	0	13.70	13.65	13.70	13.65	13.80	2,460,000	33,701,400	13.700	3.402	3.390	3.402	3.390	3.427	9,905,283	3.4024	0.37%
1994-10-27	0	13.65	13.65	13.70	13.40	13.70	2,891,000	39,200,200	13.559	3.390	3.390	3.402	3.328	3.402	11,640,720	3.3675	2.25%
1994-10-26	0	13.35	13.40	13.45	13.10	13.45	8,131,500	107,552,700	13.227	3.316	3.328	3.340	3.253	3.340	32,741,791	3.2849	0.38%
1994-10-25	0	13.30	13.25	13.30	13.25	13.40	5,187,000	69,107,650	13.323	3.303	3.291	3.303	3.291	3.328	20,885,651	3.3089	-1.12%
1994-10-24	0	13.45	13.40	13.45	13.20	13.45	4,125,800	54,953,470	13.319	3.340	3.328	3.340	3.278	3.340	16,612,689	3.3079	-1.10%
1994-10-21	0	13.60	13.55	13.60	13.40	13.60	1,766,000	23,820,350	13.488	3.378	3.365	3.378	3.328	3.378	7,110,866	3.3499	0.00%
1994-10-20	0	13.60	13.60	13.65	13.45	13.60	4,095,750	55,455,363	13.540	3.378	3.378	3.390	3.340	3.378	16,491,692	3.3626	0.74%
1994-10-19	0	13.50	13.50	13.55	13.45	13.75	4,134,000	56,199,800	13.595	3.353	3.353	3.365	3.340	3.415	16,645,707	3.3762	-1.46%
1994-10-18	0	13.70	13.70	13.75	13.65	13.80	2,031,375	27,883,200	13.726	3.402	3.402	3.415	3.390	3.427	8,179,408	3.4090	-0.72%
1994-10-17	0	13.80	13.75	13.80	13.75	14.15	2,661,000	36,822,250	13.838	3.427	3.415	3.427	3.415	3.514	10,714,617	3.4366	-1.08%
1994-10-14	0	13.95	13.95	14.00	13.70	13.95	4,255,625	58,734,944	13.802	3.465	3.465	3.477	3.402	3.465	17,135,434	3.4277	1.82%
1994-10-12	0	13.70	13.70	13.75	13.65	13.85	4,505,000	61,890,800	13.738	3.402	3.402	3.415	3.390	3.440	18,139,552	3.4119	0.37%
1994-10-11	0	13.65	13.65	13.70	13.65	13.75	2,650,900	36,299,570	13.693	3.390	3.390	3.402	3.390	3.415	10,673,949	3.4008	0.37%
1994-10-10	0	13.60	13.60	13.65	13.50	14.05	2,335,000	31,802,650	13.620	3.378	3.378	3.390	3.353	3.489	9,401,965	3.3826	-1.09%
1994-10-07	0	13.75	13.75	13.80	13.55	13.80	2,503,000	34,197,300	13.663	3.415	3.415	3.427	3.365	3.427	10,078,424	3.3931	-0.36%
1994-10-06	0	13.80	13.75	13.80	13.65	13.80	3,683,000	50,671,850	13.758	3.427	3.415	3.427	3.390	3.427	14,829,738	3.4169	-0.36%
1994-10-05	0	13.85	13.85	13.90	13.80	14.00	3,268,500	45,490,600	13.918	3.440	3.440	3.452	3.427	3.477	13,160,738	3.4565	-1.77%
1994-10-04	0	14.10	14.05	14.10	13.95	14.15	4,606,500	64,576,450	14.019	3.502	3.489	3.502	3.465	3.514	18,548,246	3.4815	0.00%
1994-10-03	0	14.10	14.05	14.10	14.05	14.30	1,998,000	28,326,700	14.178	3.502	3.489	3.502	3.489	3.551	8,045,022	3.5210	-1.05%
1994-09-30	0	14.25	14.20	14.25	14.20	14.45	4,070,375	58,087,400	14.271	3.539	3.527	3.539	3.527	3.589	16,389,518	3.5442	-1.72%
1994-09-29	0	14.50	14.50	14.55	14.40	14.60	3,508,500	50,963,800	14.526	3.601	3.601	3.614	3.576	3.626	14,127,107	3.6075	0.69%
1994-09-28	0	14.40	14.35	14.45	14.40	14.50	3,320,000	47,932,100	14.437	3.576	3.564	3.589	3.576	3.601	13,368,105	3.5856	0.00%
1994-09-27	0	14.40	14.35	14.40	14.30	14.50	3,389,000	48,776,150	14.392	3.576	3.564	3.576	3.551	3.601	13,645,936	3.5744	-0.35%
1994-09-26	0	14.45	14.40	14.45	14.30	14.65	3,977,000	57,723,300	14.514	3.589	3.576	3.589	3.551	3.638	16,013,540	3.6047	1.76%
1994-09-23	0	14.20	14.20	14.25	14.15	14.30	1,821,000	25,901,750	14.224	3.527	3.527	3.539	3.514	3.551	7,332,325	3.5325	-0.35%
1994-09-22	0	14.25	14.20	14.25	14.00	14.25	3,638,000	51,590,350	14.181	3.539	3.527	3.539	3.477	3.539	14,648,544	3.5219	-1.04%
