HAIER ELECTRONICS GROUP CO., LTD.: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01169	1997-12-23	2020-12-11	2020-12-23	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2020-12-22	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	36.65	-	-	-	-	0	-	0.00%
2020-12-11	0	36.65	36.65	36.70	36.60	37.80	24,648,893	910,706,082	36.947	36.65	36.65	36.70	36.60	37.80	24,648,893	36.947	-1.87%
2020-12-10	0	37.35	37.35	37.40	36.50	38.20	16,030,190	597,812,746	37.293	37.35	37.35	37.40	36.50	38.20	16,030,190	37.293	-2.99%
2020-12-09	0	38.50	38.45	38.50	37.50	40.25	10,661,038	411,191,370	38.570	38.50	38.45	38.50	37.50	40.25	10,661,038	38.570	-2.65%
2020-12-08	0	39.55	39.55	39.65	37.90	40.00	9,840,057	383,758,481	39.000	39.55	39.55	39.65	37.90	40.00	9,840,057	39.000	4.08%
2020-12-07	0	38.00	37.80	38.00	37.60	39.00	6,548,665	249,138,676	38.044	38.00	37.80	38.00	37.60	39.00	6,548,665	38.044	-0.91%
2020-12-04	0	38.35	38.30	38.35	37.85	39.00	9,615,895	372,251,369	38.712	38.35	38.30	38.35	37.85	39.00	9,615,895	38.712	-0.39%
2020-12-03	0	38.50	38.45	38.50	37.75	38.60	6,349,928	242,831,145	38.242	38.50	38.45	38.50	37.75	38.60	6,349,928	38.242	-0.26%
2020-12-02	0	38.60	38.55	38.60	37.75	39.30	8,972,404	346,039,271	38.567	38.60	38.55	38.60	37.75	39.30	8,972,404	38.567	0.78%
2020-12-01	0	38.30	38.20	38.30	37.05	39.30	11,480,200	437,093,098	38.074	38.30	38.20	38.30	37.05	39.30	11,480,200	38.074	3.65%
2020-11-30	0	36.95	36.95	37.50	36.95	38.50	14,709,090	549,194,496	37.337	36.95	36.95	37.50	36.95	38.50	14,709,090	37.337	-2.51%
2020-11-27	0	37.90	37.90	37.95	37.00	38.50	6,102,260	231,596,100	37.953	37.90	37.90	37.95	37.00	38.50	6,102,260	37.953	1.47%
2020-11-26	0	37.35	37.35	37.40	36.60	38.50	8,663,434	322,040,001	37.172	37.35	37.35	37.40	36.60	38.50	8,663,434	37.172	-1.06%
2020-11-25	0	37.75	37.70	37.75	37.65	39.55	9,623,492	372,137,114	38.670	37.75	37.70	37.75	37.65	39.55	9,623,492	38.670	-1.69%
2020-11-24	0	38.40	38.35	38.40	38.10	39.60	10,042,681	387,015,998	38.537	38.40	38.35	38.40	38.10	39.60	10,042,681	38.537	-1.92%
2020-11-23	0	39.15	39.10	39.15	38.25	39.95	9,214,480	361,527,955	39.235	39.15	39.10	39.15	38.25	39.95	9,214,480	39.235	1.69%
2020-11-20	0	38.50	38.45	38.50	38.40	39.85	8,023,701	312,395,985	38.934	38.50	38.45	38.50	38.40	39.85	8,023,701	38.934	0.00%
2020-11-19	0	38.50	38.45	38.50	37.35	39.25	12,662,480	486,495,349	38.420	38.50	38.45	38.50	37.35	39.25	12,662,480	38.420	1.45%
2020-11-18	0	37.95	37.85	37.95	37.00	38.75	15,829,654	600,414,519	37.930	37.95	37.85	37.95	37.00	38.75	15,829,654	37.930	0.13%
2020-11-17	0	37.90	37.85	37.90	37.80	39.00	20,542,583	786,551,174	38.289	37.90	37.85	37.90	37.80	39.00	20,542,583	38.289	-1.30%
2020-11-16	0	38.40	38.30	38.40	36.75	38.65	17,653,968	664,981,003	37.668	38.40	38.30	38.40	36.75	38.65	17,653,968	37.668	4.92%
2020-11-13	0	36.60	36.55	36.60	35.30	37.15	15,986,020	580,596,360	36.319	36.60	36.55	36.60	35.30	37.15	15,986,020	36.319	1.95%
2020-11-12	0	35.90	35.75	35.90	34.25	36.75	11,192,591	398,789,833	35.630	35.90	35.75	35.90	34.25	36.75	11,192,591	35.630	3.76%
2020-11-11	0	34.60	34.60	34.65	34.40	36.65	11,955,920	423,334,892	35.408	34.60	34.60	34.65	34.40	36.65	11,955,920	35.408	-2.95%
2020-11-10	0	35.65	35.60	35.65	34.60	35.95	15,187,964	536,551,792	35.327	35.65	35.60	35.65	34.60	35.95	15,187,964	35.327	2.15%
2020-11-09	0	34.90	34.80	34.90	33.90	35.45	12,661,284	442,619,335	34.959	34.90	34.80	34.90	33.90	35.45	12,661,284	34.958	1.45%
2020-11-06	0	34.40	34.35	34.40	32.50	34.80	18,755,410	635,829,752	33.901	34.40	34.35	34.40	32.50	34.80	18,755,410	33.901	4.56%
2020-11-05	0	32.90	32.70	32.90	31.95	33.00	9,245,984	301,514,912	32.610	32.90	32.70	32.90	31.95	33.00	9,245,984	32.610	3.13%
2020-11-04	0	31.90	31.90	31.95	30.80	32.25	7,553,327	240,999,984	31.907	31.90	31.90	31.95	30.80	32.25	7,553,327	31.906	1.92%
2020-11-03	0	31.30	31.30	31.35	30.65	31.80	7,187,696	226,077,406	31.453	31.30	31.30	31.35	30.65	31.80	7,187,696	31.453	-0.79%
2020-11-02	0	31.55	31.50	31.55	29.45	31.60	17,688,683	544,602,619	30.788	31.55	31.50	31.55	29.45	31.60	17,688,683	30.788	7.31%
2020-10-30	0	29.40	29.25	29.40	29.00	31.70	10,737,621	324,296,295	30.202	29.40	29.25	29.40	29.00	31.70	10,737,621	30.202	-2.81%
2020-10-29	0	30.25	30.20	30.25	28.80	30.40	8,254,739	246,782,929	29.896	30.25	30.20	30.25	28.80	30.40	8,254,739	29.896	2.54%
2020-10-28	0	29.50	29.50	29.55	28.40	29.85	9,715,456	286,446,527	29.484	29.50	29.50	29.55	28.40	29.85	9,715,456	29.484	1.90%
2020-10-27	0	28.95	28.90	28.95	28.05	29.35	7,027,222	202,322,951	28.791	28.95	28.90	28.95	28.05	29.35	7,027,222	28.791	2.84%
2020-10-23	0	28.15	28.15	28.20	27.80	28.50	5,427,791	151,860,439	27.978	28.15	28.15	28.20	27.80	28.50	5,427,791	27.978	0.18%
2020-10-22	0	28.10	28.10	28.15	27.25	28.70	3,906,252	110,054,956	28.174	28.10	28.10	28.15	27.25	28.70	3,906,252	28.174	-1.58%
2020-10-21	0	28.55	28.50	28.55	28.30	29.00	4,239,395	121,377,912	28.631	28.55	28.50	28.55	28.30	29.00	4,239,395	28.631	0.00%
2020-10-20	0	28.55	28.40	28.55	28.15	29.35	2,787,443	79,397,796	28.484	28.55	28.40	28.55	28.15	29.35	2,787,443	28.484	0.35%
2020-10-19	0	28.45	28.30	28.45	28.30	29.00	4,316,131	123,816,096	28.687	28.45	28.30	28.45	28.30	29.00	4,316,131	28.687	0.18%
2020-10-16	0	28.40	28.35	28.40	28.10	28.75	4,283,250	121,675,348	28.407	28.40	28.35	28.40	28.10	28.75	4,283,250	28.407	-0.87%
2020-10-15	0	28.65	28.60	28.65	28.25	29.15	4,680,303	134,190,631	28.671	28.65	28.60	28.65	28.25	29.15	4,680,303	28.671	-1.72%
2020-10-14	0	29.15	29.05	29.15	27.90	29.15	9,855,020	283,929,479	28.811	29.15	29.05	29.15	27.90	29.15	9,855,020	28.811	4.48%
2020-10-12	0	27.90	27.90	28.00	27.30	28.10	7,075,610	197,213,339	27.872	27.90	27.90	28.00	27.30	28.10	7,075,610	27.872	-0.18%
2020-10-09	0	27.95	27.95	28.00	27.85	28.55	4,444,981	125,486,262	28.231	27.95	27.95	28.00	27.85	28.55	4,444,981	28.231	-1.93%
2020-10-08	0	28.50	28.45	28.50	28.15	28.75	1,134,052	32,166,174	28.364	28.50	28.45	28.50	28.15	28.75	1,134,052	28.364	-0.18%
2020-10-07	0	28.55	28.50	28.55	28.25	28.80	4,527,638	129,491,607	28.600	28.55	28.50	28.55	28.25	28.80	4,527,638	28.600	-0.35%
2020-10-06	0	28.65	28.60	28.65	28.10	28.80	3,491,509	99,952,604	28.627	28.65	28.60	28.65	28.10	28.80	3,491,509	28.627	1.06%
2020-10-05	0	28.35	28.25	28.35	28.10	28.85	2,990,168	84,611,127	28.296	28.35	28.25	28.35	28.10	28.85	2,990,168	28.296	1.25%
2020-09-30	0	28.00	27.95	28.00	27.10	28.20	3,692,268	102,652,943	27.802	28.00	27.95	28.00	27.10	28.20	3,692,268	27.802	2.00%
2020-09-29	0	27.45	27.40	27.45	27.00	27.60	5,230,127	142,309,799	27.210	27.45	27.40	27.45	27.00	27.60	5,230,127	27.210	0.92%
2020-09-28	0	27.20	27.15	27.20	26.20	27.25	4,633,673	124,002,176	26.761	27.20	27.15	27.20	26.20	27.25	4,633,673	26.761	2.64%
2020-09-25	0	26.50	26.50	26.60	26.30	27.45	4,929,419	131,509,205	26.678	26.50	26.50	26.60	26.30	27.45	4,929,419	26.678	-2.21%
2020-09-24	0	27.10	27.10	27.15	27.00	28.00	3,201,417	87,323,682	27.277	27.10	27.10	27.15	27.00	28.00	3,201,417	27.277	-1.45%
2020-09-23	0	27.50	27.50	27.55	26.20	27.65	5,037,873	137,285,850	27.251	27.50	27.50	27.55	26.20	27.65	5,037,873	27.251	2.80%
2020-09-22	0	26.75	26.75	26.90	26.35	27.25	9,566,951	257,476,182	26.913	26.75	26.75	26.90	26.35	27.25	9,566,951	26.913	-0.93%
2020-09-21	0	27.00	26.95	27.10	26.70	27.50	7,875,809	213,570,872	27.117	27.00	26.95	27.10	26.70	27.50	7,875,809	27.117	-0.18%
2020-09-18	0	27.05	27.05	27.10	26.30	27.40	7,814,218	210,897,002	26.989	27.05	27.05	27.10	26.30	27.40	7,814,218	26.989	0.93%
2020-09-17	0	26.80	26.80	26.85	26.30	27.25	4,438,938	118,511,861	26.698	26.80	26.80	26.85	26.30	27.25	4,438,938	26.698	0.19%
2020-09-16	0	26.75	26.75	26.85	25.95	27.35	6,047,191	163,006,212	26.956	26.75	26.75	26.85	25.95	27.35	6,047,191	26.956	1.71%
2020-09-15	0	26.30	26.25	26.30	25.70	26.70	5,598,493	147,130,605	26.280	26.30	26.25	26.30	25.70	26.70	5,598,493	26.280	0.00%
2020-09-14	0	26.30	26.25	26.30	25.60	26.60	6,627,895	174,086,764	26.266	26.30	26.25	26.30	25.60	26.60	6,627,895	26.266	2.33%
2020-09-11	0	25.70	25.65	25.70	25.40	26.30	5,862,998	150,787,564	25.719	25.70	25.65	25.70	25.40	26.30	5,862,998	25.719	-0.96%
2020-09-10	0	25.95	25.85	25.95	25.45	26.40	5,664,076	147,005,889	25.954	25.95	25.85	25.95	25.45	26.40	5,664,076	25.954	1.96%
2020-09-09	0	25.45	25.40	25.45	25.35	26.10	5,459,561	139,967,906	25.637	25.45	25.40	25.45	25.35	26.10	5,459,561	25.637	-2.86%
2020-09-08	0	26.20	26.20	26.25	26.05	26.75	5,557,144	146,192,900	26.307	26.20	26.20	26.25	26.05	26.75	5,557,144	26.307	-1.32%
2020-09-07	0	26.55	26.50	26.55	26.30	27.55	3,464,505	93,093,798	26.871	26.55	26.50	26.55	26.30	27.55	3,464,505	26.871	-2.39%
2020-09-04	0	27.20	27.20	27.25	26.80	27.55	8,045,418	218,803,578	27.196	27.20	27.20	27.25	26.80	27.55	8,045,418	27.196	-0.55%
2020-09-03	0	27.35	27.35	27.40	26.35	27.55	6,423,544	174,121,185	27.107	27.35	27.35	27.40	26.35	27.55	6,423,544	27.107	-0.55%
2020-09-02	0	27.50	27.50	27.55	26.70	27.95	5,514,309	151,861,732	27.540	27.50	27.50	27.55	26.70	27.95	5,514,309	27.540	1.10%
2020-09-01	0	27.20	27.20	27.40	26.15	27.50	10,949,885	297,268,196	27.148	27.20	27.20	27.40	26.15	27.50	10,949,885	27.148	2.45%
2020-08-31	0	26.55	26.55	26.85	26.55	28.10	17,114,955	465,058,147	27.173	26.55	26.55	26.85	26.55	28.10	17,114,955	27.173	-5.35%
2020-08-28	0	28.05	28.05	28.10	27.60	28.20	9,284,303	259,127,833	27.910	28.05	28.05	28.10	27.60	28.20	9,284,303	27.910	0.36%
2020-08-27	0	27.95	27.95	28.00	27.45	28.05	5,378,055	149,580,515	27.813	27.95	27.95	28.00	27.45	28.05	5,378,055	27.813	-0.53%
2020-08-26	0	28.10	28.10	28.15	27.85	28.60	4,445,249	125,159,195	28.156	28.10	28.10	28.15	27.85	28.60	4,445,249	28.156	-2.26%
2020-08-25	0	28.75	28.65	28.75	28.00	28.90	6,285,400	179,441,964	28.549	28.75	28.65	28.75	28.00	28.90	6,285,400	28.549	0.88%
2020-08-24	0	28.50	28.45	28.50	27.95	28.95	4,767,040	134,803,674	28.278	28.50	28.45	28.50	27.95	28.95	4,767,040	28.278	-0.35%
2020-08-21	0	28.60	28.55	28.60	27.85	28.70	5,329,047	151,452,497	28.420	28.60	28.55	28.60	27.85	28.70	5,329,047	28.420	-0.35%
2020-08-20	0	28.70	28.70	28.75	28.45	29.40	5,135,010	147,886,023	28.800	28.70	28.70	28.75	28.45	29.40	5,135,010	28.800	-2.55%
2020-08-19	0	29.45	29.45	29.65	29.00	29.90	4,267,440	126,125,946	29.555	29.45	29.45	29.65	29.00	29.90	4,267,440	29.555	-1.01%
2020-08-18	0	29.75	29.45	29.75	29.05	30.30	7,728,146	228,658,781	29.588	29.75	29.45	29.75	29.05	30.30	7,728,146	29.588	-0.34%
2020-08-17	0	29.85	29.85	29.90	28.55	30.90	14,064,125	424,592,584	30.190	29.85	29.85	29.90	28.55	30.90	14,064,125	30.190	3.47%
2020-08-14	0	28.85	28.80	28.85	27.75	29.15	14,431,862	414,180,163	28.699	28.85	28.80	28.85	27.75	29.15	14,431,862	28.699	3.41%
2020-08-13	0	27.90	27.85	27.90	26.80	28.20	10,648,486	292,415,756	27.461	27.90	27.85	27.90	26.80	28.20	10,648,486	27.461	3.33%
2020-08-12	0	27.00	27.00	27.20	26.75	27.90	8,548,935	232,701,363	27.220	27.00	27.00	27.20	26.75	27.90	8,548,935	27.220	-3.05%
2020-08-11	0	27.85	27.80	27.85	27.40	28.70	10,334,806	288,584,181	27.924	27.85	27.80	27.85	27.40	28.70	10,334,806	27.924	-1.42%
2020-08-10	0	28.25	28.25	28.30	27.50	28.70	11,086,546	311,144,492	28.065	28.25	28.25	28.30	27.50	28.70	11,086,546	28.065	0.53%
2020-08-07	0	28.10	28.10	28.15	27.70	28.80	13,240,934	372,375,818	28.123	28.10	28.10	28.15	27.70	28.80	13,240,934	28.123	-2.43%
2020-08-06	0	28.80	28.75	28.80	28.20	29.55	11,915,928	341,648,833	28.672	28.80	28.75	28.80	28.20	29.55	11,915,928	28.672	-3.68%
2020-08-05	0	29.90	29.85	29.90	28.65	29.95	20,734,735	609,938,646	29.416	29.90	29.85	29.90	28.65	29.95	20,734,735	29.416	2.05%
2020-08-04	0	29.30	29.30	29.40	28.35	30.15	28,509,051	833,925,891	29.251	29.30	29.30	29.40	28.35	30.15	28,509,051	29.251	1.56%
2020-08-03	0	28.85	28.85	28.95	27.25	29.35	58,973,868	1,690,604,200	28.667	28.85	28.85	28.95	27.25	29.35	58,973,868	28.667	7.45%
2020-07-31	1	-	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2020-07-29	0	26.85	26.85	26.90	26.10	26.95	12,831,517	342,078,187	26.659	26.85	26.85	26.90	26.10	26.95	12,831,517	26.659	3.47%
2020-07-28	0	25.95	25.90	25.95	25.00	26.30	5,852,196	150,596,212	25.733	25.95	25.90	25.95	25.00	26.30	5,852,196	25.733	4.22%
2020-07-27	0	24.90	24.90	24.95	24.65	25.45	5,008,170	125,031,721	24.966	24.90	24.90	24.95	24.65	25.45	5,008,170	24.966	0.40%
2020-07-24	0	24.80	24.75	24.80	23.85	25.05	5,962,200	147,621,190	24.760	24.80	24.75	24.80	23.85	25.05	5,962,200	24.760	-1.00%
2020-07-23	0	25.05	25.05	25.10	24.85	25.70	3,720,013	93,569,275	25.153	25.05	25.05	25.10	24.85	25.70	3,720,013	25.153	-1.76%
2020-07-22	0	25.50	25.45	25.50	25.25	26.05	5,969,483	153,467,117	25.709	25.50	25.45	25.50	25.25	26.05	5,969,483	25.709	0.79%
2020-07-21	0	25.30	25.20	25.30	24.90	26.20	7,961,026	201,314,277	25.288	25.30	25.20	25.30	24.90	26.20	7,961,026	25.287	-1.56%
2020-07-20	0	25.70	25.65	25.70	25.30	26.90	7,504,675	194,738,503	25.949	25.70	25.65	25.70	25.30	26.90	7,504,675	25.949	-2.65%
2020-07-17	0	26.40	26.40	26.45	24.80	26.75	12,379,235	319,583,852	25.816	26.40	26.40	26.45	24.80	26.75	12,379,235	25.816	6.67%
2020-07-16	0	24.75	24.65	24.75	24.50	25.50	7,525,749	188,528,935	25.051	24.75	24.65	24.75	24.50	25.50	7,525,749	25.051	-0.60%
2020-07-15	0	24.90	24.85	24.90	23.80	24.90	5,945,281	145,949,042	24.549	24.90	24.85	24.90	23.80	24.90	5,945,281	24.549	4.18%
2020-07-14	0	23.90	23.75	23.90	23.60	24.45	3,739,942	89,565,183	23.948	23.90	23.75	23.90	23.60	24.45	3,739,942	23.948	-1.04%
2020-07-13	0	24.15	24.15	24.20	23.65	24.60	3,099,041	75,005,563	24.203	24.15	24.15	24.20	23.65	24.60	3,099,041	24.203	-0.62%
2020-07-10	0	24.30	24.15	24.30	24.10	24.90	5,902,757	144,274,968	24.442	24.30	24.15	24.30	24.10	24.90	5,902,757	24.442	-1.42%
2020-07-09	0	24.65	24.60	24.65	23.95	24.75	5,444,417	133,039,351	24.436	24.65	24.60	24.65	23.95	24.75	5,444,417	24.436	1.02%
2020-07-08	0	24.40	24.40	24.45	23.75	24.60	4,543,548	110,691,984	24.363	24.40	24.40	24.45	23.75	24.60	4,543,548	24.362	0.41%
2020-07-07	0	24.30	24.25	24.30	24.10	25.30	7,394,806	182,865,012	24.729	24.30	24.25	24.30	24.10	25.30	7,394,806	24.729	0.00%
2020-07-06	0	24.30	24.25	24.30	23.90	24.35	5,488,812	132,532,227	24.146	24.30	24.25	24.30	23.90	24.35	5,488,812	24.146	0.83%
2020-07-03	0	24.10	24.05	24.10	23.35	24.35	2,979,642	70,906,921	23.797	24.10	24.05	24.10	23.35	24.35	2,979,642	23.797	1.26%
2020-07-02	0	23.80	23.60	23.80	23.00	23.85	6,529,240	153,131,475	23.453	23.80	23.60	23.80	23.00	23.85	6,529,240	23.453	1.49%
2020-06-30	0	23.45	23.45	23.60	22.90	23.85	5,121,948	120,154,017	23.459	23.45	23.45	23.60	22.90	23.85	5,121,948	23.459	1.52%
2020-06-29	0	23.10	23.10	23.15	22.80	24.00	3,692,961	85,835,485	23.243	23.10	23.10	23.15	22.80	24.00	3,692,961	23.243	-1.70%
2020-06-26	0	23.50	23.50	23.55	22.75	23.95	2,661,042	62,559,970	23.510	23.50	23.50	23.55	22.75	23.95	2,661,042	23.510	-2.12%
2020-06-24	0	24.50	24.50	24.55	23.80	24.95	3,355,330	82,535,352	24.598	24.01	24.01	24.06	23.32	24.45	3,423,806	24.106	-1.21%
2020-06-23	0	24.80	24.80	24.85	24.35	25.40	5,334,841	132,334,069	24.806	24.30	24.30	24.35	23.86	24.89	5,443,715	24.310	0.40%
2020-06-22	0	24.70	24.65	24.70	23.70	24.90	5,245,315	127,992,845	24.401	24.21	24.16	24.21	23.23	24.40	5,352,362	23.913	-0.60%
2020-06-19	0	24.85	24.80	24.85	23.55	24.85	8,010,520	196,473,047	24.527	24.35	24.30	24.35	23.08	24.35	8,174,000	24.036	3.76%
2020-06-18	0	23.95	23.90	23.95	23.25	24.40	3,999,199	95,707,191	23.932	23.47	23.42	23.47	22.79	23.91	4,080,815	23.453	3.23%
2020-06-17	0	23.20	23.20	23.30	22.60	23.40	4,653,625	107,463,333	23.092	22.74	22.74	22.83	22.15	22.93	4,748,597	22.631	3.34%
2020-06-16	0	22.45	22.45	22.50	22.25	22.65	2,762,094	62,060,467	22.469	22.00	22.00	22.05	21.81	22.20	2,818,463	22.019	1.35%
2020-06-15	0	22.15	22.15	22.20	22.10	22.90	3,873,568	86,889,001	22.431	21.71	21.71	21.76	21.66	22.44	3,952,620	21.983	-2.85%
2020-06-12	0	22.80	22.75	22.80	22.10	22.85	3,238,120	73,336,932	22.648	22.34	22.30	22.34	21.66	22.39	3,304,204	22.195	-0.22%
2020-06-11	0	22.85	22.85	22.90	22.75	23.65	3,301,442	76,330,124	23.120	22.39	22.39	22.44	22.30	23.18	3,368,818	22.658	-2.35%
2020-06-10	0	23.40	23.35	23.40	22.90	23.45	3,840,011	89,238,781	23.239	22.93	22.88	22.93	22.44	22.98	3,918,379	22.774	0.86%
2020-06-09	0	23.20	23.20	23.25	22.45	23.20	4,328,114	99,223,136	22.925	22.74	22.74	22.79	22.00	22.74	4,416,443	22.467	1.53%
2020-06-08	0	22.85	22.85	22.90	22.40	22.95	1,907,616	43,427,367	22.765	22.39	22.39	22.44	21.95	22.49	1,946,547	22.310	0.88%
2020-06-05	0	22.65	22.60	22.65	22.20	22.70	3,493,569	78,676,478	22.520	22.20	22.15	22.20	21.76	22.25	3,564,866	22.070	2.26%
2020-06-04	0	22.15	22.10	22.15	21.85	23.15	3,252,207	71,935,827	22.119	21.71	21.66	21.71	21.41	22.69	3,318,579	21.677	0.00%
2020-06-03	0	22.15	22.10	22.15	21.85	22.55	2,940,154	65,065,419	22.130	21.71	21.66	21.71	21.41	22.10	3,000,157	21.687	0.45%
2020-06-02	0	22.05	22.00	22.05	21.15	22.15	2,854,735	62,125,711	21.762	21.61	21.56	21.61	20.73	21.71	2,912,995	21.327	2.80%
2020-06-01	0	21.45	21.40	21.45	21.15	21.85	3,187,823	68,424,746	21.464	21.02	20.97	21.02	20.73	21.41	3,252,881	21.035	-0.69%
2020-05-29	0	21.60	21.55	21.60	20.55	21.60	9,691,347	207,692,140	21.431	21.17	21.12	21.17	20.14	21.17	9,889,130	21.002	2.86%
2020-05-28	0	21.00	20.80	21.00	20.30	21.10	3,554,951	73,570,014	20.695	20.58	20.38	20.58	19.89	20.68	3,627,501	20.281	1.69%
2020-05-27	0	20.65	20.60	20.65	20.35	21.25	5,120,170	105,126,719	20.532	20.24	20.19	20.24	19.94	20.83	5,224,663	20.121	0.00%
2020-05-26	0	20.65	20.65	20.70	20.45	20.90	1,256,628	25,940,838	20.643	20.24	20.24	20.29	20.04	20.48	1,282,273	20.230	2.23%
2020-05-25	0	20.20	20.20	20.35	19.86	20.55	1,652,259	33,206,300	20.098	19.80	19.80	19.94	19.46	20.14	1,685,979	19.696	-0.74%
2020-05-22	0	20.35	20.30	20.35	20.20	20.75	2,888,261	58,657,183	20.309	19.94	19.89	19.94	19.80	20.34	2,947,205	19.903	-2.40%
2020-05-21	0	20.85	20.85	20.90	20.75	21.45	1,572,297	32,880,634	20.913	20.43	20.43	20.48	20.34	21.02	1,604,385	20.494	-1.65%
2020-05-20	0	21.20	21.05	21.20	20.50	21.20	4,289,947	89,293,017	20.815	20.78	20.63	20.78	20.09	20.78	4,377,497	20.398	3.67%
2020-05-19	0	20.45	20.45	20.50	20.35	21.00	2,953,419	60,591,926	20.516	20.04	20.04	20.09	19.94	20.58	3,013,693	20.106	-0.97%
2020-05-18	0	20.65	20.60	20.65	20.15	20.80	2,592,091	53,176,133	20.515	20.24	20.19	20.24	19.75	20.38	2,644,991	20.104	0.98%
2020-05-15	0	20.45	20.40	20.45	20.00	20.60	5,917,922	119,699,717	20.227	20.04	19.99	20.04	19.60	20.19	6,038,696	19.822	-0.49%
2020-05-14	0	20.55	20.50	20.55	20.30	20.90	3,417,614	70,301,998	20.571	20.14	20.09	20.14	19.89	20.48	3,487,361	20.159	-1.67%
2020-05-13	0	20.90	20.85	20.90	20.65	21.15	3,113,054	64,950,303	20.864	20.48	20.43	20.48	20.24	20.73	3,176,586	20.447	-2.11%
2020-05-12	0	21.35	21.35	21.40	21.15	21.65	1,681,648	35,920,592	21.360	20.92	20.92	20.97	20.73	21.22	1,715,967	20.933	-1.16%
2020-05-11	0	21.60	21.55	21.60	21.30	22.00	2,657,391	57,181,528	21.518	21.17	21.12	21.17	20.87	21.56	2,711,623	21.088	0.47%
2020-05-08	0	21.50	21.50	21.55	20.85	21.55	2,708,146	57,639,381	21.284	21.07	21.07	21.12	20.43	21.12	2,763,414	20.858	1.42%
2020-05-07	0	21.20	21.15	21.20	20.95	21.40	2,678,277	56,526,220	21.105	20.78	20.73	20.78	20.53	20.97	2,732,936	20.683	-0.24%
2020-05-06	0	21.25	21.20	21.25	21.20	21.75	3,467,010	74,193,171	21.400	20.83	20.78	20.83	20.78	21.32	3,537,765	20.972	-0.70%
2020-05-05	0	21.40	21.40	21.45	21.35	21.60	2,218,605	47,510,868	21.415	20.97	20.97	21.02	20.92	21.17	2,263,883	20.986	-0.70%
2020-05-04	0	21.55	21.45	21.55	20.75	21.60	7,281,811	154,528,761	21.221	21.12	21.02	21.12	20.34	21.17	7,430,419	20.797	0.94%
2020-04-29	0	21.35	21.30	21.35	21.10	21.45	3,240,590	69,100,922	21.324	20.92	20.87	20.92	20.68	21.02	3,306,724	20.897	1.18%
2020-04-28	0	21.10	21.05	21.10	20.65	21.15	4,991,051	104,979,028	21.034	20.68	20.63	20.68	20.24	20.73	5,092,909	20.613	-1.17%
2020-04-27	0	21.35	21.30	21.35	20.90	21.45	1,532,218	32,555,796	21.248	20.92	20.87	20.92	20.48	21.02	1,563,488	20.823	2.64%
2020-04-24	0	20.80	20.75	20.85	20.60	21.00	2,501,983	52,093,433	20.821	20.38	20.34	20.43	20.19	20.58	2,553,044	20.404	-0.24%
2020-04-23	0	20.85	20.75	20.85	20.55	21.00	1,485,948	30,915,052	20.805	20.43	20.34	20.43	20.14	20.58	1,516,273	20.389	0.00%
2020-04-22	0	20.85	20.85	20.90	20.20	20.85	3,139,034	64,760,271	20.631	20.43	20.43	20.48	19.80	20.43	3,203,096	20.218	0.00%
2020-04-21	0	20.85	20.75	20.85	20.15	20.85	4,931,287	101,726,864	20.629	20.43	20.34	20.43	19.75	20.43	5,031,926	20.216	0.97%
2020-04-20	0	20.65	20.60	20.65	20.30	20.75	2,312,599	47,463,556	20.524	20.24	20.19	20.24	19.89	20.34	2,359,795	20.113	0.49%
2020-04-17	0	20.55	20.50	20.55	20.05	20.80	6,449,069	131,229,271	20.349	20.14	20.09	20.14	19.65	20.38	6,580,683	19.942	3.79%
2020-04-16	0	19.80	19.80	19.86	19.62	20.20	3,709,694	73,403,453	19.787	19.40	19.40	19.46	19.23	19.80	3,785,402	19.391	-1.25%
2020-04-15	0	20.05	20.05	20.15	20.05	20.70	1,607,453	32,527,374	20.235	19.65	19.65	19.75	19.65	20.29	1,640,258	19.831	-1.96%
2020-04-14	0	20.45	20.35	20.45	19.76	20.55	5,370,875	109,051,600	20.304	20.04	19.94	20.04	19.36	20.14	5,480,485	19.898	2.56%
2020-04-09	0	19.94	19.90	19.94	19.54	20.05	6,327,485	125,044,493	19.762	19.54	19.50	19.54	19.15	19.65	6,456,617	19.367	1.73%
2020-04-08	0	19.60	19.58	19.60	19.40	20.15	4,935,986	97,020,824	19.656	19.21	19.19	19.21	19.01	19.75	5,036,720	19.263	-3.45%
2020-04-07	0	20.30	20.20	20.30	19.94	20.45	4,801,741	96,675,149	20.133	19.89	19.80	19.89	19.54	20.04	4,899,736	19.731	1.91%
2020-04-06	0	19.92	19.88	19.94	19.02	19.92	1,967,651	38,506,441	19.570	19.52	19.48	19.54	18.64	19.52	2,007,807	19.178	3.86%
2020-04-03	0	19.18	19.16	19.18	19.00	19.40	888,508	17,003,514	19.137	18.80	18.78	18.80	18.62	19.01	906,641	18.754	-0.93%
2020-04-02	0	19.36	19.30	19.36	18.62	19.40	4,343,053	82,890,935	19.086	18.97	18.91	18.97	18.25	19.01	4,431,687	18.704	-0.31%
2020-04-01	0	19.42	19.40	19.42	19.28	20.40	4,318,184	84,604,464	19.593	19.03	19.01	19.03	18.89	19.99	4,406,310	19.201	-5.96%
2020-03-31	0	20.65	20.60	20.65	19.80	20.65	6,657,022	135,175,381	20.306	20.24	20.19	20.24	19.40	20.24	6,792,880	19.900	5.57%
2020-03-30	0	19.56	19.52	19.56	19.06	20.85	7,361,500	144,173,021	19.585	19.17	19.13	19.17	18.68	20.43	7,511,735	19.193	-6.19%
2020-03-27	0	20.85	20.80	20.85	20.25	21.25	9,791,948	203,747,195	20.808	20.43	20.38	20.43	19.85	20.83	9,991,784	20.391	3.22%
2020-03-26	0	20.20	19.94	20.20	19.76	20.50	5,874,301	118,057,621	20.097	19.80	19.54	19.80	19.36	20.09	5,994,185	19.695	1.41%
2020-03-25	0	19.92	19.90	19.92	19.50	20.20	2,797,522	55,658,653	19.896	19.52	19.50	19.52	19.11	19.80	2,854,614	19.498	4.18%
2020-03-24	0	19.12	19.12	19.14	18.68	19.30	4,761,225	90,814,110	19.074	18.74	18.74	18.76	18.31	18.91	4,858,393	18.692	5.05%
2020-03-23	0	18.20	18.20	18.22	18.00	18.64	7,758,515	142,068,803	18.311	17.84	17.84	17.86	17.64	18.27	7,916,852	17.945	-3.50%
2020-03-20	0	18.86	18.86	18.90	18.12	18.96	5,687,239	106,028,246	18.643	18.48	18.48	18.52	17.76	18.58	5,803,305	18.270	4.89%
2020-03-19	0	17.98	17.96	17.98	17.58	18.44	9,918,982	178,070,653	17.953	17.62	17.60	17.62	17.23	18.07	10,121,410	17.593	-0.55%
2020-03-18	0	18.08	18.02	18.08	17.74	19.48	7,201,641	134,474,816	18.673	17.72	17.66	17.72	17.39	19.09	7,348,613	18.299	-5.83%
2020-03-17	0	19.20	19.20	19.28	18.62	19.80	9,415,548	180,174,879	19.136	18.82	18.82	18.89	18.25	19.40	9,607,702	18.753	-2.44%
2020-03-16	0	19.68	19.68	19.72	19.62	20.20	5,710,456	113,232,314	19.829	19.29	19.29	19.33	19.23	19.80	5,826,996	19.432	-4.47%
2020-03-13	0	20.60	20.60	20.65	19.00	20.80	9,813,842	197,414,328	20.116	20.19	20.19	20.24	18.62	20.38	10,014,124	19.714	0.00%
2020-03-12	0	20.60	20.55	20.60	20.30	21.75	9,941,410	206,208,366	20.742	20.19	20.14	20.19	19.89	21.32	10,144,296	20.328	-6.15%
2020-03-11	0	21.95	21.95	22.00	21.75	22.85	5,064,178	112,375,583	22.190	21.51	21.51	21.56	21.32	22.39	5,167,529	21.746	-1.13%
2020-03-10	0	22.20	22.20	22.30	21.60	22.90	4,617,663	103,197,136	22.348	21.76	21.76	21.85	21.17	22.44	4,711,901	21.901	0.45%
2020-03-09	0	22.10	22.10	22.20	22.10	23.00	4,754,010	106,536,137	22.410	21.66	21.66	21.76	21.66	22.54	4,851,031	21.962	-4.95%
2020-03-06	0	23.25	23.25	23.30	23.15	23.85	3,251,049	75,888,124	23.343	22.79	22.79	22.83	22.69	23.37	3,317,397	22.876	-2.52%
2020-03-05	0	23.85	23.85	23.90	23.60	24.10	3,023,048	72,062,146	23.838	23.37	23.37	23.42	23.13	23.62	3,084,743	23.361	1.49%
2020-03-04	0	23.50	23.45	23.50	22.30	23.65	5,092,030	118,591,902	23.290	23.03	22.98	23.03	21.85	23.18	5,195,949	22.824	3.30%
2020-03-03	0	22.75	22.75	22.85	22.35	23.05	3,642,616	82,745,215	22.716	22.30	22.30	22.39	21.90	22.59	3,716,955	22.262	1.56%
2020-03-02	0	22.40	22.40	22.45	21.65	22.95	4,815,210	108,031,930	22.436	21.95	21.95	22.00	21.22	22.49	4,913,480	21.987	0.45%
2020-02-28	0	22.30	22.25	22.30	21.90	22.40	5,803,121	128,695,826	22.177	21.85	21.81	21.85	21.46	21.95	5,921,552	21.733	-3.04%
2020-02-27	0	23.00	22.95	23.00	22.25	23.05	2,056,708	46,818,437	22.764	22.54	22.49	22.54	21.81	22.59	2,098,682	22.308	1.32%
2020-02-26	0	22.70	22.70	22.75	22.35	22.75	1,328,078	30,072,205	22.643	22.25	22.25	22.30	21.90	22.30	1,355,182	22.191	-0.66%
2020-02-25	0	22.85	22.85	22.90	22.65	23.35	2,953,356	67,833,608	22.968	22.39	22.39	22.44	22.20	22.88	3,013,629	22.509	-1.93%
2020-02-24	0	23.30	23.25	23.30	22.90	23.60	3,642,313	84,509,124	23.202	22.83	22.79	22.83	22.44	23.13	3,716,646	22.738	0.22%
2020-02-21	0	23.25	23.25	23.30	23.25	23.60	2,996,000	70,030,225	23.375	22.79	22.79	22.83	22.79	23.13	3,057,143	22.907	-2.31%
2020-02-20	0	23.80	23.70	23.80	23.45	24.00	3,292,658	78,102,629	23.720	23.32	23.23	23.32	22.98	23.52	3,359,855	23.246	0.63%
2020-02-19	0	23.65	23.55	23.65	23.30	24.00	3,124,073	73,609,418	23.562	23.18	23.08	23.18	22.83	23.52	3,187,830	23.091	0.85%
2020-02-18	0	23.45	23.45	23.50	23.30	23.70	2,129,751	50,073,110	23.511	22.98	22.98	23.03	22.83	23.23	2,173,215	23.041	-1.68%
2020-02-17	0	23.85	23.75	23.85	23.40	24.00	5,797,013	137,534,990	23.725	23.37	23.28	23.37	22.93	23.52	5,915,319	23.251	0.21%
2020-02-14	0	23.80	23.70	23.80	23.35	23.80	1,196,167	28,333,824	23.687	23.32	23.23	23.32	22.88	23.32	1,220,579	23.213	0.42%
2020-02-13	0	23.70	23.65	23.70	23.55	24.30	2,040,000	48,465,684	23.758	23.23	23.18	23.23	23.08	23.81	2,081,633	23.283	-0.63%
2020-02-12	0	23.85	23.85	23.90	23.20	23.90	3,396,283	80,164,167	23.604	23.37	23.37	23.42	22.74	23.42	3,465,595	23.131	3.02%
2020-02-11	0	23.15	23.15	23.20	22.80	23.30	2,297,172	53,178,764	23.150	22.69	22.69	22.74	22.34	22.83	2,344,053	22.687	0.87%
2020-02-10	0	22.95	22.90	22.95	22.65	23.10	3,965,624	91,117,280	22.977	22.49	22.44	22.49	22.20	22.64	4,046,555	22.517	-1.08%
2020-02-07	0	23.20	23.15	23.20	22.85	23.50	4,521,813	104,464,741	23.102	22.74	22.69	22.74	22.39	23.03	4,614,095	22.640	-1.69%
2020-02-06	0	23.60	23.55	23.60	23.20	23.65	5,887,606	138,258,058	23.483	23.13	23.08	23.13	22.74	23.18	6,007,761	23.013	0.21%
2020-02-05	0	23.55	23.50	23.55	23.25	23.90	4,688,453	110,192,602	23.503	23.08	23.03	23.08	22.79	23.42	4,784,136	23.033	0.64%
2020-02-04	0	23.40	23.35	23.40	22.90	23.50	5,280,107	122,713,026	23.241	22.93	22.88	22.93	22.44	23.03	5,387,864	22.776	1.08%
2020-02-03	0	23.15	23.05	23.15	23.00	23.65	5,677,937	132,083,704	23.263	22.69	22.59	22.69	22.54	23.18	5,793,813	22.797	-1.70%
2020-01-31	0	23.55	23.55	23.60	22.95	23.70	7,666,476	180,222,884	23.508	23.08	23.08	23.13	22.49	23.23	7,822,935	23.038	2.17%
2020-01-30	0	23.05	23.05	23.10	22.95	24.45	4,327,700	100,932,912	23.323	22.59	22.59	22.64	22.49	23.96	4,416,020	22.856	-2.54%
2020-01-29	0	23.65	23.65	23.70	23.55	24.55	2,684,872	63,968,437	23.826	23.18	23.18	23.23	23.08	24.06	2,739,665	23.349	-4.25%
2020-01-24	0	24.70	24.65	24.70	24.20	24.75	1,297,900	31,864,354	24.551	24.21	24.16	24.21	23.72	24.26	1,324,388	24.060	0.20%
2020-01-23	0	24.65	24.55	24.65	24.20	24.95	3,566,806	87,238,846	24.459	24.16	24.06	24.16	23.72	24.45	3,639,598	23.969	-0.80%
2020-01-22	0	24.85	24.85	24.90	24.15	24.85	3,916,096	96,555,625	24.656	24.35	24.35	24.40	23.67	24.35	3,996,016	24.163	2.05%
2020-01-21	0	24.35	24.30	24.35	24.15	25.15	4,545,600	111,675,135	24.568	23.86	23.81	23.86	23.67	24.65	4,638,367	24.076	-2.79%
2020-01-20	0	25.05	25.00	25.05	25.00	25.35	2,126,636	53,234,304	25.032	24.55	24.50	24.55	24.50	24.84	2,170,037	24.532	-0.79%
2020-01-17	0	25.25	25.25	25.30	24.55	25.25	9,614,391	240,210,593	24.985	24.75	24.75	24.79	24.06	24.75	9,810,603	24.485	0.40%
2020-01-16	0	25.15	25.10	25.15	24.70	25.15	2,234,551	55,867,528	25.002	24.65	24.60	24.65	24.21	24.65	2,280,154	24.502	1.00%
2020-01-15	0	24.90	24.90	24.95	24.70	25.10	2,205,670	54,868,542	24.876	24.40	24.40	24.45	24.21	24.60	2,250,684	24.379	-0.40%
2020-01-14	0	25.00	24.95	25.00	24.65	25.15	5,451,155	136,100,805	24.967	24.50	24.45	24.50	24.16	24.65	5,562,403	24.468	1.21%
2020-01-13	0	24.70	24.60	24.70	24.45	24.95	3,364,522	82,877,600	24.633	24.21	24.11	24.21	23.96	24.45	3,433,186	24.140	0.00%
2020-01-10	0	24.70	24.70	24.75	24.45	24.80	3,497,195	86,234,736	24.658	24.21	24.21	24.26	23.96	24.30	3,568,566	24.165	-0.20%
2020-01-09	0	24.75	24.70	24.75	24.40	24.80	12,717,066	313,131,302	24.623	24.26	24.21	24.26	23.91	24.30	12,976,598	24.130	1.23%
2020-01-08	0	24.45	24.45	24.50	23.95	24.50	3,436,953	83,496,364	24.294	23.96	23.96	24.01	23.47	24.01	3,507,095	23.808	0.62%
2020-01-07	0	24.30	24.30	24.35	24.00	24.55	4,319,713	104,824,314	24.267	23.81	23.81	23.86	23.52	24.06	4,407,870	23.781	0.83%
2020-01-06	0	24.10	24.05	24.10	24.00	24.35	3,405,355	82,093,257	24.107	23.62	23.57	23.62	23.52	23.86	3,474,852	23.625	-1.43%
2020-01-03	0	24.45	24.40	24.45	24.30	25.10	4,205,842	103,790,071	24.678	23.96	23.91	23.96	23.81	24.60	4,291,676	24.184	-2.20%
2020-01-02	0	25.00	24.95	25.00	24.35	25.00	3,506,665	87,020,815	24.816	24.50	24.45	24.50	23.86	24.50	3,578,230	24.320	2.67%
2019-12-31	0	24.35	24.35	24.40	24.25	24.65	1,324,075	32,341,211	24.426	23.86	23.86	23.91	23.77	24.16	1,351,097	23.937	-0.81%
2019-12-30	0	24.55	24.50	24.55	24.30	24.80	3,492,303	85,620,753	24.517	24.06	24.01	24.06	23.81	24.30	3,563,574	24.027	-1.21%
2019-12-27	0	24.85	24.85	24.90	24.35	25.10	4,147,875	103,105,755	24.858	24.35	24.35	24.40	23.86	24.60	4,232,526	24.360	2.26%
2019-12-24	0	24.30	24.30	24.40	23.70	24.55	3,208,270	77,867,390	24.271	23.81	23.81	23.91	23.23	24.06	3,273,745	23.785	-0.82%
2019-12-23	0	24.50	24.45	24.50	24.10	24.55	1,867,867	45,559,974	24.391	24.01	23.96	24.01	23.62	24.06	1,905,987	23.904	0.41%
2019-12-20	0	24.40	24.35	24.40	24.10	24.65	5,575,007	136,055,120	24.405	23.91	23.86	23.91	23.62	24.16	5,688,783	23.916	0.00%
2019-12-19	0	24.40	24.25	24.40	23.75	24.50	7,248,149	175,595,086	24.226	23.91	23.77	23.91	23.28	24.01	7,396,070	23.742	2.52%
2019-12-18	0	23.80	23.75	23.80	23.35	24.10	6,873,007	162,609,336	23.659	23.32	23.28	23.32	22.88	23.62	7,013,272	23.186	-0.42%
2019-12-17	0	23.90	23.90	23.95	23.40	26.20	28,694,028	693,870,694	24.182	23.42	23.42	23.47	22.93	25.68	29,279,620	23.698	9.38%
2019-12-16	1	-	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2019-12-12	0	21.85	21.80	21.85	21.40	22.00	3,492,930	76,153,414	21.802	21.41	21.36	21.41	20.97	21.56	3,564,214	21.366	1.39%
2019-12-11	0	21.55	21.50	21.55	21.05	21.60	2,437,072	52,001,172	21.338	21.12	21.07	21.12	20.63	21.17	2,486,808	20.911	1.89%
2019-12-10	0	21.15	21.10	21.15	20.85	21.35	2,366,306	49,816,969	21.053	20.73	20.68	20.73	20.43	20.92	2,414,598	20.632	-0.70%
2019-12-09	0	21.30	21.30	21.35	21.05	22.05	3,146,204	67,348,505	21.406	20.87	20.87	20.92	20.63	21.61	3,210,412	20.978	-2.52%
2019-12-06	0	21.85	21.85	21.90	21.60	22.20	2,348,110	51,296,266	21.846	21.41	21.41	21.46	21.17	21.76	2,396,031	21.409	-0.91%
2019-12-05	0	22.05	22.00	22.05	21.50	22.20	1,953,230	42,767,849	21.896	21.61	21.56	21.61	21.07	21.76	1,993,092	21.458	2.08%
2019-12-04	0	21.60	21.55	21.60	21.40	22.10	3,610,018	78,444,729	21.730	21.17	21.12	21.17	20.97	21.66	3,683,692	21.295	-1.14%
2019-12-03	0	21.85	21.80	21.85	21.65	22.15	2,296,626	50,378,570	21.936	21.41	21.36	21.41	21.22	21.71	2,343,496	21.497	1.63%
2019-12-02	0	21.50	21.50	21.55	21.45	21.85	1,985,613	42,775,786	21.543	21.07	21.07	21.12	21.02	21.41	2,026,136	21.112	-1.15%
2019-11-29	0	21.75	21.70	21.75	21.50	21.80	2,821,403	61,083,061	21.650	21.32	21.27	21.32	21.07	21.36	2,878,983	21.217	-0.91%