1994-09-20	0	14.40	14.35	14.40	14.25	14.45	3,331,000	47,793,400	14.348	3.576	3.564	3.576	3.539	3.589	13,412,397	3.5634	1.05%
1994-09-19	0	14.25	14.20	14.25	14.20	14.40	1,954,000	27,935,950	14.297	3.539	3.527	3.539	3.527	3.576	7,867,855	3.5506	-1.38%
1994-09-16	0	14.45	14.40	14.45	14.35	14.55	1,923,000	27,775,450	14.444	3.589	3.576	3.589	3.564	3.614	7,743,032	3.5872	0.70%
1994-09-15	0	14.35	14.30	14.40	14.00	14.35	2,563,000	36,471,850	14.230	3.564	3.551	3.576	3.477	3.564	10,320,016	3.5341	1.06%
1994-09-14	0	14.20	14.20	14.25	14.20	14.60	3,440,000	49,707,700	14.450	3.527	3.527	3.539	3.527	3.626	13,851,290	3.5887	-1.05%
1994-09-13	0	14.35	14.30	14.35	14.25	14.50	2,811,000	40,443,850	14.388	3.564	3.551	3.564	3.539	3.601	11,318,597	3.5732	-0.35%
1994-09-12	0	14.40	14.35	14.40	14.30	14.60	5,396,000	77,680,550	14.396	3.576	3.564	3.576	3.551	3.626	21,727,197	3.5753	-4.00%
1994-09-09	0	15.00	14.95	15.00	14.90	15.25	6,653,000	100,512,450	15.108	3.725	3.713	3.725	3.700	3.787	26,788,555	3.7521	0.67%
1994-09-08	0	14.90	14.90	14.95	14.60	15.00	6,476,000	95,888,300	14.807	3.700	3.700	3.713	3.626	3.725	26,075,858	3.6773	2.41%
1994-09-07	0	14.55	14.55	14.60	14.50	14.80	5,543,000	80,892,300	14.594	3.614	3.614	3.626	3.601	3.676	22,319,098	3.6244	0.69%
1994-09-06	0	14.45	14.45	14.50	14.05	14.50	1,948,000	27,733,150	14.237	3.589	3.589	3.601	3.489	3.601	7,843,695	3.5357	1.76%
1994-09-05	0	14.20	14.15	14.20	14.15	14.45	4,803,750	68,862,575	14.335	3.527	3.514	3.527	3.514	3.589	19,342,480	3.5602	0.00%
1994-09-02	0	14.20	14.15	14.20	13.95	14.30	2,893,000	41,034,450	14.184	3.527	3.514	3.527	3.465	3.551	11,648,773	3.5226	1.07%
1994-09-01	0	14.05	14.00	14.05	13.80	14.40	7,706,739	108,391,290	14.064	3.489	3.477	3.489	3.427	3.576	31,031,475	3.4929	0.00%
1994-08-31	0	14.05	14.05	14.10	13.85	14.20	5,895,000	82,474,450	13.991	3.489	3.489	3.502	3.440	3.527	23,736,439	3.4746	0.72%
1994-08-30	0	13.95	13.80	13.95	13.50	13.95	3,541,000	48,189,850	13.609	3.465	3.427	3.465	3.353	3.465	14,257,970	3.3799	4.49%
1994-08-26	0	13.35	13.35	13.40	13.15	13.40	1,075,500	14,243,825	13.244	3.316	3.316	3.328	3.266	3.328	4,330,541	3.2892	1.91%
1994-08-25	0	13.10	13.10	13.15	13.00	13.50	1,264,000	16,799,250	13.291	3.253	3.253	3.266	3.229	3.353	5,089,544	3.3007	-0.76%
1994-08-24	0	13.20	13.20	13.30	12.55	13.25	2,238,000	28,571,700	12.767	3.278	3.278	3.303	3.117	3.291	9,011,391	3.1706	2.33%
1994-08-23	0	12.90	12.90	12.95	12.90	13.40	2,992,000	39,626,650	13.244	3.204	3.204	3.216	3.204	3.328	12,047,401	3.2892	-3.37%
1994-08-22	0	13.35	13.30	13.35	13.30	13.65	1,612,500	21,583,975	13.385	3.316	3.303	3.316	3.303	3.390	6,492,792	3.3243	-1.48%
1994-08-19	0	13.55	13.50	13.55	13.40	13.65	2,568,000	34,778,650	13.543	3.365	3.353	3.365	3.328	3.390	10,340,149	3.3635	-1.09%
1994-08-18	0	13.70	13.65	13.70	13.65	13.85	1,887,000	25,881,700	13.716	3.402	3.390	3.402	3.390	3.440	7,598,077	3.4063	-0.72%
1994-08-17	0	13.80	13.80	13.85	13.70	14.00	2,409,000	33,332,600	13.837	3.427	3.427	3.440	3.402	3.477	9,699,929	3.4364	1.10%
1994-08-16	0	13.65	13.60	13.65	13.55	13.80	1,341,000	18,306,650	13.651	3.390	3.378	3.390	3.365	3.427	5,399,587	3.3904	-1.80%