2019-11-28	0	21.95	21.90	21.95	21.65	22.10	2,663,480	58,418,047	21.933	21.51	21.46	21.51	21.22	21.66	2,717,837	21.494	-0.23%
2019-11-27	0	22.00	21.95	22.00	21.70	22.30	1,834,489	40,154,700	21.889	21.56	21.51	21.56	21.27	21.85	1,871,928	21.451	0.00%
2019-11-26	0	22.00	22.00	22.05	21.70	22.25	7,697,926	169,241,735	21.985	21.56	21.56	21.61	21.27	21.81	7,855,027	21.546	-1.12%
2019-11-25	0	22.25	22.20	22.25	21.65	22.50	3,730,454	82,084,896	22.004	21.81	21.76	21.81	21.22	22.05	3,806,586	21.564	0.91%
2019-11-22	0	22.05	22.00	22.05	21.60	22.05	3,897,923	85,495,749	21.934	21.61	21.56	21.61	21.17	21.61	3,977,472	21.495	2.80%
2019-11-21	0	21.45	21.45	21.50	21.25	21.75	2,529,665	54,394,746	21.503	21.02	21.02	21.07	20.83	21.32	2,581,291	21.073	-1.83%
2019-11-20	0	21.85	21.80	21.85	21.35	21.85	2,878,200	62,597,720	21.749	21.41	21.36	21.41	20.92	21.41	2,936,939	21.314	-1.58%
2019-11-19	0	22.20	22.10	22.20	21.10	22.20	3,927,183	86,059,676	21.914	21.76	21.66	21.76	20.68	21.76	4,007,330	21.476	2.78%
2019-11-18	0	21.60	21.55	21.60	21.20	22.30	2,551,890	55,127,398	21.603	21.17	21.12	21.17	20.78	21.85	2,603,969	21.171	0.47%
2019-11-15	0	21.50	21.50	21.55	21.25	21.90	2,583,085	55,625,052	21.534	21.07	21.07	21.12	20.83	21.46	2,635,801	21.104	0.23%
2019-11-14	0	21.45	21.40	21.45	21.40	22.30	4,221,746	91,383,066	21.646	21.02	20.97	21.02	20.97	21.85	4,307,904	21.213	-2.72%
2019-11-13	0	22.05	21.95	22.05	21.70	22.35	3,736,399	81,882,005	21.915	21.61	21.51	21.61	21.27	21.90	3,812,652	21.476	-1.34%
2019-11-12	0	22.35	22.30	22.35	22.00	22.65	3,541,566	78,897,679	22.278	21.90	21.85	21.90	21.56	22.20	3,613,843	21.832	0.22%
2019-11-11	0	22.30	22.25	22.30	22.15	23.15	4,158,166	92,886,922	22.338	21.85	21.81	21.85	21.71	22.69	4,243,027	21.892	-3.67%
2019-11-08	0	23.15	23.15	23.20	22.90	23.50	4,609,914	106,705,728	23.147	22.69	22.69	22.74	22.44	23.03	4,703,994	22.684	0.22%
2019-11-07	0	23.10	23.00	23.10	22.50	23.60	5,781,484	132,632,842	22.941	22.64	22.54	22.64	22.05	23.13	5,899,473	22.482	-1.07%
2019-11-06	0	23.35	23.30	23.35	22.90	23.60	4,335,593	101,095,383	23.318	22.88	22.83	22.88	22.44	23.13	4,424,074	22.851	1.52%
2019-11-05	0	23.00	22.95	23.00	22.70	23.65	5,368,824	123,962,958	23.089	22.54	22.49	22.54	22.25	23.18	5,478,392	22.628	-1.08%
2019-11-04	0	23.25	23.20	23.25	22.90	23.75	6,525,885	151,997,443	23.292	22.79	22.74	22.79	22.44	23.28	6,659,066	22.826	-0.43%
2019-11-01	0	23.35	23.30	23.35	22.20	23.45	6,629,241	153,013,877	23.082	22.88	22.83	22.88	21.76	22.98	6,764,532	22.620	4.24%
2019-10-31	0	22.40	22.35	22.40	22.00	23.70	5,908,958	132,735,309	22.463	21.95	21.90	21.95	21.56	23.23	6,029,549	22.014	-1.10%
2019-10-30	0	22.65	22.60	22.65	22.20	22.80	4,571,350	103,008,995	22.534	22.20	22.15	22.20	21.76	22.34	4,664,643	22.083	0.00%
2019-10-29	0	22.65	22.60	22.65	22.00	23.15	5,010,604	112,881,317	22.529	22.20	22.15	22.20	21.56	22.69	5,112,861	22.078	1.57%
2019-10-28	0	22.30	22.30	22.35	21.70	22.35	3,274,600	72,418,299	22.115	21.85	21.85	21.90	21.27	21.90	3,341,429	21.673	1.83%
2019-10-25	0	21.90	21.85	21.90	21.05	22.20	6,538,048	142,198,349	21.749	21.46	21.41	21.46	20.63	21.76	6,671,478	21.314	3.55%
2019-10-24	0	21.15	21.15	21.20	20.95	21.35	2,676,941	56,534,779	21.119	20.73	20.73	20.78	20.53	20.92	2,731,572	20.697	-0.47%
2019-10-23	0	21.25	21.20	21.25	20.95	21.25	2,932,996	61,933,023	21.116	20.83	20.78	20.83	20.53	20.83	2,992,853	20.694	1.43%
2019-10-22	0	20.95	20.85	20.95	20.75	21.10	1,964,236	41,093,054	20.921	20.53	20.43	20.53	20.34	20.68	2,004,322	20.502	0.00%
2019-10-21	0	20.95	20.95	21.00	20.70	21.20	1,110,418	23,296,700	20.980	20.53	20.53	20.58	20.29	20.78	1,133,080	20.561	0.00%
2019-10-18	0	20.95	20.85	20.95	20.65	21.15	2,972,020	62,108,203	20.898	20.53	20.43	20.53	20.24	20.73	3,032,673	20.480	0.24%
2019-10-17	0	20.90	20.75	20.90	20.60	22.00	3,495,000	73,904,965	21.146	20.48	20.34	20.48	20.19	21.56	3,566,327	20.723	-1.88%
2019-10-16	0	21.30	21.25	21.30	20.95	21.30	6,414,200	135,355,708	21.103	20.87	20.83	20.87	20.53	20.87	6,545,102	20.680	1.19%
2019-10-15	0	21.05	21.00	21.05	20.85	21.40	4,128,244	86,938,203	21.059	20.63	20.58	20.63	20.43	20.97	4,212,494	20.638	0.00%
2019-10-14	0	21.05	21.00	21.05	20.55	21.15	3,409,237	71,389,239	20.940	20.63	20.58	20.63	20.14	20.73	3,478,813	20.521	1.94%
2019-10-11	0	20.65	20.65	20.70	20.55	20.80	1,688,103	34,937,908	20.697	20.24	20.24	20.29	20.14	20.38	1,722,554	20.283	0.00%
2019-10-10	0	20.65	20.60	20.65	20.00	20.80	1,293,540	26,710,693	20.649	20.24	20.19	20.24	19.60	20.38	1,319,939	20.236	1.72%
2019-10-09	0	20.30	20.30	20.35	20.15	20.65	3,396,074	69,241,624	20.389	19.89	19.89	19.94	19.75	20.24	3,465,382	19.981	-0.73%
2019-10-08	0	20.45	20.40	20.45	20.35	21.40	4,256,622	88,277,687	20.739	20.04	19.99	20.04	19.94	20.97	4,343,492	20.324	-3.54%
2019-10-04	0	21.20	21.20	21.25	20.50	21.30	5,243,926	110,645,024	21.100	20.78	20.78	20.83	20.09	20.87	5,350,945	20.678	2.91%
2019-10-03	0	20.60	20.60	20.65	20.40	20.80	3,784,047	78,003,727	20.614	20.19	20.19	20.24	19.99	20.38	3,861,272	20.202	0.00%
2019-10-02	0	20.60	20.55	20.60	20.35	20.80	3,457,584	71,265,907	20.612	20.19	20.14	20.19	19.94	20.38	3,528,147	20.199	0.73%
2019-09-30	0	20.45	20.40	20.45	19.88	20.80	5,477,216	112,097,293	20.466	20.04	19.99	20.04	19.48	20.38	5,588,996	20.057	2.25%
2019-09-27	0	20.00	19.92	20.00	19.70	20.15	3,465,185	69,085,315	19.937	19.60	19.52	19.60	19.31	19.75	3,535,903	19.538	1.73%
2019-09-26	0	19.66	19.64	19.66	19.50	20.05	4,196,000	82,668,854	19.702	19.27	19.25	19.27	19.11	19.65	4,281,633	19.308	-1.50%
2019-09-25	0	19.96	19.94	19.96	19.74	20.15	1,873,935	37,356,854	19.935	19.56	19.54	19.56	19.35	19.75	1,912,179	19.536	-0.45%
2019-09-24	0	20.05	20.00	20.05	19.78	20.10	2,309,520	46,168,527	19.991	19.65	19.60	19.65	19.38	19.70	2,356,653	19.591	0.35%
2019-09-23	0	19.98	19.96	19.98	19.76	20.25	4,087,588	81,366,268	19.906	19.58	19.56	19.58	19.36	19.85	4,171,008	19.508	0.10%
2019-09-20	0	19.96	19.94	19.96	19.84	20.55	8,836,032	176,784,095	20.007	19.56	19.54	19.56	19.44	20.14	9,016,359	19.607	-2.16%
2019-09-19	0	20.40	20.35	20.40	20.00	20.85	4,826,314	98,092,319	20.325	19.99	19.94	19.99	19.60	20.43	4,924,810	19.918	0.00%
2019-09-18	0	20.40	20.35	20.40	20.35	20.80	2,876,750	58,950,671	20.492	19.99	19.94	19.99	19.94	20.38	2,935,459	20.082	-1.21%
2019-09-17	0	20.65	20.60	20.65	20.35	20.90	2,782,021	57,573,408	20.695	20.24	20.19	20.24	19.94	20.48	2,838,797	20.281	-1.20%
2019-09-16	0	20.90	20.85	20.90	20.40	21.10	4,806,812	99,905,278	20.784	20.48	20.43	20.48	19.99	20.68	4,904,910	20.368	-0.24%
2019-09-13	0	20.95	20.90	20.95	20.55	21.10	3,663,819	76,473,407	20.873	20.53	20.48	20.53	20.14	20.68	3,738,591	20.455	0.96%
2019-09-12	0	20.75	20.70	20.75	20.30	20.90	1,868,759	38,599,343	20.655	20.34	20.29	20.34	19.89	20.48	1,906,897	20.242	0.24%
2019-09-11	0	20.70	20.60	20.70	19.96	20.70	9,257,703	188,210,826	20.330	20.29	20.19	20.29	19.56	20.29	9,446,636	19.924	2.73%
2019-09-10	0	20.15	20.10	20.15	19.88	21.00	8,377,708	169,434,376	20.224	19.75	19.70	19.75	19.48	20.58	8,548,682	19.820	-4.28%
2019-09-09	0	21.05	21.00	21.05	20.90	21.55	2,898,966	61,306,054	21.148	20.63	20.58	20.63	20.48	21.12	2,958,129	20.725	-3.00%
2019-09-06	0	21.70	21.70	21.75	20.90	21.90	8,977,651	193,384,743	21.541	21.27	21.27	21.32	20.48	21.46	9,160,868	21.110	2.12%
2019-09-05	0	21.25	21.15	21.25	20.65	21.45	6,983,883	147,049,477	21.056	20.83	20.73	20.83	20.24	21.02	7,126,411	20.634	2.41%
2019-09-04	0	20.75	20.70	20.75	20.40	21.05	4,486,159	92,801,891	20.686	20.34	20.29	20.34	19.99	20.63	4,577,713	20.273	-0.95%
2019-09-03	0	20.95	20.90	20.95	20.70	21.15	3,660,875	76,743,220	20.963	20.53	20.48	20.53	20.29	20.73	3,735,587	20.544	0.00%
2019-09-02	0	20.95	20.95	21.00	20.45	21.10	6,264,238	130,689,300	20.863	20.53	20.53	20.58	20.04	20.68	6,392,080	20.446	2.70%
2019-08-30	0	20.40	20.40	20.45	19.58	20.70	13,066,323	265,639,261	20.330	19.99	19.99	20.04	19.19	20.29	13,332,983	19.923	9.09%
2019-08-29	0	18.70	18.68	18.70	18.34	19.18	4,788,644	88,838,683	18.552	18.33	18.31	18.33	17.97	18.80	4,886,371	18.181	-1.27%
2019-08-28	0	18.94	18.94	18.96	18.94	19.36	4,266,397	81,474,126	19.097	18.56	18.56	18.58	18.56	18.97	4,353,466	18.715	1.83%
2019-08-27	0	18.60	18.60	18.62	18.20	19.06	5,684,587	106,149,314	18.673	18.23	18.23	18.25	17.84	18.68	5,800,599	18.300	3.22%
2019-08-26	0	18.02	18.02	18.04	17.78	18.40	2,333,323	41,939,665	17.974	17.66	17.66	17.68	17.42	18.03	2,380,942	17.615	-2.70%
2019-08-23	0	18.52	18.52	18.54	18.20	18.68	1,426,105	26,473,481	18.564	18.15	18.15	18.17	17.84	18.31	1,455,209	18.192	0.65%
2019-08-22	0	18.40	18.40	18.50	18.30	18.68	2,881,952	53,214,896	18.465	18.03	18.03	18.13	17.93	18.31	2,940,767	18.096	0.55%
2019-08-21	0	18.30	18.30	18.32	18.12	18.78	2,276,106	41,809,607	18.369	17.93	17.93	17.95	17.76	18.40	2,322,557	18.002	-1.08%
2019-08-20	0	18.50	18.50	18.54	18.44	18.88	1,959,580	36,437,936	18.595	18.13	18.13	18.17	18.07	18.50	1,999,571	18.223	-1.49%
2019-08-19	0	18.78	18.78	18.80	18.24	18.88	3,832,906	71,782,139	18.728	18.40	18.40	18.42	17.88	18.50	3,911,129	18.353	3.30%
2019-08-16	0	18.18	18.18	18.22	17.80	18.58	3,594,027	65,614,007	18.256	17.82	17.82	17.86	17.44	18.21	3,667,374	17.891	-0.76%
2019-08-15	0	18.32	18.30	18.32	17.70	18.38	2,418,658	43,827,879	18.121	17.95	17.93	17.95	17.35	18.01	2,468,018	17.758	0.55%
2019-08-14	0	18.22	18.22	18.26	18.20	18.98	3,196,377	58,792,510	18.394	17.86	17.86	17.89	17.84	18.60	3,261,609	18.026	0.66%
2019-08-13	0	18.10	18.08	18.10	18.00	18.60	6,294,966	114,145,973	18.133	17.74	17.72	17.74	17.64	18.23	6,423,435	17.770	-3.10%
2019-08-12	0	18.68	18.60	18.68	18.58	19.14	3,338,510	62,649,785	18.766	18.31	18.23	18.31	18.21	18.76	3,406,643	18.390	0.97%
2019-08-09	0	18.50	18.50	18.52	18.26	18.78	4,887,304	90,341,992	18.485	18.13	18.13	18.15	17.89	18.40	4,987,045	18.115	1.31%
2019-08-08	0	18.26	18.24	18.26	17.78	18.50	6,526,655	118,739,996	18.193	17.89	17.88	17.89	17.42	18.13	6,659,852	17.829	2.93%
2019-08-07	0	17.74	17.64	17.74	17.36	18.28	6,338,372	111,667,340	17.618	17.39	17.29	17.39	17.01	17.91	6,467,727	17.265	-1.44%
2019-08-06	0	18.00	17.98	18.00	17.70	18.20	8,010,223	144,104,385	17.990	17.64	17.62	17.64	17.35	17.84	8,173,697	17.630	-1.96%
2019-08-05	0	18.36	18.36	18.38	18.36	18.88	6,511,290	120,334,492	18.481	17.99	17.99	18.01	17.99	18.50	6,644,173	18.111	-1.40%
2019-08-02	0	18.62	18.62	18.66	18.40	19.00	4,293,543	80,399,466	18.726	18.25	18.25	18.29	18.03	18.62	4,381,166	18.351	-3.02%
2019-08-01	0	19.20	19.14	19.20	18.38	19.26	8,960,595	170,687,322	19.049	18.82	18.76	18.82	18.01	18.87	9,143,464	18.668	3.56%
2019-07-31	0	18.54	18.48	18.54	18.44	18.96	3,965,356	73,660,840	18.576	18.17	18.11	18.17	18.07	18.58	4,046,282	18.205	-2.22%
2019-07-30	0	18.96	18.96	18.98	18.88	19.50	4,186,471	80,008,335	19.111	18.58	18.58	18.60	18.50	19.11	4,271,909	18.729	-2.17%
2019-07-29	0	19.38	19.38	19.40	18.64	19.52	4,407,004	85,125,685	19.316	18.99	18.99	19.01	18.27	19.13	4,496,943	18.930	2.54%
2019-07-26	0	18.90	18.90	18.94	18.84	19.06	3,095,104	58,651,818	18.950	18.52	18.52	18.56	18.46	18.68	3,158,269	18.571	-1.46%
2019-07-25	0	19.18	19.14	19.18	19.02	19.28	2,873,899	55,136,440	19.185	18.80	18.76	18.80	18.64	18.89	2,932,550	18.802	0.31%
2019-07-24	0	19.12	19.12	19.14	19.02	19.40	3,115,615	59,849,830	19.210	18.74	18.74	18.76	18.64	19.01	3,179,199	18.825	0.00%
2019-07-23	0	19.12	19.12	19.16	19.02	19.76	7,886,752	151,255,221	19.178	18.74	18.74	18.78	18.64	19.36	8,047,706	18.795	-1.85%
2019-07-22	0	19.48	19.46	19.48	19.40	20.50	8,751,970	172,627,019	19.724	19.09	19.07	19.09	19.01	20.09	8,930,582	19.330	-3.56%
2019-07-19	0	20.20	20.20	20.25	20.05	20.75	4,280,417	86,813,737	20.282	19.80	19.80	19.85	19.65	20.34	4,367,772	19.876	-0.74%
2019-07-18	0	20.35	20.30	20.35	20.20	20.70	4,033,985	82,236,255	20.386	19.94	19.89	19.94	19.80	20.29	4,116,311	19.978	-2.63%
2019-07-17	0	20.90	20.90	20.95	20.50	21.00	4,602,660	95,853,411	20.826	20.48	20.48	20.53	20.09	20.58	4,696,592	20.409	0.48%
2019-07-16	0	20.80	20.80	20.85	20.55	21.15	5,581,059	116,177,054	20.816	20.38	20.38	20.43	20.14	20.73	5,694,958	20.400	-0.72%
2019-07-15	0	20.95	20.90	20.95	20.55	21.15	3,787,877	79,112,198	20.886	20.53	20.48	20.53	20.14	20.73	3,865,181	20.468	0.72%
2019-07-12	0	20.80	20.80	20.85	20.75	21.80	6,020,769	126,765,648	21.055	20.38	20.38	20.43	20.34	21.36	6,143,642	20.634	-3.93%
2019-07-11	0	21.65	21.65	21.70	21.50	21.95	2,429,480	52,703,044	21.693	21.22	21.22	21.27	21.07	21.51	2,479,061	21.259	0.00%
2019-07-10	0	21.65	21.65	21.70	21.30	21.75	3,935,957	85,095,405	21.620	21.22	21.22	21.27	20.87	21.32	4,016,283	21.188	1.41%
2019-07-09	0	21.35	21.30	21.35	21.25	21.80	2,533,491	54,091,775	21.351	20.92	20.87	20.92	20.83	21.36	2,585,195	20.924	-1.16%
2019-07-08	0	21.60	21.55	21.60	21.40	21.65	2,785,620	59,949,282	21.521	21.17	21.12	21.17	20.97	21.22	2,842,469	21.091	-0.69%
2019-07-05	0	21.75	21.75	21.80	21.65	21.90	1,438,980	31,380,533	21.808	21.32	21.32	21.36	21.22	21.46	1,468,347	21.371	0.69%
2019-07-04	0	21.60	21.60	21.65	21.50	22.00	2,417,110	52,570,182	21.749	21.17	21.17	21.22	21.07	21.56	2,466,439	21.314	0.47%
2019-07-03	0	21.50	21.50	21.55	21.30	21.70	3,170,020	68,166,077	21.503	21.07	21.07	21.12	20.87	21.27	3,234,714	21.073	-0.46%
2019-07-02	0	21.60	21.55	21.60	21.10	21.95	5,975,326	128,373,342	21.484	21.17	21.12	21.17	20.68	21.51	6,097,271	21.054	1.79%
2019-06-28	0	21.60	21.55	21.60	21.20	21.80	2,781,453	60,002,275	21.572	20.80	20.75	20.80	20.41	20.99	2,889,043	20.769	0.47%
2019-06-27	0	21.50	21.50	21.55	21.15	21.60	2,786,890	59,587,456	21.381	20.70	20.70	20.75	20.36	20.80	2,894,690	20.585	1.18%
2019-06-26	0	21.25	21.15	21.25	21.00	21.45	3,552,878	75,168,520	21.157	20.46	20.36	20.46	20.22	20.65	3,690,308	20.369	-1.85%
2019-06-25	0	21.65	21.55	21.65	21.15	21.95	3,949,398	84,913,883	21.501	20.84	20.75	20.84	20.36	21.13	4,102,166	20.700	0.00%
2019-06-24	0	21.65	21.50	21.65	21.25	21.70	3,100,721	66,739,093	21.524	20.84	20.70	20.84	20.46	20.89	3,220,661	20.722	0.00%
2019-06-21	0	21.65	21.55	21.65	21.00	21.65	5,957,092	128,303,994	21.538	20.84	20.75	20.84	20.22	20.84	6,187,520	20.736	3.10%
2019-06-20	0	21.00	21.00	21.05	20.70	21.10	2,664,823	55,941,950	20.993	20.22	20.22	20.27	19.93	20.31	2,767,902	20.211	-0.24%
2019-06-19	0	21.05	21.00	21.05	20.40	21.15	4,446,347	92,924,775	20.899	20.27	20.22	20.27	19.64	20.36	4,618,337	20.121	4.21%
2019-06-18	0	20.20	20.10	20.20	19.86	20.30	2,840,277	56,998,701	20.068	19.45	19.35	19.45	19.12	19.54	2,950,142	19.321	1.20%
2019-06-17	0	19.96	19.96	20.00	19.84	20.30	2,018,103	40,459,326	20.048	19.22	19.22	19.26	19.10	19.54	2,096,166	19.302	-0.20%
2019-06-14	0	20.00	20.00	20.05	19.88	20.45	2,651,874	53,111,281	20.028	19.26	19.26	19.30	19.14	19.69	2,754,452	19.282	-0.74%
2019-06-13	0	20.15	20.15	20.20	19.96	20.80	5,232,209	105,207,304	20.108	19.40	19.40	19.45	19.22	20.03	5,434,597	19.359	-2.42%
2019-06-12	0	20.65	20.60	20.65	20.20	21.30	3,046,742	62,983,129	20.672	19.88	19.83	19.88	19.45	20.51	3,164,594	19.902	-2.36%
2019-06-11	0	21.15	21.05	21.15	20.65	21.15	2,498,811	52,444,563	20.988	20.36	20.27	20.36	19.88	20.36	2,595,468	20.206	0.48%
2019-06-10	0	21.05	21.00	21.05	20.20	21.10	4,769,409	99,547,651	20.872	20.27	20.22	20.27	19.45	20.31	4,953,896	20.095	5.25%
2019-06-06	0	20.00	20.00	20.05	19.82	20.20	2,769,332	55,407,420	20.008	19.26	19.26	19.30	19.08	19.45	2,876,453	19.262	0.30%
2019-06-05	0	19.94	19.92	19.94	19.68	20.25	1,994,073	39,764,291	19.941	19.20	19.18	19.20	18.95	19.50	2,071,206	19.199	0.50%
2019-06-04	0	19.84	19.82	19.84	19.72	20.20	3,890,111	77,283,225	19.867	19.10	19.08	19.10	18.99	19.45	4,040,585	19.127	-1.78%
2019-06-03	0	20.20	20.15	20.20	19.84	20.30	2,143,577	43,089,528	20.102	19.45	19.40	19.45	19.10	19.54	2,226,493	19.353	1.10%
2019-05-31	0	19.98	19.96	19.98	19.88	20.30	3,637,366	72,757,577	20.003	19.24	19.22	19.24	19.14	19.54	3,778,064	19.258	-0.35%
2019-05-30	0	20.05	20.05	20.10	19.72	20.25	3,776,047	75,501,617	19.995	19.30	19.30	19.35	18.99	19.50	3,922,109	19.250	0.55%
2019-05-29	0	19.94	19.90	19.94	19.66	20.50	3,180,122	63,379,158	19.930	19.20	19.16	19.20	18.93	19.74	3,303,133	19.188	-0.55%
2019-05-28	0	20.05	20.00	20.05	19.46	20.35	7,869,943	157,762,069	20.046	19.30	19.26	19.30	18.74	19.59	8,174,362	19.300	3.56%
2019-05-27	0	19.36	19.36	19.40	18.82	19.70	4,299,608	83,055,625	19.317	18.64	18.64	18.68	18.12	18.97	4,465,922	18.598	0.41%
2019-05-24	0	19.28	19.22	19.28	19.04	19.40	4,041,925	77,289,217	19.122	18.56	18.50	18.56	18.33	18.68	4,198,272	18.410	1.47%
2019-05-23	0	19.00	18.98	19.00	19.00	19.36	7,962,235	152,096,121	19.102	18.29	18.27	18.29	18.29	18.64	8,270,224	18.391	-2.46%
2019-05-22	0	19.48	19.48	19.50	19.26	19.66	2,257,531	44,005,333	19.493	18.75	18.75	18.77	18.54	18.93	2,344,855	18.767	0.62%
2019-05-21	0	19.36	19.36	19.38	19.00	19.52	7,234,150	139,923,075	19.342	18.64	18.64	18.66	18.29	18.79	7,513,976	18.622	-0.72%
2019-05-20	0	19.50	19.44	19.50	19.22	20.30	7,386,866	143,564,920	19.435	18.77	18.72	18.77	18.50	19.54	7,672,599	18.711	-2.74%
2019-05-17	0	20.05	20.05	20.10	20.05	20.90	3,370,831	68,115,884	20.207	19.30	19.30	19.35	19.30	20.12	3,501,219	19.455	-0.99%
2019-05-16	0	20.25	20.25	20.30	20.25	21.10	4,083,780	83,475,495	20.441	19.50	19.50	19.54	19.50	20.31	4,241,746	19.680	-2.88%
2019-05-15	0	20.85	20.85	21.00	20.05	21.15	4,445,286	92,766,501	20.869	20.07	20.07	20.22	19.30	20.36	4,617,235	20.091	4.46%
2019-05-14	0	19.96	19.96	19.98	19.94	20.55	8,378,827	168,611,243	20.124	19.22	19.22	19.24	19.20	19.78	8,702,931	19.374	-4.04%
2019-05-10	0	20.80	20.80	20.85	20.35	21.15	7,013,139	145,847,087	20.796	20.03	20.03	20.07	19.59	20.36	7,284,416	20.022	1.46%
2019-05-09	0	20.50	20.50	20.55	20.20	21.20	9,970,322	204,540,343	20.515	19.74	19.74	19.78	19.45	20.41	10,355,987	19.751	-2.61%
2019-05-08	0	21.05	21.05	21.10	20.70	21.25	8,872,757	188,081,580	21.198	20.27	20.27	20.31	19.93	20.46	9,215,966	20.408	-1.17%
2019-05-07	0	21.30	21.25	21.30	21.25	21.70	5,891,413	126,052,717	21.396	20.51	20.46	20.51	20.46	20.89	6,119,300	20.599	-1.62%
2019-05-06	0	21.65	21.65	21.75	21.55	22.10	10,197,081	221,679,419	21.740	20.84	20.84	20.94	20.75	21.28	10,591,517	20.930	-4.84%
2019-05-03	0	22.75	22.75	22.80	22.40	22.95	2,537,044	57,665,453	22.729	21.90	21.90	21.95	21.57	22.10	2,635,180	21.883	1.79%
2019-05-02	0	22.35	22.35	22.40	22.10	22.75	2,012,515	45,152,805	22.436	21.52	21.52	21.57	21.28	21.90	2,090,362	21.600	-0.45%
2019-04-30	0	22.45	22.40	22.45	21.95	22.50	5,543,573	123,698,376	22.314	21.61	21.57	21.61	21.13	21.66	5,758,005	21.483	2.51%
2019-04-29	0	21.90	21.90	21.95	21.25	22.00	3,095,782	67,571,524	21.827	21.08	21.08	21.13	20.46	21.18	3,215,531	21.014	2.34%
2019-04-26	0	21.40	21.30	21.40	20.90	21.40	5,720,302	121,610,096	21.259	20.60	20.51	20.60	20.12	20.60	5,941,570	20.468	0.71%
2019-04-25	0	21.25	21.25	21.40	21.20	22.20	5,280,522	113,791,057	21.549	20.46	20.46	20.60	20.41	21.37	5,484,779	20.747	-4.28%
2019-04-24	0	22.20	22.10	22.20	21.50	22.45	7,498,659	164,189,504	21.896	21.37	21.28	21.37	20.70	21.61	7,788,717	21.080	0.23%
2019-04-23	0	22.15	22.10	22.15	22.10	22.95	6,331,859	140,877,535	22.249	21.33	21.28	21.33	21.28	22.10	6,576,783	21.420	-4.32%
2019-04-18	0	23.15	23.15	23.20	23.00	23.95	8,977,127	209,702,748	23.360	22.29	22.29	22.34	22.14	23.06	9,324,374	22.490	1.09%
2019-04-17	0	22.90	22.90	22.95	22.30	23.15	7,500,458	170,370,012	22.715	22.05	22.05	22.10	21.47	22.29	7,790,585	21.869	0.44%
2019-04-16	0	22.80	22.80	22.85	22.35	23.20	6,098,767	139,418,311	22.860	21.95	21.95	22.00	21.52	22.34	6,334,675	22.009	1.33%
2019-04-15	0	22.50	22.45	22.50	22.40	23.15	3,562,165	81,034,472	22.749	21.66	21.61	21.66	21.57	22.29	3,699,954	21.901	-0.44%
2019-04-12	0	22.60	22.55	22.60	22.05	22.80	6,380,143	142,961,209	22.407	21.76	21.71	21.76	21.23	21.95	6,626,935	21.573	-0.44%
2019-04-11	0	22.70	22.65	22.70	22.45	23.20	4,916,956	112,114,809	22.802	21.85	21.81	21.85	21.61	22.34	5,107,150	21.953	-2.16%
2019-04-10	0	23.20	23.15	23.20	23.00	23.70	5,930,142	137,620,070	23.207	22.34	22.29	22.34	22.14	22.82	6,159,527	22.343	-2.32%
2019-04-09	0	23.75	23.75	23.85	23.70	24.30	6,671,866	159,347,081	23.883	22.87	22.87	22.96	22.82	23.40	6,929,942	22.994	-0.84%
2019-04-08	0	23.95	23.90	23.95	23.85	25.00	7,718,045	185,976,085	24.096	23.06	23.01	23.06	22.96	24.07	8,016,589	23.199	0.63%
2019-04-04	0	23.80	23.80	23.85	23.70	24.45	7,789,707	186,941,679	23.999	22.91	22.91	22.96	22.82	23.54	8,091,023	23.105	-1.65%
2019-04-03	0	24.20	24.15	24.20	23.10	24.55	10,356,277	249,115,248	24.055	23.30	23.25	23.30	22.24	23.64	10,756,871	23.159	3.20%
2019-04-02	0	23.45	23.45	23.50	23.45	23.95	6,855,545	161,921,800	23.619	22.58	22.58	22.62	22.58	23.06	7,120,726	22.740	0.21%
2019-04-01	0	23.40	23.40	23.45	22.85	23.75	15,268,202	357,960,723	23.445	22.53	22.53	22.58	22.00	22.87	15,858,795	22.572	2.63%
2019-03-29	0	22.80	22.75	22.80	22.35	23.10	11,973,657	272,479,407	22.757	21.95	21.90	21.95	21.52	22.24	12,436,813	21.909	0.00%
2019-03-28	0	22.80	22.75	22.80	21.75	24.30	29,024,696	653,615,580	22.519	21.95	21.90	21.95	20.94	23.40	30,147,408	21.681	-8.43%
2019-03-27	0	24.90	24.85	24.90	24.60	25.20	3,093,749	76,875,970	24.849	23.97	23.92	23.97	23.68	24.26	3,213,419	23.923	-0.60%
2019-03-26	0	25.05	24.95	25.05	24.00	25.05	4,961,104	123,111,770	24.815	24.12	24.02	24.12	23.11	24.12	5,153,006	23.891	3.51%
2019-03-25	0	24.20	24.15	24.20	23.60	24.40	6,641,212	159,633,640	24.037	23.30	23.25	23.30	22.72	23.49	6,898,102	23.142	-2.02%
2019-03-22	0	24.70	24.65	24.70	24.05	24.75	4,938,132	121,046,456	24.513	23.78	23.73	23.78	23.15	23.83	5,129,145	23.600	0.82%
2019-03-21	0	24.50	24.50	24.55	24.45	25.05	4,211,444	104,325,675	24.772	23.59	23.59	23.64	23.54	24.12	4,374,348	23.849	0.62%
2019-03-20	0	24.35	24.30	24.35	23.95	25.15	7,443,936	181,203,143	24.342	23.44	23.40	23.44	23.06	24.21	7,731,877	23.436	-1.42%
2019-03-19	0	24.70	24.65	24.70	24.50	25.25	4,764,757	117,654,262	24.693	23.78	23.73	23.78	23.59	24.31	4,949,064	23.773	-1.98%
2019-03-18	0	25.20	25.10	25.20	23.85	25.20	8,313,870	206,865,285	24.882	24.26	24.17	24.26	22.96	24.26	8,635,461	23.955	5.66%
2019-03-15	0	23.85	23.80	23.85	23.10	24.00	8,693,299	205,708,746	23.663	22.96	22.91	22.96	22.24	23.11	9,029,567	22.782	3.25%
2019-03-14	0	23.10	23.10	23.20	23.10	23.70	3,169,000	73,707,395	23.259	22.24	22.24	22.34	22.24	22.82	3,291,581	22.393	-1.49%
2019-03-13	0	23.45	23.45	23.50	23.30	23.75	2,602,973	61,120,487	23.481	22.58	22.58	22.62	22.43	22.87	2,703,659	22.607	-0.85%
2019-03-12	0	23.65	23.65	23.75	23.35	23.75	3,915,410	92,203,488	23.549	22.77	22.77	22.87	22.48	22.87	4,066,863	22.672	1.07%
2019-03-11	0	23.40	23.35	23.40	22.70	23.50	8,189,505	189,815,700	23.178	22.53	22.48	22.53	21.85	22.62	8,506,285	22.315	1.30%
2019-03-08	0	23.10	23.10	23.15	23.00	23.90	11,817,061	275,198,479	23.288	22.24	22.24	22.29	22.14	23.01	12,274,160	22.421	-4.35%
2019-03-07	0	24.15	24.10	24.15	24.05	25.30	6,447,318	157,773,062	24.471	23.25	23.20	23.25	23.15	24.36	6,696,708	23.560	-3.78%
2019-03-06	0	25.10	25.00	25.10	24.80	25.50	4,570,414	114,445,930	25.041	24.17	24.07	24.17	23.88	24.55	4,747,203	24.108	0.00%
2019-03-05	0	25.10	25.05	25.10	24.65	25.10	4,717,938	117,293,938	24.861	24.17	24.12	24.17	23.73	24.17	4,900,434	23.935	-0.59%
2019-03-04	0	25.25	25.20	25.25	24.35	25.40	12,250,955	307,692,266	25.116	24.31	24.26	24.31	23.44	24.45	12,724,837	24.180	2.85%
2019-03-01	0	24.55	24.45	24.55	23.25	24.60	6,691,260	160,746,047	24.023	23.64	23.54	23.64	22.38	23.68	6,950,086	23.129	4.91%
2019-02-28	0	23.40	23.35	23.40	22.65	23.80	10,448,931	244,536,534	23.403	22.53	22.48	22.53	21.81	22.91	10,853,109	22.531	3.08%
2019-02-27	0	22.70	22.65	22.70	22.55	23.15	4,172,590	94,942,860	22.754	21.85	21.81	21.85	21.71	22.29	4,333,991	21.907	-2.16%
2019-02-26	0	23.20	23.20	23.25	22.85	23.55	3,800,918	88,126,166	23.186	22.34	22.34	22.38	22.00	22.67	3,947,942	22.322	1.31%
2019-02-25	0	22.90	22.85	22.90	22.65	23.25	5,204,403	119,251,802	22.914	22.05	22.00	22.05	21.81	22.38	5,405,716	22.060	0.22%
2019-02-22	0	22.85	22.85	22.90	22.25	23.20	3,969,576	89,803,218	22.623	22.00	22.00	22.05	21.42	22.34	4,123,124	21.780	-0.44%
2019-02-21	0	22.95	22.95	23.00	22.85	23.40	4,793,765	110,757,804	23.105	22.10	22.10	22.14	22.00	22.53	4,979,194	22.244	-0.65%
2019-02-20	0	23.10	23.05	23.10	22.60	23.20	6,174,153	142,094,649	23.014	22.24	22.19	22.24	21.76	22.34	6,412,977	22.157	1.09%
2019-02-19	0	22.85	22.80	22.85	22.65	23.15	5,092,198	116,791,753	22.935	22.00	21.95	22.00	21.81	22.29	5,289,171	22.081	0.00%
2019-02-18	0	22.85	22.85	22.90	21.75	22.90	7,035,816	158,313,649	22.501	22.00	22.00	22.05	20.94	22.05	7,307,970	21.663	4.34%
2019-02-15	0	21.90	21.90	22.00	21.70	22.50	6,380,260	140,315,312	21.992	21.08	21.08	21.18	20.89	21.66	6,627,056	21.173	-2.67%
2019-02-14	0	22.50	22.50	22.55	22.25	23.45	7,177,060	162,414,976	22.630	21.66	21.66	21.71	21.42	22.58	7,454,678	21.787	-3.02%
2019-02-13	0	23.20	23.15	23.20	22.45	23.50	8,842,869	204,820,305	23.162	22.34	22.29	22.34	21.61	22.62	9,184,922	22.300	1.75%
2019-02-12	0	22.80	22.70	22.80	22.30	22.85	4,664,830	105,521,420	22.621	21.95	21.85	21.95	21.47	22.00	4,845,271	21.778	1.33%
2019-02-11	0	22.50	22.45	22.50	22.20	22.75	3,659,231	82,170,787	22.456	21.66	21.61	21.66	21.37	21.90	3,800,775	21.619	-1.53%
2019-02-08	0	22.85	22.80	22.85	22.30	23.00	4,092,047	92,861,435	22.693	22.00	21.95	22.00	21.47	22.14	4,250,333	21.848	0.00%
2019-02-04	0	22.85	22.80	22.85	22.20	23.10	1,919,512	43,458,087	22.640	22.00	21.95	22.00	21.37	22.24	1,993,761	21.797	0.00%
2019-02-01	0	22.85	22.75	22.85	22.45	23.00	4,645,189	105,757,844	22.767	22.00	21.90	22.00	21.61	22.14	4,824,871	21.919	1.33%
2019-01-31	0	22.55	22.50	22.55	22.30	23.20	8,960,204	201,645,161	22.505	21.71	21.66	21.71	21.47	22.34	9,306,796	21.666	2.97%
2019-01-30	0	21.90	21.80	21.90	21.50	22.20	8,790,380	190,808,702	21.707	21.08	20.99	21.08	20.70	21.37	9,130,403	20.898	2.34%
2019-01-29	0	21.40	21.30	21.40	21.05	21.50	5,143,628	109,617,496	21.311	20.60	20.51	20.60	20.27	20.70	5,342,590	20.518	-0.70%
2019-01-28	0	21.55	21.50	21.55	21.00	21.90	5,756,778	124,324,455	21.596	20.75	20.70	20.75	20.22	21.08	5,979,457	20.792	-0.46%
2019-01-25	0	21.65	21.60	21.65	20.95	21.65	5,101,353	109,484,706	21.462	20.84	20.80	20.84	20.17	20.84	5,298,680	20.663	3.10%
2019-01-24	0	21.00	21.00	21.05	20.50	21.15	10,546,060	220,437,998	20.902	20.22	20.22	20.27	19.74	20.36	10,953,995	20.124	-0.24%
2019-01-23	0	21.05	21.00	21.05	20.50	21.10	6,633,228	138,428,794	20.869	20.27	20.22	20.27	19.74	20.31	6,889,810	20.092	0.24%
2019-01-22	0	21.00	20.95	21.00	20.50	21.75	8,265,310	173,672,805	21.012	20.22	20.17	20.22	19.74	20.94	8,585,023	20.230	-2.78%
2019-01-21	0	21.60	21.55	21.60	20.85	21.65	8,930,566	191,331,618	21.424	20.80	20.75	20.80	20.07	20.84	9,276,012	20.626	1.41%
2019-01-18	0	21.30	21.20	21.30	20.25	21.30	8,126,723	171,120,171	21.057	20.51	20.41	20.51	19.50	20.51	8,441,075	20.272	5.45%
2019-01-17	0	20.20	20.15	20.20	20.05	20.80	6,991,366	143,117,033	20.471	19.45	19.40	19.45	19.30	20.03	7,261,801	19.708	-1.94%
2019-01-16	0	20.60	20.55	20.60	19.90	20.65	7,235,589	147,284,329	20.356	19.83	19.78	19.83	19.16	19.88	7,515,471	19.597	1.73%
2019-01-15	0	20.25	20.20	20.25	19.68	20.30	7,368,676	146,865,392	19.931	19.50	19.45	19.50	18.95	19.54	7,653,706	19.189	1.76%
2019-01-14	0	19.90	19.86	19.90	19.70	20.75	4,722,359	93,902,921	19.885	19.16	19.12	19.16	18.97	19.98	4,905,026	19.144	-3.16%
2019-01-11	0	20.55	20.50	20.55	20.25	20.95	5,132,463	105,689,696	20.592	19.78	19.74	19.78	19.50	20.17	5,330,993	19.826	0.00%
2019-01-10	0	20.55	20.50	20.55	19.88	20.95	11,367,464	233,432,307	20.535	19.78	19.74	19.78	19.14	20.17	11,807,172	19.770	2.49%
2019-01-09	0	20.05	20.05	20.10	19.74	20.40	12,278,278	245,175,997	19.968	19.30	19.30	19.35	19.00	19.64	12,753,217	19.225	6.20%
2019-01-08	0	18.88	18.84	18.88	18.70	19.40	7,191,160	135,760,517	18.879	18.18	18.14	18.18	18.00	18.68	7,469,323	18.176	-0.63%
2019-01-07	0	19.00	18.90	19.00	18.82	19.28	4,150,977	78,767,538	18.976	18.29	18.20	18.29	18.12	18.56	4,311,542	18.269	0.53%
2019-01-04	0	18.90	18.90	18.92	18.52	18.90	3,128,373	58,611,931	18.736	18.20	18.20	18.22	17.83	18.20	3,249,382	18.038	1.61%
2019-01-03	0	18.60	18.58	18.60	18.46	18.88	5,968,345	110,806,433	18.566	17.91	17.89	17.91	17.77	18.18	6,199,208	17.874	0.11%
2019-01-02	0	18.58	18.56	18.58	18.52	19.60	4,344,596	81,826,725	18.834	17.89	17.87	17.89	17.83	18.87	4,512,650	18.133	-3.53%
2018-12-31	0	19.26	19.12	19.26	18.64	19.26	2,498,245	47,558,921	19.037	18.54	18.41	18.54	17.95	18.54	2,594,880	18.328	3.10%
2018-12-28	0	18.68	18.66	18.68	18.02	18.72	1,128,844	20,987,467	18.592	17.98	17.97	17.98	17.35	18.02	1,172,509	17.900	2.64%
2018-12-27	0	18.20	18.20	18.22	18.08	18.60	1,846,835	33,806,304	18.305	17.52	17.52	17.54	17.41	17.91	1,918,273	17.623	0.55%
2018-12-24	0	18.10	18.10	18.12	17.98	18.26	523,208	9,467,038	18.094	17.43	17.43	17.45	17.31	17.58	543,446	17.420	-0.77%
2018-12-21	0	18.24	18.22	18.24	18.10	18.52	5,457,418	99,518,917	18.236	17.56	17.54	17.56	17.43	17.83	5,668,518	17.556	-2.67%
2018-12-20	0	18.74	18.72	18.74	18.44	18.94	4,615,675	86,495,744	18.740	18.04	18.02	18.04	17.75	18.23	4,794,215	18.042	0.43%
2018-12-19	0	18.66	18.58	18.66	18.44	19.00	2,973,549	55,711,933	18.736	17.97	17.89	17.97	17.75	18.29	3,088,570	18.038	0.65%
2018-12-18	0	18.54	18.50	18.54	18.50	18.94	3,061,745	56,898,260	18.584	17.85	17.81	17.85	17.81	18.23	3,180,177	17.892	-2.22%
2018-12-17	0	18.96	18.94	18.96	18.54	19.12	3,125,063	58,779,662	18.809	18.25	18.23	18.25	17.85	18.41	3,245,944	18.109	-1.66%
2018-12-14	0	19.28	19.18	19.28	18.90	19.50	3,947,698	75,685,514	19.172	18.56	18.47	18.56	18.20	18.77	4,100,400	18.458	0.21%
2018-12-13	0	19.24	19.22	19.24	18.10	19.40	10,164,716	191,584,567	18.848	18.52	18.50	18.52	17.43	18.68	10,557,900	18.146	5.83%
2018-12-12	0	18.18	18.16	18.18	17.56	18.22	4,407,816	79,264,685	17.983	17.50	17.48	17.50	16.91	17.54	4,578,316	17.313	2.13%
2018-12-11	0	17.80	17.78	17.80	17.62	17.88	2,893,930	51,176,435	17.684	17.14	17.12	17.14	16.96	17.21	3,005,871	17.025	0.91%
2018-12-10	0	17.64	17.64	17.66	17.14	18.06	2,748,486	48,415,009	17.615	16.98	16.98	17.00	16.50	17.39	2,854,801	16.959	-3.29%
2018-12-07	0	18.24	18.24	18.28	17.98	18.70	2,791,362	51,027,291	18.280	17.56	17.56	17.60	17.31	18.00	2,899,335	17.600	0.11%
2018-12-06	0	18.22	18.22	18.26	18.10	18.62	4,268,553	77,934,845	18.258	17.54	17.54	17.58	17.43	17.93	4,433,666	17.578	-2.25%
2018-12-05	0	18.64	18.60	18.64	18.50	18.98	3,988,988	74,453,574	18.665	17.95	17.91	17.95	17.81	18.27	4,143,287	17.970	-2.82%
2018-12-04	0	19.18	19.16	19.18	18.88	19.60	4,736,417	91,203,204	19.256	18.47	18.45	18.47	18.18	18.87	4,919,628	18.539	0.95%
2018-12-03	0	19.00	18.98	19.00	18.44	19.00	6,077,111	113,762,156	18.720	18.29	18.27	18.29	17.75	18.29	6,312,181	18.023	4.28%
2018-11-30	0	18.22	18.18	18.22	18.00	18.82	7,408,583	135,001,810	18.222	17.54	17.50	17.54	17.33	18.12	7,695,156	17.544	-2.46%
2018-11-29	0	18.68	18.64	18.68	18.20	18.82	4,876,325	90,695,618	18.599	17.98	17.95	17.98	17.52	18.12	5,064,947	17.907	3.09%
2018-11-28	0	18.12	18.08	18.12	17.28	18.14	3,109,860	55,748,896	17.927	17.45	17.41	17.45	16.64	17.46	3,230,153	17.259	1.91%
2018-11-27	0	17.78	17.74	17.78	17.54	18.22	3,471,513	61,618,036	17.750	17.12	17.08	17.12	16.89	17.54	3,605,795	17.089	-0.11%
2018-11-26	0	17.80	17.80	17.82	17.70	18.38	3,858,130	69,201,813	17.937	17.14	17.14	17.16	17.04	17.70	4,007,367	17.269	-0.67%
2018-11-23	0	17.92	17.88	17.92	17.74	18.44	4,313,000	77,214,270	17.903	17.25	17.21	17.25	17.08	17.75	4,479,832	17.236	-2.82%
2018-11-22	0	18.44	18.42	18.44	17.58	18.56	4,679,073	85,076,032	18.182	17.75	17.73	17.75	16.93	17.87	4,860,065	17.505	4.30%
2018-11-21	0	17.68	17.66	17.68	17.26	17.72	4,594,625	80,611,042	17.545	17.02	17.00	17.02	16.62	17.06	4,772,351	16.891	0.34%
2018-11-20	0	17.62	17.58	17.62	17.40	18.26	5,605,244	99,259,760	17.708	16.96	16.93	16.96	16.75	17.58	5,822,062	17.049	-4.24%
2018-11-19	0	18.40	18.28	18.40	17.36	18.40	4,321,647	78,240,505	18.104	17.71	17.60	17.71	16.71	17.71	4,488,814	17.430	5.50%
2018-11-16	0	17.44	17.44	17.48	17.22	17.72	3,972,045	69,266,768	17.439	16.79	16.79	16.83	16.58	17.06	4,125,689	16.789	-0.68%
2018-11-15	0	17.56	17.56	17.60	17.46	17.72	1,465,056	25,735,564	17.566	16.91	16.91	16.94	16.81	17.06	1,521,726	16.912	0.11%
2018-11-14	0	17.54	17.48	17.54	17.22	17.68	1,860,243	32,535,759	17.490	16.89	16.83	16.89	16.58	17.02	1,932,200	16.839	1.50%
2018-11-13	0	17.28	17.24	17.28	16.66	17.32	3,761,189	63,872,121	16.982	16.64	16.60	16.64	16.04	16.67	3,906,677	16.349	1.53%
2018-11-12	0	17.02	17.00	17.02	16.80	17.44	2,282,866	38,946,004	17.060	16.39	16.37	16.39	16.17	16.79	2,371,170	16.425	-0.82%
2018-11-09	0	17.16	17.16	17.18	17.00	17.50	3,246,260	55,754,472	17.175	16.52	16.52	16.54	16.37	16.85	3,371,829	16.535	-1.83%
2018-11-08	0	17.48	17.48	17.50	17.32	17.90	4,705,001	82,939,257	17.628	16.83	16.83	16.85	16.67	17.23	4,886,996	16.971	0.00%
2018-11-07	0	17.48	17.46	17.48	17.24	17.92	4,921,096	86,239,075	17.524	16.83	16.81	16.83	16.60	17.25	5,111,450	16.872	-2.67%
2018-11-06	0	17.96	17.92	17.96	17.80	18.10	3,881,255	69,497,925	17.906	17.29	17.25	17.29	17.14	17.43	4,031,387	17.239	0.11%
2018-11-05	0	17.94	17.94	17.96	17.52	18.00	4,005,391	71,255,490	17.790	17.27	17.27	17.29	16.87	17.33	4,160,325	17.127	-2.18%
2018-11-02	0	18.34	18.30	18.34	17.38	18.52	10,391,623	187,877,861	18.080	17.66	17.62	17.66	16.73	17.83	10,793,584	17.406	8.26%
2018-11-01	0	16.94	16.90	16.94	16.46	17.00	8,161,181	137,086,309	16.797	16.31	16.27	16.31	15.85	16.37	8,476,866	16.172	3.42%
2018-10-31	0	16.38	16.38	16.40	15.66	16.60	4,113,048	66,619,491	16.197	15.77	15.77	15.79	15.08	15.98	4,272,146	15.594	0.74%
2018-10-30	0	16.26	16.20	16.26	15.78	16.36	3,011,052	48,427,612	16.083	15.65	15.60	15.65	15.19	15.75	3,127,523	15.484	0.99%
2018-10-29	0	16.10	16.06	16.10	15.92	16.68	4,050,720	65,578,060	16.189	15.50	15.46	15.50	15.33	16.06	4,207,407	15.586	-3.59%
2018-10-26	0	16.70	16.68	16.70	16.50	17.06	4,222,693	70,376,220	16.666	16.08	16.06	16.08	15.89	16.42	4,386,032	16.046	-1.30%
2018-10-25	0	16.92	16.90	16.92	16.66	17.52	5,576,883	94,357,201	16.919	16.29	16.27	16.29	16.04	16.87	5,792,604	16.289	-3.64%
2018-10-24	0	17.56	17.56	17.58	17.24	17.70	3,509,099	61,672,837	17.575	16.91	16.91	16.93	16.60	17.04	3,644,835	16.921	0.92%
2018-10-23	0	17.40	17.38	17.40	17.40	18.30	4,490,937	79,461,017	17.694	16.75	16.73	16.75	16.75	17.62	4,664,652	17.035	-3.44%
2018-10-22	0	18.02	18.02	18.04	16.94	18.20	4,468,093	80,463,905	18.009	17.35	17.35	17.37	16.31	17.52	4,640,924	17.338	4.89%
2018-10-19	0	17.18	17.16	17.18	16.54	17.38	4,865,540	82,718,108	17.001	16.54	16.52	16.54	15.92	16.73	5,053,745	16.368	0.82%
2018-10-18	0	17.04	17.04	17.06	16.92	17.88	5,424,279	92,889,959	17.125	16.41	16.41	16.42	16.29	17.21	5,634,097	16.487	-2.07%
2018-10-16	0	17.40	17.36	17.40	17.26	18.36	10,208,130	179,900,929	17.623	16.75	16.71	16.75	16.62	17.68	10,602,993	16.967	-4.08%
2018-10-15	0	18.14	18.10	18.14	17.80	18.34	3,133,356	56,695,249	18.094	17.46	17.43	17.46	17.14	17.66	3,254,558	17.420	-1.20%
2018-10-12	0	18.36	18.36	18.42	17.74	18.88	5,223,746	94,970,284	18.181	17.68	17.68	17.73	17.08	18.18	5,425,807	17.503	4.08%
2018-10-11	0	17.64	17.64	17.66	17.02	17.90	10,197,562	179,076,493	17.561	16.98	16.98	17.00	16.39	17.23	10,592,017	16.907	-4.23%
2018-10-10	0	18.42	18.42	18.50	18.32	19.00	9,527,000	176,812,510	18.559	17.73	17.73	17.81	17.64	18.29	9,895,516	17.868	-3.26%
2018-10-09	0	19.04	19.04	19.08	19.00	19.52	3,903,411	74,711,044	19.140	18.33	18.33	18.37	18.29	18.79	4,054,400	18.427	-0.42%
2018-10-08	0	19.12	19.12	19.14	19.10	19.76	5,960,013	114,977,420	19.292	18.41	18.41	18.43	18.39	19.02	6,190,554	18.573	-2.65%
2018-10-05	0	19.64	19.64	19.68	19.22	20.20	6,672,759	132,095,320	19.796	18.91	18.91	18.95	18.50	19.45	6,930,870	19.059	-3.96%
2018-10-04	0	20.45	20.40	20.45	20.15	20.55	3,594,883	73,266,401	20.381	19.69	19.64	19.69	19.40	19.78	3,733,938	19.622	0.00%
2018-10-03	0	20.45	20.45	20.50	20.30	20.95	3,678,417	75,395,691	20.497	19.69	19.69	19.74	19.54	20.17	3,820,703	19.733	0.49%
2018-10-02	0	20.35	20.35	20.40	20.20	22.10	6,036,995	124,406,302	20.607	19.59	19.59	19.64	19.45	21.28	6,270,514	19.840	-4.24%
2018-09-28	0	21.25	21.20	21.25	20.90	21.40	3,596,893	76,131,632	21.166	20.46	20.41	20.46	20.12	20.60	3,736,025	20.378	3.16%
2018-09-27	0	20.60	20.60	20.65	20.50	21.20	5,810,446	120,588,374	20.754	19.83	19.83	19.88	19.74	20.41	6,035,201	19.981	-0.24%
2018-09-26	0	20.65	20.65	20.70	20.55	21.55	7,919,598	165,886,301	20.946	19.88	19.88	19.93	19.78	20.75	8,225,938	20.166	-3.50%
2018-09-24	0	21.40	21.35	21.40	21.30	22.00	1,757,706	37,568,011	21.373	20.60	20.55	20.60	20.51	21.18	1,825,696	20.577	-2.06%
2018-09-21	0	21.85	21.85	21.90	21.25	22.00	12,055,408	260,748,077	21.629	21.04	21.04	21.08	20.46	21.18	12,521,726	20.824	2.58%
2018-09-20	0	21.30	21.25	21.30	19.80	21.45	12,303,206	258,092,652	20.978	20.51	20.46	20.51	19.06	20.65	12,779,110	20.196	4.16%
2018-09-19	0	20.45	20.45	20.50	19.54	20.55	8,714,736	175,272,212	20.112	19.69	19.69	19.74	18.81	19.78	9,051,833	19.363	5.09%
2018-09-18	0	19.46	19.46	19.50	18.62	19.62	4,652,831	89,031,907	19.135	18.74	18.74	18.77	17.93	18.89	4,832,808	18.422	1.14%
2018-09-17	0	19.24	19.24	19.30	19.14	19.40	3,853,229	74,328,012	19.290	18.52	18.52	18.58	18.43	18.68	4,002,277	18.571	-1.94%
2018-09-14	0	19.62	19.60	19.62	18.92	19.64	3,401,702	66,030,532	19.411	18.89	18.87	18.89	18.22	18.91	3,533,284	18.688	1.98%
2018-09-13	0	19.24	19.22	19.24	18.72	19.28	7,860,971	149,648,669	19.037	18.52	18.50	18.52	18.02	18.56	8,165,043	18.328	2.78%
2018-09-12	0	18.72	18.72	18.74	18.32	19.50	9,920,049	186,305,578	18.781	18.02	18.02	18.04	17.64	18.77	10,303,769	18.081	-3.11%
2018-09-11	0	19.32	19.32	19.38	19.10	19.46	4,360,327	84,156,924	19.301	18.60	18.60	18.66	18.39	18.74	4,528,990	18.582	-0.21%
2018-09-10	0	19.36	19.34	19.36	19.08	19.70	5,561,679	106,707,424	19.186	18.64	18.62	18.64	18.37	18.97	5,776,812	18.472	-1.02%
2018-09-07	0	19.56	19.56	19.58	19.04	19.64	8,432,838	163,237,783	19.357	18.83	18.83	18.85	18.33	18.91	8,759,031	18.637	2.19%
2018-09-06	0	19.14	19.14	19.20	18.86	19.52	12,284,833	235,269,600	19.151	18.43	18.43	18.48	18.16	18.79	12,760,026	18.438	-1.24%
2018-09-05	0	19.38	19.38	19.48	19.26	20.15	8,548,054	167,605,804	19.608	18.66	18.66	18.75	18.54	19.40	8,878,703	18.877	-4.53%
2018-09-04	0	20.30	20.30	20.35	19.80	20.35	4,004,524	80,550,660	20.115	19.54	19.54	19.59	19.06	19.59	4,159,424	19.366	0.00%
2018-09-03	0	20.30	20.25	20.30	19.98	20.45	4,089,143	82,582,079	20.195	19.54	19.50	19.54	19.24	19.69	4,247,316	19.443	-0.73%
2018-08-31	0	20.45	20.40	20.45	20.20	21.60	10,034,724	205,159,300	20.445	19.69	19.64	19.69	19.45	20.80	10,422,880	19.684	-5.76%
2018-08-30	0	21.70	21.65	21.70	21.65	22.20	4,730,031	103,360,799	21.852	20.89	20.84	20.89	20.84	21.37	4,912,995	21.038	-0.46%
2018-08-29	0	21.80	21.75	21.80	21.50	22.00	4,090,945	89,222,772	21.810	20.99	20.94	20.99	20.70	21.18	4,249,188	20.998	0.00%
2018-08-28	0	21.80	21.75	21.80	21.60	22.00	2,474,117	53,817,702	21.752	20.99	20.94	20.99	20.80	21.18	2,569,819	20.942	-0.46%
2018-08-27	0	21.90	21.85	21.90	21.20	22.15	6,458,043	141,077,026	21.845	21.08	21.04	21.08	20.41	21.33	6,707,848	21.032	2.82%
2018-08-24	0	21.30	21.30	21.35	20.45	21.40	3,623,957	76,271,671	21.047	20.51	20.51	20.55	19.69	20.60	3,764,136	20.263	1.67%
2018-08-23	0	20.95	20.95	21.00	20.85	21.65	5,011,825	105,993,876	21.149	20.17	20.17	20.22	20.07	20.84	5,205,689	20.361	-1.41%
2018-08-22	0	21.25	21.20	21.25	20.60	21.30	4,413,522	93,107,725	21.096	20.46	20.41	20.46	19.83	20.51	4,584,243	20.310	1.19%
2018-08-21	0	21.00	21.00	21.05	20.55	21.20	5,657,916	118,605,895	20.963	20.22	20.22	20.27	19.78	20.41	5,876,771	20.182	1.94%
2018-08-20	0	20.60	20.55	20.60	20.20	20.60	2,220,555	45,423,578	20.456	19.83	19.78	19.83	19.45	19.83	2,306,449	19.694	0.24%
2018-08-17	0	20.55	20.55	20.60	20.20	21.60	5,334,510	110,030,521	20.626	19.78	19.78	19.83	19.45	20.80	5,540,856	19.858	-0.24%
2018-08-16	0	20.60	20.55	20.60	19.52	20.75	10,379,503	211,830,669	20.409	19.83	19.78	19.83	18.79	19.98	10,780,995	19.649	2.23%
2018-08-15	0	20.15	20.10	20.15	19.76	21.35	11,512,499	232,217,613	20.171	19.40	19.35	19.40	19.02	20.55	11,957,817	19.420	-6.50%
2018-08-14	0	21.55	21.50	21.55	21.25	22.15	2,713,018	58,456,248	21.547	20.75	20.70	20.75	20.46	21.33	2,817,961	20.744	-0.92%
2018-08-13	0	21.75	21.75	21.80	21.65	22.10	2,348,413	51,321,519	21.854	20.94	20.94	20.99	20.84	21.28	2,439,253	21.040	-2.25%
2018-08-10	0	22.25	22.15	22.25	22.05	23.00	4,005,042	89,685,785	22.393	21.42	21.33	21.42	21.23	22.14	4,159,962	21.559	0.00%
2018-08-09	0	22.25	22.20	22.25	21.55	22.45	6,434,985	142,727,858	22.180	21.42	21.37	21.42	20.75	21.61	6,683,898	21.354	3.25%
2018-08-08	0	21.55	21.50	21.55	21.50	22.55	9,118,484	198,079,375	21.723	20.75	20.70	20.75	20.70	21.71	9,471,198	20.914	-2.71%
2018-08-07	0	22.15	22.10	22.15	21.70	22.25	6,248,337	137,654,334	22.031	21.33	21.28	21.33	20.89	21.42	6,490,031	21.210	1.14%
2018-08-06	0	21.90	21.85	21.90	21.85	22.60	5,013,731	110,506,780	22.041	21.08	21.04	21.08	21.04	21.76	5,207,668	21.220	-1.35%
2018-08-03	0	22.20	22.20	22.25	22.10	23.00	7,348,149	163,935,657	22.310	21.37	21.37	21.42	21.28	22.14	7,632,385	21.479	-3.48%
2018-08-02	0	23.00	23.00	23.05	22.50	23.35	8,114,592	185,696,560	22.884	22.14	22.14	22.19	21.66	22.48	8,428,475	22.032	-1.71%
2018-08-01	0	23.40	23.30	23.40	22.75	23.75	6,628,827	155,526,829	23.462	22.53	22.43	22.53	21.90	22.87	6,885,238	22.588	2.18%
2018-07-31	0	22.90	22.85	22.90	22.70	23.40	7,885,988	180,574,667	22.898	22.05	22.00	22.05	21.85	22.53	8,191,028	22.045	-2.97%
2018-07-30	0	23.60	23.60	23.65	23.15	23.95	4,864,763	114,032,014	23.440	22.72	22.72	22.77	22.29	23.06	5,052,938	22.567	-1.26%
2018-07-27	0	23.90	23.90	23.95	23.50	24.00	7,439,191	177,119,304	23.809	23.01	23.01	23.06	22.62	23.11	7,726,948	22.922	-1.04%
2018-07-26	0	24.15	24.10	24.15	23.80	25.85	6,272,228	152,141,446	24.256	23.25	23.20	23.25	22.91	24.89	6,514,846	23.353	-3.98%
2018-07-25	0	25.15	25.15	25.20	24.30	25.40	3,760,657	94,051,915	25.009	24.21	24.21	24.26	23.40	24.45	3,906,124	24.078	2.86%
2018-07-24	0	24.45	24.40	24.45	23.90	24.50	3,442,446	83,713,804	24.318	23.54	23.49	23.54	23.01	23.59	3,575,604	23.412	0.41%
2018-07-23	0	24.35	24.30	24.35	24.10	25.00	3,074,090	74,827,642	24.341	23.44	23.40	23.44	23.20	24.07	3,193,000	23.435	-1.22%
2018-07-20	0	24.65	24.60	24.65	23.75	24.90	3,310,530	80,547,403	24.331	23.73	23.68	23.73	22.87	23.97	3,438,585	23.425	-0.20%
2018-07-19	0	24.70	24.65	24.70	24.55	26.30	3,654,431	91,015,893	24.906	23.78	23.73	23.78	23.64	25.32	3,795,789	23.978	-0.80%
2018-07-18	0	24.90	24.90	24.95	24.65	25.40	3,171,351	79,317,997	25.011	23.97	23.97	24.02	23.73	24.45	3,294,023	24.079	1.01%
2018-07-17	0	24.65	24.60	24.65	24.10	24.85	5,861,492	143,948,969	24.558	23.73	23.68	23.73	23.20	23.92	6,088,222	23.644	-0.40%
2018-07-16	0	24.75	24.70	24.75	24.45	25.90	7,445,595	185,108,130	24.861	23.83	23.78	23.83	23.54	24.94	7,733,600	23.936	1.85%
2018-07-13	0	24.30	24.30	24.40	23.75	24.60	5,295,548	129,071,041	24.374	23.40	23.40	23.49	22.87	23.68	5,500,386	23.466	1.89%
2018-07-12	0	23.85	23.85	23.95	23.30	24.30	11,049,244	262,470,180	23.755	22.96	22.96	23.06	22.43	23.40	11,476,643	22.870	-1.24%
2018-07-11	0	24.15	24.10	24.15	23.80	24.45	5,135,729	124,094,453	24.163	23.25	23.20	23.25	22.91	23.54	5,334,385	23.263	-0.82%
2018-07-10	0	24.35	24.35	24.40	24.30	24.80	5,396,200	132,304,802	24.518	23.44	23.44	23.49	23.40	23.88	5,604,932	23.605	-1.62%
2018-07-09	0	24.75	24.70	24.75	24.05	24.90	5,758,103	141,871,722	24.639	23.83	23.78	23.83	23.15	23.97	5,980,834	23.721	2.27%
2018-07-06	0	24.20	24.15	24.20	23.45	24.45	6,978,700	167,194,330	23.958	23.30	23.25	23.30	22.58	23.54	7,248,645	23.066	0.83%
2018-07-05	0	24.00	23.95	24.00	23.60	25.30	7,618,868	183,408,977	24.073	23.11	23.06	23.11	22.72	24.36	7,913,575	23.176	-1.44%
2018-07-04	0	24.35	24.35	24.40	24.35	25.55	7,044,565	173,828,999	24.676	23.44	23.44	23.49	23.44	24.60	7,317,058	23.757	-4.70%
2018-07-03	0	25.55	25.50	25.55	24.65	26.50	9,467,609	239,285,142	25.274	24.60	24.55	24.60	23.73	25.51	9,833,828	24.333	-4.84%
2018-06-29	0	26.85	26.80	26.85	25.95	27.05	4,567,589	121,437,547	26.587	25.85	25.80	25.85	24.98	26.04	4,744,269	25.597	4.47%
2018-06-28	0	25.70	25.70	25.75	25.20	26.35	5,363,959	139,070,406	25.927	24.74	24.74	24.79	24.26	25.37	5,571,444	24.961	-0.04%
2018-06-27	0	26.00	26.00	26.05	25.95	27.35	5,161,291	136,011,346	26.352	24.75	24.75	24.80	24.70	26.04	5,421,406	25.088	-2.99%
2018-06-26	0	26.80	26.80	26.90	26.30	27.10	3,808,752	101,923,049	26.760	25.51	25.51	25.61	25.04	25.80	4,000,703	25.476	-1.65%
2018-06-25	0	27.25	27.25	27.35	27.00	27.75	4,246,461	116,305,172	27.389	25.94	25.94	26.04	25.70	26.42	4,460,471	26.075	-1.45%
2018-06-22	0	27.65	27.65	27.80	26.95	27.90	3,188,661	88,021,402	27.605	26.32	26.32	26.47	25.66	26.56	3,349,361	26.280	1.47%
2018-06-21	0	27.25	27.25	27.35	27.15	28.70	5,925,803	164,098,783	27.692	25.94	25.94	26.04	25.85	27.32	6,224,447	26.364	-1.62%
2018-06-20	0	27.70	27.70	27.75	27.05	28.00	11,979,579	332,585,745	27.763	26.37	26.37	26.42	25.75	26.66	12,583,317	26.431	2.40%
2018-06-19	0	27.05	27.05	27.15	27.00	28.40	11,204,230	309,655,016	27.637	25.75	25.75	25.85	25.70	27.04	11,768,892	26.311	-6.08%
2018-06-15	0	28.80	28.80	28.85	28.50	29.00	5,069,718	146,101,413	28.818	27.42	27.42	27.47	27.13	27.61	5,325,218	27.436	-0.69%
2018-06-14	0	29.00	28.95	29.05	28.60	29.10	4,071,630	117,462,763	28.849	27.61	27.56	27.66	27.23	27.70	4,276,829	27.465	0.17%
2018-06-13	0	28.95	28.85	28.95	28.75	29.55	2,565,456	74,752,228	29.138	27.56	27.47	27.56	27.37	28.13	2,694,748	27.740	-0.17%
2018-06-12	0	29.00	29.00	29.05	28.60	29.15	1,886,172	54,617,009	28.957	27.61	27.61	27.66	27.23	27.75	1,981,230	27.567	1.05%
2018-06-11	0	28.70	28.70	28.75	28.60	29.30	3,463,378	100,154,611	28.918	27.32	27.32	27.37	27.23	27.89	3,637,923	27.531	-1.88%
2018-06-08	0	29.25	29.20	29.25	28.95	29.85	3,048,135	88,969,841	29.188	27.85	27.80	27.85	27.56	28.42	3,201,753	27.788	-2.01%
2018-06-07	0	29.85	29.70	29.85	29.20	29.95	3,609,379	107,316,341	29.733	28.42	28.28	28.42	27.80	28.51	3,791,282	28.306	0.34%
2018-06-06	0	29.75	29.70	29.75	28.60	29.75	4,799,601	140,932,474	29.363	28.32	28.28	28.32	27.23	28.32	5,041,488	27.955	4.39%
2018-06-05	0	28.50	28.50	28.60	27.95	28.95	2,708,897	77,050,653	28.444	27.13	27.13	27.23	26.61	27.56	2,845,418	27.079	0.53%
2018-06-04	0	28.35	28.35	28.40	28.25	29.20	4,037,509	115,472,472	28.600	26.99	26.99	27.04	26.89	27.80	4,240,988	27.228	0.00%
2018-06-01	0	28.35	28.30	28.35	28.00	28.75	4,769,269	135,070,295	28.321	26.99	26.94	26.99	26.66	27.37	5,009,627	26.962	0.53%
2018-05-31	0	28.20	28.20	28.25	26.85	28.20	9,397,863	261,413,201	27.816	26.85	26.85	26.89	25.56	26.85	9,871,489	26.482	2.55%
2018-05-30	0	27.50	27.50	27.55	26.65	27.60	3,839,202	104,969,566	27.342	26.18	26.18	26.23	25.37	26.28	4,032,687	26.030	1.29%
2018-05-29	0	27.15	27.10	27.15	26.25	27.65	5,446,778	148,402,393	27.246	25.85	25.80	25.85	24.99	26.32	5,721,281	25.939	1.12%
2018-05-28	0	26.85	26.85	26.90	26.25	27.15	2,838,152	76,324,593	26.892	25.56	25.56	25.61	24.99	25.85	2,981,187	25.602	0.94%
2018-05-25	0	26.60	26.50	26.60	26.05	26.85	3,680,879	97,258,319	26.423	25.32	25.23	25.32	24.80	25.56	3,866,385	25.155	-0.37%
2018-05-24	0	26.70	26.60	26.70	26.30	27.25	4,092,744	109,007,078	26.634	25.42	25.32	25.42	25.04	25.94	4,299,007	25.356	-1.11%
2018-05-23	0	27.00	27.00	27.10	27.00	27.60	3,706,503	100,651,604	27.155	25.70	25.70	25.80	25.70	26.28	3,893,300	25.853	-0.55%
2018-05-21	0	27.15	27.15	27.25	27.05	27.40	1,967,484	53,582,270	27.234	25.85	25.85	25.94	25.75	26.09	2,066,640	25.927	0.37%
2018-05-18	0	27.05	27.05	27.10	26.60	27.25	1,729,632	46,875,456	27.101	25.75	25.75	25.80	25.32	25.94	1,816,801	25.801	0.19%
2018-05-17	0	27.00	27.00	27.05	26.85	27.40	2,065,854	55,913,294	27.066	25.70	25.70	25.75	25.56	26.09	2,169,967	25.767	-1.10%
2018-05-16	0	27.30	27.30	27.35	26.75	27.60	3,077,547	83,985,216	27.290	25.99	25.99	26.04	25.47	26.28	3,232,647	25.980	0.18%
2018-05-15	0	27.25	27.20	27.25	26.75	27.40	4,007,718	108,901,107	27.173	25.94	25.89	25.94	25.47	26.09	4,209,696	25.869	0.55%
2018-05-14	0	27.10	27.10	27.15	26.80	27.20	3,961,453	107,208,764	27.063	25.80	25.80	25.85	25.51	25.89	4,161,099	25.765	-0.55%
2018-05-11	0	27.25	27.20	27.25	26.60	27.45	3,952,132	107,413,648	27.179	25.94	25.89	25.94	25.32	26.13	4,151,308	25.875	2.83%
2018-05-10	0	26.50	26.50	26.60	26.45	27.15	3,166,124	84,181,690	26.588	25.23	25.23	25.32	25.18	25.85	3,325,688	25.313	0.00%
2018-05-09	0	26.50	26.50	26.55	26.35	27.15	3,952,653	105,153,131	26.603	25.23	25.23	25.28	25.09	25.85	4,151,856	25.327	-0.19%
2018-05-08	0	26.55	26.55	26.65	26.40	26.95	5,049,850	134,580,888	26.651	25.28	25.28	25.37	25.13	25.66	5,304,348	25.372	-0.75%
2018-05-07	0	26.75	26.70	26.75	25.80	26.80	3,029,103	80,245,706	26.492	25.47	25.42	25.47	24.56	25.51	3,181,761	25.221	1.90%
2018-05-04	0	26.25	26.20	26.25	25.55	26.45	6,131,170	159,979,530	26.093	24.99	24.94	24.99	24.32	25.18	6,440,164	24.841	1.94%
2018-05-03	0	25.75	25.75	25.80	25.55	26.50	8,677,459	224,585,538	25.882	24.51	24.51	24.56	24.32	25.23	9,114,779	24.640	-3.20%
2018-05-02	0	26.60	26.60	26.65	26.50	27.50	2,504,173	67,018,658	26.763	25.32	25.32	25.37	25.23	26.18	2,630,376	25.479	-2.56%
2018-04-30	0	27.30	27.20	27.30	26.80	27.45	3,983,212	107,928,899	27.096	25.99	25.89	25.99	25.51	26.13	4,183,955	25.796	2.25%
2018-04-27	0	26.70	26.70	26.75	26.00	27.05	2,614,909	69,445,697	26.558	25.42	25.42	25.47	24.75	25.75	2,746,693	25.283	-0.56%
2018-04-26	0	26.85	26.80	26.85	26.45	27.70	2,587,100	69,538,288	26.879	25.56	25.51	25.56	25.18	26.37	2,717,483	25.589	-1.29%
2018-04-25	0	27.20	27.15	27.20	26.45	27.25	5,575,400	150,360,038	26.969	25.89	25.85	25.89	25.18	25.94	5,856,385	25.675	1.87%
2018-04-24	0	26.70	26.65	26.70	26.00	26.75	3,765,557	99,724,723	26.483	25.42	25.37	25.42	24.75	25.47	3,955,331	25.213	2.89%
2018-04-23	0	25.95	25.95	26.00	25.85	26.85	3,310,476	86,308,441	26.071	24.70	24.70	24.75	24.61	25.56	3,477,315	24.820	-1.89%
2018-04-20	0	26.45	26.35	26.45	26.20	26.90	5,956,154	158,002,702	26.528	25.18	25.09	25.18	24.94	25.61	6,256,328	25.255	1.73%
2018-04-19	0	26.00	26.00	26.05	25.95	27.25	8,965,217	236,626,172	26.394	24.75	24.75	24.80	24.70	25.94	9,417,039	25.127	-4.24%
2018-04-18	0	27.15	27.10	27.15	26.60	28.45	12,483,100	337,962,278	27.074	25.85	25.80	25.85	25.32	27.08	13,112,214	25.775	-1.63%
2018-04-17	0	27.60	27.60	27.65	27.20	28.35	7,160,164	197,716,546	27.613	26.28	26.28	26.32	25.89	26.99	7,521,016	26.289	-1.43%
2018-04-16	0	28.00	27.95	28.00	27.15	28.30	4,123,526	115,191,072	27.935	26.66	26.61	26.66	25.85	26.94	4,331,340	26.595	2.19%
2018-04-13	0	27.40	27.35	27.40	27.25	28.20	2,831,891	77,976,649	27.535	26.09	26.04	26.09	25.94	26.85	2,974,610	26.214	-1.08%
2018-04-12	0	27.70	27.70	27.80	27.45	28.60	6,492,262	181,646,868	27.979	26.37	26.37	26.47	26.13	27.23	6,819,454	26.637	-2.29%
2018-04-11	0	28.35	28.30	28.35	28.10	29.50	11,775,128	335,512,551	28.493	26.99	26.94	26.99	26.75	28.08	12,368,562	27.126	-1.22%
2018-04-10	0	28.70	28.70	28.75	27.55	29.00	5,361,100	151,531,766	28.265	27.32	27.32	27.37	26.23	27.61	5,631,285	26.909	1.41%
2018-04-09	0	28.30	28.25	28.30	27.50	28.80	4,745,815	134,605,014	28.363	26.94	26.89	26.94	26.18	27.42	4,984,991	27.002	1.80%
2018-04-06	0	27.80	27.70	27.80	27.00	28.00	4,894,110	135,362,490	27.658	26.47	26.37	26.47	25.70	26.66	5,140,760	26.331	3.35%
2018-04-04	0	26.90	26.90	26.95	26.90	27.90	3,076,567	83,905,901	27.273	25.61	25.61	25.66	25.61	26.56	3,231,617	25.964	-2.36%
2018-04-03	0	27.55	27.45	27.55	27.05	27.95	3,509,953	96,005,706	27.352	26.23	26.13	26.23	25.75	26.61	3,686,845	26.040	-1.43%
2018-03-29	0	27.95	27.85	27.95	26.00	27.95	10,208,944	279,901,251	27.417	26.61	26.51	26.61	24.75	26.61	10,723,446	26.102	4.49%
2018-03-28	0	26.75	26.75	26.80	26.65	27.60	6,121,478	165,051,427	26.963	25.47	25.47	25.51	25.37	26.28	6,429,984	25.669	-3.25%
2018-03-27	0	27.65	27.65	27.70	27.35	28.00	5,934,139	164,568,736	27.733	26.32	26.32	26.37	26.04	26.66	6,233,203	26.402	-0.36%
2018-03-26	0	27.75	27.75	27.80	27.30	28.00	4,054,960	112,281,689	27.690	26.42	26.42	26.47	25.99	26.66	4,259,319	26.361	-0.72%
2018-03-23	0	27.95	27.95	28.00	27.75	29.00	6,920,618	193,808,304	28.005	26.61	26.61	26.66	26.42	27.61	7,269,398	26.661	-3.62%
2018-03-22	0	29.00	29.00	29.05	28.50	30.00	7,966,830	233,732,447	29.338	27.61	27.61	27.66	27.13	28.56	8,368,336	27.931	2.65%
2018-03-21	0	28.25	28.25	28.30	27.90	29.80	5,325,987	152,529,524	28.639	26.89	26.89	26.94	26.56	28.37	5,594,402	27.265	-3.25%
2018-03-20	0	29.20	29.20	29.25	28.40	30.00	4,277,801	124,319,680	29.062	27.80	27.80	27.85	27.04	28.56	4,493,390	27.667	0.69%
2018-03-19	0	29.00	28.95	29.00	28.40	29.05	5,220,864	150,211,445	28.771	27.61	27.56	27.61	27.04	27.66	5,483,981	27.391	0.87%
2018-03-16	0	28.75	28.70	28.75	27.45	28.80	9,656,712	274,936,747	28.471	27.37	27.32	27.37	26.13	27.42	10,143,384	27.105	3.05%
2018-03-15	0	27.90	27.85	27.90	27.30	28.05	3,112,359	86,576,450	27.817	26.56	26.51	26.56	25.99	26.70	3,269,213	26.482	0.00%
2018-03-14	0	27.90	27.85	27.90	27.00	27.95	3,319,330	91,628,514	27.605	26.56	26.51	26.56	25.70	26.61	3,486,615	26.280	0.90%
2018-03-13	0	27.65	27.60	27.65	27.20	27.90	3,417,821	94,143,919	27.545	26.32	26.28	26.32	25.89	26.56	3,590,070	26.223	-1.43%
2018-03-12	0	28.05	28.00	28.05	27.05	28.25	3,432,516	95,785,888	27.905	26.70	26.66	26.70	25.75	26.89	3,605,505	26.567	2.75%
2018-03-09	0	27.30	27.25	27.30	27.10	28.00	4,610,380	126,962,950	27.539	25.99	25.94	25.99	25.80	26.66	4,842,730	26.217	1.68%
2018-03-08	0	26.85	26.85	26.90	26.00	27.00	4,938,420	132,368,001	26.804	25.56	25.56	25.61	24.75	25.70	5,187,303	25.518	3.47%
2018-03-07	0	25.95	25.95	26.00	25.60	27.55	4,371,802	114,718,562	26.241	24.70	24.70	24.75	24.37	26.23	4,592,129	24.982	-1.70%
2018-03-06	0	26.40	26.35	26.40	25.70	26.55	2,942,234	77,177,505	26.231	25.13	25.09	25.13	24.47	25.28	3,090,514	24.972	2.33%
2018-03-05	0	25.80	25.80	25.90	25.80	26.90	8,214,510	215,883,463	26.281	24.56	24.56	24.66	24.56	25.61	8,628,499	25.020	-3.91%
2018-03-02	0	26.85	26.85	26.95	26.70	27.45	2,909,442	78,458,794	26.967	25.56	25.56	25.66	25.42	26.13	3,056,070	25.673	-3.07%
2018-03-01	0	27.70	27.65	27.70	26.50	27.85	4,081,087	112,347,554	27.529	26.37	26.32	26.37	25.23	26.51	4,286,762	26.208	3.17%
2018-02-28	0	26.85	26.85	26.90	26.35	27.45	8,875,502	239,158,408	26.946	25.56	25.56	25.61	25.09	26.13	9,322,803	25.653	-2.01%
2018-02-27	0	27.40	27.35	27.40	26.80	28.25	6,790,137	186,066,552	27.403	26.09	26.04	26.09	25.51	26.89	7,132,341	26.088	-3.01%
2018-02-26	0	28.25	28.20	28.25	27.40	28.50	5,245,066	147,722,077	28.164	26.89	26.85	26.89	26.09	27.13	5,509,403	26.813	3.10%
2018-02-23	0	27.40	27.35	27.40	27.20	27.85	3,050,993	84,014,641	27.537	26.09	26.04	26.09	25.89	26.51	3,204,755	26.216	0.00%
2018-02-22	0	27.40	27.40	27.45	26.70	27.90	5,975,559	164,299,200	27.495	26.09	26.09	26.13	25.42	26.56	6,276,711	26.176	-1.08%
2018-02-21	0	27.70	27.60	27.70	26.90	27.75	4,240,661	116,411,542	27.451	26.37	26.28	26.37	25.61	26.42	4,454,379	26.134	2.21%
2018-02-20	0	27.10	27.05	27.10	26.25	27.60	3,055,980	82,960,369	27.147	25.80	25.75	25.80	24.99	26.28	3,209,993	25.844	1.88%
2018-02-15	0	26.60	26.60	26.65	26.35	27.20	2,810,058	75,485,684	26.863	25.32	25.32	25.37	25.09	25.89	2,951,677	25.574	-0.19%
2018-02-14	0	26.65	26.65	26.70	25.70	26.85	3,951,505	104,771,678	26.514	25.37	25.37	25.42	24.47	25.56	4,150,650	25.242	2.11%
2018-02-13	0	26.10	26.05	26.10	25.85	26.80	3,222,527	84,599,759	26.253	24.85	24.80	24.85	24.61	25.51	3,384,933	24.993	-0.76%
2018-02-12	0	26.30	26.30	26.35	24.25	26.60	10,575,757	275,215,673	26.023	25.04	25.04	25.09	23.09	25.32	11,108,746	24.775	6.69%
2018-02-09	0	24.65	24.65	24.70	24.15	25.35	9,568,438	235,786,195	24.642	23.47	23.47	23.51	22.99	24.13	10,050,661	23.460	-5.01%
2018-02-08	0	25.95	25.95	26.00	25.70	26.40	4,724,958	122,728,174	25.974	24.70	24.70	24.75	24.47	25.13	4,963,083	24.728	1.17%
2018-02-07	0	25.65	25.65	25.70	25.60	26.95	7,948,798	207,231,129	26.071	24.42	24.42	24.47	24.37	25.66	8,349,395	24.820	-0.19%
2018-02-06	0	25.70	25.70	25.75	25.25	26.30	8,978,471	231,911,547	25.830	24.47	24.47	24.51	24.04	25.04	9,430,961	24.590	-3.56%
2018-02-05	0	26.65	26.65	26.70	25.80	27.15	5,282,737	140,379,984	26.573	25.37	25.37	25.42	24.56	25.85	5,548,972	25.298	-0.56%
2018-02-02	0	26.80	26.75	26.80	26.20	26.95	5,485,761	146,804,377	26.761	25.51	25.47	25.51	24.94	25.66	5,762,228	25.477	0.00%
2018-02-01	0	26.80	26.75	26.80	26.45	27.25	9,310,699	250,492,300	26.904	25.51	25.47	25.51	25.18	25.94	9,779,932	25.613	0.00%
2018-01-31	0	26.80	26.80	26.90	26.00	27.50	13,338,887	358,756,477	26.896	25.51	25.51	25.61	24.75	26.18	14,011,130	25.605	0.19%
2018-01-30	0	26.75	26.70	26.75	26.05	26.95	12,489,696	332,033,787	26.585	25.47	25.42	25.47	24.80	25.66	13,119,142	25.309	-0.19%
2018-01-29	0	26.80	26.75	26.80	26.65	28.20	9,641,141	260,870,437	27.058	25.51	25.47	25.51	25.37	26.85	10,127,028	25.760	-4.80%
2018-01-26	0	28.15	28.05	28.15	27.40	28.50	6,007,187	168,267,697	28.011	26.80	26.70	26.80	26.09	27.13	6,309,933	26.667	-1.57%
2018-01-25	0	28.60	28.50	28.60	26.60	29.00	11,823,958	332,010,546	28.080	27.23	27.13	27.23	25.32	27.61	12,419,853	26.732	5.73%
2018-01-24	0	27.05	27.05	27.10	26.60	27.75	8,482,043	230,011,764	27.118	25.75	25.75	25.80	25.32	26.42	8,909,514	25.816	-3.57%
2018-01-23	0	28.05	28.00	28.05	26.70	28.05	8,071,068	222,780,456	27.602	26.70	26.66	26.70	25.42	26.70	8,477,827	26.278	1.63%
2018-01-22	0	27.60	27.50	27.60	26.40	27.65	8,562,576	232,711,762	27.178	26.28	26.18	26.28	25.13	26.32	8,994,106	25.874	4.15%
2018-01-19	0	26.50	26.50	26.55	26.40	27.20	6,992,556	187,832,049	26.862	25.23	25.23	25.28	25.13	25.89	7,344,961	25.573	-1.85%
2018-01-18	0	27.00	26.95	27.00	26.70	27.70	9,217,853	249,666,803	27.085	25.70	25.66	25.70	25.42	26.37	9,682,407	25.786	2.66%
2018-01-17	0	26.30	26.20	26.30	25.35	26.50	8,860,986	229,746,501	25.928	25.04	24.94	25.04	24.13	25.23	9,307,555	24.684	0.57%
2018-01-16	0	26.15	26.10	26.15	24.85	26.15	7,676,023	197,051,919	25.671	24.90	24.85	24.90	23.66	24.90	8,062,873	24.439	2.15%
2018-01-15	0	25.60	25.55	25.60	25.15	26.10	10,694,168	275,419,726	25.754	24.37	24.32	24.37	23.94	24.85	11,233,124	24.519	2.20%
2018-01-12	0	25.05	25.05	25.10	24.65	25.15	3,711,599	92,674,573	24.969	23.85	23.85	23.90	23.47	23.94	3,898,653	23.771	0.00%
2018-01-11	0	25.05	25.00	25.05	24.65	25.70	9,582,449	240,088,758	25.055	23.85	23.80	23.85	23.47	24.47	10,065,378	23.853	1.01%
2018-01-10	0	24.80	24.75	24.80	24.05	24.85	8,055,066	198,672,684	24.664	23.61	23.56	23.61	22.90	23.66	8,461,019	23.481	2.27%
2018-01-09	0	24.25	24.20	24.25	23.25	24.45	12,877,333	307,639,065	23.890	23.09	23.04	23.09	22.13	23.28	13,526,315	22.744	3.41%
2018-01-08	0	23.45	23.40	23.45	22.30	23.50	8,304,966	192,283,533	23.153	22.32	22.28	22.32	21.23	22.37	8,723,513	22.042	4.45%
2018-01-05	0	22.45	22.45	22.50	22.35	22.75	11,484,576	258,175,054	22.480	21.37	21.37	21.42	21.28	21.66	12,063,367	21.402	-0.22%
2018-01-04	0	22.50	22.45	22.50	22.10	22.55	4,371,599	97,881,350	22.390	21.42	21.37	21.42	21.04	21.47	4,591,915	21.316	1.58%
2018-01-03	0	22.15	22.15	22.20	21.90	22.50	4,765,974	105,507,272	22.138	21.09	21.09	21.13	20.85	21.42	5,006,166	21.075	-0.23%
2018-01-02	0	22.20	22.15	22.20	21.30	22.35	5,369,443	118,930,818	22.150	21.13	21.09	21.13	20.28	21.28	5,640,048	21.087	3.74%
2017-12-29	0	21.40	21.40	21.45	21.40	21.80	2,323,451	49,923,506	21.487	20.37	20.37	20.42	20.37	20.75	2,440,546	20.456	-0.47%
2017-12-28	0	21.50	21.50	21.55	21.30	21.65	2,540,733	54,644,448	21.507	20.47	20.47	20.52	20.28	20.61	2,668,779	20.475	0.23%
2017-12-27	0	21.45	21.40	21.45	21.35	22.00	2,852,219	61,644,493	21.613	20.42	20.37	20.42	20.33	20.94	2,995,963	20.576	-0.69%
2017-12-22	0	21.60	21.55	21.60	21.10	21.60	3,305,404	70,680,742	21.383	20.56	20.52	20.56	20.09	20.56	3,471,987	20.357	1.41%
2017-12-21	0	21.30	21.25	21.30	20.85	21.35	4,979,222	105,423,159	21.173	20.28	20.23	20.28	19.85	20.33	5,230,161	20.157	1.43%
2017-12-20	0	21.00	21.00	21.05	20.35	21.05	5,878,537	122,793,620	20.889	19.99	19.99	20.04	19.37	20.04	6,174,799	19.886	1.69%
2017-12-19	0	20.65	20.55	20.65	19.80	20.70	4,814,789	98,359,504	20.429	19.66	19.56	19.66	18.85	19.71	5,057,441	19.448	3.46%
2017-12-18	0	19.96	19.94	19.96	19.68	20.00	7,255,763	144,296,766	19.887	19.00	18.98	19.00	18.74	19.04	7,621,433	18.933	-0.45%
2017-12-15	0	20.05	20.05	20.10	19.92	20.85	8,733,856	176,579,237	20.218	19.09	19.09	19.14	18.96	19.85	9,174,018	19.248	-4.52%
2017-12-14	0	21.00	20.95	21.00	20.70	21.20	3,576,586	75,014,492	20.974	19.99	19.94	19.99	19.71	20.18	3,756,836	19.967	-0.47%
2017-12-13	0	21.10	21.10	21.15	20.55	21.25	1,692,906	35,546,406	20.997	20.09	20.09	20.14	19.56	20.23	1,778,224	19.990	0.24%
2017-12-12	0	21.05	21.05	21.10	20.75	21.40	2,669,952	56,234,696	21.062	20.04	20.04	20.09	19.75	20.37	2,804,510	20.052	0.00%
2017-12-11	0	21.05	21.05	21.10	19.90	21.35	2,136,804	44,984,304	21.052	20.04	20.04	20.09	18.95	20.33	2,244,493	20.042	-0.71%
2017-12-08	0	21.20	21.15	21.20	20.75	21.30	8,156,108	170,437,014	20.897	20.18	20.14	20.18	19.75	20.28	8,567,153	19.894	2.17%
2017-12-07	0	20.75	20.70	20.75	20.40	20.85	4,864,326	100,652,526	20.692	19.75	19.71	19.75	19.42	19.85	5,109,475	19.699	2.22%
2017-12-06	0	20.30	20.25	20.30	19.88	20.80	5,955,531	121,145,692	20.342	19.33	19.28	19.33	18.93	19.80	6,255,673	19.366	-1.22%
2017-12-05	0	20.55	20.55	20.60	20.50	20.85	1,776,522	36,677,317	20.646	19.56	19.56	19.61	19.52	19.85	1,866,054	19.655	-0.24%
2017-12-04	0	20.60	20.60	20.65	20.55	20.90	4,493,253	93,017,850	20.702	19.61	19.61	19.66	19.56	19.90	4,719,700	19.708	-0.72%
2017-12-01	0	20.75	20.75	20.80	20.70	21.10	3,831,219	80,086,744	20.904	19.75	19.75	19.80	19.71	20.09	4,024,302	19.901	-0.72%
2017-11-30	0	20.90	20.90	21.00	20.80	21.30	5,007,111	105,180,337	21.006	19.90	19.90	19.99	19.80	20.28	5,259,456	19.998	-1.88%
2017-11-29	0	21.30	21.30	21.35	21.20	21.80	2,766,435	59,281,799	21.429	20.28	20.28	20.33	20.18	20.75	2,905,856	20.401	0.00%
2017-11-28	0	21.30	21.30	21.40	21.25	21.85	4,405,407	94,501,557	21.451	20.28	20.28	20.37	20.23	20.80	4,627,427	20.422	-2.29%
2017-11-27	0	21.80	21.75	21.80	21.70	22.65	2,527,830	55,681,632	22.027	20.75	20.71	20.75	20.66	21.56	2,655,226	20.971	-2.24%
2017-11-24	0	22.30	22.25	22.35	21.90	22.70	3,906,156	87,668,879	22.444	21.23	21.18	21.28	20.85	21.61	4,103,015	21.367	0.68%
2017-11-23	0	22.15	22.15	22.25	22.15	22.80	3,197,581	71,964,515	22.506	21.09	21.09	21.18	21.09	21.71	3,358,730	21.426	-1.34%
2017-11-22	0	22.45	22.40	22.45	22.35	22.95	3,320,818	75,176,022	22.638	21.37	21.33	21.37	21.28	21.85	3,488,178	21.552	-1.10%
2017-11-21	0	22.70	22.65	22.70	21.90	22.80	7,295,544	164,238,983	22.512	21.61	21.56	21.61	20.85	21.71	7,663,219	21.432	3.18%
2017-11-20	0	22.00	22.00	22.05	21.80	22.50	4,171,159	92,311,453	22.131	20.94	20.94	20.99	20.75	21.42	4,381,374	21.069	-2.22%
2017-11-17	0	22.50	22.45	22.50	22.45	23.00	3,362,171	76,386,485	22.719	21.42	21.37	21.42	21.37	21.90	3,531,615	21.629	-0.88%
2017-11-16	0	22.70	22.65	22.70	22.20	22.90	5,441,362	123,573,497	22.710	21.61	21.56	21.61	21.13	21.80	5,715,592	21.620	1.57%
2017-11-15	0	22.35	22.35	22.40	22.30	23.15	6,206,341	140,007,487	22.559	21.28	21.28	21.33	21.23	22.04	6,519,123	21.476	-2.40%
2017-11-14	0	22.90	22.90	22.95	22.55	23.35	5,488,276	126,053,909	22.968	21.80	21.80	21.85	21.47	22.23	5,764,870	21.866	1.78%
2017-11-13	0	22.50	22.50	22.60	22.30	22.90	3,950,355	89,321,871	22.611	21.42	21.42	21.52	21.23	21.80	4,149,442	21.526	-0.88%
2017-11-10	0	22.70	22.70	22.80	22.40	23.05	6,111,658	139,069,514	22.755	21.61	21.61	21.71	21.33	21.94	6,419,669	21.663	-0.87%
2017-11-09	0	22.90	22.85	22.90	22.30	23.15	7,637,471	173,609,109	22.731	21.80	21.75	21.80	21.23	22.04	8,022,378	21.641	2.69%
2017-11-08	0	22.30	22.30	22.35	21.50	22.70	16,742,192	371,129,583	22.167	21.23	21.23	21.28	20.47	21.61	17,585,952	21.104	3.00%
2017-11-07	0	21.65	21.65	21.70	20.50	21.80	30,046,752	638,226,955	21.241	20.61	20.61	20.66	19.52	20.75	31,561,025	20.222	-1.59%
2017-11-06	0	22.00	21.95	22.00	21.15	22.15	7,283,642	158,257,384	21.728	20.94	20.90	20.94	20.14	21.09	7,650,717	20.685	1.85%
2017-11-03	0	21.60	21.60	21.65	21.40	22.15	6,251,683	136,944,355	21.905	20.56	20.56	20.61	20.37	21.09	6,566,750	20.854	-1.82%