1994-08-15	0	13.90	13.85	13.90	13.80	14.05	2,092,000	29,071,250	13.896	3.452	3.440	3.452	3.427	3.489	8,423,517	3.4512	-0.71%
1994-08-12	0	14.00	14.00	14.05	13.85	14.10	2,287,000	31,976,150	13.982	3.477	3.477	3.489	3.440	3.502	9,208,692	3.4724	0.00%
1994-08-11	0	14.00	14.00	14.05	14.00	14.20	1,200,000	16,862,050	14.052	3.477	3.477	3.489	3.477	3.527	4,831,845	3.4898	-1.75%
1994-08-10	0	14.25	14.15	14.25	13.95	14.25	2,724,000	38,318,350	14.067	3.539	3.514	3.539	3.465	3.539	10,968,289	3.4936	2.15%
1994-08-09	0	13.95	13.90	13.95	13.90	14.30	2,875,000	40,369,900	14.042	3.465	3.452	3.465	3.452	3.551	11,576,296	3.4873	-1.76%
1994-08-08	0	14.20	14.20	14.25	14.20	14.35	1,866,000	26,569,150	14.239	3.527	3.527	3.539	3.527	3.564	7,513,519	3.5362	-0.35%
1994-08-05	0	14.25	14.25	14.30	14.20	14.35	2,461,000	35,125,600	14.273	3.539	3.539	3.551	3.527	3.564	9,909,309	3.5447	0.00%
1994-08-04	0	14.25	14.25	14.30	14.05	14.35	3,439,000	48,947,250	14.233	3.539	3.539	3.551	3.489	3.564	13,847,263	3.5348	0.35%
1994-08-03	0	14.20	14.15	14.20	14.15	14.40	3,105,625	44,291,363	14.262	3.527	3.514	3.527	3.514	3.576	12,504,916	3.5419	-0.35%
1994-08-02	0	14.25	14.20	14.30	14.05	14.40	4,352,000	61,848,750	14.212	3.539	3.527	3.551	3.489	3.576	17,523,492	3.5295	1.42%
1994-08-01	0	14.05	14.05	14.10	14.00	14.20	4,289,000	60,323,500	14.065	3.489	3.489	3.502	3.477	3.527	17,269,820	3.4930	1.81%
1994-07-29	0	13.80	13.75	13.80	13.70	14.00	2,169,840	30,022,040	13.836	3.427	3.415	3.427	3.402	3.477	8,736,942	3.4362	0.73%
1994-07-28	0	13.70	13.70	13.75	13.70	14.15	4,826,150	66,967,583	13.876	3.402	3.402	3.415	3.402	3.514	19,432,675	3.4461	-0.36%
1994-07-27	0	13.75	13.75	13.80	13.50	13.80	2,696,500	36,788,325	13.643	3.415	3.415	3.427	3.353	3.427	10,857,559	3.3883	2.23%
1994-07-26	0	13.45	13.45	13.50	13.15	13.60	1,202,000	16,115,000	13.407	3.340	3.340	3.353	3.266	3.378	4,839,898	3.3296	0.75%
1994-07-25	0	13.35	13.30	13.35	13.20	13.45	2,261,500	30,315,550	13.405	3.316	3.303	3.316	3.278	3.340	9,106,015	3.3292	-0.37%
1994-07-22	0	13.40	13.35	13.40	13.10	13.45	2,050,250	27,249,250	13.291	3.328	3.316	3.328	3.253	3.340	8,255,409	3.3008	2.29%
1994-07-21	0	13.10	13.10	13.20	12.75	13.10	1,732,000	22,308,600	12.880	3.253	3.253	3.278	3.166	3.253	6,973,963	3.1988	0.77%
1994-07-20	0	13.00	13.00	13.10	13.00	13.40	1,598,000	21,186,500	13.258	3.229	3.229	3.253	3.229	3.328	6,434,407	3.2927	-1.14%
1994-07-19	0	13.15	13.10	13.15	12.90	13.15	1,443,000	18,775,850	13.012	3.266	3.253	3.266	3.204	3.266	5,810,294	3.2315	0.00%
1994-07-18	0	13.15	13.15	13.20	13.10	13.45	1,104,000	14,640,650	13.261	3.266	3.266	3.278	3.253	3.340	4,445,298	3.2935	-1.13%
1994-07-15	0	13.30	13.35	13.40	13.00	13.35	2,669,000	35,131,050	13.163	3.303	3.316	3.328	3.229	3.316	10,746,829	3.2690	3.91%
1994-07-14	0	12.80	12.70	12.85	12.60	13.10	2,265,000	29,039,050	12.821	3.179	3.154	3.191	3.129	3.253	9,120,108	3.1841	-0.39%
1994-07-13	0	12.85	12.80	12.85	12.60	12.90	1,855,000	23,679,500	12.765	3.191	3.179	3.191	3.129	3.204	7,469,227	3.1703	3.21%
1994-07-12	0	12.45	12.40	12.45	12.00	12.50	1,813,000	22,249,450	12.272	3.092	3.080	3.092	2.980	3.104	7,300,113	3.0478	4.62%
1994-07-11	0	11.90	11.90	11.95	11.80	12.10	974,000	11,673,450	11.985	2.955	2.955	2.968	2.931	3.005	3,921,848	2.9765	0.00%