2017-11-02	0	22.00	21.95	22.00	21.80	22.10	4,316,774	94,918,667	21.988	20.94	20.90	20.94	20.75	21.04	4,534,327	20.933	0.00%
2017-11-01	0	22.00	21.95	22.00	20.80	22.20	14,387,649	313,578,759	21.795	20.94	20.90	20.94	19.80	21.13	15,112,747	20.749	7.06%
2017-10-31	0	20.55	20.55	20.60	20.25	20.70	6,590,725	135,619,814	20.577	19.56	19.56	19.61	19.28	19.71	6,922,879	19.590	2.75%
2017-10-30	0	20.00	20.00	20.15	19.90	20.75	3,811,017	77,010,828	20.207	19.04	19.04	19.18	18.95	19.75	4,003,082	19.238	-1.96%
2017-10-27	0	20.40	20.30	20.40	20.30	20.70	1,833,346	37,511,449	20.461	19.42	19.33	19.42	19.33	19.71	1,925,742	19.479	-0.24%
2017-10-26	0	20.45	20.45	20.50	20.30	20.70	2,188,937	44,762,757	20.450	19.47	19.47	19.52	19.33	19.71	2,299,253	19.468	-1.68%
2017-10-25	0	20.80	20.75	20.80	20.50	20.95	3,264,077	67,886,686	20.798	19.80	19.75	19.80	19.52	19.94	3,428,577	19.800	2.46%
2017-10-24	0	20.30	20.30	20.35	20.20	21.10	4,700,838	97,067,743	20.649	19.33	19.33	19.37	19.23	20.09	4,937,747	19.658	-3.33%
2017-10-23	0	21.00	21.00	21.05	20.75	21.10	2,177,555	45,686,140	20.981	19.99	19.99	20.04	19.75	20.09	2,287,298	19.974	0.24%
2017-10-20	0	20.95	20.90	20.95	20.50	21.20	3,169,983	66,129,689	20.861	19.94	19.90	19.94	19.52	20.18	3,329,741	19.860	1.70%
2017-10-19	0	20.60	20.50	20.60	20.35	21.15	5,223,481	108,715,770	20.813	19.61	19.52	19.61	19.37	20.14	5,486,730	19.814	-1.90%
2017-10-18	0	21.00	21.00	21.05	20.30	21.10	3,348,734	70,076,701	20.926	19.99	19.99	20.04	19.33	20.09	3,517,501	19.922	1.69%
2017-10-17	0	20.65	20.65	20.70	20.35	21.00	7,327,991	151,807,804	20.716	19.66	19.66	19.71	19.37	19.99	7,697,301	19.722	-0.24%
2017-10-16	0	20.70	20.65	20.70	20.40	20.75	3,843,096	79,272,098	20.627	19.71	19.66	19.71	19.42	19.75	4,036,777	19.637	0.98%
2017-10-13	0	20.50	20.45	20.50	20.15	20.60	8,736,762	178,410,932	20.421	19.52	19.47	19.52	19.18	19.61	9,177,071	19.441	1.23%
2017-10-12	0	20.25	20.25	20.30	20.00	20.40	4,294,780	87,041,443	20.267	19.28	19.28	19.33	19.04	19.42	4,511,225	19.294	-0.25%
2017-10-11	0	20.30	20.25	20.30	20.00	20.80	6,278,823	127,995,586	20.385	19.33	19.28	19.33	19.04	19.80	6,595,258	19.407	-0.25%
2017-10-10	0	20.35	20.30	20.35	19.52	20.60	12,704,701	257,447,835	20.264	19.37	19.33	19.37	18.58	19.61	13,344,983	19.292	4.36%
2017-10-09	0	19.50	19.50	19.52	19.12	19.66	4,949,434	96,448,276	19.487	18.56	18.56	18.58	18.20	18.72	5,198,872	18.552	-1.32%
2017-10-06	0	19.76	19.76	19.78	18.80	19.84	7,860,120	153,027,217	19.469	18.81	18.81	18.83	17.90	18.89	8,256,248	18.535	4.77%
2017-10-04	0	18.86	18.84	18.86	18.82	19.12	2,425,029	45,977,072	18.959	17.96	17.94	17.96	17.92	18.20	2,547,244	18.050	0.32%
2017-10-03	0	18.80	18.80	18.82	18.74	19.36	3,479,135	65,998,750	18.970	17.90	17.90	17.92	17.84	18.43	3,654,474	18.060	-1.26%
2017-09-29	0	19.04	19.04	19.12	18.62	19.14	3,594,555	68,281,363	18.996	18.13	18.13	18.20	17.73	18.22	3,775,711	18.084	1.38%
2017-09-28	0	18.78	18.76	18.78	18.68	19.20	3,107,957	58,838,530	18.932	17.88	17.86	17.88	17.78	18.28	3,264,589	18.023	-1.68%
2017-09-27	0	19.10	19.08	19.10	18.84	19.36	3,365,354	64,396,452	19.135	18.18	18.16	18.18	17.94	18.43	3,534,959	18.217	0.74%
2017-09-26	0	18.96	18.96	18.98	18.86	19.10	3,477,318	65,955,719	18.967	18.05	18.05	18.07	17.96	18.18	3,652,565	18.057	0.00%
2017-09-25	0	18.96	18.94	18.96	18.80	19.42	4,742,789	90,061,017	18.989	18.05	18.03	18.05	17.90	18.49	4,981,812	18.078	-2.37%
2017-09-22	0	19.42	19.42	19.50	19.22	19.76	5,037,875	98,382,992	19.529	18.49	18.49	18.56	18.30	18.81	5,291,770	18.592	-1.32%
2017-09-21	0	19.68	19.68	19.72	19.22	19.78	5,578,086	109,616,144	19.651	18.74	18.74	18.77	18.30	18.83	5,859,206	18.708	3.58%
2017-09-20	0	19.00	18.92	19.00	18.76	19.40	6,352,547	121,201,390	19.079	18.09	18.01	18.09	17.86	18.47	6,672,698	18.164	0.00%
2017-09-19	0	19.00	18.98	19.00	18.90	19.46	7,302,053	139,574,497	19.114	18.09	18.07	18.09	17.99	18.53	7,670,056	18.197	-1.96%
2017-09-18	0	19.38	19.38	19.40	19.28	19.74	7,835,716	152,494,948	19.462	18.45	18.45	18.47	18.35	18.79	8,230,614	18.528	-1.32%
2017-09-15	0	19.64	19.62	19.64	19.50	19.98	9,566,633	188,074,828	19.660	18.70	18.68	18.70	18.56	19.02	10,048,765	18.716	-1.80%
2017-09-14	0	20.00	19.98	20.05	19.88	20.45	5,004,237	100,424,670	20.068	19.04	19.02	19.09	18.93	19.47	5,256,437	19.105	-0.50%
2017-09-13	0	20.10	20.10	20.15	20.10	20.65	4,736,681	96,201,822	20.310	19.14	19.14	19.18	19.14	19.66	4,975,397	19.336	-1.95%
2017-09-12	0	20.50	20.45	20.55	20.30	20.70	3,588,485	73,694,367	20.536	19.52	19.47	19.56	19.33	19.71	3,769,335	19.551	1.23%
2017-09-11	0	20.25	20.25	20.35	20.25	21.10	4,938,832	101,615,869	20.575	19.28	19.28	19.37	19.28	20.09	5,187,735	19.588	-2.17%
2017-09-08	0	20.70	20.70	20.75	20.55	20.85	3,905,827	81,129,479	20.771	19.71	19.71	19.75	19.56	19.85	4,102,670	19.775	-0.24%
2017-09-07	0	20.75	20.75	20.80	20.55	21.15	3,298,142	68,577,564	20.793	19.75	19.75	19.80	19.56	20.14	3,464,359	19.795	0.97%
2017-09-06	0	20.55	20.55	20.60	20.30	20.70	3,023,142	62,078,505	20.534	19.56	19.56	19.61	19.33	19.71	3,175,500	19.549	-0.24%
2017-09-05	0	20.60	20.55	20.60	20.30	20.70	2,476,000	50,865,762	20.544	19.61	19.56	19.61	19.33	19.71	2,600,784	19.558	0.24%
2017-09-04	0	20.55	20.55	20.60	20.45	20.85	2,950,803	60,718,601	20.577	19.56	19.56	19.61	19.47	19.85	3,099,515	19.590	-1.44%
2017-09-01	0	20.85	20.85	20.90	20.65	21.15	4,263,080	89,027,690	20.883	19.85	19.85	19.90	19.66	20.14	4,477,927	19.881	0.24%
2017-08-31	0	20.80	20.75	20.80	20.80	21.50	6,298,201	131,999,719	20.958	19.80	19.75	19.80	19.80	20.47	6,615,613	19.953	-3.26%
2017-08-30	0	21.50	21.50	21.60	21.20	21.70	7,850,426	168,503,044	21.464	20.47	20.47	20.56	20.18	20.66	8,246,066	20.434	0.70%
2017-08-29	0	21.35	21.35	21.40	20.70	21.55	6,462,289	137,138,101	21.221	20.33	20.33	20.37	19.71	20.52	6,787,970	20.203	2.89%
2017-08-28	0	20.75	20.75	20.90	20.70	21.65	4,684,317	98,740,856	21.079	19.75	19.75	19.90	19.71	20.61	4,920,394	20.068	-3.49%
2017-08-25	0	21.50	21.50	21.55	21.20	21.85	6,043,359	130,497,830	21.594	20.47	20.47	20.52	20.18	20.80	6,347,928	20.558	-1.15%
2017-08-24	0	21.75	21.70	21.75	21.55	21.85	4,355,699	94,530,343	21.703	20.71	20.66	20.71	20.52	20.80	4,575,214	20.661	0.46%
2017-08-22	0	21.65	21.60	21.65	21.10	21.80	2,847,147	61,564,912	21.623	20.61	20.56	20.61	20.09	20.75	2,990,635	20.586	1.17%
2017-08-21	0	21.40	21.35	21.40	20.40	21.50	2,932,561	62,295,987	21.243	20.37	20.33	20.37	19.42	20.47	3,080,354	20.224	2.64%
2017-08-18	0	20.85	20.85	20.95	20.55	21.20	2,862,712	60,000,959	20.960	19.85	19.85	19.94	19.56	20.18	3,006,985	19.954	-1.42%
2017-08-17	0	21.15	21.15	21.20	20.90	21.75	3,784,253	80,132,809	21.175	20.14	20.14	20.18	19.90	20.71	3,974,969	20.159	-3.42%
2017-08-16	0	21.90	21.80	21.90	20.45	21.90	5,116,971	109,500,803	21.400	20.85	20.75	20.85	19.47	20.85	5,374,852	20.373	7.62%
2017-08-15	0	20.35	20.35	20.40	20.35	21.15	3,423,662	70,301,538	20.534	19.37	19.37	19.42	19.37	20.14	3,596,205	19.549	-3.33%
2017-08-14	0	21.05	21.05	21.10	20.60	21.70	3,972,535	83,511,286	21.022	20.04	20.04	20.09	19.61	20.66	4,172,740	20.014	-3.00%
2017-08-11	0	21.70	21.65	21.70	20.30	22.00	6,696,165	144,077,709	21.517	20.66	20.61	20.66	19.33	20.94	7,033,633	20.484	1.17%
2017-08-10	0	21.45	21.45	21.55	21.45	22.10	5,988,266	129,263,602	21.586	20.42	20.42	20.52	20.42	21.04	6,290,058	20.550	-3.16%
2017-08-09	0	22.15	22.15	22.20	20.50	22.45	8,892,031	192,484,056	21.647	21.09	21.09	21.13	19.52	21.37	9,340,165	20.608	7.52%
2017-08-08	0	20.60	20.60	20.70	20.40	20.85	4,568,080	94,296,947	20.643	19.61	19.61	19.71	19.42	19.85	4,798,299	19.652	0.98%
2017-08-07	0	20.40	20.40	20.45	20.10	20.65	4,265,369	87,268,288	20.460	19.42	19.42	19.47	19.14	19.66	4,480,332	19.478	-0.24%
2017-08-04	0	20.45	20.40	20.45	19.88	20.55	4,747,589	96,764,639	20.382	19.47	19.42	19.47	18.93	19.56	4,986,854	19.404	2.97%
2017-08-03	0	19.86	19.86	19.88	19.86	20.35	4,390,599	87,910,973	20.023	18.91	18.91	18.93	18.91	19.37	4,611,873	19.062	-1.68%
2017-08-02	0	20.20	20.10	20.20	19.86	20.35	2,114,908	42,611,876	20.148	19.23	19.14	19.23	18.91	19.37	2,221,494	19.182	1.61%
2017-08-01	0	19.88	19.88	19.92	19.88	20.45	5,172,878	103,692,864	20.046	18.93	18.93	18.96	18.93	19.47	5,433,577	19.084	-1.34%
2017-07-31	0	20.15	20.10	20.15	19.98	20.30	3,506,148	70,549,309	20.122	19.18	19.14	19.18	19.02	19.33	3,682,848	19.156	-0.49%
2017-07-28	0	20.25	20.25	20.30	20.20	20.85	2,394,345	48,937,393	20.439	19.28	19.28	19.33	19.23	19.85	2,515,013	19.458	-1.70%
2017-07-27	0	20.60	20.50	20.60	20.15	20.65	3,088,091	63,167,877	20.455	19.61	19.52	19.61	19.18	19.66	3,243,722	19.474	-0.96%
2017-07-26	0	20.80	20.80	20.85	20.50	20.95	2,907,685	60,352,601	20.756	19.80	19.80	19.85	19.52	19.94	3,054,224	19.760	-0.48%
2017-07-25	0	20.90	20.90	20.95	20.65	21.00	3,450,170	72,171,824	20.918	19.90	19.90	19.94	19.66	19.99	3,624,049	19.915	-1.65%
2017-07-24	0	21.25	21.15	21.25	20.90	21.45	5,727,409	121,158,964	21.154	20.23	20.14	20.23	19.90	20.42	6,016,055	20.139	-1.62%
2017-07-21	0	21.60	21.60	21.65	20.70	21.75	9,099,036	195,677,228	21.505	20.56	20.56	20.61	19.71	20.71	9,557,602	20.473	3.10%
2017-07-20	0	20.95	20.95	21.00	20.40	21.10	5,227,921	109,276,656	20.903	19.94	19.94	19.99	19.42	20.09	5,491,394	19.900	3.20%
2017-07-19	0	20.30	20.25	20.30	20.00	20.45	3,860,826	78,136,224	20.238	19.33	19.28	19.33	19.04	19.47	4,055,401	19.267	1.60%
2017-07-18	0	19.98	19.94	19.98	19.80	20.30	2,285,688	45,651,030	19.973	19.02	18.98	19.02	18.85	19.33	2,400,880	19.014	-1.82%
2017-07-17	0	20.35	20.35	20.40	20.20	20.55	2,496,277	50,895,935	20.389	19.37	19.37	19.42	19.23	19.56	2,622,082	19.411	-0.25%
2017-07-14	0	20.40	20.40	20.45	20.40	20.95	2,361,596	48,597,991	20.579	19.42	19.42	19.47	19.42	19.94	2,480,614	19.591	-2.63%
2017-07-13	0	20.95	20.75	20.95	19.90	20.95	7,803,236	158,739,230	20.343	19.94	19.75	19.94	18.95	19.94	8,196,497	19.367	6.67%
2017-07-12	0	19.64	19.62	19.64	19.34	19.72	5,374,888	105,340,966	19.599	18.70	18.68	18.70	18.41	18.77	5,645,767	18.658	0.82%
2017-07-11	0	19.48	19.48	19.50	19.24	19.80	5,227,458	101,851,620	19.484	18.55	18.55	18.56	18.32	18.85	5,490,907	18.549	-1.72%
2017-07-10	0	19.82	19.82	19.88	19.82	20.40	2,181,725	43,642,644	20.004	18.87	18.87	18.93	18.87	19.42	2,291,678	19.044	-0.90%
2017-07-07	0	20.00	20.00	20.10	19.70	20.35	3,068,242	61,645,993	20.092	19.04	19.04	19.14	18.75	19.37	3,222,873	19.128	-1.48%
2017-07-06	0	20.30	20.25	20.30	19.82	20.35	3,337,174	67,292,549	20.165	19.33	19.28	19.33	18.87	19.37	3,505,358	19.197	1.25%
2017-07-05	0	20.05	19.98	20.05	19.54	20.10	2,391,932	47,519,334	19.867	19.09	19.02	19.09	18.60	19.14	2,512,479	18.913	3.14%
2017-07-04	0	19.44	19.44	19.46	19.42	20.35	3,566,984	70,263,670	19.698	18.51	18.51	18.53	18.49	19.37	3,746,750	18.753	-4.00%
2017-07-03	0	20.25	20.15	20.25	20.05	20.40	3,150,980	63,711,989	20.220	19.28	19.18	19.28	19.09	19.42	3,309,781	19.250	-0.25%
2017-06-30	0	20.30	20.25	20.30	20.05	20.50	4,519,069	91,597,533	20.269	19.33	19.28	19.33	19.09	19.52	4,746,818	19.297	-0.98%
2017-06-29	0	20.50	20.45	20.50	19.78	20.60	3,419,623	69,810,899	20.415	19.52	19.47	19.52	18.83	19.61	3,591,963	19.435	1.99%
2017-06-28	0	20.10	20.05	20.10	19.80	20.20	5,423,915	108,568,862	20.017	19.14	19.09	19.14	18.85	19.23	5,697,265	19.056	-0.25%
2017-06-27	0	20.15	20.10	20.15	19.98	20.70	5,151,904	104,116,865	20.209	19.18	19.14	19.18	19.02	19.71	5,411,546	19.240	0.00%
2017-06-26	0	20.15	20.10	20.15	19.92	20.25	3,818,291	76,843,939	20.125	19.18	19.14	19.18	18.96	19.28	4,010,722	19.160	-0.49%
2017-06-23	0	20.25	20.20	20.25	19.62	20.30	5,539,068	111,242,462	20.083	19.28	19.23	19.28	18.68	19.33	5,818,222	19.120	1.61%
2017-06-22	0	20.10	20.10	20.20	20.05	20.55	4,083,272	82,909,600	20.305	18.97	18.97	19.07	18.93	19.40	4,325,643	19.167	-2.43%
2017-06-21	0	20.60	20.45	20.60	20.10	20.60	5,522,067	113,028,724	20.469	19.45	19.30	19.45	18.97	19.45	5,849,840	19.322	0.49%
2017-06-20	0	20.50	20.45	20.50	20.20	20.95	5,641,595	116,198,856	20.597	19.35	19.30	19.35	19.07	19.78	5,976,463	19.443	0.74%
2017-06-19	0	20.35	20.35	20.40	19.82	20.50	2,461,182	50,009,056	20.319	19.21	19.21	19.26	18.71	19.35	2,607,270	19.181	1.95%
2017-06-16	0	19.96	19.94	19.96	19.76	20.15	4,759,431	94,960,863	19.952	18.84	18.82	18.84	18.65	19.02	5,041,936	18.834	-1.19%
2017-06-15	0	20.20	20.15	20.20	19.16	20.85	3,574,742	72,067,581	20.160	19.07	19.02	19.07	18.09	19.68	3,786,928	19.031	-1.70%
2017-06-14	0	20.55	20.50	20.55	20.30	20.70	2,829,231	57,978,729	20.493	19.40	19.35	19.40	19.16	19.54	2,997,166	19.345	-0.24%
2017-06-13	0	20.60	20.55	20.60	20.50	20.90	4,189,730	86,713,552	20.697	19.45	19.40	19.45	19.35	19.73	4,438,420	19.537	-0.96%
2017-06-12	0	20.80	20.75	20.80	20.30	21.15	4,486,420	93,258,595	20.787	19.63	19.59	19.63	19.16	19.96	4,752,720	19.622	1.22%
2017-06-09	0	20.55	20.55	20.60	20.55	21.30	5,885,645	122,450,457	20.805	19.40	19.40	19.45	19.40	20.11	6,234,999	19.639	-3.52%
2017-06-08	0	21.30	21.25	21.30	20.85	21.30	4,894,677	103,345,252	21.114	20.11	20.06	20.11	19.68	20.11	5,185,210	19.931	1.43%
2017-06-07	0	21.00	20.90	21.00	20.25	21.10	4,325,293	89,541,196	20.702	19.82	19.73	19.82	19.12	19.92	4,582,029	19.542	0.48%
2017-06-06	0	20.90	20.90	20.95	20.70	21.25	5,679,460	119,453,111	21.033	19.73	19.73	19.78	19.54	20.06	6,016,576	19.854	-2.11%
2017-06-05	0	21.35	21.35	21.40	20.60	21.45	5,502,452	116,814,999	21.230	20.15	20.15	20.20	19.45	20.25	5,829,061	20.040	3.39%
2017-06-02	0	20.65	20.50	20.65	20.25	20.80	3,148,832	64,662,909	20.536	19.49	19.35	19.49	19.12	19.63	3,335,737	19.385	-0.48%
2017-06-01	0	20.75	20.70	20.75	19.78	20.75	7,630,839	156,251,657	20.476	19.59	19.54	19.59	18.67	19.59	8,083,782	19.329	4.69%
2017-05-31	0	19.82	19.82	19.92	19.36	20.00	7,524,201	149,542,977	19.875	18.71	18.71	18.80	18.28	18.88	7,970,815	18.761	1.95%
2017-05-29	0	19.44	19.34	19.44	19.20	19.76	2,678,188	51,817,742	19.348	18.35	18.26	18.35	18.12	18.65	2,837,157	18.264	-1.32%
2017-05-26	0	19.70	19.68	19.70	19.36	19.86	4,964,985	97,650,946	19.668	18.60	18.58	18.60	18.28	18.75	5,259,691	18.566	1.03%
2017-05-25	0	19.50	19.48	19.50	19.30	19.98	3,024,936	59,270,551	19.594	18.41	18.39	18.41	18.22	18.86	3,204,487	18.496	0.00%
2017-05-24	0	19.50	19.48	19.50	19.38	20.00	7,054,683	138,477,736	19.629	18.41	18.39	18.41	18.29	18.88	7,473,428	18.529	-0.51%
2017-05-23	0	19.60	19.60	19.62	19.22	19.80	7,303,817	142,820,313	19.554	18.50	18.50	18.52	18.14	18.69	7,737,349	18.459	2.08%
2017-05-22	0	19.20	19.20	19.22	18.14	19.22	4,662,526	89,121,063	19.114	18.12	18.12	18.14	17.12	18.14	4,939,279	18.043	1.80%
2017-05-19	0	18.86	18.80	18.88	18.30	18.98	5,384,910	100,942,609	18.746	17.80	17.75	17.82	17.27	17.92	5,704,542	17.695	4.89%
2017-05-18	0	17.98	17.98	18.02	17.94	19.02	7,473,460	137,803,989	18.439	16.97	16.97	17.01	16.93	17.95	7,917,062	17.406	-6.16%
2017-05-17	0	19.16	19.12	19.16	18.94	19.50	2,328,599	44,599,912	19.153	18.09	18.05	18.09	17.88	18.41	2,466,818	18.080	-0.73%
2017-05-16	0	19.30	19.28	19.30	19.08	19.68	7,981,609	154,206,612	19.320	18.22	18.20	18.22	18.01	18.58	8,455,373	18.238	1.58%
2017-05-15	0	19.00	18.90	19.00	18.40	19.28	4,514,049	84,792,862	18.784	17.94	17.84	17.94	17.37	18.20	4,781,989	17.732	0.96%
2017-05-12	0	18.82	18.72	18.82	18.34	18.82	5,405,266	100,155,427	18.529	17.77	17.67	17.77	17.31	17.77	5,726,106	17.491	2.28%
2017-05-11	0	18.40	18.36	18.40	18.28	18.54	2,956,845	54,439,736	18.411	17.37	17.33	17.37	17.26	17.50	3,132,354	17.380	-0.76%
2017-05-10	0	18.54	18.50	18.54	18.38	18.72	3,533,993	65,561,532	18.552	17.50	17.46	17.50	17.35	17.67	3,743,760	17.512	-0.11%
2017-05-09	0	18.56	18.54	18.56	18.42	18.72	6,448,943	119,138,617	18.474	17.52	17.50	17.52	17.39	17.67	6,831,733	17.439	2.20%
2017-05-08	0	18.16	18.08	18.16	17.92	18.26	4,467,508	80,963,952	18.123	17.14	17.07	17.14	16.92	17.24	4,732,686	17.107	0.89%
2017-05-05	0	18.00	17.96	18.00	17.88	18.50	6,334,187	115,317,676	18.206	16.99	16.95	16.99	16.88	17.46	6,710,165	17.186	-2.39%
2017-05-04	0	18.44	18.42	18.44	18.30	18.80	3,893,152	71,866,120	18.460	17.41	17.39	17.41	17.27	17.75	4,124,238	17.425	-0.22%
2017-05-02	0	18.48	18.48	18.50	18.06	18.58	6,855,106	126,488,738	18.452	17.44	17.44	17.46	17.05	17.54	7,262,004	17.418	2.33%
2017-04-28	0	18.06	17.98	18.06	17.88	18.20	5,383,309	97,055,421	18.029	17.05	16.97	17.05	16.88	17.18	5,702,846	17.019	-0.44%
2017-04-27	0	18.14	18.12	18.14	17.88	18.20	4,381,173	79,277,764	18.095	17.12	17.10	17.12	16.88	17.18	4,641,226	17.081	-0.11%
2017-04-26	0	18.16	18.14	18.16	18.10	18.54	4,138,285	75,398,432	18.220	17.14	17.12	17.14	17.09	17.50	4,383,921	17.199	-1.94%
2017-04-25	0	18.52	18.48	18.52	17.72	18.52	5,970,776	110,068,865	18.435	17.48	17.44	17.48	16.73	17.48	6,325,183	17.402	3.70%
2017-04-24	0	17.86	17.78	17.86	17.60	18.50	3,421,608	61,403,212	17.946	16.86	16.78	16.86	16.61	17.46	3,624,704	16.940	-2.93%
2017-04-21	0	18.40	18.30	18.40	18.22	18.78	4,932,710	91,297,870	18.509	17.37	17.27	17.37	17.20	17.73	5,225,501	17.472	1.10%
2017-04-20	0	18.20	18.20	18.22	18.04	18.58	3,039,444	55,355,793	18.213	17.18	17.18	17.20	17.03	17.54	3,219,856	17.192	1.00%
2017-04-19	0	18.02	18.02	18.04	17.84	18.06	3,118,257	56,092,985	17.989	17.01	17.01	17.03	16.84	17.05	3,303,347	16.981	-0.44%
2017-04-18	0	18.10	18.06	18.10	17.82	18.20	3,343,714	60,402,396	18.065	17.09	17.05	17.09	16.82	17.18	3,542,187	17.052	0.56%
2017-04-13	0	18.00	18.00	18.02	17.58	18.18	3,281,837	59,036,372	17.989	16.99	16.99	17.01	16.59	17.16	3,476,637	16.981	1.81%
2017-04-12	0	17.68	17.66	17.68	17.54	17.82	5,102,865	90,219,018	17.680	16.69	16.67	16.69	16.56	16.82	5,405,756	16.689	-1.78%
2017-04-11	0	18.00	17.98	18.00	17.80	18.28	5,088,066	92,078,771	18.097	16.99	16.97	16.99	16.80	17.26	5,390,078	17.083	0.56%
2017-04-10	0	17.90	17.88	17.90	17.76	18.62	4,239,346	76,343,282	18.008	16.90	16.88	16.90	16.76	17.58	4,490,981	16.999	-3.56%
2017-04-07	0	18.56	18.54	18.56	18.36	18.80	4,606,362	85,266,763	18.511	17.52	17.50	17.52	17.33	17.75	4,879,782	17.473	1.20%
2017-04-06	0	18.34	18.34	18.42	18.12	18.56	6,519,182	119,547,466	18.338	17.31	17.31	17.39	17.10	17.52	6,906,141	17.310	0.44%
2017-04-05	0	18.26	18.24	18.26	17.62	18.50	10,917,879	198,824,705	18.211	17.24	17.22	17.24	16.63	17.46	11,565,931	17.191	2.58%
2017-04-03	0	17.80	17.80	17.82	17.78	18.22	7,333,600	131,943,229	17.992	16.80	16.80	16.82	16.78	17.20	7,768,900	16.984	0.00%
2017-03-31	0	17.80	17.80	17.96	17.80	18.68	9,466,659	171,855,958	18.154	16.80	16.80	16.95	16.80	17.63	10,028,571	17.137	-3.26%
2017-03-30	0	18.40	18.34	18.40	18.14	18.72	7,184,318	132,022,518	18.377	17.37	17.31	17.37	17.12	17.67	7,610,757	17.347	-3.36%
2017-03-29	0	19.04	18.94	19.04	18.50	19.04	8,824,193	165,364,935	18.740	17.97	17.88	17.97	17.46	17.97	9,347,970	17.690	4.39%
2017-03-28	0	18.24	18.20	18.24	18.02	18.80	12,470,910	227,703,076	18.259	17.22	17.18	17.22	17.01	17.75	13,211,145	17.236	2.59%
2017-03-27	0	17.78	17.74	17.78	17.40	17.94	10,051,589	178,342,054	17.743	16.78	16.75	16.78	16.43	16.93	10,648,221	16.749	-0.45%
2017-03-24	0	17.86	17.86	17.88	17.52	18.10	8,599,539	153,847,476	17.890	16.86	16.86	16.88	16.54	17.09	9,109,982	16.888	1.13%
2017-03-23	0	17.66	17.66	17.68	16.22	17.78	19,383,137	333,794,577	17.221	16.67	16.67	16.69	15.31	16.78	20,533,661	16.256	12.92%
2017-03-22	0	15.64	15.50	15.64	14.98	15.64	5,976,648	91,158,125	15.252	14.76	14.63	14.76	14.14	14.76	6,331,404	14.398	0.90%
2017-03-21	0	15.50	15.48	15.50	15.44	15.88	4,736,758	73,924,114	15.607	14.63	14.61	14.63	14.57	14.99	5,017,918	14.732	-1.27%
2017-03-20	0	15.70	15.64	15.70	15.50	15.80	2,234,530	35,023,208	15.674	14.82	14.76	14.82	14.63	14.91	2,367,165	14.795	-0.63%
2017-03-17	0	15.80	15.76	15.80	15.64	16.30	7,354,319	117,236,041	15.941	14.91	14.88	14.91	14.76	15.39	7,790,849	15.048	0.25%
2017-03-16	0	15.76	15.74	15.76	15.48	15.78	4,021,983	62,896,584	15.638	14.88	14.86	14.88	14.61	14.90	4,260,716	14.762	2.47%
2017-03-15	0	15.38	15.36	15.38	15.10	15.60	3,783,261	58,343,048	15.421	14.52	14.50	14.52	14.25	14.73	4,007,824	14.557	1.18%
2017-03-14	0	15.20	15.18	15.20	14.84	15.30	4,992,402	75,561,271	15.135	14.35	14.33	14.35	14.01	14.44	5,288,736	14.287	0.80%
2017-03-13	0	15.08	15.06	15.08	14.24	15.24	6,093,718	91,459,510	15.009	14.24	14.22	14.24	13.44	14.39	6,455,423	14.168	3.86%
2017-03-10	0	14.52	14.52	14.56	14.38	14.88	5,518,552	80,896,557	14.659	13.71	13.71	13.74	13.57	14.05	5,846,116	13.838	-2.42%
2017-03-09	0	14.88	14.84	14.88	14.80	15.16	2,631,000	39,242,634	14.916	14.05	14.01	14.05	13.97	14.31	2,787,168	14.080	-1.46%
2017-03-08	0	15.10	15.10	15.12	14.90	15.34	4,645,947	70,636,245	15.204	14.25	14.25	14.27	14.07	14.48	4,921,716	14.352	-1.56%
2017-03-07	0	15.34	15.34	15.38	14.96	15.44	6,483,883	98,965,452	15.263	14.48	14.48	14.52	14.12	14.57	6,868,747	14.408	2.95%
2017-03-06	0	14.90	14.88	14.90	14.76	15.16	6,297,087	93,784,983	14.893	14.07	14.05	14.07	13.93	14.31	6,670,863	14.059	2.76%
2017-03-03	0	14.50	14.48	14.50	14.38	14.76	3,842,091	56,138,518	14.611	13.69	13.67	13.69	13.57	13.93	4,070,146	13.793	-1.36%
2017-03-02	0	14.70	14.70	14.72	14.60	14.98	4,574,923	67,728,130	14.804	13.88	13.88	13.90	13.78	14.14	4,846,477	13.975	2.08%
2017-03-01	0	14.40	14.40	14.42	14.26	14.60	2,514,138	36,311,142	14.443	13.59	13.59	13.61	13.46	13.78	2,663,370	13.634	0.84%
2017-02-28	0	14.28	14.28	14.36	14.16	14.60	2,740,274	39,365,050	14.365	13.48	13.48	13.56	13.37	13.78	2,902,928	13.560	-0.70%
2017-02-27	0	14.38	14.38	14.46	14.38	14.62	1,278,385	18,503,808	14.474	13.57	13.57	13.65	13.57	13.80	1,354,266	13.663	-1.64%
2017-02-24	0	14.62	14.60	14.62	14.36	14.96	2,178,694	31,873,015	14.629	13.80	13.78	13.80	13.56	14.12	2,308,015	13.810	-1.75%
2017-02-23	0	14.88	14.86	14.88	14.70	14.98	1,705,470	25,304,554	14.837	14.05	14.03	14.05	13.88	14.14	1,806,702	14.006	0.54%
2017-02-22	0	14.80	14.80	14.84	14.64	14.86	2,109,881	31,149,476	14.764	13.97	13.97	14.01	13.82	14.03	2,235,117	13.936	0.68%
2017-02-21	0	14.70	14.70	14.72	14.60	15.00	3,265,641	48,407,929	14.823	13.88	13.88	13.90	13.78	14.16	3,459,480	13.993	-1.08%
2017-02-20	0	14.86	14.80	14.86	14.40	14.90	1,981,857	29,296,242	14.782	14.03	13.97	14.03	13.59	14.07	2,099,494	13.954	3.19%
2017-02-17	0	14.40	14.40	14.48	14.38	14.98	4,161,978	60,986,325	14.653	13.59	13.59	13.67	13.57	14.14	4,409,020	13.832	-2.70%
2017-02-16	0	14.80	14.72	14.80	14.58	14.92	2,711,656	39,864,636	14.701	13.97	13.90	13.97	13.76	14.08	2,872,612	13.877	0.14%
2017-02-15	0	14.78	14.78	14.80	14.74	15.00	2,809,316	41,760,059	14.865	13.95	13.95	13.97	13.91	14.16	2,976,068	14.032	-1.60%
2017-02-14	0	15.02	14.98	15.02	14.66	15.18	6,578,480	98,312,117	14.945	14.18	14.14	14.18	13.84	14.33	6,968,959	14.107	0.67%
2017-02-13	0	14.92	14.82	14.92	14.78	15.16	5,683,438	84,531,955	14.873	14.08	13.99	14.08	13.95	14.31	6,020,790	14.040	1.22%
2017-02-10	0	14.74	14.66	14.74	14.50	14.74	3,857,801	56,517,422	14.650	13.91	13.84	13.91	13.69	13.91	4,086,788	13.829	1.38%
2017-02-09	0	14.54	14.52	14.54	13.80	14.82	8,299,452	120,077,936	14.468	13.73	13.71	13.73	13.03	13.99	8,792,082	13.658	5.36%
2017-02-08	0	13.80	13.76	13.80	13.60	13.80	3,360,817	46,058,215	13.705	13.03	12.99	13.03	12.84	13.03	3,560,305	12.937	0.29%
2017-02-07	0	13.76	13.74	13.76	13.56	13.86	8,655,760	119,305,454	13.783	12.99	12.97	12.99	12.80	13.08	9,169,540	13.011	0.00%
2017-02-06	0	13.76	13.72	13.76	13.50	13.78	1,648,276	22,160,422	13.445	12.99	12.95	12.99	12.74	13.01	1,746,113	12.691	1.18%
2017-02-03	0	13.60	13.54	13.60	13.44	13.74	2,299,686	31,098,850	13.523	12.84	12.78	12.84	12.69	12.97	2,436,188	12.765	-0.29%
2017-02-02	0	13.64	13.60	13.64	13.52	13.82	2,362,725	32,184,216	13.622	12.88	12.84	12.88	12.76	13.05	2,502,969	12.858	-0.73%
2017-02-01	0	13.74	13.70	13.74	13.40	13.80	3,520,949	48,072,478	13.653	12.97	12.93	12.97	12.65	13.03	3,729,942	12.888	0.29%
2017-01-27	0	13.70	13.70	13.78	13.62	13.82	1,678,970	23,077,257	13.745	12.93	12.93	13.01	12.86	13.05	1,778,629	12.975	-0.29%
2017-01-26	0	13.74	13.74	13.76	13.52	13.78	3,800,073	51,988,595	13.681	12.97	12.97	12.99	12.76	13.01	4,025,634	12.914	-0.29%
2017-01-25	0	13.78	13.74	13.80	13.52	13.84	4,342,768	59,508,498	13.703	13.01	12.97	13.03	12.76	13.06	4,600,542	12.935	0.44%
2017-01-24	0	13.72	13.72	13.78	13.50	13.80	3,996,462	54,570,400	13.655	12.95	12.95	13.01	12.74	13.03	4,233,680	12.890	-0.15%
2017-01-23	0	13.74	13.72	13.74	13.56	13.78	3,423,132	46,818,189	13.677	12.97	12.95	12.97	12.80	13.01	3,626,319	12.911	1.18%
2017-01-20	0	13.58	13.58	13.60	13.44	13.84	3,809,691	51,787,422	13.594	12.82	12.82	12.84	12.69	13.06	4,035,823	12.832	-1.59%
2017-01-19	0	13.80	13.72	13.80	13.20	13.84	4,170,708	56,551,059	13.559	13.03	12.95	13.03	12.46	13.06	4,418,269	12.799	0.15%
2017-01-18	0	13.78	13.76	13.78	13.62	13.90	4,205,657	57,964,695	13.783	13.01	12.99	13.01	12.86	13.12	4,455,292	13.010	0.88%
2017-01-17	0	13.66	13.64	13.66	13.44	13.86	2,641,671	36,110,417	13.670	12.89	12.88	12.89	12.69	13.08	2,798,473	12.904	1.64%
2017-01-16	0	13.44	13.38	13.44	13.34	13.70	1,731,547	23,316,282	13.466	12.69	12.63	12.69	12.59	12.93	1,834,326	12.711	-2.33%
2017-01-13	0	13.76	13.72	13.76	13.56	13.80	4,247,451	58,225,146	13.708	12.99	12.95	12.99	12.80	13.03	4,499,567	12.940	1.18%
2017-01-12	0	13.60	13.58	13.60	13.54	14.00	3,212,405	44,038,009	13.709	12.84	12.82	12.84	12.78	13.22	3,403,084	12.941	-0.15%
2017-01-11	0	13.62	13.60	13.62	13.52	14.06	4,147,734	56,897,191	13.718	12.86	12.84	12.86	12.76	13.27	4,393,931	12.949	-1.59%
2017-01-10	0	13.84	13.78	13.84	13.50	13.86	5,447,912	75,126,351	13.790	13.06	13.01	13.06	12.74	13.08	5,771,284	13.017	2.67%
2017-01-09	0	13.48	13.48	13.50	13.00	13.52	5,698,195	76,067,870	13.350	12.72	12.72	12.74	12.27	12.76	6,036,423	12.601	2.43%
2017-01-06	0	13.16	13.12	13.16	12.60	13.18	3,222,144	41,993,031	13.033	12.42	12.38	12.42	11.89	12.44	3,413,401	12.302	1.39%
2017-01-05	0	12.98	12.94	12.98	12.28	13.14	5,101,774	65,801,379	12.898	12.25	12.21	12.25	11.59	12.40	5,404,600	12.175	3.84%
2017-01-04	0	12.50	12.48	12.50	12.36	12.84	2,978,392	37,477,202	12.583	11.80	11.78	11.80	11.67	12.12	3,155,180	11.878	2.29%
2017-01-03	0	12.22	12.20	12.22	12.00	12.28	755,882	9,197,231	12.168	11.54	11.52	11.54	11.33	11.59	800,749	11.486	0.16%
2016-12-30	0	12.20	12.14	12.20	11.82	12.20	1,167,800	14,105,517	12.079	11.52	11.46	11.52	11.16	11.52	1,237,117	11.402	1.33%
2016-12-29	0	12.04	12.02	12.04	11.86	12.12	815,248	9,779,506	11.996	11.37	11.35	11.37	11.20	11.44	863,639	11.324	0.33%
2016-12-28	0	12.00	11.98	12.00	11.48	12.12	1,909,020	22,762,709	11.924	11.33	11.31	11.33	10.84	11.44	2,022,334	11.256	1.18%
2016-12-23	0	11.86	11.86	11.92	11.68	12.10	2,586,438	30,955,689	11.969	11.20	11.20	11.25	11.03	11.42	2,739,961	11.298	-1.00%
2016-12-22	0	11.98	11.96	11.98	11.94	12.34	3,343,902	40,456,021	12.098	11.31	11.29	11.31	11.27	11.65	3,542,386	11.421	-2.60%
2016-12-21	0	12.30	12.30	12.34	12.16	12.40	2,583,959	31,937,703	12.360	11.61	11.61	11.65	11.48	11.71	2,737,335	11.667	-0.97%
2016-12-20	0	12.42	12.40	12.42	12.32	12.46	1,342,641	16,670,832	12.416	11.72	11.71	11.72	11.63	11.76	1,422,336	11.721	0.81%
2016-12-19	0	12.32	12.32	12.38	12.20	12.58	2,616,323	32,424,959	12.393	11.63	11.63	11.69	11.52	11.88	2,771,620	11.699	-0.65%
2016-12-16	0	12.40	12.38	12.40	11.98	12.60	7,019,330	86,977,777	12.391	11.71	11.69	11.71	11.31	11.89	7,435,976	11.697	2.65%
2016-12-15	0	12.08	12.08	12.10	12.02	12.44	4,871,624	59,267,499	12.166	11.40	11.40	11.42	11.35	11.74	5,160,789	11.484	-2.58%
2016-12-14	0	12.40	12.34	12.40	12.30	13.00	3,112,142	38,898,515	12.499	11.71	11.65	11.71	11.61	12.27	3,296,869	11.799	-3.28%
2016-12-13	0	12.82	12.80	12.82	12.72	12.88	1,629,448	20,860,323	12.802	12.10	12.08	12.10	12.01	12.16	1,726,167	12.085	-0.31%
2016-12-12	0	12.86	12.84	12.86	12.84	13.00	1,944,336	25,066,954	12.892	12.14	12.12	12.14	12.12	12.27	2,059,746	12.170	-1.08%
2016-12-09	0	13.00	13.00	13.02	12.94	13.10	1,914,242	24,867,541	12.991	12.27	12.27	12.29	12.21	12.37	2,027,866	12.263	-0.15%
2016-12-08	0	13.02	13.00	13.04	12.94	13.32	2,412,232	31,452,210	13.039	12.29	12.27	12.31	12.21	12.57	2,555,415	12.308	-1.06%
2016-12-07	0	13.16	13.14	13.16	13.08	13.40	1,142,150	15,051,463	13.178	12.42	12.40	12.42	12.35	12.65	1,209,945	12.440	-0.45%
2016-12-06	0	13.22	13.20	13.22	13.14	13.42	1,852,670	24,552,290	13.252	12.48	12.46	12.48	12.40	12.67	1,962,639	12.510	-1.20%
2016-12-05	0	13.38	13.38	13.40	13.20	13.50	2,871,923	38,471,912	13.396	12.63	12.63	12.65	12.46	12.74	3,042,392	12.645	0.60%
2016-12-02	0	13.30	13.28	13.32	13.08	13.36	2,316,939	30,633,153	13.221	12.55	12.54	12.57	12.35	12.61	2,454,465	12.481	-1.34%
2016-12-01	0	13.48	13.48	13.50	12.98	13.66	5,042,073	67,025,922	13.293	12.72	12.72	12.74	12.25	12.89	5,341,355	12.548	4.17%
2016-11-30	0	12.94	12.92	12.94	12.66	12.98	8,598,650	110,921,559	12.900	12.21	12.20	12.21	11.95	12.25	9,109,040	12.177	2.86%
2016-11-29	0	12.58	12.58	12.60	12.30	12.78	2,798,486	35,331,038	12.625	11.88	11.88	11.89	11.61	12.06	2,964,596	11.918	0.00%
2016-11-28	0	12.58	12.56	12.58	12.52	12.68	1,739,157	21,913,179	12.600	11.88	11.86	11.88	11.82	11.97	1,842,388	11.894	-0.47%
2016-11-25	0	12.64	12.58	12.64	12.42	12.68	1,376,418	17,294,684	12.565	11.93	11.88	11.93	11.72	11.97	1,458,118	11.861	0.32%
2016-11-24	0	12.60	12.56	12.60	12.44	12.76	1,529,000	19,312,520	12.631	11.89	11.86	11.89	11.74	12.05	1,619,757	11.923	0.32%
2016-11-23	0	12.56	12.54	12.56	12.46	12.76	2,718,720	34,289,500	12.612	11.86	11.84	11.86	11.76	12.05	2,880,095	11.906	-0.16%
2016-11-22	0	12.58	12.58	12.62	12.44	12.74	2,867,664	36,235,973	12.636	11.88	11.88	11.91	11.74	12.03	3,037,880	11.928	0.80%
2016-11-21	0	12.48	12.48	12.50	12.48	12.82	3,076,963	38,795,563	12.608	11.78	11.78	11.80	11.78	12.10	3,259,602	11.902	-2.80%
2016-11-18	0	12.84	12.84	12.86	12.70	12.92	2,618,604	33,594,456	12.829	12.12	12.12	12.14	11.99	12.20	2,774,036	12.110	0.63%
2016-11-17	0	12.76	12.72	12.76	12.54	12.86	2,087,563	26,527,365	12.707	12.05	12.01	12.05	11.84	12.14	2,211,474	11.995	0.95%
2016-11-16	0	12.64	12.62	12.64	12.62	12.98	2,831,368	36,150,386	12.768	11.93	11.91	11.93	11.91	12.25	2,999,429	12.052	-2.32%
2016-11-15	0	12.94	12.94	12.98	12.76	13.00	3,294,000	42,591,094	12.930	12.21	12.21	12.25	12.05	12.27	3,489,522	12.205	1.89%
2016-11-14	0	12.70	12.70	12.74	12.60	13.08	3,904,649	49,928,618	12.787	11.99	11.99	12.03	11.89	12.35	4,136,417	12.070	-2.31%
2016-11-11	0	13.00	13.00	13.04	12.68	13.14	5,667,132	73,324,201	12.939	12.27	12.27	12.31	11.97	12.40	6,003,516	12.214	-2.40%
2016-11-10	0	13.32	13.28	13.32	12.88	13.38	4,303,000	56,803,150	13.201	12.57	12.54	12.57	12.16	12.63	4,558,413	12.461	3.74%
2016-11-09	0	12.84	12.80	12.84	12.44	13.00	2,920,305	37,245,337	12.754	12.12	12.08	12.12	11.74	12.27	3,093,645	12.039	-1.08%
2016-11-08	0	12.98	12.96	12.98	12.70	12.98	4,068,760	52,432,278	12.887	12.25	12.23	12.25	11.99	12.25	4,310,269	12.165	1.25%
2016-11-07	0	12.82	12.82	12.84	12.32	12.96	4,855,721	62,156,476	12.801	12.10	12.10	12.12	11.63	12.23	5,143,942	12.083	3.22%
2016-11-04	0	12.42	12.34	12.42	12.22	12.42	3,065,662	37,850,031	12.346	11.72	11.65	11.72	11.54	11.72	3,247,630	11.655	-0.32%
2016-11-03	0	12.46	12.40	12.46	12.06	12.66	3,744,539	46,611,207	12.448	11.76	11.71	11.76	11.38	11.95	3,966,803	11.750	0.81%
2016-11-02	0	12.36	12.36	12.40	12.36	12.56	1,641,320	20,402,940	12.431	11.67	11.67	11.71	11.67	11.86	1,738,744	11.734	-2.37%
2016-11-01	0	12.66	12.66	12.70	12.34	12.74	4,488,567	56,712,583	12.635	11.95	11.95	11.99	11.65	12.03	4,754,995	11.927	1.12%
2016-10-31	0	12.52	12.50	12.52	12.30	12.70	3,429,198	42,895,933	12.509	11.82	11.80	11.82	11.61	11.99	3,632,745	11.808	2.62%
2016-10-28	0	12.20	12.20	12.22	12.12	12.48	2,035,427	24,931,139	12.249	11.52	11.52	11.54	11.44	11.78	2,156,244	11.562	-1.29%
2016-10-27	0	12.36	12.36	12.42	12.32	12.70	6,194,071	77,024,499	12.435	11.67	11.67	11.72	11.63	11.99	6,561,732	11.738	-2.37%
2016-10-26	0	12.66	12.60	12.66	12.44	12.66	4,397,114	55,289,031	12.574	11.95	11.89	11.95	11.74	11.95	4,658,113	11.869	1.61%
2016-10-25	0	12.46	12.46	12.48	12.40	12.72	7,492,231	93,826,953	12.523	11.76	11.76	11.78	11.71	12.01	7,936,947	11.822	-2.04%
2016-10-24	0	12.72	12.70	12.72	12.62	13.06	6,326,013	80,627,685	12.745	12.01	11.99	12.01	11.91	12.33	6,701,506	12.031	-1.55%
2016-10-20	0	12.92	12.92	12.94	12.80	13.06	4,332,007	56,233,821	12.981	12.20	12.20	12.21	12.08	12.33	4,589,142	12.254	-0.31%
2016-10-19	0	12.96	12.96	12.98	12.90	13.70	6,685,660	88,515,087	13.240	12.23	12.23	12.25	12.18	12.93	7,082,500	12.498	-4.14%
2016-10-18	0	13.52	13.48	13.52	12.98	13.56	4,856,053	64,965,841	13.378	12.76	12.72	12.76	12.25	12.80	5,144,294	12.629	4.16%
2016-10-17	0	12.98	12.90	12.98	12.46	12.98	4,193,781	53,855,426	12.842	12.25	12.18	12.25	11.76	12.25	4,442,711	12.122	3.18%
2016-10-14	0	12.58	12.58	12.60	12.56	12.92	4,469,263	56,670,787	12.680	11.88	11.88	11.89	11.86	12.20	4,734,545	11.970	-1.56%
2016-10-13	0	12.78	12.74	12.78	12.58	13.10	6,603,369	84,857,509	12.851	12.06	12.03	12.06	11.88	12.37	6,995,325	12.131	-2.74%
2016-10-12	0	13.14	13.12	13.14	13.06	13.38	3,550,339	46,701,934	13.154	12.40	12.38	12.40	12.33	12.63	3,761,076	12.417	-2.09%
2016-10-11	0	13.42	13.42	13.46	13.20	13.58	3,375,747	45,429,935	13.458	12.67	12.67	12.71	12.46	12.82	3,576,121	12.704	-1.32%
2016-10-07	0	13.60	13.54	13.60	13.46	13.66	6,534,911	87,430,327	13.379	12.84	12.78	12.84	12.71	12.89	6,922,803	12.629	0.89%
2016-10-06	0	13.48	13.48	13.50	13.34	13.80	3,635,847	48,955,310	13.465	12.72	12.72	12.74	12.59	13.03	3,851,660	12.710	0.15%
2016-10-05	0	13.46	13.42	13.46	13.34	13.50	1,946,033	26,126,195	13.425	12.71	12.67	12.71	12.59	12.74	2,061,544	12.673	0.15%
2016-10-04	0	13.44	13.44	13.46	13.38	13.70	3,661,740	49,310,255	13.466	12.69	12.69	12.71	12.63	12.93	3,879,090	12.712	0.60%
2016-10-03	0	13.36	13.34	13.38	12.96	13.56	3,119,628	41,553,677	13.320	12.61	12.59	12.63	12.23	12.80	3,304,800	12.574	4.21%
2016-09-30	0	12.82	12.82	12.88	12.80	13.18	2,725,697	35,388,589	12.983	12.10	12.10	12.16	12.08	12.44	2,887,486	12.256	-2.44%
2016-09-29	0	13.14	13.14	13.18	13.00	13.34	2,448,000	32,160,774	13.138	12.40	12.40	12.44	12.27	12.59	2,593,306	12.401	1.70%
2016-09-28	0	12.92	12.90	12.92	12.88	13.06	3,418,468	44,240,850	12.942	12.20	12.18	12.20	12.16	12.33	3,621,378	12.217	0.47%
2016-09-27	0	12.86	12.82	12.88	12.58	12.92	2,840,985	36,310,505	12.781	12.14	12.10	12.16	11.88	12.20	3,009,617	12.065	2.39%
2016-09-26	0	12.56	12.50	12.56	12.46	13.08	7,781,202	98,343,828	12.639	11.86	11.80	11.86	11.76	12.35	8,243,071	11.930	-3.98%
2016-09-23	0	13.08	13.06	13.08	13.00	13.38	1,874,515	24,544,380	13.094	12.35	12.33	12.35	12.27	12.63	1,985,781	12.360	-2.24%
2016-09-22	0	13.38	13.28	13.38	13.18	13.56	1,813,951	24,276,780	13.383	12.63	12.54	12.63	12.44	12.80	1,921,622	12.633	1.52%
2016-09-21	0	13.18	13.18	13.24	13.14	13.60	2,429,080	32,231,958	13.269	12.44	12.44	12.50	12.40	12.84	2,573,263	12.526	-2.95%
2016-09-20	0	13.58	13.52	13.58	13.36	13.58	1,142,121	15,401,514	13.485	12.82	12.76	12.82	12.61	12.82	1,209,914	12.729	0.00%
2016-09-19	0	13.58	13.54	13.58	13.04	13.58	1,583,256	21,136,052	13.350	12.82	12.78	12.82	12.31	12.82	1,677,233	12.602	0.00%
2016-09-15	0	13.58	13.56	13.58	13.26	13.76	3,357,216	45,198,197	13.463	12.82	12.80	12.82	12.52	12.99	3,556,490	12.709	0.59%
2016-09-14	0	13.50	13.44	13.50	13.16	13.50	2,106,154	28,128,132	13.355	12.74	12.69	12.74	12.42	12.74	2,231,169	12.607	1.66%
2016-09-13	0	13.28	13.24	13.28	13.24	13.66	1,666,273	22,323,285	13.397	12.54	12.50	12.54	12.50	12.89	1,765,178	12.646	0.15%
2016-09-12	0	13.26	13.26	13.30	13.14	13.60	2,264,818	30,106,042	13.293	12.52	12.52	12.55	12.40	12.84	2,399,251	12.548	-3.91%
2016-09-09	0	13.80	13.68	13.80	13.60	13.96	2,541,379	35,149,909	13.831	13.03	12.91	13.03	12.84	13.18	2,692,228	13.056	0.73%
2016-09-08	0	13.70	13.70	13.72	13.62	13.92	3,383,998	46,337,281	13.693	12.93	12.93	12.95	12.86	13.14	3,584,862	12.926	-0.58%
2016-09-07	0	13.78	13.76	13.78	13.62	13.96	1,846,077	25,461,786	13.792	13.01	12.99	13.01	12.86	13.18	1,955,655	13.020	-0.29%
2016-09-06	0	13.82	13.80	13.82	13.68	13.90	1,597,262	21,983,001	13.763	13.05	13.03	13.05	12.91	13.12	1,692,071	12.992	0.29%
2016-09-05	0	13.78	13.78	13.80	13.72	13.96	5,377,769	74,501,482	13.854	13.01	13.01	13.03	12.95	13.18	5,696,977	13.077	0.58%
2016-09-02	0	13.70	13.70	13.78	13.60	14.02	8,144,620	112,740,931	13.842	12.93	12.93	13.01	12.84	13.23	8,628,060	13.067	0.88%
2016-09-01	0	13.58	13.58	13.68	13.08	13.82	9,079,030	122,542,485	13.497	12.82	12.82	12.91	12.35	13.05	9,617,934	12.741	4.62%
2016-08-31	0	12.98	12.94	12.98	12.84	13.22	3,601,284	46,657,604	12.956	12.25	12.21	12.25	12.12	12.48	3,815,045	12.230	-1.22%
2016-08-30	0	13.14	13.12	13.14	12.88	13.22	1,077,582	14,119,558	13.103	12.40	12.38	12.40	12.16	12.48	1,141,544	12.369	1.23%
2016-08-29	0	12.98	12.84	12.98	12.76	13.06	2,750,402	35,458,582	12.892	12.25	12.12	12.25	12.05	12.33	2,913,658	12.170	1.25%
2016-08-26	0	12.82	12.76	12.82	12.66	13.24	3,658,575	47,107,939	12.876	12.10	12.05	12.10	11.95	12.50	3,875,737	12.155	-0.93%
2016-08-25	0	12.94	12.92	12.94	12.82	13.26	2,527,588	32,751,281	12.958	12.21	12.20	12.21	12.10	12.52	2,677,618	12.231	-1.97%
2016-08-24	0	13.20	13.16	13.20	13.12	13.32	1,156,521	15,251,631	13.188	12.46	12.42	12.46	12.38	12.57	1,225,169	12.449	-1.05%
2016-08-23	0	13.34	13.34	13.40	13.26	13.80	1,501,220	20,128,153	13.408	12.59	12.59	12.65	12.52	13.03	1,590,328	12.657	-3.19%
2016-08-22	0	13.78	13.66	13.78	13.22	13.78	1,796,812	24,266,904	13.506	13.01	12.89	13.01	12.48	13.01	1,903,465	12.749	1.62%
2016-08-19	0	13.56	13.56	13.62	13.52	13.80	1,171,725	15,947,906	13.611	12.80	12.80	12.86	12.76	13.03	1,241,275	12.848	-0.88%
2016-08-18	0	13.68	13.64	13.68	13.54	14.00	3,519,118	48,207,434	13.699	12.91	12.88	12.91	12.78	13.22	3,728,002	12.931	-2.29%
2016-08-17	0	14.00	13.86	14.00	13.76	14.24	4,933,132	68,628,322	13.912	13.22	13.08	13.22	12.99	13.44	5,225,948	13.132	-1.82%
2016-08-16	0	14.26	14.26	14.28	13.80	14.34	4,488,510	63,677,216	14.187	13.46	13.46	13.48	13.03	13.54	4,754,934	13.392	2.89%
2016-08-15	0	13.86	13.86	13.88	13.68	13.96	1,423,876	19,683,350	13.824	13.08	13.08	13.10	12.91	13.18	1,508,393	13.049	0.14%
2016-08-12	0	13.84	13.74	13.84	13.64	13.84	2,222,507	30,574,218	13.757	13.06	12.97	13.06	12.88	13.06	2,354,428	12.986	0.29%
2016-08-11	0	13.80	13.68	13.80	13.62	13.80	1,490,520	20,446,033	13.717	13.03	12.91	13.03	12.86	13.03	1,578,993	12.949	0.15%
2016-08-10	0	13.78	13.68	13.78	13.60	13.94	3,128,968	43,026,551	13.751	13.01	12.91	13.01	12.84	13.16	3,314,694	12.981	-0.43%
2016-08-09	0	13.84	13.84	13.88	13.70	13.94	2,744,631	37,918,267	13.815	13.06	13.06	13.10	12.93	13.16	2,907,544	13.041	-0.86%
2016-08-08	0	13.96	13.90	13.96	13.68	14.00	4,477,746	61,873,479	13.818	13.18	13.12	13.18	12.91	13.22	4,743,531	13.044	-0.57%
2016-08-05	0	14.04	14.00	14.04	13.38	14.04	7,622,268	105,576,924	13.851	13.25	13.22	13.25	12.63	13.25	8,074,703	13.075	4.62%
2016-08-04	0	13.42	13.42	13.44	12.92	13.46	3,283,677	43,790,008	13.336	12.67	12.67	12.69	12.20	12.71	3,478,586	12.588	2.76%
2016-08-03	0	13.06	13.06	13.08	13.00	13.18	2,713,360	35,411,528	13.051	12.33	12.33	12.35	12.27	12.44	2,874,417	12.320	-1.06%
2016-08-01	0	13.20	13.08	13.20	12.96	13.46	2,937,925	38,721,391	13.180	12.46	12.35	12.46	12.23	12.71	3,112,311	12.441	1.54%
2016-07-29	0	13.00	13.00	13.02	12.98	13.32	2,756,906	35,892,083	13.019	12.27	12.27	12.29	12.25	12.57	2,920,548	12.290	0.00%
2016-07-28	0	13.00	13.00	13.04	12.56	13.10	3,347,200	43,250,562	12.921	12.27	12.27	12.31	11.86	12.37	3,545,880	12.197	2.85%
2016-07-27	0	12.64	12.64	12.66	12.56	12.92	2,622,074	33,210,377	12.666	11.93	11.93	11.95	11.86	12.20	2,777,712	11.956	-1.10%
2016-07-26	0	12.78	12.78	12.84	12.48	12.94	4,626,569	58,698,326	12.687	12.06	12.06	12.12	11.78	12.21	4,901,188	11.976	1.43%
2016-07-25	0	12.60	12.58	12.60	12.40	13.00	4,602,990	58,234,320	12.651	11.89	11.88	11.89	11.71	12.27	4,876,210	11.943	-1.72%
2016-07-22	0	12.82	12.82	12.90	12.70	12.98	3,079,672	39,769,747	12.914	12.10	12.10	12.18	11.99	12.25	3,262,472	12.190	-1.54%
2016-07-21	0	13.02	12.98	13.00	12.98	13.32	3,733,877	49,403,501	13.231	12.29	12.25	12.27	12.25	12.57	3,955,509	12.490	-2.84%
2016-07-20	0	13.40	13.40	13.42	13.20	13.44	2,006,658	26,742,637	13.327	12.65	12.65	12.67	12.46	12.69	2,125,767	12.580	-0.30%
2016-07-19	0	13.44	13.36	13.46	13.14	13.74	2,958,006	39,534,889	13.365	12.69	12.61	12.71	12.40	12.97	3,133,584	12.617	-0.44%
2016-07-18	0	13.50	13.44	13.52	12.96	13.52	5,936,758	79,450,929	13.383	12.74	12.69	12.76	12.23	12.76	6,289,146	12.633	0.75%
2016-07-15	0	13.40	13.38	13.48	12.44	13.48	7,009,142	91,753,240	13.091	12.65	12.63	12.72	11.74	12.72	7,425,183	12.357	7.20%
2016-07-14	0	12.50	12.42	12.50	12.12	12.50	1,774,030	22,013,228	12.409	11.80	11.72	11.80	11.44	11.80	1,879,331	11.713	-0.32%
2016-07-13	0	12.54	12.46	12.54	12.00	12.54	2,595,267	32,246,163	12.425	11.84	11.76	11.84	11.33	11.84	2,749,314	11.729	1.13%
2016-07-12	0	12.40	12.38	12.40	11.80	12.46	4,276,447	52,609,714	12.302	11.71	11.69	11.71	11.14	11.76	4,530,284	11.613	4.73%
2016-07-11	0	11.84	11.82	11.88	11.34	11.88	1,886,203	22,068,654	11.700	11.18	11.16	11.21	10.70	11.21	1,998,162	11.044	4.41%
2016-07-08	0	11.34	11.34	11.40	11.30	11.76	1,985,150	22,637,291	11.403	10.70	10.70	10.76	10.67	11.10	2,102,982	10.764	-1.73%
2016-07-07	0	11.54	11.50	11.58	11.36	11.58	1,195,569	13,705,637	11.464	10.89	10.86	10.93	10.72	10.93	1,266,534	10.821	0.52%
2016-07-06	0	11.48	11.46	11.52	11.40	11.74	2,392,969	27,543,137	11.510	10.84	10.82	10.87	10.76	11.08	2,535,008	10.865	-2.05%
2016-07-05	0	11.72	11.72	11.74	11.72	11.92	2,152,221	25,374,702	11.790	11.06	11.06	11.08	11.06	11.25	2,279,970	11.129	-0.51%
2016-07-04	0	11.78	11.78	11.80	11.68	11.96	2,036,020	23,960,370	11.768	11.12	11.12	11.14	11.03	11.29	2,156,872	11.109	-0.51%
2016-06-30	0	11.84	11.74	11.86	11.14	11.86	4,109,274	47,953,087	11.670	11.18	11.08	11.20	10.52	11.20	4,353,188	11.016	4.96%
2016-06-29	0	11.28	11.28	11.34	11.14	11.38	1,600,590	18,075,102	11.293	10.65	10.65	10.70	10.52	10.74	1,695,596	10.660	0.36%
2016-06-28	0	11.24	11.22	11.24	10.90	11.26	1,925,159	21,383,308	11.107	10.61	10.59	10.61	10.29	10.63	2,039,431	10.485	1.81%
2016-06-27	0	11.04	11.02	11.10	10.98	11.20	1,435,833	15,856,633	11.044	10.42	10.40	10.48	10.36	10.57	1,521,060	10.425	-0.72%
2016-06-24	0	11.12	11.04	11.16	10.80	11.38	3,513,906	38,894,717	11.069	10.50	10.42	10.53	10.19	10.74	3,722,481	10.449	-2.11%
2016-06-23	0	11.36	11.34	11.40	11.20	11.40	720,817	8,159,654	11.320	10.72	10.70	10.76	10.57	10.76	763,603	10.686	0.53%
2016-06-22	0	11.42	11.38	11.48	11.26	11.62	2,137,901	24,445,458	11.434	10.67	10.63	10.72	10.52	10.85	2,288,851	10.680	-0.35%
2016-06-21	0	11.46	11.42	11.46	11.20	11.50	2,194,286	24,954,810	11.373	10.70	10.67	10.70	10.46	10.74	2,349,217	10.623	1.78%
2016-06-20	0	11.26	11.30	11.34	10.94	11.36	2,534,227	28,193,566	11.125	10.52	10.55	10.59	10.22	10.61	2,713,161	10.391	0.90%
2016-06-17	0	11.16	11.16	11.20	11.12	11.34	2,985,082	33,382,996	11.183	10.42	10.42	10.46	10.39	10.59	3,195,849	10.446	-1.06%
2016-06-16	0	11.28	11.26	11.34	11.22	11.74	3,351,520	38,069,848	11.359	10.54	10.52	10.59	10.48	10.97	3,588,160	10.610	-3.75%
2016-06-15	0	11.72	11.68	11.70	11.36	11.82	1,706,803	20,026,834	11.734	10.95	10.91	10.93	10.61	11.04	1,827,315	10.960	0.17%
2016-06-14	0	11.70	11.66	11.70	11.66	12.00	1,412,858	16,677,679	11.804	10.93	10.89	10.93	10.89	11.21	1,512,615	11.026	-1.35%
2016-06-13	0	11.86	11.80	11.86	11.76	12.06	2,981,243	35,440,875	11.888	11.08	11.02	11.08	10.98	11.26	3,191,739	11.104	0.34%
2016-06-10	0	11.82	11.90	11.92	11.82	12.46	3,672,916	44,225,920	12.041	11.04	11.12	11.13	11.04	11.64	3,932,249	11.247	-5.14%
2016-06-08	0	12.46	12.40	12.48	12.30	12.76	1,288,217	16,054,023	12.462	11.64	11.58	11.66	11.49	11.92	1,379,174	11.640	-1.58%
2016-06-07	0	12.66	12.64	12.68	12.40	12.68	2,301,525	28,988,245	12.595	11.83	11.81	11.84	11.58	11.84	2,464,028	11.765	1.44%
2016-06-06	0	12.48	12.40	12.48	12.04	12.48	1,537,919	18,982,120	12.343	11.66	11.58	11.66	11.25	11.66	1,646,506	11.529	3.14%
2016-06-03	0	12.10	12.10	12.12	12.08	12.24	3,207,689	39,252,608	12.237	11.30	11.30	11.32	11.28	11.43	3,434,174	11.430	-1.47%
2016-06-02	0	12.28	12.24	12.30	12.20	12.42	1,583,152	19,469,182	12.298	11.47	11.43	11.49	11.40	11.60	1,694,933	11.487	-0.16%
2016-06-01	0	12.30	12.26	12.34	12.20	12.64	1,733,608	21,479,317	12.390	11.49	11.45	11.53	11.40	11.81	1,856,012	11.573	-2.07%
2016-05-31	0	12.56	12.56	12.64	12.34	12.64	5,419,840	67,990,202	12.545	11.73	11.73	11.81	11.53	11.81	5,802,517	11.717	0.96%
2016-05-30	0	12.44	12.38	12.40	11.96	12.52	2,360,953	29,075,647	12.315	11.62	11.56	11.58	11.17	11.69	2,527,652	11.503	4.19%
2016-05-27	0	11.94	11.92	11.96	11.92	12.26	2,443,413	29,424,417	12.042	11.15	11.13	11.17	11.13	11.45	2,615,935	11.248	-1.65%
2016-05-26	0	12.14	12.10	12.18	12.00	12.28	2,053,900	24,927,828	12.137	11.34	11.30	11.38	11.21	11.47	2,198,919	11.336	-1.62%
2016-05-25	0	12.34	12.26	12.36	12.04	12.48	3,072,076	37,821,969	12.312	11.53	11.45	11.54	11.25	11.66	3,288,985	11.500	2.66%
2016-05-24	0	12.02	12.00	12.02	12.00	12.20	1,490,960	17,960,183	12.046	11.23	11.21	11.23	11.21	11.40	1,596,232	11.252	0.17%
2016-05-23	0	12.00	11.94	12.02	11.82	12.70	2,437,286	29,507,076	12.107	11.21	11.15	11.23	11.04	11.86	2,609,375	11.308	2.92%
2016-05-20	0	11.66	11.64	11.70	11.62	11.84	2,549,265	29,853,163	11.711	10.89	10.87	10.93	10.85	11.06	2,729,260	10.938	0.34%
2016-05-19	0	11.62	11.58	11.64	11.58	12.02	2,883,157	33,729,652	11.699	10.85	10.82	10.87	10.82	11.23	3,086,727	10.927	-3.33%
2016-05-18	0	12.02	11.98	12.02	11.88	12.08	3,235,664	38,959,045	12.041	11.23	11.19	11.23	11.10	11.28	3,464,124	11.246	-0.99%
2016-05-17	0	12.14	12.12	12.16	11.84	12.26	2,607,574	31,290,757	12.000	11.34	11.32	11.36	11.06	11.45	2,791,686	11.209	-0.16%
2016-05-16	0	12.16	12.10	12.18	11.92	12.22	2,052,565	24,835,954	12.100	11.36	11.30	11.38	11.13	11.41	2,197,490	11.302	0.83%
2016-05-13	0	12.06	12.04	12.08	12.00	12.30	2,688,672	32,559,308	12.110	11.26	11.25	11.28	11.21	11.49	2,878,510	11.311	-1.31%
2016-05-12	0	12.22	12.14	12.22	12.12	12.60	3,531,229	43,285,992	12.258	11.41	11.34	11.41	11.32	11.77	3,780,558	11.450	-0.49%
2016-05-11	0	12.28	12.28	12.30	12.02	12.42	10,934,151	131,104,803	11.990	11.47	11.47	11.49	11.23	11.60	11,706,176	11.200	1.32%
2016-05-10	0	12.12	12.10	12.16	11.98	12.42	2,145,854	25,961,957	12.099	11.32	11.30	11.36	11.19	11.60	2,297,366	11.301	-2.10%
2016-05-09	0	12.38	12.32	12.38	11.96	12.38	2,869,917	35,109,382	12.234	11.56	11.51	11.56	11.17	11.56	3,072,553	11.427	1.98%
2016-05-06	0	12.14	12.12	12.14	12.00	12.42	2,497,863	30,257,218	12.113	11.34	11.32	11.34	11.21	11.60	2,674,229	11.314	-1.78%
2016-05-05	0	12.36	12.36	12.38	12.34	12.70	3,844,431	47,979,016	12.480	11.54	11.54	11.56	11.53	11.86	4,115,874	11.657	-0.32%
2016-05-04	0	12.40	12.36	12.40	12.24	12.78	6,823,906	85,208,640	12.487	11.58	11.54	11.58	11.43	11.94	7,305,720	11.663	-2.21%
2016-05-03	0	12.68	12.62	12.68	12.58	12.90	4,236,957	53,926,937	12.728	11.84	11.79	11.84	11.75	12.05	4,536,115	11.888	-3.21%
2016-04-29	0	13.10	13.02	13.10	12.98	13.58	3,491,208	46,080,480	13.199	12.24	12.16	12.24	12.12	12.68	3,737,711	12.329	-0.61%
2016-04-28	0	13.18	13.16	13.20	13.00	13.40	4,995,546	66,009,609	13.214	12.31	12.29	12.33	12.14	12.52	5,348,265	12.342	0.00%
2016-04-27	0	13.18	13.14	13.18	13.08	13.72	4,201,771	55,581,273	13.228	12.31	12.27	12.31	12.22	12.82	4,498,444	12.356	-2.95%
2016-04-26	0	13.58	13.50	13.58	13.18	14.06	3,626,110	49,104,531	13.542	12.68	12.61	12.68	12.31	13.13	3,882,138	12.649	-2.72%
2016-04-25	0	13.96	13.96	13.98	13.82	14.08	1,232,843	17,201,615	13.953	13.04	13.04	13.06	12.91	13.15	1,319,890	13.033	-0.14%
2016-04-22	0	13.98	13.86	13.98	13.84	14.88	4,218,520	59,794,413	14.174	13.06	12.95	13.06	12.93	13.90	4,516,376	13.239	-4.64%
2016-04-21	0	14.66	14.64	14.68	14.34	14.70	2,648,069	38,391,624	14.498	13.69	13.67	13.71	13.39	13.73	2,835,041	13.542	2.66%
2016-04-20	0	14.28	14.26	14.30	14.04	14.62	2,910,215	41,609,458	14.298	13.34	13.32	13.36	13.11	13.66	3,115,696	13.355	-0.56%
2016-04-19	0	14.36	14.36	14.38	14.28	14.88	3,607,577	51,840,805	14.370	13.41	13.41	13.43	13.34	13.90	3,862,296	13.422	0.00%
2016-04-18	0	14.36	14.32	14.38	14.30	14.60	3,420,804	49,039,110	14.336	13.41	13.38	13.43	13.36	13.64	3,662,336	13.390	-1.24%
2016-04-15	0	14.54	14.52	14.58	14.42	14.94	2,678,060	39,153,919	14.620	13.58	13.56	13.62	13.47	13.95	2,867,149	13.656	-0.14%
2016-04-14	0	14.56	14.52	14.56	13.94	14.68	4,206,967	60,750,001	14.440	13.60	13.56	13.60	13.02	13.71	4,504,007	13.488	4.90%
2016-04-13	0	13.88	13.88	13.92	13.78	14.10	5,864,003	81,470,241	13.893	12.96	12.96	13.00	12.87	13.17	6,278,041	12.977	-0.14%
2016-04-12	0	13.90	13.84	13.92	13.70	13.96	1,098,948	15,199,448	13.831	12.98	12.93	13.00	12.80	13.04	1,176,541	12.919	1.02%
2016-04-11	0	13.76	13.70	13.76	13.50	13.76	1,852,583	25,364,006	13.691	12.85	12.80	12.85	12.61	12.85	1,983,388	12.788	2.53%
2016-04-08	0	13.42	13.40	13.42	13.28	13.48	2,112,157	28,275,937	13.387	12.53	12.52	12.53	12.40	12.59	2,261,290	12.504	0.15%
2016-04-07	0	13.40	13.34	13.40	13.20	13.40	2,252,939	30,026,162	13.328	12.52	12.46	12.52	12.33	12.52	2,412,012	12.449	1.67%
2016-04-06	0	13.18	13.16	13.22	12.88	13.24	3,323,259	43,543,359	13.103	12.31	12.29	12.35	12.03	12.37	3,557,904	12.238	2.01%
2016-04-05	0	12.92	12.90	12.92	12.90	13.28	4,741,804	61,687,732	13.009	12.07	12.05	12.07	12.05	12.40	5,076,607	12.151	-1.22%
2016-04-01	0	13.08	12.98	13.08	12.78	13.44	3,215,049	41,831,508	13.011	12.22	12.12	12.22	11.94	12.55	3,442,053	12.153	-3.25%
2016-03-31	0	13.52	13.46	13.48	13.34	13.66	3,003,562	40,513,594	13.489	12.63	12.57	12.59	12.46	12.76	3,215,634	12.599	1.65%
2016-03-30	0	13.30	13.22	13.30	12.90	13.44	5,677,979	74,922,122	13.195	12.42	12.35	12.42	12.05	12.55	6,078,883	12.325	4.07%
2016-03-29	0	12.78	12.78	12.82	12.56	12.82	3,045,529	38,786,101	12.735	11.94	11.94	11.97	11.73	11.97	3,260,564	11.896	1.75%
2016-03-24	0	12.56	12.52	12.56	12.30	12.90	3,327,159	41,503,548	12.474	11.73	11.69	11.73	11.49	12.05	3,562,079	11.651	-1.10%
2016-03-23	0	12.70	12.66	12.74	12.56	13.18	2,943,559	37,528,145	12.749	11.86	11.83	11.90	11.73	12.31	3,151,394	11.908	-2.76%
2016-03-22	0	13.06	13.00	13.12	12.84	13.66	2,498,084	32,637,792	13.065	12.20	12.14	12.25	11.99	12.76	2,674,466	12.203	-0.31%
2016-03-21	0	13.10	13.08	13.10	12.94	13.48	1,441,464	18,876,288	13.095	12.24	12.22	12.24	12.09	12.59	1,543,241	12.232	1.71%
2016-03-18	0	12.88	12.86	12.90	12.70	13.18	4,610,044	59,127,565	12.826	12.03	12.01	12.05	11.86	12.31	4,935,544	11.980	-0.31%
2016-03-17	0	12.92	12.90	12.92	12.84	13.66	4,438,221	58,100,142	13.091	12.07	12.05	12.07	11.99	12.76	4,751,589	12.228	0.78%
2016-03-16	0	12.82	12.76	12.86	12.72	13.10	2,641,415	33,920,957	12.842	11.97	11.92	12.01	11.88	12.24	2,827,917	11.995	-0.77%
2016-03-15	0	12.92	12.84	12.96	12.82	13.18	4,318,262	55,808,681	12.924	12.07	11.99	12.11	11.97	12.31	4,623,161	12.072	1.10%
2016-03-14	0	12.78	12.74	12.78	12.68	13.20	1,711,254	21,996,619	12.854	11.94	11.90	11.94	11.84	12.33	1,832,080	12.006	0.79%
2016-03-11	0	12.68	12.66	12.74	12.48	13.00	2,716,475	34,366,437	12.651	11.84	11.83	11.90	11.66	12.14	2,908,277	11.817	0.48%
2016-03-10	0	12.62	12.56	12.62	12.50	13.08	1,574,885	20,035,659	12.722	11.79	11.73	11.79	11.68	12.22	1,686,083	11.883	0.80%
2016-03-09	0	12.52	12.52	12.54	12.18	12.62	3,546,873	44,150,689	12.448	11.69	11.69	11.71	11.38	11.79	3,797,306	11.627	-0.79%
2016-03-08	0	12.62	12.52	12.62	12.38	13.18	3,620,250	45,421,723	12.547	11.79	11.69	11.79	11.56	12.31	3,875,864	11.719	-2.92%
2016-03-07	0	13.00	12.98	13.00	12.62	13.28	7,233,983	94,517,030	13.066	12.14	12.12	12.14	11.79	12.40	7,744,751	12.204	6.04%
2016-03-04	0	12.26	12.16	12.28	11.62	12.28	9,204,734	110,758,336	12.033	11.45	11.36	11.47	10.85	11.47	9,854,651	11.239	6.24%
2016-03-03	0	11.54	11.50	11.54	11.34	12.08	2,531,569	29,243,663	11.552	10.78	10.74	10.78	10.59	11.28	2,710,315	10.790	-3.83%
2016-03-02	0	12.00	11.98	12.00	11.86	12.08	4,960,426	59,494,170	11.994	11.21	11.19	11.21	11.08	11.28	5,310,666	11.203	2.21%
2016-03-01	0	11.74	11.70	11.74	11.64	11.92	1,376,656	16,157,970	11.737	10.97	10.93	10.97	10.87	11.13	1,473,857	10.963	1.03%
2016-02-29	0	11.62	11.58	11.68	11.52	11.74	2,264,821	26,331,478	11.626	10.85	10.82	10.91	10.76	10.97	2,424,733	10.860	0.17%
2016-02-26	0	11.60	11.58	11.60	11.40	11.64	1,720,471	19,939,728	11.590	10.83	10.82	10.83	10.65	10.87	1,841,948	10.825	1.75%
2016-02-25	0	11.40	11.32	11.42	11.12	11.58	3,724,773	42,140,184	11.314	10.65	10.57	10.67	10.39	10.82	3,987,767	10.567	1.06%
2016-02-24	0	11.28	11.28	11.30	11.16	11.74	3,690,533	41,806,539	11.328	10.54	10.54	10.55	10.42	10.97	3,951,110	10.581	-4.24%
2016-02-23	0	11.78	11.76	11.78	11.58	11.98	1,850,398	21,770,527	11.765	11.00	10.98	11.00	10.82	11.19	1,981,049	10.989	-1.01%
2016-02-22	0	11.90	11.88	11.92	11.60	12.18	2,177,301	25,669,869	11.790	11.12	11.10	11.13	10.83	11.38	2,331,033	11.012	3.84%
2016-02-19	0	11.46	11.46	11.52	11.32	11.60	4,992,276	57,187,166	11.455	10.70	10.70	10.76	10.57	10.83	5,344,764	10.700	1.06%
2016-02-18	0	11.34	11.36	11.38	10.92	11.38	6,659,432	73,987,585	11.110	10.59	10.61	10.63	10.20	10.63	7,129,633	10.377	3.09%
2016-02-17	0	11.00	10.98	11.00	10.86	11.38	5,020,341	55,518,076	11.059	10.27	10.26	10.27	10.14	10.63	5,374,811	10.329	-1.96%
2016-02-16	0	11.22	11.20	11.22	11.00	11.38	5,238,570	58,665,747	11.199	10.48	10.46	10.48	10.27	10.63	5,608,449	10.460	1.45%
2016-02-15	0	11.06	11.04	11.06	10.84	11.08	6,177,074	67,962,017	11.002	10.33	10.31	10.33	10.13	10.35	6,613,217	10.277	-0.54%
2016-02-12	0	11.12	11.12	11.18	11.04	11.98	7,870,417	90,752,874	11.531	10.39	10.39	10.44	10.31	11.19	8,426,122	10.770	-8.40%
2016-02-11	0	12.14	12.14	12.16	12.12	12.52	3,353,005	41,832,468	12.476	11.34	11.34	11.36	11.32	11.69	3,589,750	11.653	-7.61%
2016-02-05	0	13.14	13.10	13.14	12.86	13.42	1,124,317	14,826,929	13.188	12.27	12.24	12.27	12.01	12.53	1,203,701	12.318	2.18%
2016-02-04	0	12.86	12.84	12.86	12.66	12.90	1,266,131	16,235,318	12.823	12.01	11.99	12.01	11.83	12.05	1,355,528	11.977	1.58%
2016-02-03	0	12.66	12.66	12.68	12.66	13.60	2,919,777	37,334,547	12.787	11.83	11.83	11.84	11.83	12.70	3,125,933	11.943	-6.08%
2016-02-02	0	13.48	13.46	13.48	13.30	14.50	3,632,646	49,059,656	13.505	12.59	12.57	12.59	12.42	13.54	3,889,135	12.615	-1.75%
2016-02-01	0	13.72	13.70	13.74	13.38	13.78	2,908,892	39,573,508	13.604	12.82	12.80	12.83	12.50	12.87	3,114,279	12.707	0.44%
2016-01-29	0	13.66	13.58	13.66	13.40	13.88	4,674,733	63,642,072	13.614	12.76	12.68	12.76	12.52	12.96	5,004,801	12.716	2.86%
2016-01-28	0	13.28	13.22	13.24	13.08	13.44	3,528,325	46,828,001	13.272	12.40	12.35	12.37	12.22	12.55	3,777,449	12.397	1.68%
2016-01-27	0	13.06	13.00	13.08	12.84	13.10	3,288,017	42,572,656	12.948	12.20	12.14	12.22	11.99	12.24	3,520,173	12.094	2.83%
2016-01-26	0	12.70	12.70	12.72	12.30	13.00	2,187,970	28,006,238	12.800	11.86	11.86	11.88	11.49	12.14	2,342,456	11.956	-1.40%
2016-01-25	0	12.88	12.86	12.94	12.84	13.12	2,945,787	38,068,839	12.923	12.03	12.01	12.09	11.99	12.25	3,153,780	12.071	-0.62%
2016-01-22	0	12.96	12.96	12.98	12.34	12.98	3,460,653	43,892,986	12.683	12.11	12.11	12.12	11.53	12.12	3,704,999	11.847	7.28%
2016-01-21	0	12.08	12.08	12.10	12.04	12.38	4,293,591	52,226,871	12.164	11.28	11.28	11.30	11.25	11.56	4,596,748	11.362	-2.27%
2016-01-20	0	12.36	12.32	12.38	12.30	12.58	5,338,192	66,383,623	12.436	11.54	11.51	11.56	11.49	11.75	5,715,105	11.615	-2.06%
2016-01-19	0	12.62	12.60	12.70	12.58	12.80	2,898,724	36,597,398	12.625	11.79	11.77	11.86	11.75	11.96	3,103,394	11.793	0.32%
2016-01-18	0	12.58	12.56	12.64	12.40	12.86	2,967,305	37,431,454	12.615	11.75	11.73	11.81	11.58	12.01	3,176,817	11.783	-1.87%
2016-01-15	0	12.82	12.78	12.82	12.60	13.00	3,622,890	46,555,853	12.851	11.97	11.94	11.97	11.77	12.14	3,878,691	12.003	0.94%
2016-01-14	0	12.70	12.70	12.78	12.50	12.94	3,212,647	41,023,286	12.769	11.86	11.86	11.94	11.68	12.09	3,439,482	11.927	-1.70%
2016-01-13	0	12.92	12.88	12.94	12.82	13.18	3,012,269	39,097,223	12.979	12.07	12.03	12.09	11.97	12.31	3,224,956	12.123	0.31%
2016-01-12	0	12.88	12.88	12.90	12.88	13.20	3,600,956	46,673,384	12.961	12.03	12.03	12.05	12.03	12.33	3,855,208	12.107	-1.83%
2016-01-11	0	13.12	13.10	13.16	12.84	13.54	8,081,912	108,565,405	13.433	12.25	12.24	12.29	11.99	12.65	8,652,550	12.547	-3.39%
2016-01-08	0	13.58	13.58	13.62	13.32	13.66	2,765,672	37,459,597	13.545	12.68	12.68	12.72	12.44	12.76	2,960,947	12.651	-2.16%
2016-01-07	0	13.88	13.88	13.92	13.80	14.54	4,217,297	58,855,468	13.956	12.96	12.96	13.00	12.89	13.58	4,515,067	13.035	-4.54%
2016-01-06	0	14.54	14.54	14.60	14.38	14.92	4,466,075	64,916,072	14.535	13.58	13.58	13.64	13.43	13.94	4,781,410	13.577	-2.42%
2016-01-05	0	14.90	14.88	14.90	14.88	15.08	4,133,582	61,919,403	14.980	13.92	13.90	13.92	13.90	14.09	4,425,441	13.992	-0.80%
2016-01-04	0	15.02	15.00	15.02	15.00	15.76	3,718,530	56,192,382	15.112	14.03	14.01	14.03	14.01	14.72	3,981,083	14.115	-4.45%
2015-12-31	0	15.72	15.70	15.72	15.38	15.72	2,652,401	41,220,853	15.541	14.68	14.66	14.68	14.37	14.68	2,839,678	14.516	2.88%
2015-12-30	0	15.28	15.30	15.32	15.28	15.50	912,593	14,002,338	15.344	14.27	14.29	14.31	14.27	14.48	977,028	14.332	-0.91%
2015-12-29	0	15.42	15.34	15.40	15.30	15.80	1,551,811	23,863,513	15.378	14.40	14.33	14.38	14.29	14.76	1,661,379	14.364	1.31%
2015-12-28	0	15.22	15.20	15.30	15.20	15.64	1,520,883	23,220,950	15.268	14.22	14.20	14.29	14.20	14.61	1,628,268	14.261	-0.91%
2015-12-24	0	15.36	15.36	15.38	15.34	15.74	2,768,476	42,842,222	15.475	14.35	14.35	14.37	14.33	14.70	2,963,949	14.454	-2.41%
2015-12-23	0	15.74	15.68	15.76	15.22	15.76	4,845,438	75,305,019	15.541	14.70	14.65	14.72	14.22	14.72	5,187,559	14.516	4.24%
2015-12-22	0	15.10	15.04	15.14	14.64	15.14	3,885,487	57,541,877	14.809	14.10	14.05	14.14	13.67	14.14	4,159,829	13.833	3.42%
2015-12-21	0	14.60	14.58	14.60	14.48	14.78	3,721,095	54,397,574	14.619	13.64	13.62	13.64	13.53	13.81	3,983,830	13.655	1.25%
2015-12-18	0	14.42	14.44	14.46	14.02	14.62	5,969,704	86,449,632	14.481	13.47	13.49	13.51	13.10	13.66	6,391,206	13.526	-0.96%
2015-12-17	0	14.56	14.52	14.60	14.52	15.00	2,629,402	38,552,065	14.662	13.60	13.56	13.64	13.56	14.01	2,815,056	13.695	-0.27%
2015-12-16	0	14.60	14.60	14.66	14.36	14.70	1,782,201	25,971,175	14.573	13.64	13.64	13.69	13.41	13.73	1,908,036	13.611	1.67%
2015-12-15	0	14.36	14.36	14.44	14.22	14.60	5,029,826	72,330,002	14.380	13.41	13.41	13.49	13.28	13.64	5,384,966	13.432	0.70%
2015-12-14	0	14.26	14.24	14.26	13.58	14.50	5,268,589	74,959,443	14.228	13.32	13.30	13.32	12.68	13.54	5,640,587	13.289	-0.42%
2015-12-11	0	14.32	14.30	14.32	14.18	14.78	3,857,044	55,438,357	14.373	13.38	13.36	13.38	13.24	13.81	4,129,377	13.425	-1.24%
2015-12-10	0	14.50	14.46	14.52	14.32	14.80	4,224,983	61,397,218	14.532	13.54	13.51	13.56	13.38	13.82	4,523,295	13.574	0.42%
2015-12-09	0	14.44	14.40	14.50	14.26	14.60	3,349,174	48,265,110	14.411	13.49	13.45	13.54	13.32	13.64	3,585,648	13.461	0.70%
2015-12-08	0	14.34	14.28	14.36	14.22	14.76	4,376,143	63,093,920	14.418	13.39	13.34	13.41	13.28	13.79	4,685,128	13.467	-1.51%
2015-12-07	0	14.56	14.50	14.56	14.40	14.78	2,154,082	31,262,815	14.513	13.60	13.54	13.60	13.45	13.81	2,306,175	13.556	0.00%
2015-12-04	0	14.56	14.50	14.58	14.38	14.96	3,400,722	49,781,051	14.638	13.60	13.54	13.62	13.43	13.97	3,640,836	13.673	-2.02%
2015-12-03	0	14.86	14.78	14.88	14.70	14.94	4,255,924	63,000,792	14.803	13.88	13.81	13.90	13.73	13.95	4,556,421	13.827	0.68%
2015-12-02	0	14.76	14.74	14.78	14.30	15.30	5,085,111	74,838,635	14.717	13.79	13.77	13.81	13.36	14.29	5,444,154	13.747	3.36%
2015-12-01	0	14.28	14.24	14.34	13.74	14.34	3,373,597	47,339,697	14.032	13.34	13.30	13.39	12.83	13.39	3,611,796	13.107	2.73%
2015-11-30	0	13.90	13.88	13.98	13.10	14.36	9,060,025	125,373,101	13.838	12.98	12.96	13.06	12.24	13.41	9,699,724	12.925	-0.86%
2015-11-27	0	14.02	14.00	14.08	14.00	14.60	2,886,560	40,611,276	14.069	13.10	13.08	13.15	13.08	13.64	3,090,371	13.141	-2.37%
2015-11-26	0	14.36	14.30	14.40	14.28	14.68	2,523,700	36,368,317	14.411	13.41	13.36	13.45	13.34	13.71	2,701,890	13.460	-0.83%
2015-11-25	0	14.48	14.48	14.50	14.26	14.56	5,029,742	72,456,857	14.406	13.53	13.53	13.54	13.32	13.60	5,384,876	13.456	0.56%
2015-11-24	0	14.40	14.36	14.38	14.20	14.54	3,802,632	54,662,400	14.375	13.45	13.41	13.43	13.26	13.58	4,071,124	13.427	0.98%
2015-11-23	0	14.26	14.18	14.24	14.14	14.56	2,581,981	37,078,140	14.360	13.32	13.24	13.30	13.21	13.60	2,764,286	13.413	-1.38%
2015-11-20	0	14.46	14.40	14.46	14.20	14.50	1,868,400	26,750,029	14.317	13.51	13.45	13.51	13.26	13.54	2,000,322	13.373	0.56%
2015-11-19	0	14.38	14.38	14.42	14.24	14.60	2,246,093	32,503,505	14.471	13.43	13.43	13.47	13.30	13.64	2,404,682	13.517	1.99%
2015-11-18	0	14.10	14.10	14.14	14.02	14.50	3,411,423	48,301,943	14.159	13.17	13.17	13.21	13.10	13.54	3,652,293	13.225	-0.98%
2015-11-17	0	14.24	14.20	14.34	14.06	14.64	4,704,664	67,227,500	14.290	13.30	13.26	13.39	13.13	13.67	5,036,845	13.347	0.42%
2015-11-16	0	14.18	14.18	14.24	14.08	14.48	2,789,918	39,654,066	14.213	13.24	13.24	13.30	13.15	13.53	2,986,905	13.276	-1.66%
2015-11-13	0	14.42	14.36	14.40	14.32	14.90	2,905,095	42,017,758	14.464	13.47	13.41	13.45	13.38	13.92	3,110,214	13.510	-2.30%
2015-11-12	0	14.76	14.76	14.80	14.20	14.88	2,772,713	40,718,013	14.685	13.79	13.79	13.82	13.26	13.90	2,968,485	13.717	3.51%
2015-11-11	0	14.26	14.20	14.28	14.06	14.50	2,475,562	35,353,630	14.281	13.32	13.26	13.34	13.13	13.54	2,650,353	13.339	0.28%
2015-11-10	0	14.22	14.20	14.26	14.06	14.66	4,417,260	63,068,651	14.278	13.28	13.26	13.32	13.13	13.69	4,729,148	13.336	-0.84%
2015-11-09	0	14.34	14.32	14.34	14.30	14.78	5,387,103	78,674,001	14.604	13.39	13.38	13.39	13.36	13.81	5,767,469	13.641	-3.76%
2015-11-06	0	14.90	14.88	14.90	14.48	14.96	2,719,506	40,096,377	14.744	13.92	13.90	13.92	13.53	13.97	2,911,522	13.772	3.04%
2015-11-05	0	14.46	14.44	14.48	14.42	14.90	2,984,067	43,590,392	14.608	13.51	13.49	13.53	13.47	13.92	3,194,762	13.644	-2.03%
2015-11-04	0	14.76	14.70	14.78	14.48	14.96	7,304,125	107,494,950	14.717	13.79	13.73	13.81	13.53	13.97	7,819,846	13.746	0.68%
2015-11-03	0	14.66	14.64	14.72	14.62	15.40	4,315,792	63,960,091	14.820	13.69	13.67	13.75	13.66	14.38	4,620,516	13.843	-3.04%
2015-11-02	0	15.12	15.04	15.16	15.00	15.62	5,234,615	79,152,880	15.121	14.12	14.05	14.16	14.01	14.59	5,604,214	14.124	0.53%
2015-10-30	0	15.04	15.02	15.06	15.02	15.40	2,057,982	31,128,967	15.126	14.05	14.03	14.07	14.03	14.38	2,203,289	14.128	-2.21%
2015-10-29	0	15.38	15.38	15.40	15.20	15.64	2,004,875	30,874,390	15.400	14.37	14.37	14.38	14.20	14.61	2,146,433	14.384	0.79%
2015-10-28	0	15.26	15.26	15.32	15.06	15.32	3,385,394	51,555,679	15.229	14.25	14.25	14.31	14.07	14.31	3,624,426	14.225	-0.26%
2015-10-27	0	15.30	15.32	15.40	15.28	15.90	3,173,746	48,836,021	15.388	14.29	14.31	14.38	14.27	14.85	3,397,834	14.373	-1.29%
2015-10-26	0	15.50	15.46	15.48	15.32	16.20	3,681,888	57,282,805	15.558	14.48	14.44	14.46	14.31	15.13	3,941,854	14.532	-1.40%
2015-10-23	0	15.72	15.66	15.76	15.34	15.76	2,142,674	33,339,619	15.560	14.68	14.63	14.72	14.33	14.72	2,293,961	14.534	2.75%
2015-10-22	0	15.30	15.28	15.30	15.06	15.32	3,528,483	53,648,806	15.205	14.29	14.27	14.29	14.07	14.31	3,777,618	14.202	0.26%
2015-10-20	0	15.26	15.20	15.26	15.16	15.90	3,404,901	52,248,434	15.345	14.25	14.20	14.25	14.16	14.85	3,645,310	14.333	-2.55%
2015-10-19	0	15.66	15.64	15.66	15.26	15.76	2,455,199	38,159,267	15.542	14.63	14.61	14.63	14.25	14.72	2,628,553	14.517	2.09%
2015-10-16	0	15.34	15.40	15.42	15.08	15.48	2,086,370	31,884,656	15.282	14.33	14.38	14.40	14.09	14.46	2,233,682	14.274	0.66%
2015-10-15	0	15.24	15.24	15.36	15.02	15.48	3,624,557	55,297,784	15.256	14.23	14.23	14.35	14.03	14.46	3,880,475	14.250	0.93%
2015-10-14	0	15.10	15.08	15.10	15.00	15.60	5,691,343	86,032,338	15.116	14.10	14.09	14.10	14.01	14.57	6,093,190	14.119	-2.58%
2015-10-13	0	15.50	15.50	15.52	15.02	15.92	5,293,300	81,406,698	15.379	14.48	14.48	14.50	14.03	14.87	5,667,043	14.365	-1.52%
2015-10-12	0	15.74	15.74	15.80	15.52	15.92	4,595,562	71,928,487	15.652	14.70	14.70	14.76	14.50	14.87	4,920,040	14.619	0.25%
2015-10-09	0	15.70	15.70	15.72	15.30	15.82	7,643,571	119,388,337	15.619	14.66	14.66	14.68	14.29	14.78	8,183,259	14.589	2.48%
2015-10-08	0	15.32	15.32	15.34	15.20	15.80	3,320,473	50,911,263	15.333	14.31	14.31	14.33	14.20	14.76	3,554,921	14.321	-1.54%
2015-10-07	0	15.56	15.54	15.56	15.08	15.56	6,622,961	101,509,026	15.327	14.53	14.52	14.53	14.09	14.53	7,090,587	14.316	2.50%