1994-07-08	0	11.90	11.90	11.95	11.90	12.10	1,432,000	17,183,100	11.999	2.955	2.955	2.968	2.955	3.005	5,766,002	2.9801	-1.65%
1994-07-07	0	12.10	12.10	12.15	11.45	12.15	3,341,000	39,471,600	11.814	3.005	3.005	3.017	2.844	3.017	13,452,662	2.9341	3.86%
1994-07-06	0	11.65	11.65	11.70	11.60	11.85	1,303,000	15,242,050	11.698	2.893	2.893	2.906	2.881	2.943	5,246,579	2.9051	-1.69%
1994-07-05	0	11.85	11.80	11.85	11.80	11.90	554,300	6,557,020	11.829	2.943	2.931	2.943	2.931	2.955	2,231,910	2.9379	1.28%
1994-07-04	0	11.70	11.65	11.70	11.65	11.90	599,000	7,033,300	11.742	2.906	2.893	2.906	2.893	2.955	2,411,896	2.9161	-0.43%
1994-07-01	0	11.75	11.75	11.90	11.60	11.90	2,168,000	25,486,600	11.756	2.918	2.918	2.955	2.881	2.955	8,729,534	2.9196	-2.08%
1994-06-30	0	12.00	12.00	12.10	11.80	12.30	2,556,000	30,663,400	11.997	2.980	2.980	3.005	2.931	3.055	10,291,830	2.9794	1.69%
1994-06-29	0	11.80	11.70	11.80	11.20	11.90	3,422,000	39,126,000	11.434	2.931	2.906	2.931	2.782	2.955	13,778,812	2.8396	1.72%
1994-06-28	0	11.60	11.50	11.70	11.50	12.20	4,385,000	51,383,100	11.718	2.881	2.856	2.906	2.856	3.030	17,656,368	2.9102	-2.52%
1994-06-27	0	11.90	11.90	12.00	11.80	12.10	1,853,261	22,218,428	11.989	2.955	2.955	2.980	2.931	3.005	7,462,225	2.9775	-3.25%
1994-06-24	0	12.30	12.20	12.30	12.20	12.70	1,916,000	23,920,400	12.485	3.055	3.030	3.055	3.030	3.154	7,714,846	3.1006	-3.15%
1994-06-23	0	12.70	12.60	12.80	12.70	12.90	700,000	8,935,400	12.765	3.154	3.129	3.179	3.154	3.204	2,818,576	3.1702	0.79%
1994-06-22	0	12.60	12.50	12.60	12.40	12.80	1,798,000	22,695,600	12.623	3.129	3.104	3.129	3.080	3.179	7,239,715	3.1349	-0.79%
1994-06-21	0	12.70	12.60	12.70	12.50	12.80	1,470,000	18,588,600	12.645	3.154	3.129	3.154	3.104	3.179	5,919,010	3.1405	-1.55%
1994-06-20	0	12.90	12.80	12.90	12.80	12.90	732,000	9,402,500	12.845	3.204	3.179	3.204	3.179	3.204	2,947,426	3.1901	0.00%
1994-06-17	0	12.90	12.80	13.00	12.70	13.00	2,579,000	33,123,200	12.843	3.204	3.179	3.229	3.154	3.229	10,384,441	3.1897	-0.77%
1994-06-16	0	13.00	13.00	13.10	13.00	13.40	2,464,000	32,493,900	13.187	3.229	3.229	3.253	3.229	3.328	9,921,389	3.2751	-2.26%
1994-06-15	0	13.30	13.30	13.40	13.10	13.40	1,939,000	25,818,500	13.315	3.303	3.303	3.328	3.253	3.328	7,807,457	3.3069	1.53%
1994-06-10	0	13.10	13.10	13.30	12.70	13.30	2,067,000	26,820,900	12.976	3.253	3.253	3.303	3.154	3.303	8,322,853	3.2226	-2.24%
1994-06-09	0	13.40	13.40	13.50	13.40	13.60	1,621,000	21,751,600	13.419	3.328	3.328	3.353	3.328	3.378	6,527,018	3.3325	-0.74%
1994-06-08	0	13.50	13.40	13.50	13.40	13.60	1,438,000	19,415,900	13.502	3.353	3.328	3.353	3.328	3.378	5,790,161	3.3533	0.75%
1994-06-07	0	13.40	13.40	13.50	13.20	13.80	1,181,000	15,999,200	13.547	3.328	3.328	3.353	3.278	3.427	4,755,341	3.3645	-1.47%
1994-06-06	0	13.60	13.50	13.60	13.30	13.70	3,262,000	44,053,300	13.505	3.378	3.353	3.378	3.303	3.402	13,134,566	3.3540	2.26%
1994-06-03	0	13.30	13.20	13.30	13.20	13.50	2,837,000	37,756,700	13.309	3.303	3.278	3.303	3.278	3.353	11,423,287	3.3052	-1.48%
1994-06-02	0	13.50	13.40	13.50	13.40	13.90	1,718,000	23,310,200	13.568	3.353	3.328	3.353	3.328	3.452	6,917,592	3.3697	-2.88%
1994-06-01	0	13.90	13.90	14.00	13.90	14.20	1,087,000	15,211,500	13.994	3.452	3.452	3.477	3.452	3.527	4,376,846	3.4754	-0.71%