2015-10-06	0	15.18	15.14	15.18	14.84	15.26	11,985,737	180,044,072	15.022	14.18	14.14	14.18	13.86	14.25	12,832,011	14.031	3.69%
2015-10-05	0	14.64	14.62	14.68	14.48	15.00	8,119,525	119,034,765	14.660	13.67	13.66	13.71	13.53	14.01	8,692,818	13.693	3.10%
2015-10-02	0	14.20	14.20	14.22	12.92	14.54	18,025,841	252,735,151	14.021	13.26	13.26	13.28	12.07	13.58	19,298,587	13.096	9.91%
2015-09-30	0	12.92	12.88	12.90	12.74	13.36	11,466,815	148,257,782	12.929	12.07	12.03	12.05	11.90	12.48	12,276,450	12.077	-2.12%
2015-09-29	0	13.20	13.18	13.26	12.84	13.42	4,793,336	63,178,338	13.181	12.33	12.31	12.39	11.99	12.53	5,131,778	12.311	-3.65%
2015-09-25	0	13.70	13.70	13.78	13.50	13.90	1,958,307	26,874,306	13.723	12.80	12.80	12.87	12.61	12.98	2,096,577	12.818	-0.15%
2015-09-24	0	13.72	13.66	13.80	13.60	14.06	2,715,552	37,288,839	13.732	12.82	12.76	12.89	12.70	13.13	2,907,288	12.826	-1.15%
2015-09-23	0	13.88	13.80	13.88	13.50	14.30	6,210,830	85,855,219	13.824	12.96	12.89	12.96	12.61	13.36	6,649,357	12.912	-2.12%
2015-09-22	0	14.18	14.16	14.20	13.92	14.42	6,896,215	97,971,222	14.207	13.24	13.23	13.26	13.00	13.47	7,383,134	13.270	2.46%
2015-09-21	0	13.84	13.84	13.86	13.60	13.90	3,416,826	46,957,158	13.743	12.93	12.93	12.95	12.70	12.98	3,658,077	12.837	0.73%
2015-09-18	0	13.74	13.70	13.74	13.50	13.96	5,185,686	71,169,497	13.724	12.83	12.80	12.83	12.61	13.04	5,551,831	12.819	-0.72%
2015-09-17	0	13.84	13.80	13.84	13.34	14.10	11,592,092	159,075,195	13.723	12.93	12.89	12.93	12.46	13.17	12,410,572	12.818	1.02%
2015-09-16	0	13.70	13.62	13.74	12.88	13.78	9,904,831	133,431,293	13.471	12.80	12.72	12.83	12.03	12.87	10,604,179	12.583	7.20%
2015-09-15	0	12.78	12.68	12.80	12.26	12.80	11,915,024	149,520,317	12.549	11.94	11.84	11.96	11.45	11.96	12,756,305	11.721	2.08%
2015-09-14	0	12.52	12.48	12.52	12.30	12.90	7,545,078	94,742,030	12.557	11.69	11.66	11.69	11.49	12.05	8,077,812	11.729	-2.49%
2015-09-11	0	12.84	12.84	12.86	12.84	13.10	3,734,519	48,304,347	12.935	11.99	11.99	12.01	11.99	12.24	3,998,201	12.082	0.63%
2015-09-10	0	12.76	12.64	12.74	12.20	12.98	5,149,455	65,267,228	12.675	11.92	11.81	11.90	11.40	12.12	5,513,041	11.839	-0.47%
2015-09-09	0	12.82	12.78	12.82	11.90	12.82	4,816,068	60,469,849	12.556	11.97	11.94	11.97	11.12	11.97	5,156,115	11.728	2.72%
2015-09-08	0	12.48	12.46	12.48	11.70	12.58	8,338,261	101,017,909	12.115	11.66	11.64	11.66	10.93	11.75	8,926,999	11.316	2.13%
2015-09-07	0	12.22	12.20	12.22	12.10	12.50	5,338,863	65,424,271	12.254	11.41	11.40	11.41	11.30	11.68	5,715,823	11.446	-0.16%
2015-09-04	0	12.24	12.24	12.30	12.12	12.64	8,914,338	110,055,855	12.346	11.43	11.43	11.49	11.32	11.81	9,543,751	11.532	-0.16%
2015-09-02	0	12.26	12.20	12.26	11.90	13.10	15,447,523	187,716,323	12.152	11.45	11.40	11.45	11.12	12.24	16,538,223	11.350	-4.52%
2015-09-01	0	12.84	12.80	12.84	12.62	14.22	10,638,281	140,036,300	13.163	11.99	11.96	11.99	11.79	13.28	11,389,416	12.295	-7.63%
2015-08-31	0	13.90	13.82	13.86	13.56	14.20	9,028,129	125,412,107	13.891	12.98	12.91	12.95	12.67	13.26	9,665,576	12.975	0.43%
2015-08-28	0	13.84	13.82	13.84	13.72	14.38	14,158,294	197,623,981	13.958	12.93	12.91	12.93	12.82	13.43	15,157,965	13.038	-2.81%
2015-08-27	0	14.24	14.24	14.26	13.70	15.52	26,751,888	387,253,302	14.476	13.30	13.30	13.32	12.80	14.50	28,640,752	13.521	-5.94%
2015-08-26	0	15.14	15.16	15.20	14.70	15.78	7,987,493	121,228,328	15.177	14.14	14.16	14.20	13.73	14.74	8,551,464	14.176	-0.39%
2015-08-25	0	15.20	15.22	15.26	14.40	15.90	13,953,428	211,146,259	15.132	14.20	14.22	14.25	13.45	14.85	14,938,635	14.134	-2.19%
2015-08-24	0	15.54	15.56	15.58	15.10	16.28	8,540,761	133,958,776	15.685	14.52	14.53	14.55	14.10	15.21	9,143,797	14.650	-5.36%
2015-08-21	0	16.42	16.38	16.48	15.88	16.72	9,494,162	155,754,550	16.405	15.34	15.30	15.39	14.83	15.62	10,164,514	15.323	0.37%
2015-08-20	0	16.36	16.34	16.38	16.22	17.30	5,304,141	88,857,438	16.753	15.28	15.26	15.30	15.15	16.16	5,678,649	15.648	-4.99%
2015-08-19	0	17.22	17.14	17.22	17.12	17.38	2,247,101	38,637,175	17.194	16.08	16.01	16.08	15.99	16.23	2,405,762	16.060	-0.92%
2015-08-18	0	17.38	17.38	17.40	17.36	17.90	3,460,047	60,546,808	17.499	16.23	16.23	16.25	16.22	16.72	3,704,350	16.345	0.00%
2015-08-17	0	17.38	17.36	17.40	17.22	17.58	3,444,840	59,819,754	17.365	16.23	16.22	16.25	16.08	16.42	3,688,069	16.220	-0.34%
2015-08-14	0	17.44	17.42	17.48	17.08	17.90	2,350,382	40,832,343	17.373	16.29	16.27	16.33	15.95	16.72	2,516,335	16.227	-1.13%
2015-08-13	0	17.64	17.60	17.64	17.04	17.76	6,370,851	110,470,624	17.340	16.48	16.44	16.48	15.92	16.59	6,820,676	16.196	1.38%
2015-08-12	0	17.40	17.38	17.40	17.34	18.00	3,793,251	66,468,372	17.523	16.25	16.23	16.25	16.20	16.81	4,061,080	16.367	-3.33%
2015-08-11	0	18.00	17.92	18.00	17.90	19.14	2,985,187	54,740,777	18.338	16.81	16.74	16.81	16.72	17.88	3,195,961	17.128	-0.77%
2015-08-10	0	18.14	18.06	18.12	17.70	18.32	2,800,813	50,732,908	18.114	16.94	16.87	16.92	16.53	17.11	2,998,569	16.919	1.57%
2015-08-07	0	17.86	17.80	17.82	17.80	18.00	2,257,120	40,411,905	17.904	16.68	16.63	16.64	16.63	16.81	2,416,488	16.723	0.00%
2015-08-06	0	17.86	17.76	17.84	17.72	18.72	2,539,545	45,497,265	17.916	16.68	16.59	16.66	16.55	17.49	2,718,854	16.734	-1.54%
2015-08-05	0	18.14	18.10	18.18	17.90	18.40	1,971,329	35,737,561	18.129	16.94	16.91	16.98	16.72	17.19	2,110,518	16.933	0.22%
2015-08-04	0	18.10	18.02	18.18	17.66	18.34	2,837,666	51,127,313	18.017	16.91	16.83	16.98	16.50	17.13	3,038,024	16.829	2.49%
2015-08-03	0	17.66	17.60	17.70	17.54	18.40	4,567,837	81,506,587	17.844	16.50	16.44	16.53	16.38	17.19	4,890,357	16.667	-3.07%
2015-07-31	0	18.22	18.10	18.30	18.10	19.22	3,845,007	70,666,393	18.379	17.02	16.91	17.09	16.91	17.95	4,116,491	17.167	-3.19%
2015-07-30	0	18.82	18.68	18.82	18.22	19.04	2,697,288	50,594,196	18.757	17.58	17.45	17.58	17.02	17.78	2,887,735	17.520	2.95%
2015-07-29	0	18.28	18.26	18.32	18.16	19.00	4,351,300	79,828,938	18.346	17.07	17.06	17.11	16.96	17.75	4,658,531	17.136	-0.33%
2015-07-28	0	18.34	18.20	18.36	18.00	19.24	6,140,286	113,134,174	18.425	17.13	17.00	17.15	16.81	17.97	6,573,832	17.210	1.44%
2015-07-27	0	18.08	18.20	18.22	18.00	19.40	6,342,113	117,862,460	18.584	16.89	17.00	17.02	16.81	18.12	6,789,909	17.358	-7.85%
2015-07-24	0	19.62	19.60	19.68	19.54	20.40	5,019,683	100,451,588	20.012	18.33	18.31	18.38	18.25	19.05	5,374,107	18.692	-1.80%
2015-07-23	0	19.98	19.96	20.00	19.96	20.95	2,584,283	52,247,594	20.217	18.66	18.64	18.68	18.64	19.57	2,766,751	18.884	-1.33%
2015-07-22	0	20.25	20.30	20.35	20.10	20.85	4,433,138	90,864,031	20.497	18.91	18.96	19.01	18.77	19.47	4,746,148	19.145	-2.41%
2015-07-21	0	20.75	20.70	20.75	20.05	20.85	2,966,149	60,961,461	20.552	19.38	19.33	19.38	18.73	19.47	3,175,579	19.197	1.97%
2015-07-20	0	20.35	20.25	20.40	20.00	20.60	3,515,000	71,484,025	20.337	19.01	18.91	19.05	18.68	19.24	3,763,183	18.996	1.75%
2015-07-17	0	20.00	19.96	20.05	18.70	20.25	3,197,261	63,597,203	19.891	18.68	18.64	18.73	17.47	18.91	3,423,009	18.579	2.67%
2015-07-16	0	19.48	19.48	19.50	18.88	19.80	2,946,134	57,093,242	19.379	18.20	18.20	18.21	17.63	18.49	3,154,151	18.101	1.67%
2015-07-15	0	19.16	18.94	19.22	18.94	19.98	2,847,291	54,523,526	19.149	17.90	17.69	17.95	17.69	18.66	3,048,329	17.886	-2.54%
2015-07-14	0	19.66	19.64	19.66	19.44	20.65	2,227,766	44,157,335	19.821	18.36	18.34	18.36	18.16	19.29	2,385,061	18.514	-1.31%
2015-07-13	0	19.92	19.94	20.00	19.56	20.45	5,039,783	100,025,058	19.847	18.61	18.62	18.68	18.27	19.10	5,395,626	18.538	3.32%
2015-07-10	0	19.28	19.22	19.30	18.08	19.76	6,112,374	116,985,554	19.139	18.01	17.95	18.03	16.89	18.46	6,543,949	17.877	1.26%
2015-07-09	0	19.04	19.00	19.10	17.20	19.92	14,643,866	271,178,373	18.518	17.78	17.75	17.84	16.07	18.61	15,677,822	17.297	14.98%
2015-07-08	0	16.56	16.50	16.72	15.00	17.70	15,768,157	264,144,603	16.752	15.47	15.41	15.62	14.01	16.53	16,881,496	15.647	-6.97%
2015-07-07	0	17.80	17.76	17.80	17.68	19.46	10,105,943	183,361,388	18.144	16.63	16.59	16.63	16.51	18.18	10,819,491	16.947	-7.29%
2015-07-06	0	19.20	19.10	19.20	17.90	20.45	6,703,000	125,278,056	18.690	17.93	17.84	17.93	16.72	19.10	7,176,277	17.457	-5.19%
2015-07-03	0	20.25	20.20	20.30	19.60	21.45	2,968,364	59,941,482	20.193	18.91	18.87	18.96	18.31	20.04	3,177,951	18.862	-3.06%
2015-07-02	0	21.00	20.90	21.00	20.40	21.60	6,274,128	132,133,238	21.060	19.51	19.42	19.51	18.95	20.07	6,752,494	19.568	0.48%
2015-06-30	0	20.90	20.70	20.90	19.74	21.10	6,968,160	144,158,480	20.688	19.42	19.23	19.42	18.34	19.61	7,499,442	19.223	3.21%
2015-06-29	0	20.25	20.15	20.30	19.80	21.40	4,940,336	99,976,352	20.237	18.82	18.72	18.86	18.40	19.88	5,317,008	18.803	-3.57%
2015-06-26	0	21.00	21.00	21.05	20.70	21.60	2,493,289	52,586,393	21.091	19.51	19.51	19.56	19.23	20.07	2,683,388	19.597	-1.18%
2015-06-25	0	21.25	21.20	21.30	21.20	21.75	2,690,368	57,218,710	21.268	19.74	19.70	19.79	19.70	20.21	2,895,493	19.761	-1.16%
2015-06-24	0	21.50	21.45	21.50	21.15	21.65	4,115,113	88,219,464	21.438	19.98	19.93	19.98	19.65	20.12	4,428,867	19.919	0.47%
2015-06-23	0	21.40	21.35	21.40	20.70	21.75	3,818,677	80,984,993	21.208	19.88	19.84	19.88	19.23	20.21	4,109,829	19.705	1.42%
2015-06-22	0	21.10	21.05	21.15	20.75	21.40	3,278,868	68,914,907	21.018	19.61	19.56	19.65	19.28	19.88	3,528,863	19.529	-0.47%
2015-06-19	0	21.20	21.15	21.20	21.15	21.80	4,965,663	105,729,966	21.292	19.70	19.65	19.70	19.65	20.26	5,344,266	19.784	-2.30%
2015-06-18	0	21.70	21.70	21.75	21.55	22.40	3,805,786	82,766,015	21.747	20.16	20.16	20.21	20.02	20.81	4,095,955	20.207	-0.23%
2015-06-17	0	21.75	21.80	21.85	21.20	22.20	5,150,161	111,980,469	21.743	20.21	20.26	20.30	19.70	20.63	5,542,831	20.203	0.69%
2015-06-16	0	21.60	21.60	21.65	21.50	22.20	2,533,979	55,166,962	21.771	20.07	20.07	20.12	19.98	20.63	2,727,180	20.229	-1.59%
2015-06-15	0	21.95	21.95	22.00	21.65	22.30	2,200,608	48,440,758	22.012	20.39	20.39	20.44	20.12	20.72	2,368,392	20.453	0.00%
2015-06-12	0	21.95	21.95	22.00	21.90	22.65	4,529,139	101,014,888	22.303	20.39	20.39	20.44	20.35	21.05	4,874,460	20.723	-0.45%
2015-06-11	0	22.05	22.00	22.05	21.65	22.35	4,385,657	96,218,235	21.939	20.49	20.44	20.49	20.12	20.77	4,720,038	20.385	1.85%
2015-06-10	0	21.65	21.65	21.80	21.55	22.20	3,972,893	86,729,090	21.830	20.12	20.12	20.26	20.02	20.63	4,275,803	20.284	-1.37%
2015-06-09	0	21.95	21.95	22.00	21.60	22.80	4,605,664	100,994,475	21.928	20.39	20.39	20.44	20.07	21.18	4,956,819	20.375	-2.88%
2015-06-08	0	22.60	22.50	22.60	21.70	22.95	3,570,782	80,242,390	22.472	21.00	20.91	21.00	20.16	21.32	3,843,034	20.880	-1.09%
2015-06-05	0	22.85	22.80	22.85	22.60	24.00	5,090,780	116,984,831	22.980	21.23	21.18	21.23	21.00	22.30	5,478,923	21.352	0.22%
2015-06-04	0	22.80	22.75	22.85	22.60	23.30	6,680,045	152,585,300	22.842	21.18	21.14	21.23	21.00	21.65	7,189,360	21.224	-0.65%
2015-06-03	0	22.95	22.90	23.00	22.65	23.40	3,116,017	72,016,525	23.112	21.32	21.28	21.37	21.05	21.74	3,353,595	21.474	-0.65%
2015-06-02	0	23.10	23.05	23.10	23.00	23.45	3,307,812	76,590,658	23.155	21.46	21.42	21.46	21.37	21.79	3,560,014	21.514	-1.70%
2015-06-01	0	23.50	23.40	23.55	23.00	23.55	4,178,100	97,562,449	23.351	21.84	21.74	21.88	21.37	21.88	4,496,656	21.697	0.00%
2015-05-29	0	23.50	23.25	23.45	23.20	23.95	9,086,804	212,968,554	23.437	21.84	21.60	21.79	21.56	22.25	9,779,620	21.777	-0.21%
2015-05-28	0	23.55	23.50	23.55	23.25	24.80	6,136,755	145,499,348	23.710	21.88	21.84	21.88	21.60	23.04	6,604,647	22.030	-1.46%
2015-05-27	0	23.90	23.85	24.00	23.65	24.25	4,397,167	104,922,184	23.861	22.21	22.16	22.30	21.97	22.53	4,732,426	22.171	-0.62%
2015-05-26	0	24.05	24.00	24.10	23.55	24.30	6,362,597	152,817,291	24.018	22.35	22.30	22.39	21.88	22.58	6,847,708	22.317	2.56%
2015-05-22	0	23.45	23.35	23.55	23.20	23.60	3,143,807	73,576,391	23.404	21.79	21.70	21.88	21.56	21.93	3,383,504	21.746	0.00%
2015-05-21	0	23.45	23.40	23.50	23.00	23.50	3,424,829	79,710,985	23.274	21.79	21.74	21.84	21.37	21.84	3,685,952	21.626	0.43%
2015-05-20	0	23.35	23.20	23.35	22.85	23.50	7,653,784	178,109,730	23.271	21.70	21.56	21.70	21.23	21.84	8,237,341	21.622	1.08%
2015-05-19	0	23.10	23.00	23.10	22.65	23.35	9,223,316	212,415,382	23.030	21.46	21.37	21.46	21.05	21.70	9,926,541	21.399	4.29%
2015-05-18	0	22.15	22.10	22.20	21.85	22.65	5,194,030	114,699,944	22.083	20.58	20.53	20.63	20.30	21.05	5,590,045	20.519	-1.12%
2015-05-15	0	22.40	22.40	22.50	21.95	22.70	2,570,617	57,475,806	22.359	20.81	20.81	20.91	20.39	21.09	2,766,612	20.775	-0.88%
2015-05-14	0	22.60	22.50	22.60	22.30	23.35	12,821,446	290,577,181	22.663	21.00	20.91	21.00	20.72	21.70	13,799,007	21.058	-1.95%
2015-05-13	0	23.05	22.90	23.05	22.60	23.05	6,149,767	140,892,090	22.910	21.42	21.28	21.42	21.00	21.42	6,618,651	21.287	0.88%
2015-05-12	0	22.85	22.80	22.90	22.65	23.30	7,463,622	170,393,463	22.830	21.23	21.18	21.28	21.05	21.65	8,032,680	21.213	0.44%
2015-05-11	0	22.75	22.65	22.75	22.10	23.00	6,994,717	158,638,178	22.680	21.14	21.05	21.14	20.53	21.37	7,528,024	21.073	1.79%
2015-05-08	0	22.35	22.35	22.45	21.50	23.00	7,466,655	165,900,128	22.219	20.77	20.77	20.86	19.98	21.37	8,035,944	20.645	6.68%
2015-05-07	0	20.95	20.90	20.95	20.55	21.30	7,143,614	149,217,038	20.888	19.47	19.42	19.47	19.09	19.79	7,688,273	19.408	-3.01%
2015-05-06	0	21.60	21.50	21.60	21.45	22.20	4,677,726	101,958,210	21.797	20.07	19.98	20.07	19.93	20.63	5,034,376	20.252	-1.14%
2015-05-05	0	21.85	21.85	21.90	21.75	22.95	7,227,061	161,451,213	22.340	20.30	20.30	20.35	20.21	21.32	7,778,083	20.757	-3.10%
2015-05-04	0	22.55	22.50	22.60	22.50	23.45	3,019,233	68,689,483	22.751	20.95	20.91	21.00	20.91	21.79	3,249,432	21.139	0.89%
2015-04-30	0	22.35	22.20	22.35	22.05	22.55	3,774,636	84,004,794	22.255	20.77	20.63	20.77	20.49	20.95	4,062,430	20.678	-0.45%
2015-04-29	0	22.45	22.30	22.45	22.10	22.90	5,973,724	133,559,320	22.358	20.86	20.72	20.86	20.53	21.28	6,429,186	20.774	-2.60%
2015-04-28	0	23.05	22.90	23.10	22.60	23.30	8,391,494	192,850,855	22.982	21.42	21.28	21.46	21.00	21.65	9,031,297	21.354	-0.43%
2015-04-27	0	23.15	23.15	23.30	22.65	23.40	5,076,963	116,899,639	23.026	21.51	21.51	21.65	21.05	21.74	5,464,052	21.394	1.54%
2015-04-24	0	22.80	22.70	22.80	22.60	23.50	5,328,664	121,853,356	22.868	21.18	21.09	21.18	21.00	21.84	5,734,944	21.248	-1.51%
2015-04-23	0	23.15	23.10	23.20	22.85	23.55	9,246,745	214,790,715	23.229	21.51	21.46	21.56	21.23	21.88	9,951,756	21.583	0.22%
2015-04-22	0	23.10	23.00	23.20	22.60	23.35	13,403,983	309,047,960	23.056	21.46	21.37	21.56	21.00	21.70	14,425,960	21.423	1.99%
2015-04-21	0	22.65	22.60	22.70	22.25	23.60	15,717,004	356,608,163	22.689	21.05	21.00	21.09	20.67	21.93	16,915,335	21.082	0.67%
2015-04-20	0	22.50	22.35	22.40	22.30	23.20	7,297,073	166,114,450	22.765	20.91	20.77	20.81	20.72	21.56	7,853,433	21.152	-1.96%
2015-04-17	0	22.95	22.85	22.90	22.85	23.60	11,359,105	261,757,720	23.044	21.32	21.23	21.28	21.23	21.93	12,225,171	21.411	-2.34%
2015-04-16	0	23.50	23.45	23.50	22.80	23.80	160,965,161	3,777,708,423	23.469	21.84	21.79	21.84	21.18	22.11	173,237,828	21.806	-6.75%
2015-04-15	0	25.20	25.10	25.20	24.50	25.50	8,628,442	216,450,745	25.086	23.41	23.32	23.41	22.76	23.69	9,286,311	23.309	0.40%
2015-04-14	0	25.10	25.10	25.25	25.00	25.90	8,042,444	204,013,896	25.367	23.32	23.32	23.46	23.23	24.07	8,655,634	23.570	-2.52%
2015-04-13	0	25.75	25.70	25.75	23.90	25.75	11,892,241	298,309,359	25.084	23.93	23.88	23.93	22.21	23.93	12,798,956	23.307	8.88%
2015-04-10	0	23.65	23.60	23.65	22.50	23.65	9,674,694	223,199,064	23.070	21.97	21.93	21.97	20.91	21.97	10,412,334	21.436	2.16%
2015-04-09	0	23.15	23.10	23.20	23.00	25.10	14,586,284	344,761,262	23.636	21.51	21.46	21.56	21.37	23.32	15,698,404	21.962	2.43%
2015-04-08	0	22.60	22.45	22.65	21.90	23.20	14,775,714	329,681,806	22.312	21.00	20.86	21.05	20.35	21.56	15,902,277	20.732	4.87%
2015-04-02	0	21.55	21.50	21.55	20.80	22.00	6,372,153	136,654,394	21.446	20.02	19.98	20.02	19.33	20.44	6,857,993	19.926	3.86%
2015-04-01	0	20.75	20.80	20.85	20.25	21.00	4,787,413	98,807,590	20.639	19.28	19.33	19.37	18.82	19.51	5,152,426	19.177	2.22%
2015-03-31	0	20.30	20.25	20.35	20.00	20.50	3,270,380	66,173,129	20.234	18.86	18.82	18.91	18.58	19.05	3,519,728	18.801	1.00%
2015-03-30	0	20.10	20.05	20.10	19.96	20.35	2,166,781	43,633,098	20.137	18.68	18.63	18.68	18.55	18.91	2,331,986	18.711	0.60%
2015-03-27	0	19.98	19.90	20.05	19.70	20.20	3,204,508	64,115,293	20.008	18.56	18.49	18.63	18.30	18.77	3,448,833	18.590	-2.06%
2015-03-26	0	20.40	20.25	20.30	19.98	20.50	1,465,841	29,830,724	20.351	18.95	18.82	18.86	18.56	19.05	1,577,603	18.909	-0.24%
2015-03-25	0	20.45	20.45	20.50	19.88	20.50	1,752,012	35,309,880	20.154	19.00	19.00	19.05	18.47	19.05	1,885,593	18.726	1.24%
2015-03-24	0	20.20	20.15	20.25	19.84	20.35	2,140,830	43,086,619	20.126	18.77	18.72	18.82	18.43	18.91	2,304,056	18.700	0.75%
2015-03-23	0	20.05	19.96	20.05	19.84	20.35	3,656,846	73,048,303	19.976	18.63	18.55	18.63	18.43	18.91	3,935,659	18.561	0.00%
2015-03-20	0	20.05	20.20	20.25	19.84	20.45	2,717,707	54,627,297	20.101	18.63	18.77	18.82	18.43	19.00	2,924,917	18.677	0.55%
2015-03-19	0	19.94	19.92	19.94	19.64	20.05	2,741,301	54,601,881	19.918	18.53	18.51	18.53	18.25	18.63	2,950,309	18.507	0.30%
2015-03-18	0	19.88	19.82	19.94	19.60	20.10	3,043,012	60,499,725	19.882	18.47	18.42	18.53	18.21	18.68	3,275,024	18.473	0.91%
2015-03-17	0	19.70	19.70	19.78	19.36	19.82	3,556,734	69,843,898	19.637	18.30	18.30	18.38	17.99	18.42	3,827,914	18.246	0.00%
2015-03-16	0	19.70	19.70	19.78	19.30	19.86	1,978,254	38,992,230	19.710	18.30	18.30	18.38	17.93	18.45	2,129,084	18.314	0.61%
2015-03-13	0	19.58	19.56	19.66	19.40	19.78	2,163,821	42,530,178	19.655	18.19	18.17	18.27	18.03	18.38	2,328,800	18.263	-0.71%
2015-03-12	0	19.72	19.68	19.76	19.40	19.90	3,438,835	67,648,787	19.672	18.32	18.29	18.36	18.03	18.49	3,701,026	18.278	2.71%
2015-03-11	0	19.20	19.14	19.28	18.90	19.74	5,019,896	97,116,135	19.346	17.84	17.78	17.91	17.56	18.34	5,402,634	17.976	1.05%
2015-03-10	0	19.00	18.94	19.02	18.90	19.34	4,616,165	88,525,653	19.177	17.65	17.60	17.67	17.56	17.97	4,968,121	17.819	-3.55%
2015-03-09	0	19.70	19.66	19.70	19.14	19.86	2,490,542	48,687,550	19.549	18.30	18.27	18.30	17.78	18.45	2,680,431	18.164	-0.81%
2015-03-06	0	19.86	19.78	19.86	19.64	20.00	1,909,649	37,925,653	19.860	18.45	18.38	18.45	18.25	18.58	2,055,249	18.453	1.12%
2015-03-05	0	19.64	19.56	19.66	19.56	20.30	4,791,504	95,193,576	19.867	18.25	18.17	18.27	18.17	18.86	5,156,829	18.460	-3.01%
2015-03-04	0	20.25	20.20	20.25	20.15	20.55	2,030,283	41,385,651	20.384	18.82	18.77	18.82	18.72	19.09	2,185,080	18.940	-1.46%
2015-03-03	0	20.55	20.45	20.55	20.20	20.65	1,997,651	40,972,592	20.510	19.09	19.00	19.09	18.77	19.19	2,149,960	19.057	1.73%
2015-03-02	0	20.20	20.10	20.20	20.00	20.50	1,973,952	39,949,810	20.239	18.77	18.68	18.77	18.58	19.05	2,124,454	18.805	-1.22%
2015-02-27	0	20.45	20.40	20.55	20.30	20.55	4,245,087	86,271,380	20.323	19.00	18.95	19.09	18.86	19.09	4,568,750	18.883	0.25%
2015-02-26	0	20.40	20.30	20.40	20.05	20.40	2,195,525	44,342,614	20.197	18.95	18.86	18.95	18.63	18.95	2,362,921	18.766	1.49%
2015-02-25	0	20.10	20.05	20.10	19.90	20.30	3,781,501	76,005,409	20.099	18.68	18.63	18.68	18.49	18.86	4,069,819	18.675	-0.25%
2015-02-24	0	20.15	20.05	20.20	20.05	20.35	2,990,205	60,313,601	20.170	18.72	18.63	18.77	18.63	18.91	3,218,191	18.741	-1.23%
2015-02-23	0	20.40	20.25	20.40	20.15	20.90	1,984,036	40,342,641	20.334	18.95	18.82	18.95	18.72	19.42	2,135,307	18.893	-2.16%
2015-02-18	0	20.85	20.75	20.90	20.50	20.90	424,754	8,804,338	20.728	19.37	19.28	19.42	19.05	19.42	457,139	19.260	1.21%
2015-02-17	0	20.60	20.55	20.65	20.55	20.90	756,104	15,593,562	20.624	19.14	19.09	19.19	19.09	19.42	813,753	19.163	-0.24%
2015-02-16	0	20.65	20.65	20.75	20.55	21.10	879,316	18,274,862	20.783	19.19	19.19	19.28	19.09	19.61	946,359	19.311	-1.67%
2015-02-13	0	21.00	20.90	21.00	20.45	21.05	1,792,134	37,476,381	20.912	19.51	19.42	19.51	19.00	19.56	1,928,774	19.430	0.24%
2015-02-12	0	20.95	20.85	21.00	20.45	21.10	4,360,119	91,119,554	20.898	19.47	19.37	19.51	19.00	19.61	4,692,553	19.418	0.96%
2015-02-11	0	20.75	20.65	20.75	20.20	20.90	3,276,318	67,822,944	20.701	19.28	19.19	19.28	18.77	19.42	3,526,118	19.234	1.97%
2015-02-10	0	20.35	20.25	20.50	19.88	20.60	3,936,747	79,632,938	20.228	18.91	18.82	19.05	18.47	19.14	4,236,901	18.795	-0.73%
2015-02-09	0	20.50	20.45	20.65	20.40	20.85	1,455,839	29,921,022	20.552	19.05	19.00	19.19	18.95	19.37	1,566,838	19.096	-0.73%
2015-02-06	0	20.65	20.60	20.65	20.00	20.85	1,899,389	39,063,333	20.566	19.19	19.14	19.19	18.58	19.37	2,044,206	19.109	0.00%
2015-02-05	0	20.65	20.45	20.65	20.45	21.15	2,758,142	57,334,083	20.787	19.19	19.00	19.19	19.00	19.65	2,968,434	19.315	-1.67%
2015-02-04	0	21.00	20.95	21.00	20.90	21.30	4,326,919	90,806,365	20.986	19.51	19.47	19.51	19.42	19.79	4,656,822	19.500	-0.24%
2015-02-03	0	21.05	21.00	21.10	20.65	21.10	4,747,835	99,599,627	20.978	19.56	19.51	19.61	19.19	19.61	5,109,830	19.492	2.18%
2015-02-02	0	20.60	20.55	20.65	19.98	20.65	2,293,308	47,226,649	20.593	19.14	19.09	19.19	18.56	19.19	2,468,160	19.134	-1.44%
2015-01-30	0	20.90	20.85	20.95	20.50	21.10	4,358,156	90,880,542	20.853	19.42	19.37	19.47	19.05	19.61	4,690,440	19.376	1.95%
2015-01-29	0	20.50	20.50	20.60	20.10	20.60	4,087,470	83,245,400	20.366	19.05	19.05	19.14	18.68	19.14	4,399,116	18.923	2.24%
2015-01-28	0	20.05	20.00	20.05	19.70	20.15	2,215,549	44,311,902	20.000	18.63	18.58	18.63	18.30	18.72	2,384,472	18.584	1.47%
2015-01-27	0	19.76	19.68	19.70	19.68	20.50	3,035,753	60,319,894	19.870	18.36	18.29	18.30	18.29	19.05	3,267,212	18.462	-0.80%
2015-01-26	0	19.92	19.90	19.92	19.90	20.15	881,867	17,620,373	19.981	18.51	18.49	18.51	18.49	18.72	949,104	18.565	-0.30%
2015-01-23	0	19.98	19.98	20.00	19.98	20.40	2,501,190	50,110,202	20.035	18.56	18.56	18.58	18.56	18.95	2,691,891	18.615	-0.10%
2015-01-22	0	20.00	19.90	20.10	19.88	20.60	3,022,082	60,570,466	20.043	18.58	18.49	18.68	18.47	19.14	3,252,498	18.623	0.40%
2015-01-21	0	19.92	19.92	19.98	19.78	20.30	2,679,404	53,567,186	19.992	18.51	18.51	18.56	18.38	18.86	2,883,693	18.576	0.30%
2015-01-20	0	19.86	19.86	19.96	19.72	20.00	1,996,948	39,710,739	19.886	18.45	18.45	18.55	18.32	18.58	2,149,204	18.477	0.91%
2015-01-19	0	19.68	19.66	19.68	19.64	20.35	2,483,561	49,728,584	20.023	18.29	18.27	18.29	18.25	18.91	2,672,918	18.605	-2.33%
2015-01-16	0	20.15	20.10	20.25	20.10	20.60	2,720,984	55,076,586	20.241	18.72	18.68	18.82	18.68	19.14	2,928,443	18.807	-2.18%
2015-01-15	0	20.60	20.50	20.60	20.20	20.80	2,076,253	42,483,144	20.461	19.14	19.05	19.14	18.77	19.33	2,234,555	19.012	-1.20%
2015-01-14	0	20.85	20.80	20.95	20.60	21.20	4,132,596	86,256,376	20.872	19.37	19.33	19.47	19.14	19.70	4,447,683	19.394	-0.48%
2015-01-13	0	20.95	20.95	21.00	20.00	21.10	5,891,305	122,181,688	20.739	19.47	19.47	19.51	18.58	19.61	6,340,483	19.270	3.97%
2015-01-12	0	20.15	20.10	20.20	19.70	21.30	3,975,753	80,806,594	20.325	18.72	18.68	18.77	18.30	19.79	4,278,881	18.885	1.77%
2015-01-09	0	19.80	19.78	19.80	19.34	19.86	5,733,723	111,537,804	19.453	18.40	18.38	18.40	17.97	18.45	6,170,886	18.075	4.10%
2015-01-08	0	19.02	19.00	19.04	18.90	19.14	1,914,954	36,461,287	19.040	17.67	17.65	17.69	17.56	17.78	2,060,958	17.691	0.63%
2015-01-07	0	18.90	18.90	19.00	18.90	19.28	2,154,087	40,958,344	19.014	17.56	17.56	17.65	17.56	17.91	2,318,324	17.667	-0.74%
2015-01-06	0	19.04	18.98	19.12	18.94	19.44	3,803,477	73,080,026	19.214	17.69	17.64	17.77	17.60	18.06	4,093,470	17.853	-1.75%
2015-01-05	0	19.38	19.48	19.50	18.96	19.74	3,978,042	77,462,355	19.473	18.01	18.10	18.12	17.62	18.34	4,281,345	18.093	4.19%
2015-01-02	0	18.60	18.60	18.68	18.60	18.90	3,087,874	57,438,163	18.601	17.28	17.28	17.36	17.28	17.56	3,323,307	17.283	0.76%
2014-12-31	0	18.46	18.40	18.56	18.26	18.78	4,805,876	88,799,301	18.477	17.15	17.10	17.25	16.97	17.45	5,172,296	17.168	-1.39%
2014-12-30	0	18.72	18.66	18.72	18.66	18.78	1,694,354	31,692,593	18.705	17.39	17.34	17.39	17.34	17.45	1,823,539	17.380	0.32%
2014-12-29	0	18.66	18.66	18.70	18.64	19.20	6,855,222	128,870,866	18.799	17.34	17.34	17.38	17.32	17.84	7,377,893	17.467	-0.53%
2014-12-24	0	18.76	18.72	18.76	18.68	18.86	2,780,177	52,132,226	18.751	17.43	17.39	17.43	17.36	17.52	2,992,149	17.423	0.11%
2014-12-23	0	18.74	18.76	18.78	18.60	18.92	3,135,151	58,694,371	18.721	17.41	17.43	17.45	17.28	17.58	3,374,188	17.395	0.75%
2014-12-22	0	18.60	18.58	18.60	18.40	18.80	4,750,037	88,390,680	18.608	17.28	17.26	17.28	17.10	17.47	5,112,200	17.290	-0.85%
2014-12-19	0	18.76	18.76	18.90	18.28	19.70	6,546,590	122,794,793	18.757	17.43	17.43	17.56	16.98	18.30	7,045,730	17.428	-4.48%
2014-12-18	0	19.64	19.60	19.72	19.50	20.20	2,189,061	43,209,732	19.739	18.25	18.21	18.32	18.12	18.77	2,355,964	18.341	-0.71%
2014-12-17	0	19.78	19.70	19.78	19.52	19.94	3,884,179	76,583,781	19.717	18.38	18.30	18.38	18.14	18.53	4,180,325	18.320	-0.50%
2014-12-16	0	19.88	19.86	20.00	19.80	20.40	4,668,053	93,332,644	19.994	18.47	18.45	18.58	18.40	18.95	5,023,965	18.577	-0.50%
2014-12-15	0	19.98	19.96	20.10	19.64	20.30	2,409,362	48,114,234	19.970	18.56	18.55	18.68	18.25	18.86	2,593,062	18.555	-1.09%
2014-12-12	0	20.20	20.05	20.20	19.76	20.50	3,386,966	67,753,041	20.004	18.77	18.63	18.77	18.36	19.05	3,645,203	18.587	1.00%
2014-12-11	0	20.00	20.00	20.05	19.80	20.20	1,320,344	26,379,488	19.979	18.58	18.58	18.63	18.40	18.77	1,421,013	18.564	-1.23%
2014-12-10	0	20.25	20.20	20.35	19.78	20.45	2,267,369	45,567,738	20.097	18.82	18.77	18.91	18.38	19.00	2,440,243	18.673	2.17%
2014-12-09	0	19.82	19.80	19.82	19.66	20.85	3,956,485	78,789,129	19.914	18.42	18.40	18.42	18.27	19.37	4,258,144	18.503	-4.94%
2014-12-08	0	20.85	20.80	20.85	20.40	20.95	1,544,178	32,033,842	20.745	19.37	19.33	19.37	18.95	19.47	1,661,913	19.275	0.24%
2014-12-05	0	20.80	20.70	20.80	20.55	21.30	3,019,050	63,160,422	20.921	19.33	19.23	19.33	19.09	19.79	3,249,235	19.439	-2.58%
2014-12-04	0	21.35	21.30	21.45	20.15	21.65	3,347,194	70,264,975	20.992	19.84	19.79	19.93	18.72	20.12	3,602,398	19.505	3.39%
2014-12-03	0	20.65	20.55	20.70	20.40	21.20	4,611,926	95,591,993	20.727	19.19	19.09	19.23	18.95	19.70	4,963,559	19.259	-0.96%
2014-12-02	0	20.85	20.85	20.90	20.85	21.40	4,456,253	93,778,647	21.044	19.37	19.37	19.42	19.37	19.88	4,796,017	19.553	-2.34%
2014-12-01	0	21.35	21.35	21.45	20.90	22.30	3,668,363	78,433,989	21.381	19.84	19.84	19.93	19.42	20.72	3,948,055	19.866	-1.39%
2014-11-28	0	21.65	21.40	21.60	21.05	21.70	2,253,897	48,384,057	21.467	20.12	19.88	20.07	19.56	20.16	2,425,744	19.946	0.00%
2014-11-27	0	21.65	21.60	21.70	21.40	22.10	3,403,544	73,668,583	21.645	20.12	20.07	20.16	19.88	20.53	3,663,045	20.111	0.46%
2014-11-26	0	21.55	21.35	21.55	20.60	21.55	4,215,848	89,342,579	21.192	20.02	19.84	20.02	19.14	20.02	4,537,282	19.691	3.11%
2014-11-25	0	20.90	20.90	20.95	20.60	20.95	3,965,891	82,307,565	20.754	19.42	19.42	19.47	19.14	19.47	4,268,267	19.284	1.21%
2014-11-24	0	20.65	20.55	20.75	19.76	20.75	3,854,095	77,843,776	20.198	19.19	19.09	19.28	18.36	19.28	4,147,948	18.767	3.66%
2014-11-21	0	19.92	19.94	19.96	19.56	19.96	1,862,000	36,854,146	19.793	18.51	18.53	18.55	18.17	18.55	2,003,967	18.391	0.10%
2014-11-20	0	19.90	19.90	19.92	19.72	20.25	2,307,199	45,942,711	19.913	18.49	18.49	18.51	18.32	18.82	2,483,110	18.502	-1.24%
2014-11-19	0	20.15	20.10	20.20	19.90	20.30	2,619,828	52,653,367	20.098	18.72	18.68	18.77	18.49	18.86	2,819,575	18.674	1.15%
2014-11-18	0	19.92	19.90	19.94	19.62	20.00	1,952,823	38,916,244	19.928	18.51	18.49	18.53	18.23	18.58	2,101,715	18.516	0.30%
2014-11-17	0	19.86	19.78	19.90	19.76	20.50	4,332,299	86,663,451	20.004	18.45	18.38	18.49	18.36	19.05	4,662,612	18.587	0.81%
2014-11-14	0	19.70	19.62	19.72	19.42	20.20	4,843,212	94,956,183	19.606	18.30	18.23	18.32	18.04	18.77	5,212,479	18.217	-1.50%
2014-11-13	0	20.00	20.00	20.05	20.00	20.40	2,104,296	42,355,335	20.128	18.58	18.58	18.63	18.58	18.95	2,264,736	18.702	-1.48%
2014-11-12	0	20.30	20.20	20.35	20.20	20.50	1,592,264	32,354,153	20.320	18.86	18.77	18.91	18.77	19.05	1,713,665	18.880	-2.17%
2014-11-11	0	20.75	20.70	20.75	20.30	20.80	2,077,375	42,647,681	20.530	19.28	19.23	19.28	18.86	19.33	2,235,763	19.075	2.22%
2014-11-10	0	20.30	20.25	20.30	20.25	20.70	2,555,914	52,036,097	20.359	18.86	18.82	18.86	18.82	19.23	2,750,788	18.917	0.00%
2014-11-07	0	20.30	20.25	20.35	20.15	20.55	1,619,100	32,942,896	20.346	18.86	18.82	18.91	18.72	19.09	1,742,547	18.905	-0.73%
2014-11-06	0	20.45	20.40	20.45	20.30	20.60	2,666,212	54,509,729	20.445	19.00	18.95	19.00	18.86	19.14	2,869,495	18.996	0.99%
2014-11-05	0	20.25	20.10	20.25	20.00	20.45	4,287,356	86,521,649	20.181	18.82	18.68	18.82	18.58	19.00	4,614,242	18.751	0.75%
2014-11-04	0	20.10	20.05	20.20	20.05	20.85	3,518,077	71,615,466	20.356	18.68	18.63	18.77	18.63	19.37	3,786,310	18.914	-3.60%
2014-11-03	0	20.85	20.80	20.85	20.65	21.20	1,724,602	35,978,745	20.862	19.37	19.33	19.37	19.19	19.70	1,856,093	19.384	-0.48%
2014-10-31	0	20.95	20.80	21.00	20.55	21.00	4,118,244	85,666,882	20.802	19.47	19.33	19.51	19.09	19.51	4,432,236	19.328	1.45%
2014-10-30	0	20.65	20.65	20.70	20.50	20.95	1,253,489	25,885,994	20.651	19.19	19.19	19.23	19.05	19.47	1,349,060	19.188	0.00%
2014-10-29	0	20.65	20.65	20.70	20.45	20.70	2,842,580	58,514,620	20.585	19.19	19.19	19.23	19.00	19.23	3,059,310	19.127	1.98%
2014-10-28	0	20.25	20.15	20.25	20.10	20.60	1,949,157	39,520,743	20.276	18.82	18.72	18.82	18.68	19.14	2,097,769	18.839	1.00%
2014-10-27	0	20.05	20.00	20.05	20.00	20.50	560,864	11,287,991	20.126	18.63	18.58	18.63	18.58	19.05	603,627	18.700	-1.72%
2014-10-24	0	20.40	20.30	20.40	20.15	20.60	1,494,415	30,511,233	20.417	18.95	18.86	18.95	18.72	19.14	1,608,356	18.970	0.49%
2014-10-23	0	20.30	20.30	20.40	20.15	20.65	823,449	16,780,169	20.378	18.86	18.86	18.95	18.72	19.19	886,232	18.934	-0.98%
2014-10-22	0	20.50	20.50	20.60	20.25	20.70	3,078,396	63,092,578	20.495	19.05	19.05	19.14	18.82	19.23	3,313,106	19.043	1.49%
2014-10-21	0	20.20	20.15	20.20	20.05	20.65	1,898,025	38,407,182	20.235	18.77	18.72	18.77	18.63	19.19	2,042,738	18.802	-1.94%
2014-10-20	0	20.60	20.60	20.65	20.30	20.95	2,262,143	46,576,054	20.589	19.14	19.14	19.19	18.86	19.47	2,434,618	19.131	0.00%
2014-10-17	0	20.60	20.50	20.60	19.96	20.60	3,928,135	80,019,974	20.371	19.14	19.05	19.14	18.55	19.14	4,227,633	18.928	3.00%
2014-10-16	0	20.00	19.98	20.05	19.84	20.25	808,707	16,144,594	19.964	18.58	18.56	18.63	18.43	18.82	870,366	18.549	-0.25%
2014-10-15	0	20.05	20.05	20.15	19.88	20.30	2,986,197	59,940,324	20.073	18.63	18.63	18.72	18.47	18.86	3,213,877	18.650	0.86%
2014-10-14	0	19.88	19.86	20.00	19.58	20.20	2,737,127	54,752,318	20.004	18.47	18.45	18.58	18.19	18.77	2,945,817	18.586	0.61%
2014-10-13	0	19.76	19.76	19.88	19.70	20.05	3,054,926	61,001,640	19.968	18.36	18.36	18.47	18.30	18.63	3,287,847	18.554	-3.14%
2014-10-10	0	20.40	20.40	20.45	20.00	20.45	3,370,458	68,145,061	20.218	18.95	18.95	19.00	18.58	19.00	3,627,436	18.786	0.49%
2014-10-09	0	20.30	20.25	20.35	20.05	20.65	2,309,557	46,781,279	20.256	18.86	18.82	18.91	18.63	19.19	2,485,647	18.821	1.25%
2014-10-08	0	20.05	20.05	20.10	19.90	20.30	1,878,845	37,769,950	20.103	18.63	18.63	18.68	18.49	18.86	2,022,096	18.679	-0.74%
2014-10-07	0	20.20	20.20	20.25	19.94	20.50	4,298,663	87,094,651	20.261	18.77	18.77	18.82	18.53	19.05	4,626,411	18.826	-0.98%
2014-10-06	0	20.40	20.35	20.40	19.84	20.80	3,317,793	67,570,789	20.366	18.95	18.91	18.95	18.43	19.33	3,570,756	18.923	1.24%
2014-10-03	0	20.15	20.15	20.25	19.90	20.50	5,337,407	107,419,494	20.126	18.72	18.72	18.82	18.49	19.05	5,744,354	18.700	-0.98%
2014-09-30	0	20.35	20.45	20.50	19.90	20.80	3,379,019	68,324,233	20.220	18.91	19.00	19.05	18.49	19.33	3,636,650	18.788	-1.69%
2014-09-29	0	20.70	20.55	20.75	19.72	20.75	3,217,314	65,476,301	20.351	19.23	19.09	19.28	18.32	19.28	3,462,616	18.909	0.98%
2014-09-26	0	20.50	20.45	20.55	19.96	20.70	3,729,965	76,360,416	20.472	19.05	19.00	19.09	18.55	19.23	4,014,353	19.022	0.00%
2014-09-25	0	20.50	20.40	20.55	20.35	21.20	2,949,018	60,959,482	20.671	19.05	18.95	19.09	18.91	19.70	3,173,864	19.207	-0.73%
2014-09-24	0	20.65	20.60	20.65	19.92	20.75	6,685,075	134,816,279	20.167	19.19	19.14	19.19	18.51	19.28	7,194,773	18.738	0.98%
2014-09-23	0	20.45	20.45	20.55	20.45	21.50	4,130,249	85,459,452	20.691	19.00	19.00	19.09	19.00	19.98	4,445,157	19.225	-2.62%
2014-09-22	0	21.00	20.95	21.00	20.65	21.25	3,167,699	66,292,499	20.928	19.51	19.47	19.51	19.19	19.74	3,409,218	19.445	1.69%