1994-05-31	0	14.00	14.00	14.10	13.90	14.10	878,800	12,307,500	14.005	3.477	3.477	3.502	3.452	3.502	3,538,521	3.4781	0.00%
1994-05-30	0	14.00	14.00	14.10	13.90	14.10	761,000	10,703,500	14.065	3.477	3.477	3.502	3.452	3.502	3,064,195	3.4931	-0.71%
1994-05-27	0	14.10	14.00	14.10	13.90	14.20	2,745,000	38,465,700	14.013	3.502	3.477	3.502	3.452	3.527	11,052,846	3.4802	0.71%
1994-05-26	0	14.00	14.00	14.10	13.90	14.20	2,026,000	28,478,100	14.056	3.477	3.477	3.502	3.452	3.527	8,157,765	3.4909	-0.71%
1994-05-25	0	14.10	14.10	14.20	14.00	14.30	1,873,250	26,469,225	14.130	3.502	3.502	3.527	3.477	3.551	7,542,712	3.5092	0.71%
1994-05-24	0	14.00	13.80	13.90	13.70	14.00	1,528,000	21,156,900	13.846	3.477	3.427	3.452	3.402	3.477	6,152,550	3.4387	0.72%
1994-05-23	0	13.90	13.90	14.00	13.90	14.40	2,770,250	39,144,350	14.130	3.452	3.452	3.477	3.452	3.576	11,154,516	3.5093	-0.71%
1994-05-20	0	14.00	13.90	14.00	13.70	14.20	4,080,000	57,195,900	14.019	3.477	3.452	3.477	3.402	3.527	16,428,274	3.4816	2.94%
1994-05-19	0	13.60	13.50	13.70	13.50	13.90	3,520,000	48,210,800	13.696	3.378	3.353	3.402	3.353	3.452	14,173,413	3.4015	-2.16%
1994-05-18	0	13.90	13.90	14.00	13.60	14.00	3,219,000	44,457,200	13.811	3.452	3.452	3.477	3.378	3.477	12,961,425	3.4300	4.51%
1994-05-17	0	13.30	13.20	13.30	13.20	13.90	2,809,000	38,205,300	13.601	3.303	3.278	3.303	3.278	3.452	11,310,544	3.3778	-1.48%
1994-05-16	0	13.50	13.50	13.60	13.40	13.70	4,740,000	64,341,500	13.574	3.353	3.353	3.378	3.328	3.402	19,085,789	3.3712	0.75%
1994-05-13	0	13.40	13.40	13.50	13.10	13.50	3,695,000	49,138,300	13.299	3.328	3.328	3.353	3.253	3.353	14,878,057	3.3027	3.08%
1994-05-12	0	13.00	12.90	13.00	12.70	13.20	2,376,000	30,774,700	12.952	3.229	3.204	3.229	3.154	3.278	9,567,053	3.2167	0.00%
1994-05-11	0	13.00	12.90	13.00	12.50	13.10	4,258,000	54,331,800	12.760	3.229	3.204	3.229	3.104	3.253	17,144,997	3.1690	6.56%
1994-05-10	0	12.20	12.20	12.30	11.50	12.30	1,720,000	20,597,400	11.975	3.030	3.030	3.055	2.856	3.055	6,925,645	2.9741	3.39%
1994-05-09	0	11.80	11.70	11.80	11.60	12.00	2,514,000	29,582,500	11.767	2.931	2.906	2.931	2.881	2.980	10,122,716	2.9224	-3.28%
1994-05-06	0	12.20	12.10	12.20	11.60	12.30	3,947,000	47,190,900	11.956	3.030	3.005	3.030	2.881	3.055	15,892,744	2.9693	7.02%
1994-05-05	0	11.40	11.30	11.40	11.20	11.60	6,025,000	68,767,600	11.414	2.831	2.806	2.831	2.782	2.881	24,259,889	2.8346	-2.56%
1994-05-04	0	11.70	11.60	11.70	11.60	12.40	4,061,400	48,540,920	11.952	2.906	2.881	2.906	2.881	3.080	16,353,380	2.9682	-5.65%
1994-05-03	0	12.40	12.30	12.40	12.10	12.90	2,815,500	35,154,750	12.486	3.080	3.055	3.080	3.005	3.204	11,336,717	3.1010	-3.13%
1994-05-02	0	12.80	12.70	12.90	12.70	13.10	1,609,000	20,801,700	12.928	3.179	3.154	3.204	3.154	3.253	6,478,699	3.2108	-3.76%
1994-04-29	0	13.30	13.20	13.30	13.10	13.40	1,421,000	18,807,300	13.235	3.303	3.278	3.303	3.253	3.328	5,721,710	3.2870	-1.48%
1994-04-28	0	13.50	13.50	13.60	13.20	13.60	1,612,000	21,611,200	13.406	3.353	3.353	3.378	3.278	3.378	6,490,779	3.3295	1.50%
1994-04-27	0	13.30	13.30	13.40	13.30	13.70	3,904,000	52,758,300	13.514	3.303	3.303	3.328	3.303	3.402	15,719,603	3.3562	-2.21%
1994-04-26	0	13.60	13.50	13.70	13.40	13.70	5,899,500	80,215,050	13.597	3.378	3.353	3.402	3.328	3.402	23,754,559	3.3768	0.74%