2014-09-19	0	20.65	20.55	20.70	20.40	20.80	3,900,177	80,495,996	20.639	19.19	19.09	19.23	18.95	19.33	4,197,543	19.177	0.49%
2014-09-18	0	20.55	20.50	20.55	20.40	21.25	3,127,860	64,243,116	20.539	19.09	19.05	19.09	18.95	19.74	3,366,341	19.084	-2.61%
2014-09-17	0	21.10	20.95	21.15	20.35	21.20	5,213,519	108,726,722	20.855	19.61	19.47	19.65	18.91	19.70	5,611,020	19.377	1.69%
2014-09-16	0	20.75	20.75	20.80	20.70	22.20	3,576,048	75,641,521	21.152	19.28	19.28	19.33	19.23	20.63	3,848,701	19.654	-6.32%
2014-09-15	1	-	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2014-09-12	0	22.15	22.10	22.25	21.15	22.25	2,909,477	63,737,292	21.907	20.58	20.53	20.67	19.65	20.67	3,131,308	20.355	3.75%
2014-09-11	0	21.35	21.30	21.35	21.15	21.75	3,657,541	78,080,351	21.348	19.84	19.79	19.84	19.65	20.21	3,936,407	19.835	-1.16%
2014-09-10	0	21.60	21.55	21.65	21.35	22.35	3,457,144	74,800,223	21.636	20.07	20.02	20.12	19.84	20.77	3,720,731	20.104	-3.36%
2014-09-08	0	22.35	22.25	22.35	22.20	22.45	1,750,418	39,097,082	22.336	20.77	20.67	20.77	20.63	20.86	1,883,877	20.754	-0.22%
2014-09-05	0	22.40	22.30	22.50	22.20	22.55	2,211,290	49,451,841	22.363	20.81	20.72	20.91	20.63	20.95	2,379,888	20.779	0.22%
2014-09-04	0	22.35	22.30	22.40	22.10	22.70	4,727,450	106,346,518	22.496	20.77	20.72	20.81	20.53	21.09	5,087,891	20.902	-0.89%
2014-09-03	0	22.55	22.50	22.65	22.45	22.90	4,077,322	92,279,948	22.633	20.95	20.91	21.05	20.86	21.28	4,388,194	21.029	0.22%
2014-09-02	0	22.50	22.40	22.50	22.35	22.75	1,724,000	38,842,170	22.530	20.91	20.81	20.91	20.77	21.14	1,855,445	20.934	-0.66%
2014-09-01	0	22.65	22.55	22.70	22.30	22.80	2,640,102	59,492,652	22.534	21.05	20.95	21.09	20.72	21.18	2,841,395	20.938	1.12%
2014-08-29	0	22.40	22.25	22.30	22.05	23.20	4,584,806	102,964,477	22.458	20.81	20.67	20.72	20.49	21.56	4,934,371	20.867	2.05%
2014-08-28	0	21.95	21.85	22.00	21.65	22.20	4,944,266	108,398,429	21.924	20.39	20.30	20.44	20.12	20.63	5,321,238	20.371	2.09%
2014-08-27	0	21.50	21.55	21.60	21.35	23.00	4,970,389	108,860,153	21.902	19.98	20.02	20.07	19.84	21.37	5,349,353	20.350	-6.52%
2014-08-26	0	23.00	22.95	23.00	22.70	23.15	1,256,243	28,912,593	23.015	21.37	21.32	21.37	21.09	21.51	1,352,024	21.385	1.32%
2014-08-25	0	22.70	22.70	22.75	22.50	23.25	2,070,709	47,507,427	22.943	21.09	21.09	21.14	20.91	21.60	2,228,589	21.317	-1.94%
2014-08-22	0	23.15	23.10	23.15	22.90	23.40	2,513,754	58,156,388	23.135	21.51	21.46	21.51	21.28	21.74	2,705,413	21.496	0.43%
2014-08-21	0	23.05	23.00	23.10	22.95	23.25	1,160,189	26,780,205	23.083	21.42	21.37	21.46	21.32	21.60	1,248,647	21.447	-0.86%
2014-08-20	0	23.25	23.15	23.25	22.90	23.25	1,290,180	29,877,694	23.158	21.60	21.51	21.60	21.28	21.60	1,388,549	21.517	0.65%
2014-08-19	0	23.10	23.05	23.15	23.00	23.30	2,134,382	49,349,324	23.121	21.46	21.42	21.51	21.37	21.65	2,297,116	21.483	0.22%
2014-08-18	0	23.05	23.05	23.10	22.95	23.45	988,930	22,889,727	23.146	21.42	21.42	21.46	21.32	21.79	1,064,330	21.506	0.00%
2014-08-15	0	23.05	23.00	23.05	22.80	23.30	2,308,208	53,137,761	23.021	21.42	21.37	21.42	21.18	21.65	2,484,196	21.390	-0.43%
2014-08-14	0	23.15	23.10	23.15	22.80	23.25	1,208,232	27,874,866	23.071	21.51	21.46	21.51	21.18	21.60	1,300,353	21.436	0.43%
2014-08-13	0	23.05	22.95	23.05	22.80	23.10	3,109,078	71,169,469	22.891	21.42	21.32	21.42	21.18	21.46	3,346,127	21.269	1.54%
2014-08-12	0	22.70	22.70	22.75	22.45	23.40	2,393,125	54,277,607	22.681	21.09	21.09	21.14	20.86	21.74	2,575,587	21.074	-0.44%
2014-08-11	0	22.80	22.80	22.90	22.75	23.10	1,717,869	39,370,770	22.918	21.18	21.18	21.28	21.14	21.46	1,848,847	21.295	-1.08%
2014-08-08	0	23.05	23.00	23.05	22.40	23.10	5,112,742	116,946,307	22.874	21.42	21.37	21.42	20.81	21.46	5,502,559	21.253	1.99%
2014-08-07	0	22.60	22.60	22.70	22.55	22.90	1,114,110	25,234,929	22.650	21.00	21.00	21.09	20.95	21.28	1,199,054	21.046	-0.44%
2014-08-06	0	22.70	22.55	22.70	22.50	22.80	2,516,274	56,839,337	22.589	21.09	20.95	21.09	20.91	21.18	2,708,125	20.988	0.89%
2014-08-05	0	22.50	22.55	22.60	21.95	23.10	4,131,715	92,931,224	22.492	20.91	20.95	21.00	20.39	21.46	4,446,734	20.899	0.45%
2014-08-04	0	22.40	22.25	22.30	21.50	22.50	3,880,514	85,535,161	22.042	20.81	20.67	20.72	19.98	20.91	4,176,381	20.481	3.46%
2014-08-01	0	21.65	21.70	21.75	21.55	22.20	3,852,221	84,486,859	21.932	20.12	20.16	20.21	20.02	20.63	4,145,931	20.378	-2.91%
2014-07-31	0	22.30	22.25	22.35	22.05	22.80	4,537,128	101,271,090	22.321	20.72	20.67	20.77	20.49	21.18	4,883,058	20.739	-0.45%
2014-07-30	0	22.40	22.15	22.40	22.05	22.50	2,847,841	63,316,933	22.233	20.81	20.58	20.81	20.49	20.91	3,064,972	20.658	0.45%
2014-07-29	0	22.30	22.25	22.40	22.00	22.45	1,793,643	40,021,589	22.313	20.72	20.67	20.81	20.44	20.86	1,930,398	20.732	0.22%
2014-07-28	0	22.25	22.25	22.40	21.80	22.50	2,229,151	49,554,941	22.230	20.67	20.67	20.81	20.26	20.91	2,399,111	20.656	-1.33%
2014-07-25	0	22.55	22.40	22.55	22.05	22.70	2,907,295	65,258,257	22.446	20.95	20.81	20.95	20.49	21.09	3,128,960	20.856	0.67%
2014-07-24	0	22.40	22.30	22.45	22.10	22.50	3,472,199	77,423,270	22.298	20.81	20.72	20.86	20.53	20.91	3,736,934	20.718	0.22%
2014-07-23	0	22.35	22.35	22.40	22.00	22.40	3,740,181	83,186,281	22.241	20.77	20.77	20.81	20.44	20.81	4,025,348	20.666	3.23%
2014-07-22	0	21.65	21.60	21.75	21.00	21.75	3,913,670	84,339,693	21.550	20.12	20.07	20.21	19.51	20.21	4,212,065	20.023	2.12%
2014-07-21	0	21.20	21.15	21.20	21.10	21.60	2,953,740	62,882,080	21.289	19.70	19.65	19.70	19.61	20.07	3,178,946	19.781	-0.47%
2014-07-18	0	21.30	21.30	21.40	21.15	21.70	3,391,806	72,378,533	21.339	19.79	19.79	19.88	19.65	20.16	3,650,412	19.827	-3.18%
2014-07-17	0	22.00	21.90	22.00	21.50	22.00	1,935,481	42,108,563	21.756	20.44	20.35	20.44	19.98	20.44	2,083,050	20.215	2.09%
2014-07-16	0	21.55	21.35	21.55	21.10	21.60	3,705,861	79,356,974	21.414	20.02	19.84	20.02	19.61	20.07	3,988,412	19.897	-0.46%
2014-07-15	0	21.65	21.50	21.65	21.45	21.85	2,225,545	48,123,930	21.623	20.12	19.98	20.12	19.93	20.30	2,395,230	20.092	-0.92%
2014-07-14	0	21.85	21.75	21.90	21.65	21.90	1,026,461	22,378,616	21.802	20.30	20.21	20.35	20.12	20.35	1,104,723	20.257	0.69%
2014-07-11	0	21.70	21.65	21.70	21.25	22.00	4,486,706	97,674,887	21.770	20.16	20.12	20.16	19.74	20.44	4,828,791	20.228	1.40%
2014-07-10	0	21.40	21.30	21.35	21.25	21.80	3,022,581	64,633,783	21.384	19.88	19.79	19.84	19.74	20.26	3,253,035	19.869	0.71%
2014-07-09	0	21.25	21.15	21.35	21.10	21.65	3,414,656	73,062,334	21.397	19.74	19.65	19.84	19.61	20.12	3,675,004	19.881	-2.30%
2014-07-08	0	21.75	21.65	21.80	21.50	21.90	2,613,408	56,746,101	21.713	20.21	20.12	20.26	19.98	20.35	2,812,665	20.175	-0.46%
2014-07-07	0	21.85	21.75	21.85	21.20	21.85	2,901,491	62,792,909	21.642	20.30	20.21	20.30	19.70	20.30	3,122,713	20.108	3.07%
2014-07-04	0	21.20	21.20	21.30	21.15	21.70	4,903,454	104,414,869	21.294	19.70	19.70	19.79	19.65	20.16	5,277,314	19.786	-1.85%
2014-07-03	0	21.60	21.50	21.65	20.70	21.65	5,711,455	121,637,234	21.297	20.07	19.98	20.12	19.23	20.12	6,146,921	19.788	3.85%
2014-07-02	0	20.80	20.75	20.90	20.20	20.90	3,672,886	75,892,666	20.663	19.33	19.28	19.42	18.77	19.42	3,952,922	19.199	2.72%
2014-06-30	0	20.25	20.20	20.30	19.96	20.30	3,550,111	71,492,726	20.138	18.82	18.77	18.86	18.55	18.86	3,820,787	18.712	1.55%
2014-06-27	0	19.94	19.90	20.00	19.72	20.35	4,471,602	89,421,319	19.998	18.53	18.49	18.58	18.32	18.91	4,812,536	18.581	0.10%
2014-06-26	0	19.92	19.88	19.98	19.50	20.00	4,912,757	97,425,436	19.831	18.51	18.47	18.56	18.12	18.58	5,287,326	18.426	2.05%
2014-06-25	0	19.52	19.52	19.60	19.40	19.64	4,278,440	83,573,089	19.534	18.14	18.14	18.21	18.03	18.25	4,604,646	18.150	0.21%
2014-06-24	0	19.48	19.46	19.50	19.30	19.60	4,257,516	82,888,857	19.469	18.10	18.08	18.12	17.93	18.21	4,582,127	18.090	0.41%
2014-06-23	0	19.40	19.38	19.44	19.36	19.86	3,835,829	74,867,207	19.518	18.03	18.01	18.06	17.99	18.45	4,128,289	18.135	-2.41%
2014-06-20	0	19.88	19.78	19.90	19.50	19.94	2,083,517	41,032,095	19.694	18.47	18.38	18.49	18.12	18.53	2,242,373	18.299	0.71%
2014-06-19	0	19.74	19.68	19.84	19.62	19.98	1,793,178	35,545,505	19.823	18.34	18.29	18.43	18.23	18.56	1,929,897	18.418	-0.20%
2014-06-18	0	19.78	19.72	19.86	19.68	20.40	2,085,038	41,290,972	19.804	18.38	18.32	18.45	18.29	18.95	2,244,010	18.401	-1.10%
2014-06-17	0	20.00	19.96	20.10	19.96	20.30	2,710,918	54,484,058	20.098	18.58	18.55	18.68	18.55	18.86	2,917,610	18.674	0.10%
2014-06-16	0	19.98	19.94	20.05	19.94	20.35	2,128,632	42,681,099	20.051	18.56	18.53	18.63	18.53	18.91	2,290,928	18.630	-1.09%
2014-06-13	0	20.20	20.05	20.20	19.88	20.55	2,438,146	49,136,450	20.153	18.77	18.63	18.77	18.47	19.09	2,624,041	18.725	1.41%
2014-06-12	0	19.92	19.92	19.98	19.80	20.50	2,716,923	54,543,852	20.076	18.51	18.51	18.56	18.40	19.05	2,924,073	18.653	0.50%
2014-06-11	0	19.82	19.74	19.90	19.26	20.00	3,559,375	69,998,609	19.666	18.42	18.34	18.49	17.90	18.58	3,830,757	18.273	-1.88%
2014-06-10	0	20.30	20.15	20.30	19.94	20.30	4,628,704	93,320,741	20.161	18.77	18.63	18.77	18.44	18.77	5,006,277	18.641	-0.49%
2014-06-09	0	20.40	20.35	20.45	19.76	20.45	4,985,031	100,614,843	20.183	18.86	18.82	18.91	18.27	18.91	5,391,671	18.661	3.87%
2014-06-06	0	19.64	19.68	19.70	18.96	19.76	7,147,771	139,516,852	19.519	18.16	18.20	18.21	17.53	18.27	7,730,830	18.047	3.48%
2014-06-05	0	18.98	18.90	19.00	18.60	19.02	5,558,196	105,154,417	18.919	17.55	17.47	17.57	17.20	17.59	6,011,590	17.492	2.15%
2014-06-04	0	18.58	18.56	18.60	18.56	19.20	3,856,696	72,601,441	18.825	17.18	17.16	17.20	17.16	17.75	4,171,295	17.405	-1.48%
2014-06-03	0	18.86	18.80	18.96	18.40	19.28	4,924,982	91,887,435	18.657	17.44	17.38	17.53	17.01	17.83	5,326,724	17.250	3.97%
2014-05-30	0	18.14	18.10	18.12	17.92	18.38	7,020,077	126,912,966	18.079	16.77	16.73	16.75	16.57	16.99	7,592,720	16.715	-1.09%
2014-05-29	0	18.34	18.30	18.34	18.12	18.62	2,426,527	44,646,142	18.399	16.96	16.92	16.96	16.75	17.22	2,624,464	17.012	0.44%
2014-05-28	0	18.26	18.20	18.28	18.10	18.66	4,305,493	78,555,724	18.246	16.88	16.83	16.90	16.73	17.25	4,656,701	16.869	-0.44%
2014-05-27	0	18.34	18.30	18.44	18.30	18.62	4,153,300	76,688,989	18.465	16.96	16.92	17.05	16.92	17.22	4,492,094	17.072	-1.50%
2014-05-26	0	18.62	18.58	18.66	18.42	18.90	1,105,149	20,638,838	18.675	17.22	17.18	17.25	17.03	17.47	1,195,298	17.267	0.22%
2014-05-23	0	18.58	18.50	18.62	18.40	18.64	2,912,121	54,014,919	18.548	17.18	17.10	17.22	17.01	17.23	3,149,669	17.149	0.22%
2014-05-22	0	18.54	18.46	18.56	17.98	18.68	3,020,101	55,489,819	18.374	17.14	17.07	17.16	16.62	17.27	3,266,457	16.988	3.00%
2014-05-21	0	18.00	17.98	18.00	17.52	18.16	6,164,313	110,599,665	17.942	16.64	16.62	16.64	16.20	16.79	6,667,149	16.589	-0.33%
2014-05-20	0	18.06	18.06	18.20	17.98	18.42	2,288,206	41,743,253	18.243	16.70	16.70	16.83	16.62	17.03	2,474,860	16.867	0.33%
2014-05-19	0	18.00	18.00	18.02	17.88	18.52	3,630,007	65,804,019	18.128	16.64	16.64	16.66	16.53	17.12	3,926,115	16.761	-2.28%
2014-05-16	0	18.42	18.28	18.44	18.04	18.70	3,427,781	62,852,544	18.336	17.03	16.90	17.05	16.68	17.29	3,707,393	16.953	-0.54%
2014-05-15	0	18.52	18.48	18.54	18.26	18.56	3,871,747	71,261,301	18.406	17.12	17.09	17.14	16.88	17.16	4,187,574	17.017	0.33%
2014-05-14	0	18.46	18.36	18.46	17.70	18.52	4,933,094	89,854,419	18.215	17.07	16.98	17.07	16.37	17.12	5,335,497	16.841	3.82%
2014-05-13	0	17.78	17.74	17.78	17.58	18.12	3,838,939	68,235,424	17.775	16.44	16.40	16.44	16.25	16.75	4,152,090	16.434	-0.11%
2014-05-12	0	17.80	17.80	17.82	17.18	17.98	4,344,298	76,996,714	17.724	16.46	16.46	16.48	15.88	16.62	4,698,672	16.387	3.85%
2014-05-09	0	17.14	17.14	17.16	16.20	17.42	7,382,132	126,184,878	17.093	15.85	15.85	15.87	14.98	16.11	7,984,309	15.804	-0.46%
2014-05-08	0	17.22	17.22	17.30	16.70	19.04	12,686,498	221,477,524	17.458	15.92	15.92	16.00	15.44	17.60	13,721,363	16.141	-8.50%
2014-05-07	0	18.82	18.80	18.90	18.62	19.18	6,709,990	126,799,705	18.897	17.40	17.38	17.47	17.22	17.73	7,257,339	17.472	-1.57%
2014-05-05	0	19.12	19.10	19.16	19.00	19.28	1,927,027	36,889,134	19.143	17.68	17.66	17.71	17.57	17.83	2,084,219	17.699	-0.83%
2014-05-02	0	19.28	19.26	19.30	19.06	19.30	1,575,257	30,279,726	19.222	17.83	17.81	17.84	17.62	17.84	1,703,754	17.772	1.26%
2014-04-30	0	19.04	19.00	19.12	18.90	19.40	5,261,281	100,254,431	19.055	17.60	17.57	17.68	17.47	17.94	5,690,455	17.618	0.21%
2014-04-29	0	19.00	19.00	19.02	18.06	19.20	8,686,994	162,778,945	18.738	17.57	17.57	17.59	16.70	17.75	9,395,611	17.325	1.39%
2014-04-28	0	18.74	18.70	18.80	18.70	19.24	5,304,532	99,945,982	18.842	17.33	17.29	17.38	17.29	17.79	5,737,234	17.421	-3.40%
2014-04-25	0	19.40	19.28	19.36	19.20	19.60	2,631,039	50,917,595	19.353	17.94	17.83	17.90	17.75	18.12	2,845,659	17.893	-0.82%
2014-04-24	0	19.56	19.52	19.56	19.18	19.76	4,713,373	91,571,094	19.428	18.08	18.05	18.08	17.73	18.27	5,097,853	17.963	-0.31%
2014-04-23	0	19.62	19.60	19.64	19.20	19.74	3,816,120	74,487,167	19.519	18.14	18.12	18.16	17.75	18.25	4,127,409	18.047	1.76%
2014-04-22	0	19.28	19.22	19.30	18.82	19.32	3,786,809	72,336,780	19.102	17.83	17.77	17.84	17.40	17.86	4,095,707	17.662	0.84%
2014-04-17	0	19.12	19.06	19.20	18.88	19.20	3,411,293	64,991,310	19.052	17.68	17.62	17.75	17.46	17.75	3,689,560	17.615	0.84%
2014-04-16	0	18.96	18.90	18.96	18.60	19.38	5,680,222	107,736,714	18.967	17.53	17.47	17.53	17.20	17.92	6,143,570	17.536	-1.66%
2014-04-15	0	19.28	19.16	19.34	18.96	19.34	4,066,944	77,950,899	19.167	17.83	17.71	17.88	17.53	17.88	4,398,694	17.721	1.05%
2014-04-14	0	19.08	19.00	19.08	19.00	19.30	3,071,790	58,591,878	19.074	17.64	17.57	17.64	17.57	17.84	3,322,363	17.636	-0.42%
2014-04-11	0	19.16	19.16	19.20	19.02	19.78	4,497,275	87,054,996	19.357	17.71	17.71	17.75	17.59	18.29	4,864,128	17.897	-1.03%
2014-04-10	0	19.36	19.38	19.42	19.16	19.66	6,002,299	116,278,307	19.372	17.90	17.92	17.96	17.71	18.18	6,491,920	17.911	-0.72%
2014-04-09	0	19.50	19.44	19.50	19.40	19.82	3,386,888	66,387,700	19.601	18.03	17.97	18.03	17.94	18.33	3,663,164	18.123	-1.22%
2014-04-08	0	19.74	19.70	19.78	18.98	19.78	5,145,314	100,083,743	19.451	18.25	18.21	18.29	17.55	18.29	5,565,029	17.984	2.07%
2014-04-07	0	19.34	19.24	19.34	18.94	19.42	12,005,829	229,685,332	19.131	17.88	17.79	17.88	17.51	17.96	12,985,171	17.688	2.55%
2014-04-04	0	18.86	18.84	18.90	18.64	19.68	18,733,515	356,373,366	19.023	17.44	17.42	17.47	17.23	18.20	20,261,649	17.589	-3.08%
2014-04-03	0	19.46	19.42	19.46	19.20	21.00	19,511,126	383,903,087	19.676	17.99	17.96	17.99	17.75	19.42	21,102,691	18.192	-6.22%
2014-04-02	0	20.75	20.65	20.80	20.40	21.45	6,507,797	136,290,578	20.943	19.19	19.09	19.23	18.86	19.83	7,038,652	19.363	-3.26%
2014-04-01	0	21.45	21.40	21.45	20.80	21.55	5,874,359	125,051,560	21.288	19.83	19.79	19.83	19.23	19.92	6,353,543	19.682	2.14%
2014-03-31	0	21.00	20.85	21.00	20.55	21.45	5,390,556	112,583,043	20.885	19.42	19.28	19.42	19.00	19.83	5,830,275	19.310	0.48%
2014-03-28	0	20.90	20.85	21.00	20.45	21.50	7,306,320	152,530,931	20.877	19.32	19.28	19.42	18.91	19.88	7,902,312	19.302	2.20%
2014-03-27	0	20.45	20.40	20.45	20.25	21.00	4,454,205	91,388,772	20.517	18.91	18.86	18.91	18.72	19.42	4,817,544	18.970	-2.62%
2014-03-26	0	21.00	20.80	21.00	20.10	21.25	5,657,633	116,380,102	20.571	19.42	19.23	19.42	18.58	19.65	6,119,138	19.019	1.20%
2014-03-25	0	20.75	20.70	20.75	20.45	21.30	3,427,125	70,662,976	20.619	19.19	19.14	19.19	18.91	19.69	3,706,683	19.064	-2.12%
2014-03-24	0	21.20	21.15	21.25	21.15	21.90	5,785,990	123,740,720	21.386	19.60	19.55	19.65	19.55	20.25	6,257,966	19.773	1.92%
2014-03-21	0	20.80	20.80	20.95	19.80	21.10	6,213,377	127,773,056	20.564	19.23	19.23	19.37	18.31	19.51	6,720,216	19.013	5.16%
2014-03-20	0	19.78	19.68	19.82	19.56	20.25	8,657,811	171,215,020	19.776	18.29	18.20	18.33	18.08	18.72	9,364,048	18.284	-1.59%
2014-03-19	0	20.10	20.05	20.10	19.92	20.80	8,005,594	162,962,305	20.356	18.58	18.54	18.58	18.42	19.23	8,658,628	18.821	-3.37%
2014-03-18	0	20.80	20.65	20.70	19.50	21.15	9,458,458	195,818,028	20.703	19.23	19.09	19.14	18.03	19.55	10,230,005	19.142	6.89%
2014-03-17	0	19.46	19.44	19.46	19.22	20.25	6,478,359	127,617,262	19.699	17.99	17.97	17.99	17.77	18.72	7,006,813	18.213	0.62%
2014-03-14	0	19.34	19.32	19.42	18.96	20.65	15,481,960	301,545,811	19.477	17.88	17.86	17.96	17.53	19.09	16,744,857	18.008	-6.80%
2014-03-13	0	20.75	20.70	20.75	20.00	21.10	8,138,539	169,287,285	20.801	19.19	19.14	19.19	18.49	19.51	8,802,417	19.232	3.96%
2014-03-12	0	19.96	19.98	20.00	19.94	21.05	7,454,376	151,639,032	20.342	18.45	18.47	18.49	18.44	19.46	8,062,446	18.808	-5.18%
2014-03-11	0	21.05	21.00	21.05	20.55	21.30	8,242,645	173,190,505	21.012	19.46	19.42	19.46	19.00	19.69	8,915,016	19.427	3.19%
2014-03-10	0	20.40	20.35	20.40	20.20	21.90	10,015,662	206,831,174	20.651	18.86	18.82	18.86	18.68	20.25	10,832,661	19.093	-7.27%
2014-03-07	0	22.00	21.85	22.05	21.65	22.30	3,792,877	82,880,142	21.852	20.34	20.20	20.39	20.02	20.62	4,102,270	20.203	-0.45%
2014-03-06	0	22.10	21.95	22.00	21.50	22.40	7,665,845	168,052,584	21.922	20.43	20.29	20.34	19.88	20.71	8,291,165	20.269	-1.12%
2014-03-05	0	22.35	22.25	22.35	22.20	23.00	2,953,356	66,168,177	22.404	20.66	20.57	20.66	20.53	21.27	3,194,268	20.715	-2.40%
2014-03-04	0	22.90	22.70	22.80	22.55	22.95	4,050,692	92,113,097	22.740	21.17	20.99	21.08	20.85	21.22	4,381,116	21.025	1.10%
2014-03-03	0	22.65	22.60	22.70	22.25	22.90	6,594,844	149,912,307	22.732	20.94	20.90	20.99	20.57	21.17	7,132,800	21.017	-1.31%
2014-02-28	0	22.95	22.85	23.00	22.00	23.20	17,789,250	406,900,105	22.873	21.22	21.13	21.27	20.34	21.45	19,240,358	21.148	1.77%
2014-02-27	0	22.55	22.50	22.60	22.35	22.80	6,580,346	147,840,526	22.467	20.85	20.80	20.90	20.66	21.08	7,117,119	20.773	0.89%
2014-02-26	0	22.35	22.40	22.45	21.70	22.80	10,033,105	222,890,736	22.216	20.66	20.71	20.76	20.06	21.08	10,851,527	20.540	-1.76%
2014-02-25	0	22.75	22.75	22.90	22.50	23.60	5,935,674	136,805,696	23.048	21.03	21.03	21.17	20.80	21.82	6,419,860	21.310	-3.19%
2014-02-24	0	23.50	23.35	23.60	22.80	23.60	3,617,175	83,500,681	23.085	21.73	21.59	21.82	21.08	21.82	3,912,236	21.343	1.73%
2014-02-21	0	23.10	23.20	23.25	22.85	23.60	7,300,491	169,140,264	23.168	21.36	21.45	21.50	21.13	21.82	7,896,008	21.421	0.87%
2014-02-20	0	22.90	22.85	23.05	22.80	23.45	2,735,736	62,874,406	22.983	21.17	21.13	21.31	21.08	21.68	2,958,896	21.249	-1.51%
2014-02-19	0	23.25	23.20	23.25	22.90	23.75	4,625,611	107,627,778	23.268	21.50	21.45	21.50	21.17	21.96	5,002,932	21.513	-1.48%
2014-02-18	0	23.60	23.50	23.60	22.70	23.65	3,732,917	86,434,079	23.155	21.82	21.73	21.82	20.99	21.87	4,037,419	21.408	2.39%
2014-02-17	0	23.05	23.05	23.20	22.70	23.35	2,702,186	62,454,715	23.113	21.31	21.31	21.45	20.99	21.59	2,922,609	21.370	1.32%
2014-02-14	0	22.75	22.75	22.90	22.70	23.35	3,813,362	87,745,800	23.010	21.03	21.03	21.17	20.99	21.59	4,124,426	21.275	-1.30%
2014-02-13	0	23.05	22.95	23.10	22.40	23.30	3,532,158	81,438,824	23.056	21.31	21.22	21.36	20.71	21.54	3,820,284	21.317	1.99%
2014-02-12	0	22.60	22.60	22.75	22.45	23.05	6,007,801	136,523,638	22.724	20.90	20.90	21.03	20.76	21.31	6,497,870	21.011	-1.95%
2014-02-11	0	23.05	22.95	23.20	22.80	23.60	4,473,250	103,949,421	23.238	21.31	21.22	21.45	21.08	21.82	4,838,143	21.485	-0.65%
2014-02-10	0	23.20	23.20	23.25	22.85	23.45	6,057,483	140,454,727	23.187	21.45	21.45	21.50	21.13	21.68	6,551,605	21.438	1.75%
2014-02-07	0	22.80	22.80	22.85	22.20	23.00	4,287,435	96,843,636	22.588	21.08	21.08	21.13	20.53	21.27	4,637,170	20.884	3.40%
2014-02-06	0	22.05	22.10	22.20	21.65	22.30	7,364,616	161,902,254	21.984	20.39	20.43	20.53	20.02	20.62	7,965,364	20.326	0.23%
2014-02-05	0	22.00	21.85	21.95	21.70	22.85	6,502,233	143,627,430	22.089	20.34	20.20	20.29	20.06	21.13	7,032,634	20.423	0.46%
2014-02-04	0	21.90	21.80	21.95	21.10	22.05	10,416,054	225,872,358	21.685	20.25	20.16	20.29	19.51	20.39	11,265,714	20.050	-3.52%
2014-01-30	0	22.70	22.60	22.70	21.90	22.75	4,178,516	93,229,650	22.312	20.99	20.90	20.99	20.25	21.03	4,519,367	20.629	0.67%
2014-01-29	0	22.55	22.50	22.55	22.50	23.20	7,954,185	180,900,509	22.743	20.85	20.80	20.85	20.80	21.45	8,603,025	21.028	0.22%
2014-01-28	0	22.50	22.45	22.50	21.85	22.90	5,685,146	127,297,809	22.391	20.80	20.76	20.80	20.20	21.17	6,148,896	20.703	0.00%
2014-01-27	0	22.50	22.45	22.50	21.25	22.55	13,464,667	297,329,432	22.082	20.80	20.76	20.80	19.65	20.85	14,563,009	20.417	-1.96%
2014-01-24	0	22.95	22.95	23.00	22.90	24.10	10,724,108	252,374,773	23.533	21.22	21.22	21.27	21.17	22.28	11,598,897	21.759	-4.77%
2014-01-23	0	24.10	24.05	24.10	23.80	24.90	15,423,320	372,742,124	24.167	22.28	22.24	22.28	22.01	23.02	16,681,434	22.345	-0.62%
2014-01-22	0	24.25	24.20	24.25	23.50	24.45	11,962,195	288,533,532	24.121	22.42	22.37	22.42	21.73	22.61	12,937,977	22.301	0.83%
2014-01-21	0	24.05	24.00	24.05	23.30	24.25	27,664,352	656,408,020	23.728	22.24	22.19	22.24	21.54	22.42	29,920,994	21.938	5.25%
2014-01-20	0	22.85	22.80	22.85	22.30	23.00	135,302,121	3,008,350,849	22.234	21.13	21.08	21.13	20.62	21.27	146,339,011	20.557	-6.54%
2014-01-17	0	24.45	24.40	24.45	22.60	24.50	12,159,527	288,191,212	23.701	22.61	22.56	22.61	20.90	22.65	13,151,406	21.913	8.43%
2014-01-16	0	22.55	22.45	22.60	22.35	23.00	4,780,749	108,002,465	22.591	20.85	20.76	20.90	20.66	21.27	5,170,725	20.887	-0.88%
2014-01-15	0	22.75	22.60	22.75	22.05	22.75	3,436,954	77,324,959	22.498	21.03	20.90	21.03	20.39	21.03	3,717,314	20.801	2.94%
2014-01-14	0	22.10	22.05	22.10	22.00	22.45	3,187,567	70,959,256	22.261	20.43	20.39	20.43	20.34	20.76	3,447,584	20.582	-1.56%
2014-01-13	0	22.45	22.40	22.45	22.30	23.00	2,225,060	50,257,704	22.587	20.76	20.71	20.76	20.62	21.27	2,406,563	20.884	0.00%
2014-01-10	0	22.45	22.45	22.60	22.20	22.60	3,670,860	82,517,453	22.479	20.76	20.76	20.90	20.53	20.90	3,970,300	20.784	-1.97%
2014-01-09	0	22.90	22.85	22.95	22.40	23.05	4,862,997	110,963,234	22.818	21.17	21.13	21.22	20.71	21.31	5,259,682	21.097	0.88%
2014-01-08	0	22.70	22.60	22.70	22.50	23.40	6,413,480	146,694,989	22.873	20.99	20.90	20.99	20.80	21.64	6,936,642	21.148	1.34%
2014-01-07	0	22.40	22.25	22.40	21.65	22.75	7,329,957	163,653,810	22.327	20.71	20.57	20.71	20.02	21.03	7,927,878	20.643	2.99%
2014-01-06	0	21.75	21.75	21.90	21.70	22.50	4,354,206	95,926,407	22.031	20.11	20.11	20.25	20.06	20.80	4,709,388	20.369	-2.47%
2014-01-03	0	22.30	22.25	22.30	21.75	22.60	3,555,045	79,030,072	22.230	20.62	20.57	20.62	20.11	20.90	3,845,038	20.554	0.00%
2014-01-02	0	22.30	22.30	22.35	21.85	22.95	3,398,769	75,469,519	22.205	20.62	20.62	20.66	20.20	21.22	3,676,014	20.530	-0.89%
2013-12-31	0	22.50	22.40	22.50	22.25	22.95	1,689,182	38,039,326	22.519	20.80	20.71	20.80	20.57	21.22	1,826,972	20.821	0.90%
2013-12-30	0	22.30	22.30	22.40	21.90	22.45	4,181,005	92,766,164	22.188	20.62	20.62	20.71	20.25	20.76	4,522,059	20.514	-0.45%
2013-12-27	0	22.40	22.35	22.40	21.85	22.50	3,725,101	82,389,626	22.117	20.71	20.66	20.71	20.20	20.80	4,028,966	20.449	2.52%
2013-12-24	0	21.85	21.85	21.90	21.80	22.55	4,838,864	107,096,180	22.133	20.20	20.20	20.25	20.16	20.85	5,233,581	20.463	1.16%
2013-12-23	0	21.60	21.50	21.55	20.90	21.70	4,606,500	98,558,119	21.395	19.97	19.88	19.92	19.32	20.06	4,982,262	19.782	6.40%
2013-12-20	0	20.30	20.30	20.65	20.25	21.65	6,041,443	125,206,308	20.725	18.77	18.77	19.09	18.72	20.02	6,534,257	19.162	-5.36%
2013-12-19	0	21.45	21.40	21.45	21.10	22.25	5,055,620	109,374,700	21.634	19.83	19.79	19.83	19.51	20.57	5,468,018	20.003	-1.15%
2013-12-18	0	21.70	21.65	21.75	21.10	22.00	4,006,826	86,766,255	21.655	20.06	20.02	20.11	19.51	20.34	4,333,672	20.021	-0.23%
2013-12-17	0	21.75	21.75	21.80	21.50	22.50	8,236,209	179,684,939	21.817	20.11	20.11	20.16	19.88	20.80	8,908,055	20.171	-1.14%
2013-12-16	0	22.00	21.95	22.00	21.60	22.20	7,902,086	173,464,308	21.952	20.34	20.29	20.34	19.97	20.53	8,546,676	20.296	-2.44%
2013-12-13	0	22.55	22.55	22.70	22.20	22.75	5,367,009	120,733,849	22.496	20.85	20.85	20.99	20.53	21.03	5,804,808	20.799	0.45%
2013-12-12	0	22.45	22.45	22.50	22.10	23.10	9,580,850	215,897,406	22.534	20.76	20.76	20.80	20.43	21.36	10,362,381	20.835	-3.85%
2013-12-11	0	23.35	23.30	23.35	22.00	23.45	16,614,875	375,847,426	22.621	21.59	21.54	21.59	20.34	21.68	17,970,187	20.915	3.55%
2013-12-10	0	22.55	22.55	22.60	21.25	23.45	33,109,257	742,425,582	22.424	20.85	20.85	20.90	19.65	21.68	35,810,051	20.732	7.13%
2013-12-09	0	21.05	20.85	21.10	20.10	22.35	21,097,871	449,632,312	21.312	19.46	19.28	19.51	18.58	20.66	22,818,870	19.704	13.05%
2013-12-06	1	-	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.00%
2013-12-05	0	18.62	18.52	18.62	18.30	18.64	2,549,226	47,003,616	18.438	17.22	17.12	17.22	16.92	17.23	2,757,172	17.048	0.87%
2013-12-04	0	18.46	18.44	18.60	18.28	18.66	3,571,162	65,948,661	18.467	17.07	17.05	17.20	16.90	17.25	3,862,469	17.074	-1.07%
2013-12-03	0	18.66	18.56	18.68	18.40	19.26	3,162,729	59,102,546	18.687	17.25	17.16	17.27	17.01	17.81	3,420,720	17.278	-0.64%
2013-12-02	0	18.78	18.68	18.82	18.26	18.92	3,334,064	62,328,875	18.695	17.36	17.27	17.40	16.88	17.49	3,606,031	17.285	2.85%
2013-11-29	0	18.26	18.20	18.30	18.18	18.50	3,595,548	65,627,854	18.253	16.88	16.83	16.92	16.81	17.10	3,888,845	16.876	-1.93%
2013-11-28	0	18.62	18.58	18.64	18.40	18.74	1,647,366	30,680,451	18.624	17.22	17.18	17.23	17.01	17.33	1,781,745	17.219	-0.21%
2013-11-27	0	18.66	18.64	18.70	17.92	18.70	5,571,426	101,799,747	18.272	17.25	17.23	17.29	16.57	17.29	6,025,899	16.894	2.53%
2013-11-26	0	18.20	18.14	18.20	18.14	18.72	4,972,610	91,136,386	18.328	16.83	16.77	16.83	16.77	17.31	5,378,237	16.945	-2.99%
2013-11-25	0	18.76	18.68	18.78	18.70	19.08	2,920,818	55,052,908	18.849	17.35	17.27	17.36	17.29	17.64	3,159,076	17.427	-0.74%
2013-11-22	0	18.90	18.86	18.90	18.40	19.18	3,345,516	62,965,295	18.821	17.47	17.44	17.47	17.01	17.73	3,618,417	17.401	3.73%
2013-11-21	0	18.22	18.18	18.26	17.96	18.38	5,188,140	94,273,578	18.171	16.85	16.81	16.88	16.61	16.99	5,611,348	16.801	-1.94%
2013-11-20	0	18.58	18.50	18.64	18.48	19.30	4,950,621	92,545,930	18.694	17.18	17.10	17.23	17.09	17.84	5,354,454	17.284	-3.23%
2013-11-19	0	19.20	19.06	19.20	19.04	19.70	3,070,190	59,219,710	19.289	17.75	17.62	17.75	17.60	18.21	3,320,632	17.834	-0.62%
2013-11-18	0	19.32	19.30	19.38	19.18	19.56	4,398,065	85,174,117	19.366	17.86	17.84	17.92	17.73	18.08	4,756,825	17.906	2.22%
2013-11-15	0	18.90	18.86	18.90	18.26	19.20	6,842,299	129,372,078	18.908	17.47	17.44	17.47	16.88	17.75	7,400,440	17.482	2.27%
2013-11-14	0	18.48	18.48	18.50	17.70	18.50	3,992,234	72,557,629	18.175	17.09	17.09	17.10	16.37	17.10	4,317,889	16.804	4.41%
2013-11-13	0	17.70	17.62	17.70	17.22	17.84	2,080,029	36,485,349	17.541	16.37	16.29	16.37	15.92	16.49	2,249,702	16.218	0.68%
2013-11-12	0	17.58	17.54	17.58	17.54	17.98	3,179,911	56,261,625	17.693	16.25	16.22	16.25	16.22	16.62	3,439,303	16.358	-0.34%
2013-11-11	0	17.64	17.64	17.66	16.80	17.88	5,545,843	96,821,733	17.458	16.31	16.31	16.33	15.53	16.53	5,998,230	16.142	5.50%
2013-11-08	0	16.72	16.72	16.80	16.60	17.14	4,388,968	73,624,373	16.775	15.46	15.46	15.53	15.35	15.85	4,746,986	15.510	-1.18%
2013-11-07	0	16.92	16.92	16.94	16.80	17.12	5,750,730	97,410,666	16.939	15.64	15.64	15.66	15.53	15.83	6,219,830	15.661	0.71%
2013-11-06	0	16.80	16.78	16.82	16.60	17.06	3,914,482	65,788,891	16.807	15.53	15.51	15.55	15.35	15.77	4,233,795	15.539	0.12%
2013-11-05	0	16.78	16.74	16.84	16.62	17.20	4,915,768	82,771,179	16.838	15.51	15.48	15.57	15.37	15.90	5,316,758	15.568	1.57%
2013-11-04	0	16.52	16.50	16.52	16.40	16.68	2,228,670	36,804,531	16.514	15.27	15.26	15.27	15.16	15.42	2,410,467	15.269	-1.08%
2013-11-01	0	16.70	16.68	16.72	16.50	16.88	4,902,733	82,074,066	16.741	15.44	15.42	15.46	15.26	15.61	5,302,660	15.478	0.97%
2013-10-31	0	16.54	16.52	16.62	15.74	16.74	9,692,699	159,222,020	16.427	15.29	15.27	15.37	14.55	15.48	10,483,354	15.188	5.75%
2013-10-30	0	15.64	15.62	15.64	15.46	15.74	2,703,153	42,242,830	15.627	14.46	14.44	14.46	14.29	14.55	2,923,655	14.449	0.39%
2013-10-29	0	15.58	15.48	15.58	15.32	16.42	4,083,775	63,504,025	15.550	14.40	14.31	14.40	14.16	15.18	4,416,897	14.378	-2.99%
2013-10-28	0	16.06	16.04	16.08	15.88	16.50	3,085,350	49,893,492	16.171	14.85	14.83	14.87	14.68	15.26	3,337,029	14.951	1.65%
2013-10-25	0	15.80	15.68	15.80	15.36	15.80	2,708,335	42,073,166	15.535	14.61	14.50	14.61	14.20	14.61	2,929,260	14.363	2.20%
2013-10-24	0	15.46	15.38	15.46	15.14	15.46	2,086,619	32,079,954	15.374	14.29	14.22	14.29	14.00	14.29	2,256,829	14.215	0.91%
2013-10-23	0	15.32	15.28	15.36	15.28	16.16	4,874,960	75,380,259	15.463	14.16	14.13	14.20	14.13	14.94	5,272,621	14.297	-4.61%
2013-10-22	0	16.06	16.00	16.06	16.00	16.38	1,650,347	26,572,949	16.101	14.85	14.79	14.85	14.79	15.14	1,784,969	14.887	-0.99%
2013-10-21	0	16.22	16.14	16.24	15.70	16.34	5,751,535	92,014,472	15.998	15.00	14.92	15.02	14.52	15.11	6,220,700	14.792	4.24%
2013-10-18	0	15.56	15.52	15.62	15.10	15.68	6,605,762	101,965,577	15.436	14.39	14.35	14.44	13.96	14.50	7,144,608	14.272	1.57%
2013-10-17	0	15.32	15.32	15.38	15.12	15.44	3,609,303	55,234,369	15.303	14.16	14.16	14.22	13.98	14.28	3,903,722	14.149	1.32%
2013-10-16	0	15.12	15.08	15.16	15.04	15.44	4,289,000	65,183,441	15.198	13.98	13.94	14.02	13.91	14.28	4,638,863	14.052	-2.20%
2013-10-15	0	15.46	15.46	15.48	15.40	15.78	4,000,350	62,011,814	15.502	14.29	14.29	14.31	14.24	14.59	4,326,667	14.332	-1.65%
2013-10-11	0	15.72	15.72	15.80	14.96	15.80	11,558,247	177,797,900	15.383	14.53	14.53	14.61	13.83	14.61	12,501,078	14.223	2.61%
2013-10-10	0	15.32	15.24	15.36	14.92	15.72	11,288,141	171,861,073	15.225	14.16	14.09	14.20	13.79	14.53	12,208,939	14.077	-3.16%
2013-10-09	0	15.82	15.80	15.82	15.62	16.18	7,726,372	122,892,263	15.906	14.63	14.61	14.63	14.44	14.96	8,356,629	14.706	-2.35%
2013-10-08	0	16.20	16.20	16.22	16.18	17.08	10,501,560	172,129,137	16.391	14.98	14.98	15.00	14.96	15.79	11,358,195	15.155	-2.41%
2013-10-07	0	16.60	16.56	16.60	16.06	16.86	8,074,334	132,973,697	16.469	15.35	15.31	15.35	14.85	15.59	8,732,975	15.227	3.36%
2013-10-04	0	16.06	16.02	16.06	15.38	16.14	8,894,939	140,766,071	15.825	14.85	14.81	14.85	14.22	14.92	9,620,519	14.632	3.08%
2013-10-03	0	15.58	15.56	15.58	15.44	15.68	4,837,401	74,679,713	15.438	14.40	14.39	14.40	14.28	14.50	5,231,998	14.274	1.83%
2013-10-02	0	15.30	15.32	15.36	15.14	15.98	9,218,288	141,355,727	15.334	14.15	14.16	14.20	14.00	14.77	9,970,244	14.178	1.86%
2013-09-30	0	15.02	15.02	15.10	14.92	15.20	5,386,091	81,061,328	15.050	13.89	13.89	13.96	13.79	14.05	5,825,446	13.915	-0.53%
2013-09-27	0	15.10	15.04	15.12	14.72	15.12	4,566,840	68,238,842	14.942	13.96	13.91	13.98	13.61	13.98	4,939,367	13.815	2.86%
2013-09-26	0	14.68	14.70	14.76	14.62	14.84	2,684,057	39,530,016	14.728	13.57	13.59	13.65	13.52	13.72	2,903,001	13.617	-0.14%
2013-09-25	0	14.70	14.60	14.74	14.40	14.80	2,974,766	43,505,875	14.625	13.59	13.50	13.63	13.31	13.68	3,217,424	13.522	-1.08%
2013-09-24	0	14.86	14.80	14.86	14.54	14.90	5,160,728	75,932,929	14.714	13.74	13.68	13.74	13.44	13.78	5,581,700	13.604	-0.27%
2013-09-23	0	14.90	14.78	14.90	14.40	14.98	3,106,295	46,055,459	14.827	13.78	13.67	13.78	13.31	13.85	3,359,682	13.708	2.76%
2013-09-19	0	14.50	14.50	14.64	14.40	14.68	1,752,678	25,493,618	14.546	13.41	13.41	13.54	13.31	13.57	1,895,648	13.448	0.97%
2013-09-18	0	14.36	14.32	14.40	14.12	14.52	1,911,906	27,383,191	14.323	13.28	13.24	13.31	13.06	13.42	2,067,864	13.242	-0.97%
2013-09-17	0	14.50	14.48	14.54	14.16	14.64	3,047,563	44,147,995	14.486	13.41	13.39	13.44	13.09	13.54	3,296,159	13.394	0.69%
2013-09-16	0	14.40	14.38	14.40	13.74	14.46	2,675,100	38,059,182	14.227	13.31	13.30	13.31	12.70	13.37	2,893,314	13.154	4.65%
2013-09-13	0	13.76	13.70	13.78	13.66	13.82	2,428,601	33,293,544	13.709	12.72	12.67	12.74	12.63	12.78	2,626,707	12.675	-0.58%
2013-09-12	0	13.84	13.72	13.82	13.60	13.86	2,889,000	39,644,204	13.723	12.80	12.69	12.78	12.57	12.81	3,124,662	12.688	0.29%
2013-09-11	0	13.80	13.76	13.84	13.70	13.84	4,711,297	64,895,683	13.775	12.76	12.72	12.80	12.67	12.80	5,095,608	12.736	0.15%
2013-09-10	0	13.78	13.74	13.82	13.70	13.98	4,647,989	63,996,729	13.769	12.74	12.70	12.78	12.67	12.93	5,027,136	12.730	-0.29%
2013-09-09	0	13.82	13.74	13.84	13.50	13.84	3,371,478	46,304,784	13.734	12.78	12.70	12.80	12.48	12.80	3,646,497	12.698	0.73%
2013-09-06	0	13.72	13.72	13.74	13.68	13.84	2,132,580	29,289,621	13.734	12.69	12.69	12.70	12.65	12.80	2,306,539	12.699	-0.72%
2013-09-05	0	13.82	13.74	13.84	13.64	13.84	2,376,513	32,665,419	13.745	12.78	12.70	12.80	12.61	12.80	2,570,370	12.708	0.44%