1994-04-25	0	13.50	13.50	13.60	13.40	13.80	2,071,000	28,008,400	13.524	3.353	3.353	3.378	3.328	3.427	8,338,959	3.3587	-2.88%
1994-04-22	0	13.90	13.80	13.90	13.70	13.90	4,100,000	56,577,900	13.799	3.452	3.427	3.452	3.402	3.452	16,508,804	3.4271	3.73%
1994-04-21	0	13.40	13.30	13.50	13.30	13.70	6,376,000	85,716,200	13.444	3.328	3.303	3.353	3.303	3.402	25,673,204	3.3387	-3.60%
1994-04-20	0	13.90	13.90	14.00	13.90	14.30	4,064,000	57,187,700	14.072	3.452	3.452	3.477	3.452	3.551	16,363,849	3.4948	-2.11%
1994-04-19	0	14.20	14.10	14.30	14.10	14.50	4,076,000	58,176,000	14.273	3.527	3.502	3.551	3.502	3.601	16,412,167	3.5447	-3.40%
1994-04-18	0	14.70	14.70	14.80	14.60	15.10	1,699,250	25,126,200	14.787	3.651	3.651	3.676	3.626	3.750	6,842,094	3.6723	-0.68%
1994-04-15	0	14.80	14.70	14.80	14.80	15.00	2,752,000	40,906,300	14.864	3.676	3.651	3.676	3.676	3.725	11,081,032	3.6916	-1.33%
1994-04-14	0	15.00	14.90	15.00	14.90	15.20	2,969,000	44,657,300	15.041	3.725	3.700	3.725	3.700	3.775	11,954,790	3.7355	-0.66%
1994-04-13	0	15.10	15.00	15.20	15.10	15.60	3,133,000	48,004,100	15.322	3.750	3.725	3.775	3.750	3.874	12,615,142	3.8053	-1.31%
1994-04-12	0	15.30	15.20	15.30	15.10	15.40	2,905,000	44,355,000	15.269	3.800	3.775	3.800	3.750	3.825	11,697,092	3.7920	2.00%
1994-04-11	0	15.00	15.00	15.10	14.60	15.10	1,196,000	17,797,500	14.881	3.725	3.725	3.750	3.626	3.750	4,815,739	3.6957	2.04%
1994-04-08	0	14.70	14.70	14.80	14.70	14.80	1,032,500	15,270,600	14.790	3.651	3.651	3.676	3.651	3.676	4,157,400	3.6731	0.00%
1994-04-07	0	14.70	14.70	14.80	14.70	15.00	1,461,605	21,623,391	14.794	3.651	3.651	3.676	3.651	3.725	5,885,208	3.6742	-1.87%
1994-04-06	0	15.20	15.10	15.20	15.10	15.30	1,868,000	28,417,100	15.213	3.720	3.696	3.720	3.696	3.745	7,632,036	3.7234	2.70%
1994-03-31	0	14.80	14.80	14.90	14.50	14.90	1,975,000	29,062,400	14.715	3.622	3.622	3.647	3.549	3.647	8,069,203	3.6016	-0.67%
1994-03-30	0	14.90	14.90	15.10	14.80	15.10	3,209,000	48,142,800	15.002	3.647	3.647	3.696	3.622	3.696	13,110,923	3.6720	-1.97%
1994-03-29	0	15.20	15.20	15.30	14.90	15.30	1,954,000	29,387,100	15.039	3.720	3.720	3.745	3.647	3.745	7,983,404	3.6810	3.40%
1994-03-28	0	14.70	14.60	14.80	14.60	15.20	2,881,100	42,826,060	14.864	3.598	3.573	3.622	3.573	3.720	11,771,231	3.6382	-0.68%
1994-03-25	0	14.80	14.80	14.90	14.70	15.30	2,491,200	37,226,680	14.943	3.622	3.622	3.647	3.598	3.745	10,178,227	3.6575	-1.33%
1994-03-24	0	15.00	15.00	15.10	14.80	15.40	4,241,000	64,112,000	15.117	3.671	3.671	3.696	3.622	3.769	17,327,337	3.7000	-0.66%
1994-03-23	0	15.10	15.00	15.10	14.30	15.20	4,455,100	66,199,260	14.859	3.696	3.671	3.696	3.500	3.720	18,202,079	3.6369	4.14%
1994-03-22	0	14.50	14.50	14.60	13.50	14.60	3,252,750	46,323,425	14.241	3.549	3.549	3.573	3.304	3.573	13,289,671	3.4857	4.32%
1994-03-21	0	13.90	13.80	13.90	13.80	14.70	5,348,000	75,929,100	14.198	3.402	3.378	3.402	3.378	3.598	21,850,176	3.4750	-5.44%
1994-03-18	0	14.70	14.70	14.80	14.50	15.00	3,464,125	51,053,750	14.738	3.598	3.598	3.622	3.549	3.671	14,153,280	3.6072	-2.65%
1994-03-17	0	15.10	15.00	15.10	14.90	15.90	4,531,000	69,150,900	15.262	3.696	3.671	3.696	3.647	3.892	18,512,182	3.7354	-2.58%
1994-03-16	0	15.50	15.50	15.60	15.50	16.30	1,842,000	29,287,200	15.900	3.794	3.794	3.818	3.794	3.990	7,525,809	3.8916	-2.52%
1994-03-15	0	15.90	15.80	16.00	15.80	16.40	2,025,643	32,734,259	16.160	3.892	3.867	3.916	3.867	4.014	8,276,114	3.9553	-1.24%
1994-03-14	0	16.10	16.00	16.20	15.30	16.20	1,163,000	18,112,700	15.574	3.941	3.916	3.965	3.745	3.965	4,751,637	3.8119	1.90%
1994-03-11	0	15.80	15.70	15.80	15.60	16.10	2,809,000	44,403,100	15.807	3.867	3.843	3.867	3.818	3.941	11,476,654	3.8690	-2.47%
1994-03-10	0	16.20	16.20	16.30	16.10	16.60	3,413,000	55,909,000	16.381	3.965	3.965	3.990	3.941	4.063	13,944,400	4.0094	-0.61%
1994-03-09	0	16.30	16.30	16.40	16.10	16.40	2,468,000	40,218,700	16.296	3.990	3.990	4.014	3.941	4.014	10,083,439	3.9886	0.62%
1994-03-08	0	16.20	16.20	16.40	16.10	16.40	3,536,000	57,543,100	16.274	3.965	3.965	4.014	3.941	4.014	14,446,938	3.9831	1.89%
1994-03-07	0	15.90	15.80	16.10	15.80	16.10	2,529,000	40,428,700	15.986	3.892	3.867	3.941	3.867	3.941	10,332,665	3.9127	1.92%
1994-03-04	0	15.60	15.60	15.70	15.40	15.80	3,273,500	51,034,300	15.590	3.818	3.818	3.843	3.769	3.867	13,374,449	3.8158	2.63%
1994-03-03	0	15.20	15.20	15.40	14.80	15.50	4,503,000	68,238,200	15.154	3.720	3.720	3.769	3.622	3.794	18,397,783	3.7090	-1.30%
1994-03-02	0	15.40	15.30	15.40	15.30	15.60	2,704,000	41,774,200	15.449	3.769	3.745	3.769	3.745	3.818	11,047,658	3.7813	-2.53%
1994-03-01	0	15.80	15.80	15.90	15.70	16.30	3,047,000	48,652,300	15.967	3.867	3.867	3.892	3.843	3.990	12,449,044	3.9081	-1.25%
1994-02-28	0	16.00	15.90	16.00	15.70	16.20	1,993,000	31,799,400	15.956	3.916	3.892	3.916	3.843	3.965	8,142,745	3.9052	1.91%
1994-02-25	0	15.70	15.60	15.70	15.10	16.60	4,884,000	75,802,500	15.521	3.843	3.818	3.843	3.696	4.063	19,954,424	3.7988	-3.68%
1994-02-24	0	16.30	16.30	16.40	16.30	17.00	3,747,000	62,604,800	16.708	3.990	3.990	4.014	3.990	4.161	15,309,014	4.0894	-2.98%
1994-02-23	0	16.80	16.80	16.90	16.40	17.00	3,946,625	65,750,150	16.660	4.112	4.112	4.136	4.014	4.161	16,124,617	4.0776	1.20%
1994-02-22	0	16.60	16.40	16.70	15.90	16.70	2,871,000	46,718,800	16.273	4.063	4.014	4.087	3.892	4.087	11,729,965	3.9829	1.84%
1994-02-21	0	16.30	16.20	16.40	16.20	16.70	3,225,000	52,928,900	16.412	3.990	3.965	4.014	3.965	4.087	13,176,293	4.0170	-1.21%
1994-02-18	0	16.50	16.40	16.50	16.40	16.90	4,801,000	79,835,300	16.629	4.039	4.014	4.039	4.014	4.136	19,615,313	4.0700	-0.60%
1994-02-17	0	16.60	16.50	16.80	16.30	17.00	4,239,000	70,378,400	16.603	4.063	4.039	4.112	3.990	4.161	17,319,165	4.0636	-1.78%
1994-02-16	0	16.90	16.80	16.90	16.80	17.70	3,499,000	60,500,300	17.291	4.136	4.112	4.136	4.112	4.332	14,295,768	4.2320	-2.31%
1994-02-15	0	17.30	17.20	17.40	17.10	17.60	2,733,000	47,353,000	17.326	4.234	4.210	4.259	4.185	4.308	11,166,143	4.2408	-0.57%
1994-02-14	0	17.40	17.30	17.40	17.20	17.90	2,941,561	51,691,681	17.573	4.259	4.234	4.259	4.210	4.381	12,018,255	4.3011	-3.87%
1994-02-09	0	18.10	18.00	18.30	18.00	18.40	1,081,000	19,785,000	18.302	4.430	4.406	4.479	4.406	4.504	4,416,612	4.4797	0.56%
1994-02-08	0	18.00	18.00	18.20	17.50	18.40	3,299,200	59,155,560	17.930	4.406	4.406	4.455	4.283	4.504	13,479,450	4.3886	0.56%
1994-02-07	0	17.90	17.90	18.10	17.80	18.90	4,254,000	78,390,700	18.428	4.381	4.381	4.430	4.357	4.626	17,380,450	4.5103	-6.28%
1994-02-04	0	19.10	19.10	19.20	18.70	19.40	7,103,750	135,635,950	19.094	4.675	4.675	4.699	4.577	4.748	29,023,595	4.6733	1.60%
1994-02-03	0	18.80	18.80	18.90	18.70	19.20	4,788,000	90,563,700	18.915	4.601	4.601	4.626	4.577	4.699	19,562,199	4.6295	0.53%
1994-02-02	0	18.70	18.70	18.90	18.70	19.20	5,216,500	99,280,450	19.032	4.577	4.577	4.626	4.577	4.699	21,312,910	4.6582	-1.58%
1994-02-01	0	19.00	18.90	19.10	18.30	19.10	3,884,000	72,944,100	18.781	4.650	4.626	4.675	4.479	4.675	15,868,752	4.5967	2.15%
1994-01-31	0	18.60	18.60	18.70	18.40	18.80	2,353,375	43,823,163	18.621	4.552	4.552	4.577	4.504	4.601	9,615,119	4.5577	0.00%
1994-01-28	0	18.60	18.50	18.60	18.50	19.30	4,046,100	75,845,450	18.745	4.552	4.528	4.552	4.528	4.724	16,531,039	4.5881	-1.59%
1994-01-27	0	18.90	18.80	18.90	18.70	19.00	5,115,000	96,351,000	18.837	4.626	4.601	4.626	4.577	4.650	20,898,214	4.6105	0.53%
1994-01-26	0	18.80	18.80	18.90	18.50	19.00	4,065,000	76,094,500	18.719	4.601	4.601	4.626	4.528	4.650	16,608,258	4.5817	-1.57%
1994-01-25	0	19.10	19.00	19.10	18.60	19.70	3,164,800	60,838,460	19.223	4.675	4.650	4.675	4.552	4.822	12,930,336	4.7051	-2.55%
1994-01-24	0	19.60	19.40	19.80	19.40	19.90	5,315,000	104,056,600	19.578	4.797	4.748	4.846	4.748	4.871	21,715,349	4.7918	1.55%
1994-01-21	0	19.30	19.20	19.40	18.40	19.40	5,247,250	99,107,975	18.888	4.724	4.699	4.748	4.504	4.748	21,438,544	4.6229	3.21%
1994-01-20	0	18.70	18.60	18.90	18.50	19.40	5,094,100	97,023,680	19.046	4.577	4.552	4.626	4.528	4.748	20,812,824	4.6617	-0.53%
1994-01-19	0	18.80	18.70	18.90	18.60	19.00	3,834,439	72,137,634	18.813	4.601	4.577	4.626	4.552	4.650	15,666,262	4.6046	1.08%
1994-01-18	0	18.60	18.60	18.70	18.30	19.20	3,134,000	58,924,800	18.802	4.552	4.552	4.577	4.479	4.699	12,804,497	4.6019	1.64%
1994-01-17	0	18.30	18.30	18.40	18.00	18.60	2,287,000	42,024,900	18.376	4.479	4.479	4.504	4.406	4.552	9,343,933	4.4976	1.10%
1994-01-14	0	18.10	18.00	18.20	17.30	18.20	3,375,000	60,288,200	17.863	4.430	4.406	4.455	4.234	4.455	13,789,144	4.3721	7.74%
1994-01-13	0	16.80	16.70	16.80	16.70	18.90	8,706,374	153,667,370	17.650	4.112	4.087	4.112	4.087	4.626	35,571,392	4.3200	-11.58%
1994-01-12	0	19.00	18.90	19.00	18.60	19.60	5,508,000	104,966,000	19.057	4.650	4.626	4.650	4.552	4.797	22,503,884	4.6644	-3.55%
1994-01-11	0	19.70	19.60	19.70	19.40	20.00	9,514,500	187,354,450	19.691	4.822	4.797	4.822	4.748	4.895	38,873,130	4.8196	0.00%
1994-01-10	0	19.70	19.70	19.80	19.00	20.00	8,966,000	173,720,600	19.375	4.822	4.822	4.846	4.650	4.895	36,632,139	4.7423	5.35%
1994-01-07	0	18.70	18.60	18.80	18.00	19.30	13,995,500	260,999,900	18.649	4.577	4.552	4.601	4.406	4.724	57,181,028	4.5644	-4.10%
1994-01-06	0	19.50	19.10	19.50	19.10	21.20	11,946,500	244,384,950	20.457	4.773	4.675	4.773	4.675	5.189	48,809,485	5.0069	-8.02%
1994-01-05	0	21.20	21.20	21.30	20.50	21.70	7,865,750	165,773,025	21.075	5.189	5.189	5.213	5.018	5.311	32,136,878	5.1583	1.44%
1994-01-04	0	20.90	20.80	20.90	20.70	21.90	12,919,340	276,218,386	21.380	5.115	5.091	5.115	5.066	5.360	52,784,191	5.2330	2.45%
1994-01-03	0	20.40	20.40	20.70	19.20	20.70	9,134,000	179,478,100	19.649	4.993	4.993	5.066	4.699	5.066	37,318,532	4.8094

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.