2013-09-04	0	13.76	13.72	13.76	13.38	13.80	5,495,370	75,179,620	13.681	12.72	12.69	12.72	12.37	12.76	5,943,639	12.649	-0.29%
2013-09-03	0	13.80	13.74	13.82	13.68	13.94	1,984,675	27,472,875	13.843	12.76	12.70	12.78	12.65	12.89	2,146,569	12.799	-0.72%
2013-09-02	0	13.90	13.86	13.90	13.50	14.14	5,087,517	69,589,944	13.679	12.85	12.81	12.85	12.48	13.07	5,502,517	12.647	2.51%
2013-08-30	0	13.56	13.56	13.64	12.86	13.64	9,067,621	120,665,423	13.307	12.54	12.54	12.61	11.89	12.61	9,807,287	12.304	4.15%
2013-08-29	0	13.02	13.00	13.02	12.98	14.12	11,852,932	156,971,220	13.243	12.04	12.02	12.04	12.00	13.06	12,819,802	12.244	-7.13%
2013-08-28	0	14.02	14.00	14.04	13.78	14.42	4,474,195	62,940,380	14.067	12.96	12.94	12.98	12.74	13.33	4,839,165	13.006	-0.43%
2013-08-27	0	14.08	14.02	14.08	10.50	14.64	4,282,533	59,717,819	13.945	13.02	12.96	13.02	9.708	13.54	4,631,869	12.893	-3.43%
2013-08-26	0	14.58	14.58	14.68	14.46	14.88	1,925,090	28,218,907	14.659	13.48	13.48	13.57	13.37	13.76	2,082,124	13.553	0.00%
2013-08-23	0	14.58	14.52	14.60	14.40	14.62	2,825,386	41,182,635	14.576	13.48	13.42	13.50	13.31	13.52	3,055,859	13.477	1.25%
2013-08-22	0	14.40	14.32	14.40	14.28	14.60	2,413,516	34,616,676	14.343	13.31	13.24	13.31	13.20	13.50	2,610,392	13.261	-1.23%
2013-08-21	0	14.58	14.56	14.58	14.30	14.68	5,260,000	76,315,327	14.509	13.48	13.46	13.48	13.22	13.57	5,689,070	13.414	1.67%
2013-08-20	0	14.34	14.30	14.42	14.16	15.14	8,721,720	126,012,901	14.448	13.26	13.22	13.33	13.09	14.00	9,433,170	13.358	-5.16%
2013-08-19	0	15.12	15.12	15.16	15.00	15.48	6,488,095	98,101,524	15.120	13.98	13.98	14.02	13.87	14.31	7,017,343	13.980	0.80%
2013-08-16	0	15.00	15.00	15.04	14.50	15.06	2,922,716	43,738,248	14.965	13.87	13.87	13.91	13.41	13.92	3,161,128	13.836	0.00%
2013-08-15	0	15.00	14.94	15.02	14.78	15.06	4,481,501	67,059,591	14.964	13.87	13.81	13.89	13.67	13.92	4,847,067	13.835	0.40%
2013-08-13	0	14.94	14.92	14.94	14.60	14.96	2,500,282	37,028,311	14.810	13.81	13.79	13.81	13.50	13.83	2,704,235	13.693	0.81%
2013-08-12	0	14.82	14.76	14.84	14.20	14.88	6,240,627	91,543,028	14.669	13.70	13.65	13.72	13.13	13.76	6,749,689	13.563	4.37%
2013-08-09	0	14.20	14.20	14.22	13.92	14.28	1,883,508	26,704,261	14.178	13.13	13.13	13.15	12.87	13.20	2,037,150	13.109	2.01%
2013-08-08	0	13.92	13.94	14.00	13.88	14.10	2,580,726	36,112,933	13.993	12.87	12.89	12.94	12.83	13.04	2,791,241	12.938	-1.14%
2013-08-07	0	14.08	14.08	14.10	14.04	14.36	3,895,148	54,987,955	14.117	13.02	13.02	13.04	12.98	13.28	4,212,884	13.052	-2.76%
2013-08-06	0	14.48	14.40	14.50	14.30	14.50	2,348,761	33,786,883	14.385	13.39	13.31	13.41	13.22	13.41	2,540,355	13.300	0.00%
2013-08-05	0	14.48	14.46	14.48	14.24	14.48	3,734,061	53,808,299	14.410	13.39	13.37	13.39	13.17	13.39	4,038,657	13.323	1.54%
2013-08-02	0	14.26	14.26	14.30	14.08	14.32	2,921,178	41,440,181	14.186	13.18	13.18	13.22	13.02	13.24	3,159,465	13.116	0.85%
2013-08-01	0	14.14	14.14	14.16	13.82	14.16	6,313,465	88,568,557	14.029	13.07	13.07	13.09	12.78	13.09	6,828,468	12.970	1.14%
2013-07-31	0	13.98	13.94	14.00	13.58	14.00	3,473,789	48,185,477	13.871	12.93	12.89	12.94	12.56	12.94	3,757,154	12.825	1.30%
2013-07-30	0	13.80	13.76	13.80	13.42	13.80	3,264,242	44,441,925	13.615	12.76	12.72	12.76	12.41	12.76	3,530,513	12.588	2.22%
2013-07-29	0	13.50	13.48	13.50	13.36	13.76	2,081,493	28,231,787	13.563	12.48	12.46	12.48	12.35	12.72	2,251,285	12.540	-1.32%
2013-07-26	0	13.68	13.66	13.70	13.40	13.70	4,843,748	65,206,071	13.462	12.65	12.63	12.67	12.39	12.67	5,238,863	12.447	2.09%
2013-07-25	0	13.40	13.38	13.46	13.30	13.46	1,842,177	24,631,307	13.371	12.39	12.37	12.44	12.30	12.44	1,992,447	12.362	0.30%
2013-07-24	0	13.36	13.34	13.40	13.14	13.68	3,196,844	42,408,573	13.266	12.35	12.33	12.39	12.15	12.65	3,457,618	12.265	-1.47%
2013-07-23	0	13.56	13.56	13.60	13.20	13.60	7,259,126	97,521,632	13.434	12.54	12.54	12.57	12.20	12.57	7,851,269	12.421	1.04%
2013-07-22	0	13.42	13.36	13.44	13.30	13.44	2,769,898	37,008,202	13.361	12.41	12.35	12.43	12.30	12.43	2,995,845	12.353	0.60%
2013-07-19	0	13.34	13.22	13.34	12.90	13.34	2,791,423	36,807,761	13.186	12.33	12.22	12.33	11.93	12.33	3,019,125	12.192	1.37%
2013-07-18	0	13.16	13.12	13.18	12.94	13.30	2,003,487	26,227,256	13.091	12.17	12.13	12.19	11.96	12.30	2,166,916	12.103	0.15%
2013-07-17	0	13.14	13.10	13.18	12.90	13.22	1,595,729	20,948,098	13.128	12.15	12.11	12.19	11.93	12.22	1,725,896	12.138	0.92%
2013-07-16	0	13.02	13.00	13.06	12.88	13.06	1,072,130	13,916,484	12.980	12.04	12.02	12.08	11.91	12.08	1,159,586	12.001	0.15%
2013-07-15	0	13.00	12.98	13.00	12.96	13.30	2,183,314	28,468,914	13.039	12.02	12.00	12.02	11.98	12.30	2,361,412	12.056	-0.15%
2013-07-12	0	13.02	13.00	13.06	12.62	13.06	5,469,000	70,484,624	12.888	12.04	12.02	12.08	11.67	12.08	5,915,118	11.916	2.52%
2013-07-11	0	12.70	12.70	12.72	12.20	12.72	3,450,321	43,146,832	12.505	11.74	11.74	11.76	11.28	11.76	3,731,771	11.562	5.13%
2013-07-10	0	12.08	12.10	12.14	11.94	12.36	2,679,986	32,379,690	12.082	11.17	11.19	11.22	11.04	11.43	2,898,598	11.171	-0.66%
2013-07-09	0	12.16	12.12	12.16	12.04	12.40	3,474,893	42,250,472	12.159	11.24	11.21	11.24	11.13	11.46	3,758,348	11.242	-1.46%
2013-07-08	0	12.34	12.32	12.40	12.06	12.50	2,860,080	35,159,319	12.293	11.41	11.39	11.46	11.15	11.56	3,093,383	11.366	-1.28%
2013-07-05	0	12.50	12.46	12.50	12.40	12.60	2,476,470	30,944,508	12.495	11.56	11.52	11.56	11.46	11.65	2,678,481	11.553	1.13%
2013-07-04	0	12.36	12.36	12.38	12.32	12.72	2,256,862	28,261,217	12.522	11.43	11.43	11.45	11.39	11.76	2,440,959	11.578	-2.83%
2013-07-03	0	12.72	12.62	12.74	12.44	12.90	6,109,843	77,206,161	12.636	11.76	11.67	11.78	11.50	11.93	6,608,236	11.683	-0.47%
2013-07-02	0	12.78	12.62	12.82	12.40	12.96	10,894,540	138,138,340	12.680	11.82	11.67	11.85	11.46	11.98	11,783,231	11.723	3.40%
2013-06-28	0	12.36	12.36	12.38	11.90	12.38	7,481,338	90,911,581	12.152	11.43	11.43	11.45	11.00	11.45	8,091,607	11.235	2.32%
2013-06-27	0	12.08	12.04	12.10	11.90	12.28	6,735,515	81,842,837	12.151	11.17	11.13	11.19	11.00	11.35	7,284,946	11.235	1.68%
2013-06-26	0	11.88	11.80	11.88	11.24	11.88	7,731,809	90,368,674	11.688	10.98	10.91	10.98	10.39	10.98	8,362,510	10.806	8.79%
2013-06-25	0	10.92	10.86	10.92	10.42	11.48	11,441,537	125,802,105	10.995	10.10	10.04	10.10	9.634	10.61	12,374,848	10.166	-5.37%
2013-06-24	0	11.54	11.52	11.62	11.50	12.20	5,717,659	67,532,782	11.811	10.67	10.65	10.74	10.63	11.28	6,184,061	10.920	-5.87%
2013-06-21	0	12.26	12.20	12.28	12.00	12.68	12,706,652	156,846,293	12.344	11.34	11.28	11.35	11.09	11.72	13,743,161	11.413	-3.92%
2013-06-20	0	12.76	12.72	12.78	12.66	13.26	5,356,331	68,739,434	12.833	11.80	11.76	11.82	11.71	12.26	5,793,259	11.865	-4.06%
2013-06-19	0	13.30	13.16	13.30	13.02	13.34	4,464,412	58,921,588	13.198	12.30	12.17	12.30	12.04	12.33	4,828,584	12.203	0.91%
2013-06-18	0	13.18	13.16	13.30	12.76	13.32	5,984,039	78,609,750	13.137	12.19	12.17	12.30	11.80	12.32	6,472,170	12.146	1.23%
2013-06-17	0	13.02	13.00	13.08	12.90	13.24	5,079,854	66,437,542	13.079	12.04	12.02	12.09	11.93	12.24	5,494,229	12.092	0.77%
2013-06-14	0	12.92	12.88	13.00	12.62	13.10	8,656,435	111,209,448	12.847	11.95	11.91	12.02	11.67	12.11	9,362,559	11.878	3.03%
2013-06-13	0	12.54	12.52	12.54	12.38	13.22	3,400,953	42,922,660	12.621	11.59	11.58	11.59	11.45	12.22	3,678,376	11.669	-1.26%
2013-06-11	0	12.70	12.68	12.74	12.62	13.36	5,139,056	66,743,455	12.988	11.74	11.72	11.78	11.67	12.35	5,558,260	12.008	-3.35%
2013-06-10	0	13.14	13.12	13.20	12.84	13.34	4,642,000	60,673,108	13.071	12.15	12.13	12.20	11.87	12.33	5,020,658	12.085	3.14%
2013-06-07	0	12.82	12.84	12.90	12.54	13.06	3,169,734	40,571,572	12.800	11.78	11.80	11.85	11.52	12.00	3,449,824	11.760	1.91%
2013-06-06	0	12.58	12.56	12.58	12.50	12.94	4,064,156	51,431,347	12.655	11.56	11.54	11.56	11.49	11.89	4,423,280	11.627	-3.68%
2013-06-05	0	13.06	13.00	13.06	12.90	13.32	4,358,235	56,755,616	13.023	12.00	11.94	12.00	11.85	12.24	4,743,345	11.965	-1.95%
2013-06-04	0	13.32	13.30	13.32	13.10	13.70	3,411,657	45,634,466	13.376	12.24	12.22	12.24	12.04	12.59	3,713,124	12.290	-1.62%
2013-06-03	0	13.54	13.52	13.62	13.46	13.82	4,259,454	58,423,126	13.716	12.44	12.42	12.51	12.37	12.70	4,635,836	12.603	-1.88%
2013-05-31	0	13.80	13.78	13.88	13.38	14.16	10,486,318	144,574,457	13.787	12.68	12.66	12.75	12.29	13.01	11,412,929	12.668	2.99%
2013-05-30	0	13.40	13.36	13.46	13.22	13.80	4,695,768	63,094,269	13.436	12.31	12.28	12.37	12.15	12.68	5,110,704	12.346	-3.32%
2013-05-29	0	13.86	13.76	13.86	13.70	14.14	4,621,475	64,528,273	13.963	12.73	12.64	12.73	12.59	12.99	5,029,846	12.829	0.43%
2013-05-28	0	13.80	13.78	13.86	13.06	13.94	5,086,513	69,317,967	13.628	12.68	12.66	12.73	12.00	12.81	5,535,977	12.521	4.86%
2013-05-27	0	13.16	13.14	13.16	12.98	13.48	5,277,730	69,252,823	13.122	12.09	12.07	12.09	11.93	12.39	5,744,091	12.056	-2.37%
2013-05-24	0	13.48	13.44	13.52	13.16	13.72	3,743,160	50,416,622	13.469	12.39	12.35	12.42	12.09	12.61	4,073,920	12.375	-0.44%
2013-05-23	0	13.54	13.52	13.66	13.52	13.86	5,912,833	81,406,420	13.768	12.44	12.42	12.55	12.42	12.73	6,435,314	12.650	-1.60%
2013-05-22	0	13.76	13.72	13.78	13.50	13.78	5,193,000	70,851,982	13.644	12.64	12.61	12.66	12.40	12.66	5,651,873	12.536	0.88%
2013-05-21	0	13.64	13.64	13.66	13.52	13.76	5,300,220	72,409,851	13.662	12.53	12.53	12.55	12.42	12.64	5,768,568	12.552	0.89%
2013-05-20	0	13.52	13.48	13.56	13.40	13.70	8,680,918	117,661,867	13.554	12.42	12.39	12.46	12.31	12.59	9,447,997	12.454	3.36%
2013-05-16	0	13.08	13.04	13.08	12.90	13.24	4,863,635	63,611,421	13.079	12.02	11.98	12.02	11.85	12.17	5,293,404	12.017	-0.46%
2013-05-15	0	13.14	13.12	13.14	12.84	13.16	2,227,007	29,084,833	13.060	12.07	12.05	12.07	11.80	12.09	2,423,794	12.000	1.23%
2013-05-14	0	12.98	12.92	13.00	12.80	13.20	3,760,679	48,619,879	12.929	11.93	11.87	11.94	11.76	12.13	4,092,987	11.879	-0.31%
2013-05-13	0	13.02	13.02	13.06	12.92	13.38	4,227,383	55,055,398	13.024	11.96	11.96	12.00	11.87	12.29	4,600,931	11.966	-2.25%
2013-05-10	0	13.32	13.30	13.36	13.24	13.42	3,100,261	41,334,206	13.333	12.24	12.22	12.28	12.17	12.33	3,374,212	12.250	0.60%
2013-05-09	0	13.24	13.20	13.22	13.02	13.66	4,821,065	63,995,510	13.274	12.17	12.13	12.15	11.96	12.55	5,247,073	12.196	-3.36%
2013-05-08	0	13.70	13.66	13.70	13.42	13.90	4,646,600	63,763,826	13.723	12.59	12.55	12.59	12.33	12.77	5,057,191	12.609	2.09%
2013-05-07	0	13.42	13.44	13.50	13.40	14.04	6,265,312	85,423,449	13.634	12.33	12.35	12.40	12.31	12.90	6,818,939	12.527	-4.69%
2013-05-06	0	14.08	14.06	14.08	13.60	14.36	6,385,229	89,542,536	14.023	12.94	12.92	12.94	12.50	13.19	6,949,452	12.885	3.38%
2013-05-03	0	13.62	13.60	13.62	13.60	13.90	2,393,922	32,956,958	13.767	12.51	12.50	12.51	12.50	12.77	2,605,458	12.649	-1.16%
2013-05-02	0	13.78	13.74	13.76	13.58	13.84	2,701,180	37,073,507	13.725	12.66	12.62	12.64	12.48	12.72	2,939,867	12.611	-0.58%
2013-04-30	0	13.86	13.74	13.86	13.60	13.90	2,629,600	36,200,923	13.767	12.73	12.62	12.73	12.50	12.77	2,861,962	12.649	1.32%
2013-04-29	0	13.68	13.66	13.68	13.38	13.68	1,530,301	20,823,310	13.607	12.57	12.55	12.57	12.29	12.57	1,665,524	12.503	1.79%
2013-04-26	0	13.44	13.42	13.46	13.32	13.82	5,838,169	78,710,607	13.482	12.35	12.33	12.37	12.24	12.70	6,354,052	12.387	-1.03%
2013-04-25	0	13.58	13.54	13.58	13.50	13.96	3,017,018	41,423,762	13.730	12.48	12.44	12.48	12.40	12.83	3,283,613	12.615	-2.44%
2013-04-24	0	13.92	13.92	13.94	13.58	13.98	3,827,459	52,897,291	13.821	12.79	12.79	12.81	12.48	12.84	4,165,668	12.698	1.46%
2013-04-23	0	13.72	13.62	13.80	13.26	13.86	4,847,807	65,731,378	13.559	12.61	12.51	12.68	12.18	12.73	5,276,178	12.458	-1.86%
2013-04-22	0	13.98	13.96	13.98	13.18	14.08	8,874,029	122,787,712	13.837	12.84	12.83	12.84	12.11	12.94	9,658,172	12.713	5.27%
2013-04-19	0	13.28	13.28	13.30	12.38	13.40	10,449,234	136,553,426	13.068	12.20	12.20	12.22	11.37	12.31	11,372,569	12.007	5.56%
2013-04-18	0	12.58	12.56	12.60	12.50	13.02	4,898,522	62,085,354	12.674	11.56	11.54	11.58	11.49	11.96	5,331,374	11.645	-2.33%
2013-04-17	0	12.88	12.86	12.94	12.82	13.04	4,165,245	53,780,046	12.912	11.83	11.82	11.89	11.78	11.98	4,533,302	11.863	-1.08%
2013-04-16	0	13.02	13.00	13.08	12.70	13.32	7,409,261	97,041,886	13.097	11.96	11.94	12.02	11.67	12.24	8,063,972	12.034	2.04%
2013-04-15	0	12.76	12.74	12.80	12.50	12.88	2,500,177	31,931,515	12.772	11.72	11.71	11.76	11.49	11.83	2,721,102	11.735	0.31%
2013-04-12	0	12.72	12.72	12.76	12.50	12.80	2,782,261	35,331,041	12.699	11.69	11.69	11.72	11.49	11.76	3,028,112	11.668	0.95%
2013-04-11	0	12.60	12.60	12.64	12.42	12.64	2,292,426	28,845,707	12.583	11.58	11.58	11.61	11.41	11.61	2,494,994	11.561	0.32%
2013-04-10	0	12.56	12.52	12.60	12.28	12.66	3,217,064	40,188,782	12.492	11.54	11.50	11.58	11.28	11.63	3,501,336	11.478	-0.16%
2013-04-09	0	12.58	12.58	12.64	12.20	12.68	4,031,895	50,476,602	12.519	11.56	11.56	11.61	11.21	11.65	4,388,169	11.503	1.45%
2013-04-08	0	12.40	12.40	12.44	12.30	12.70	4,044,304	50,294,986	12.436	11.39	11.39	11.43	11.30	11.67	4,401,674	11.426	-0.80%
2013-04-05	0	12.50	12.50	12.54	12.22	12.80	7,681,532	95,604,721	12.446	11.49	11.49	11.52	11.23	11.76	8,360,302	11.436	-0.79%
2013-04-03	0	12.60	12.60	12.68	12.34	12.82	3,774,261	47,773,342	12.658	11.58	11.58	11.65	11.34	11.78	4,107,769	11.630	-0.94%
2013-04-02	0	12.72	12.64	12.74	12.12	12.78	5,450,234	68,250,286	12.523	11.69	11.61	11.71	11.14	11.74	5,931,838	11.506	2.75%
2013-03-28	0	12.38	12.38	12.44	11.98	12.44	6,301,428	76,633,560	12.161	11.37	11.37	11.43	11.01	11.43	6,858,246	11.174	1.64%
2013-03-27	0	12.18	12.16	12.18	12.12	12.54	4,207,503	51,574,611	12.258	11.19	11.17	11.19	11.14	11.52	4,579,294	11.263	-1.93%
2013-03-26	0	12.42	12.42	12.44	12.18	12.50	4,161,596	51,412,787	12.354	11.41	11.41	11.43	11.19	11.49	4,529,331	11.351	0.98%
2013-03-25	0	12.30	12.26	12.28	12.14	12.80	4,429,305	54,381,218	12.278	11.30	11.26	11.28	11.15	11.76	4,820,695	11.281	-2.23%
2013-03-22	0	12.58	12.42	12.54	12.10	12.78	7,262,178	90,280,119	12.432	11.56	11.41	11.52	11.12	11.74	7,903,892	11.422	0.64%
2013-03-21	0	12.50	12.48	12.54	12.44	13.18	11,931,576	153,702,728	12.882	11.49	11.47	11.52	11.43	12.11	12,985,896	11.836	-0.48%
2013-03-20	0	12.56	12.50	12.58	12.00	12.68	13,665,321	169,711,389	12.419	11.54	11.49	11.56	11.03	11.65	14,872,841	11.411	7.17%
2013-03-19	0	11.72	11.68	11.74	11.60	12.06	14,408,311	170,284,523	11.819	10.77	10.73	10.79	10.66	11.08	15,681,485	10.859	3.72%
2013-03-18	0	11.30	11.30	11.34	11.12	11.46	12,772,605	143,785,380	11.257	10.38	10.38	10.42	10.22	10.53	13,901,242	10.343	0.71%
2013-03-15	0	11.22	11.20	11.22	11.18	11.92	22,159,813	254,111,722	11.467	10.31	10.29	10.31	10.27	10.95	24,117,939	10.536	-5.71%
2013-03-14	0	11.90	11.88	11.90	11.42	11.98	11,516,575	135,152,941	11.736	10.93	10.92	10.93	10.49	11.01	12,534,224	10.783	0.68%
2013-03-13	0	11.82	11.88	11.92	11.26	12.14	20,994,606	244,069,249	11.625	10.86	10.92	10.95	10.35	11.15	22,849,770	10.681	-2.64%
2013-03-12	0	12.14	12.12	12.14	12.06	12.92	13,493,328	168,250,336	12.469	11.15	11.14	11.15	11.08	11.87	14,685,650	11.457	-5.30%
2013-03-11	0	12.82	12.74	12.82	12.60	13.56	7,739,699	101,114,798	13.064	11.78	11.71	11.78	11.58	12.46	8,423,609	12.004	-5.04%
2013-03-08	0	13.50	13.42	13.50	13.36	13.56	4,912,751	66,331,623	13.502	12.40	12.33	12.40	12.28	12.46	5,346,861	12.406	-1.32%
2013-03-07	0	13.68	13.62	13.70	13.52	13.88	4,864,433	66,852,374	13.743	12.57	12.51	12.59	12.42	12.75	5,294,273	12.627	0.15%
2013-03-06	0	13.66	13.66	13.68	13.60	13.86	2,730,548	37,472,013	13.723	12.55	12.55	12.57	12.50	12.73	2,971,830	12.609	1.04%
2013-03-05	0	13.52	13.42	13.58	13.30	13.70	4,834,782	65,202,225	13.486	12.42	12.33	12.48	12.22	12.59	5,262,002	12.391	0.90%
2013-03-04	0	13.40	13.34	13.36	13.14	13.50	5,089,937	68,137,648	13.387	12.31	12.26	12.28	12.07	12.40	5,539,703	12.300	-1.03%
2013-03-01	0	13.54	13.54	13.56	13.50	14.00	5,435,728	73,965,715	13.607	12.44	12.44	12.46	12.40	12.86	5,916,050	12.503	-3.29%
2013-02-28	0	14.00	13.90	14.00	13.48	14.16	7,765,366	107,694,607	13.869	12.86	12.77	12.86	12.39	13.01	8,451,544	12.743	2.49%
2013-02-27	0	13.66	13.64	13.74	13.00	13.74	4,351,205	58,110,061	13.355	12.55	12.53	12.62	11.94	12.62	4,735,694	12.271	3.64%
2013-02-26	0	13.18	13.08	13.20	13.02	13.68	4,744,877	63,013,643	13.280	12.11	12.02	12.13	11.96	12.57	5,164,153	12.202	-1.64%
2013-02-25	0	13.40	13.34	13.52	13.02	14.08	8,390,890	112,209,618	13.373	12.31	12.26	12.42	11.96	12.94	9,132,341	12.287	-4.01%
2013-02-22	0	13.96	13.84	13.98	13.12	13.98	6,720,319	91,672,278	13.641	12.83	12.72	12.84	12.05	12.84	7,314,152	12.534	4.49%
2013-02-21	0	13.36	13.32	13.38	12.86	13.38	4,889,695	64,059,221	13.101	12.28	12.24	12.29	11.82	12.29	5,321,767	12.037	0.45%
2013-02-20	0	13.30	13.30	13.38	13.18	13.50	7,661,527	102,490,766	13.377	12.22	12.22	12.29	12.11	12.40	8,338,529	12.291	1.84%
2013-02-19	0	13.06	13.00	13.06	12.98	13.80	6,994,326	91,903,470	13.140	12.00	11.94	12.00	11.93	12.68	7,612,372	12.073	-4.81%
2013-02-18	0	13.72	13.64	13.74	13.62	14.30	6,416,579	89,159,707	13.895	12.61	12.53	12.62	12.51	13.14	6,983,573	12.767	-2.56%
2013-02-15	0	14.08	14.04	14.10	13.82	14.30	3,967,868	55,850,711	14.076	12.94	12.90	12.96	12.70	13.14	4,318,484	12.933	-1.54%
2013-02-14	0	14.30	14.24	14.32	13.48	14.32	4,623,850	64,469,623	13.943	13.14	13.08	13.16	12.39	13.16	5,032,431	12.811	7.68%
2013-02-08	0	13.28	13.20	13.22	13.20	13.74	5,308,972	71,281,868	13.427	12.20	12.13	12.15	12.13	12.62	5,778,093	12.337	-1.04%
2013-02-07	0	13.42	13.40	13.44	13.24	13.52	5,041,737	67,391,149	13.367	12.33	12.31	12.35	12.17	12.42	5,487,244	12.281	0.00%
2013-02-06	0	13.42	13.40	13.42	13.28	13.42	3,961,334	52,882,976	13.350	12.33	12.31	12.33	12.20	12.33	4,311,373	12.266	1.67%
2013-02-05	0	13.20	13.16	13.26	13.14	13.44	4,082,613	54,359,780	13.315	12.13	12.09	12.18	12.07	12.35	4,443,368	12.234	-2.22%
2013-02-04	0	13.50	13.46	13.50	13.30	13.60	5,405,509	72,744,223	13.457	12.40	12.37	12.40	12.22	12.50	5,883,161	12.365	0.45%
2013-02-01	0	13.44	13.38	13.44	12.92	13.48	6,902,472	91,196,582	13.212	12.35	12.29	12.35	11.87	12.39	7,512,401	12.139	4.02%
2013-01-31	0	12.92	12.90	12.96	12.76	13.10	6,005,711	77,395,805	12.887	11.87	11.85	11.91	11.72	12.04	6,536,399	11.841	-0.31%
2013-01-30	0	12.96	12.92	12.98	12.66	13.04	5,473,997	70,360,716	12.854	11.91	11.87	11.93	11.63	11.98	5,957,700	11.810	2.21%
2013-01-29	0	12.68	12.68	12.70	12.58	13.28	3,586,328	45,807,613	12.773	11.65	11.65	11.67	11.56	12.20	3,903,230	11.736	-2.31%
2013-01-28	0	12.98	12.88	12.90	12.18	13.10	13,069,449	166,811,063	12.763	11.93	11.83	11.85	11.19	12.04	14,224,316	11.727	4.68%
2013-01-25	0	12.40	12.38	12.40	12.16	12.50	10,255,089	126,842,558	12.369	11.39	11.37	11.39	11.17	11.49	11,161,268	11.365	1.64%
2013-01-24	0	12.20	12.20	12.26	12.02	12.36	1,662,877	20,290,537	12.202	11.21	11.21	11.26	11.04	11.36	1,809,815	11.211	0.33%
2013-01-23	0	12.16	12.14	12.16	12.08	12.46	7,340,271	89,448,387	12.186	11.17	11.15	11.17	11.10	11.45	7,988,886	11.197	-1.62%
2013-01-22	0	12.36	12.30	12.38	12.00	12.38	4,359,856	53,024,148	12.162	11.36	11.30	11.37	11.03	11.37	4,745,110	11.174	-0.32%
2013-01-21	0	12.40	12.38	12.40	11.80	12.40	7,250,051	88,307,917	12.180	11.39	11.37	11.39	10.84	11.39	7,890,693	11.191	4.91%
2013-01-18	0	11.82	11.78	11.82	11.60	11.86	3,279,651	38,615,532	11.774	10.86	10.82	10.86	10.66	10.90	3,569,454	10.818	1.55%
2013-01-17	0	11.64	11.62	11.66	11.42	11.76	3,554,311	41,233,647	11.601	10.69	10.68	10.71	10.49	10.81	3,868,384	10.659	-0.17%
2013-01-16	0	11.66	11.62	11.70	11.52	11.70	2,303,449	26,734,818	11.606	10.71	10.68	10.75	10.58	10.75	2,506,991	10.664	0.87%
2013-01-15	0	11.56	11.54	11.62	11.42	11.80	4,223,414	48,765,861	11.547	10.62	10.60	10.68	10.49	10.84	4,596,611	10.609	-1.20%
2013-01-14	0	11.70	11.68	11.70	11.38	11.72	2,872,538	33,188,848	11.554	10.75	10.73	10.75	10.46	10.77	3,126,367	10.616	3.17%
2013-01-11	0	11.34	11.32	11.36	11.22	11.48	7,143,256	80,965,778	11.335	10.42	10.40	10.44	10.31	10.55	7,774,462	10.414	0.53%
2013-01-10	0	11.28	11.26	11.34	11.10	11.90	6,373,279	72,787,309	11.421	10.36	10.35	10.42	10.20	10.93	6,936,446	10.493	-2.93%
2013-01-09	0	11.62	11.60	11.68	11.58	12.12	5,690,484	67,284,458	11.824	10.68	10.66	10.73	10.64	11.14	6,193,317	10.864	-4.13%
2013-01-08	0	12.12	12.08	12.16	12.02	12.50	2,730,945	33,275,282	12.185	11.14	11.10	11.17	11.04	11.49	2,972,262	11.195	0.00%
2013-01-07	0	12.12	12.10	12.18	11.96	12.20	1,438,552	17,322,873	12.042	11.14	11.12	11.19	10.99	11.21	1,565,668	11.064	-0.16%
2013-01-04	0	12.14	12.08	12.16	11.86	12.30	3,942,251	47,367,775	12.015	11.15	11.10	11.17	10.90	11.30	4,290,603	11.040	-2.57%
2013-01-03	0	12.46	12.44	12.48	11.98	12.50	4,162,914	50,950,719	12.239	11.45	11.43	11.47	11.01	11.49	4,530,765	11.246	3.32%
2013-01-02	0	12.06	12.06	12.10	11.38	12.10	4,814,941	56,904,061	11.818	11.08	11.08	11.12	10.46	11.12	5,240,408	10.859	6.35%
2012-12-31	0	11.34	11.32	11.38	11.28	11.48	1,872,722	21,240,428	11.342	10.42	10.40	10.46	10.36	10.55	2,038,203	10.421	-0.53%
2012-12-28	0	11.40	11.36	11.38	11.32	11.88	2,395,750	27,523,215	11.488	10.47	10.44	10.46	10.40	10.92	2,607,448	10.556	-3.39%
2012-12-27	0	11.80	11.78	11.80	11.40	11.88	3,933,061	45,987,251	11.693	10.84	10.82	10.84	10.47	10.92	4,280,601	10.743	3.51%
2012-12-24	0	11.40	11.38	11.40	11.34	11.76	2,792,218	31,924,315	11.433	10.47	10.46	10.47	10.42	10.81	3,038,949	10.505	-1.38%
2012-12-21	0	11.56	11.54	11.62	11.18	11.80	5,134,842	58,501,521	11.393	10.62	10.60	10.68	10.27	10.84	5,588,576	10.468	-0.17%
2012-12-20	0	11.58	11.56	11.60	11.24	11.78	4,028,483	46,038,399	11.428	10.64	10.62	10.66	10.33	10.82	4,384,455	10.500	-1.70%
2012-12-19	0	11.78	11.74	11.80	11.40	11.80	4,831,145	55,875,907	11.566	10.82	10.79	10.84	10.47	10.84	5,258,044	10.627	2.08%
2012-12-18	0	11.54	11.52	11.54	11.34	11.60	4,480,033	51,559,129	11.509	10.60	10.58	10.60	10.42	10.66	4,875,906	10.574	-0.35%
2012-12-17	0	11.58	11.54	11.56	11.42	11.80	3,282,626	37,929,450	11.555	10.64	10.60	10.62	10.49	10.84	3,572,691	10.616	-1.03%
2012-12-14	0	11.70	11.62	11.70	11.32	11.80	3,639,475	42,074,608	11.561	10.75	10.68	10.75	10.40	10.84	3,961,073	10.622	1.92%
2012-12-13	0	11.48	11.42	11.48	11.30	11.78	2,510,620	28,833,497	11.485	10.55	10.49	10.55	10.38	10.82	2,732,468	10.552	-2.71%
2012-12-12	0	11.80	11.72	11.80	11.60	11.88	1,438,647	16,913,982	11.757	10.84	10.77	10.84	10.66	10.92	1,565,771	10.802	-0.17%
2012-12-11	0	11.82	11.74	11.82	11.50	11.82	2,187,716	25,565,788	11.686	10.86	10.79	10.86	10.57	10.86	2,381,031	10.737	2.07%
2012-12-10	0	11.58	11.58	11.60	11.52	12.00	2,156,104	25,181,898	11.679	10.64	10.64	10.66	10.58	11.03	2,346,626	10.731	0.17%
2012-12-07	0	11.56	11.56	11.64	11.24	11.76	4,610,246	53,037,007	11.504	10.62	10.62	10.69	10.33	10.81	5,017,625	10.570	-0.17%
2012-12-06	0	11.58	11.58	11.60	11.30	12.00	5,919,300	68,924,588	11.644	10.64	10.64	10.66	10.38	11.03	6,442,352	10.699	1.94%
2012-12-05	0	11.36	11.36	11.40	10.62	11.50	8,453,786	94,617,862	11.192	10.44	10.44	10.47	9.758	10.57	9,200,795	10.284	7.37%
2012-12-04	0	10.58	10.52	10.58	10.42	10.80	4,614,464	48,910,236	10.599	9.721	9.666	9.721	9.574	9.923	5,022,216	9.7388	-0.75%
2012-12-03	0	10.66	10.64	10.66	10.54	10.74	4,112,528	43,930,424	10.682	9.795	9.776	9.795	9.684	9.868	4,475,927	9.8148	0.19%
2012-11-30	0	10.64	10.58	10.66	10.32	10.66	4,349,466	45,715,021	10.511	9.776	9.721	9.795	9.482	9.795	4,733,802	9.6571	2.11%
2012-11-29	0	10.42	10.40	10.42	10.16	10.50	4,592,626	47,351,620	10.310	9.574	9.556	9.574	9.335	9.648	4,998,448	9.4733	0.00%
2012-11-28	0	10.42	10.40	10.44	10.24	10.44	2,287,640	23,632,850	10.331	9.574	9.556	9.592	9.409	9.592	2,489,785	9.4919	0.19%
2012-11-27	0	10.40	10.38	10.42	10.34	10.58	2,828,506	29,634,693	10.477	9.556	9.537	9.574	9.500	9.721	3,078,444	9.6265	-1.52%
2012-11-26	0	10.56	10.52	10.56	10.26	10.58	3,414,516	35,716,211	10.460	9.703	9.666	9.703	9.427	9.721	3,716,236	9.6109	2.33%
2012-11-23	0	10.32	10.26	10.32	10.18	10.32	3,033,097	31,057,517	10.240	9.482	9.427	9.482	9.353	9.482	3,301,113	9.4082	-0.58%
2012-11-22	0	10.38	10.32	10.38	10.10	10.40	3,093,891	31,696,894	10.245	9.537	9.482	9.537	9.280	9.556	3,367,279	9.4132	1.57%
2012-11-21	0	10.22	10.20	10.28	10.02	10.42	4,680,664	48,042,339	10.264	9.390	9.372	9.445	9.206	9.574	5,094,265	9.4307	2.00%
2012-11-20	0	10.02	9.990	10.00	9.980	10.18	3,477,269	34,834,801	10.018	9.206	9.179	9.188	9.170	9.353	3,784,534	9.2045	0.60%
2012-11-19	0	9.960	9.960	9.980	9.900	10.26	8,187,128	81,955,348	10.010	9.151	9.151	9.170	9.096	9.427	8,910,574	9.1975	-2.35%
2012-11-16	0	10.20	10.16	10.20	10.16	10.86	10,836,449	112,208,193	10.355	9.372	9.335	9.372	9.335	9.978	11,793,999	9.5140	-6.42%
2012-11-15	0	10.90	10.88	10.90	10.60	10.96	5,493,471	59,312,446	10.797	10.02	9.997	10.02	9.739	10.07	5,978,895	9.9203	2.44%
2012-11-14	0	10.64	10.64	10.68	10.38	11.10	6,952,429	74,800,647	10.759	9.776	9.776	9.813	9.537	10.20	7,566,772	9.8854	2.11%
2012-11-13	0	10.42	10.40	10.44	10.22	10.48	1,470,901	15,198,228	10.333	9.574	9.556	9.592	9.390	9.629	1,600,875	9.4937	0.97%
2012-11-12	0	10.32	10.30	10.36	10.28	10.80	5,820,226	60,945,112	10.471	9.482	9.464	9.519	9.445	9.923	6,334,524	9.6211	0.00%
2012-11-09	0	10.32	10.28	10.32	10.22	10.48	3,193,904	33,032,474	10.342	9.482	9.445	9.482	9.390	9.629	3,476,130	9.5027	-1.15%
2012-11-08	0	10.44	10.44	10.46	10.16	10.46	6,386,610	66,494,789	10.412	9.592	9.592	9.611	9.335	9.611	6,950,955	9.5663	1.75%
2012-11-07	0	10.26	10.24	10.30	10.16	10.50	4,644,011	47,815,377	10.296	9.427	9.409	9.464	9.335	9.648	5,054,374	9.4602	-1.91%
2012-11-06	0	10.46	10.42	10.44	10.16	10.48	4,741,313	48,997,885	10.334	9.611	9.574	9.592	9.335	9.629	5,160,274	9.4952	0.58%
2012-11-05	0	10.40	10.36	10.40	10.20	10.66	5,921,311	61,392,874	10.368	9.556	9.519	9.556	9.372	9.795	6,444,541	9.5263	-0.76%
2012-11-02	0	10.48	10.46	10.48	10.24	10.50	7,030,742	73,136,827	10.402	9.629	9.611	9.629	9.409	9.648	7,652,005	9.5579	3.56%
2012-11-01	0	10.12	10.08	10.14	9.780	10.14	8,849,370	88,653,428	10.018	9.298	9.262	9.317	8.986	9.317	9,631,334	9.2047	2.12%
2012-10-31	0	9.910	9.900	9.910	9.230	9.940	13,125,642	126,877,947	9.6664	9.105	9.096	9.105	8.481	9.133	14,285,474	8.8816	6.90%
2012-10-30	0	9.270	9.240	9.260	9.190	9.400	1,133,534	10,517,011	9.2781	8.517	8.490	8.508	8.444	8.637	1,233,697	8.5248	0.11%
2012-10-29	0	9.260	9.260	9.280	9.100	9.700	8,903,795	84,137,890	9.4497	8.508	8.508	8.527	8.361	8.912	9,690,569	8.6825	-2.53%
2012-10-26	0	9.500	9.470	9.500	9.380	9.600	11,504,040	109,274,040	9.4988	8.729	8.701	8.729	8.618	8.821	12,520,581	8.7276	1.60%
2012-10-25	0	9.350	9.330	9.350	9.220	9.400	6,912,268	64,423,309	9.3201	8.591	8.573	8.591	8.471	8.637	7,523,063	8.5634	1.63%
2012-10-24	0	9.200	9.200	9.220	9.160	9.260	9,069,818	83,504,938	9.2069	8.453	8.453	8.471	8.416	8.508	9,871,262	8.4594	-0.97%
2012-10-22	0	9.290	9.280	9.290	9.210	9.420	6,490,027	60,326,606	9.2953	8.536	8.527	8.536	8.462	8.655	7,063,511	8.5406	0.00%
2012-10-19	0	9.290	9.290	9.300	9.240	9.430	10,833,006	101,272,738	9.3485	8.536	8.536	8.545	8.490	8.664	11,790,252	8.5895	0.32%
2012-10-18	0	9.260	9.250	9.270	8.980	9.270	8,351,842	76,459,653	9.1548	8.508	8.499	8.517	8.251	8.517	9,089,843	8.4115	2.09%
2012-10-17	0	9.070	9.060	9.070	8.950	9.070	6,807,639	61,261,271	8.9989	8.334	8.324	8.334	8.223	8.334	7,409,188	8.2683	1.91%
2012-10-16	0	8.900	8.890	8.900	8.810	8.960	2,293,872	20,395,928	8.8915	8.177	8.168	8.177	8.095	8.233	2,496,567	8.1696	0.79%
2012-10-15	0	8.830	8.820	8.860	8.800	8.990	1,622,739	14,355,298	8.8463	8.113	8.104	8.141	8.086	8.260	1,766,130	8.1281	-1.67%
2012-10-12	0	8.980	8.950	8.990	8.890	8.990	2,218,643	19,839,741	8.9423	8.251	8.223	8.260	8.168	8.260	2,414,691	8.2163	1.01%
2012-10-11	0	8.890	8.860	8.900	8.810	8.970	1,957,550	17,422,833	8.9003	8.168	8.141	8.177	8.095	8.242	2,130,527	8.1777	0.91%
2012-10-10	0	8.810	8.800	8.840	8.790	8.890	2,682,869	23,680,089	8.8264	8.095	8.086	8.122	8.076	8.168	2,919,938	8.1098	-1.45%
2012-10-09	0	8.940	8.900	8.950	8.890	9.000	2,022,572	18,111,024	8.9545	8.214	8.177	8.223	8.168	8.269	2,201,294	8.2274	0.22%
2012-10-08	0	8.920	8.900	8.930	8.810	9.000	2,060,000	18,327,850	8.8970	8.196	8.177	8.205	8.095	8.269	2,242,030	8.1747	-0.34%
2012-10-05	0	8.950	8.940	8.950	8.930	9.000	1,554,389	13,922,762	8.9571	8.223	8.214	8.223	8.205	8.269	1,691,741	8.2298	-0.33%
2012-10-04	0	8.980	8.940	8.980	8.930	9.040	3,467,496	31,082,636	8.9640	8.251	8.214	8.251	8.205	8.306	3,773,897	8.2362	0.11%
2012-10-03	0	8.970	8.950	9.000	8.750	9.100	2,826,469	25,424,955	8.9953	8.242	8.223	8.269	8.040	8.361	3,076,227	8.2650	-0.22%
2012-09-28	0	8.990	8.990	9.000	8.900	9.010	4,175,358	37,548,285	8.9928	8.260	8.260	8.269	8.177	8.278	4,544,309	8.2627	0.11%
2012-09-27	0	8.980	8.970	8.990	8.870	8.990	1,185,947	10,610,118	8.9465	8.251	8.242	8.260	8.150	8.260	1,290,742	8.2202	0.90%
2012-09-26	0	8.900	8.880	8.920	8.840	8.980	4,513,763	40,279,585	8.9237	8.177	8.159	8.196	8.122	8.251	4,912,616	8.1992	-1.11%
2012-09-25	0	9.000	8.990	9.000	8.830	9.000	2,350,336	21,018,448	8.9427	8.269	8.260	8.269	8.113	8.269	2,558,021	8.2167	0.00%
2012-09-24	0	9.000	8.970	9.000	8.900	9.190	9,241,296	83,021,692	8.9838	8.269	8.242	8.269	8.177	8.444	10,057,892	8.2544	0.56%
2012-09-21	0	8.950	8.900	8.940	8.860	8.970	1,660,934	14,823,526	8.9248	8.223	8.177	8.214	8.141	8.242	1,807,701	8.2002	1.94%
2012-09-20	0	8.780	8.770	8.800	8.730	9.000	4,729,000	41,686,595	8.8151	8.067	8.058	8.086	8.021	8.269	5,146,873	8.0994	-2.44%
2012-09-19	0	9.000	8.980	9.000	8.970	9.000	4,382,344	39,398,302	8.9902	8.269	8.251	8.269	8.242	8.269	4,769,585	8.2603	0.11%
2012-09-18	0	8.990	8.980	8.990	8.950	9.100	2,093,578	18,894,629	9.0250	8.260	8.251	8.260	8.223	8.361	2,278,575	8.2923	-1.21%
2012-09-17	0	9.100	9.090	9.100	9.010	9.180	5,555,816	50,525,681	9.0942	8.361	8.352	8.361	8.278	8.435	6,046,749	8.3558	0.78%
2012-09-14	0	9.030	9.060	9.080	8.960	9.200	5,892,921	53,237,700	9.0342	8.297	8.324	8.343	8.233	8.453	6,413,642	8.3007	0.33%
2012-09-13	0	9.000	8.990	9.000	8.950	9.090	1,754,491	15,822,451	9.0183	8.269	8.260	8.269	8.223	8.352	1,909,525	8.2861	-0.11%
2012-09-12	0	9.010	8.990	9.000	8.990	9.180	2,887,878	26,033,789	9.0149	8.278	8.260	8.269	8.260	8.435	3,143,062	8.2829	-0.77%
2012-09-11	0	9.080	9.050	9.080	9.020	9.210	6,089,489	55,302,746	9.0817	8.343	8.315	8.343	8.288	8.462	6,627,580	8.3443	0.44%
2012-09-10	0	9.040	9.000	9.030	9.000	9.260	2,487,000	22,589,260	9.0829	8.306	8.269	8.297	8.269	8.508	2,706,761	8.3455	-0.11%
2012-09-07	0	9.050	9.000	9.050	8.780	9.060	2,523,396	22,686,901	8.9906	8.315	8.269	8.315	8.067	8.324	2,746,373	8.2607	0.78%
2012-09-06	0	8.980	8.930	8.940	8.930	9.050	1,427,004	12,838,061	8.9965	8.251	8.205	8.214	8.205	8.315	1,553,100	8.2661	-0.22%
2012-09-05	0	9.000	8.990	9.000	8.900	9.030	1,706,343	15,342,506	8.9915	8.269	8.260	8.269	8.177	8.297	1,857,122	8.2614	0.78%
2012-09-04	0	8.930	8.860	8.930	8.730	9.020	1,856,406	16,395,225	8.8317	8.205	8.141	8.205	8.021	8.288	2,020,445	8.1147	-0.56%
2012-09-03	0	8.980	8.980	9.010	8.980	9.130	1,958,261	17,697,221	9.0372	8.251	8.251	8.278	8.251	8.389	2,131,300	8.3035	-1.64%
2012-08-31	0	9.130	9.100	9.150	8.960	9.200	3,856,796	35,142,653	9.1119	8.389	8.361	8.407	8.233	8.453	4,197,597	8.3721	2.47%
2012-08-30	0	8.910	8.910	8.920	8.800	9.000	825,886	7,398,104	8.9578	8.187	8.187	8.196	8.086	8.269	898,864	8.2305	0.34%
2012-08-29	0	8.880	8.850	8.880	8.680	8.900	3,096,626	27,340,488	8.8291	8.159	8.131	8.159	7.975	8.177	3,370,256	8.1123	1.25%
2012-08-28	0	8.770	8.740	8.780	8.610	8.910	1,945,304	17,060,511	8.7701	8.058	8.030	8.067	7.911	8.187	2,117,199	8.0581	-0.90%
2012-08-27	0	8.850	8.810	8.850	8.750	9.000	1,213,800	10,756,557	8.8619	8.131	8.095	8.131	8.040	8.269	1,321,056	8.1424	-1.45%
2012-08-24	0	8.980	8.970	9.000	8.950	9.180	3,339,045	30,196,996	9.0436	8.251	8.242	8.269	8.223	8.435	3,634,096	8.3094	-0.88%
2012-08-23	0	9.060	9.040	9.060	9.000	9.400	8,173,811	75,069,628	9.1842	8.324	8.306	8.324	8.269	8.637	8,896,080	8.4385	-0.98%
2012-08-22	0	9.150	9.120	9.150	9.000	9.270	13,013,087	119,164,546	9.1573	8.407	8.380	8.407	8.269	8.517	14,162,973	8.4138	4.10%
2012-08-21	0	8.790	8.760	8.790	8.590	8.850	2,737,761	24,006,509	8.7687	8.076	8.049	8.076	7.893	8.131	2,979,680	8.0567	2.69%
2012-08-20	0	8.560	8.510	8.560	8.270	8.580	4,002,000	33,786,186	8.4423	7.865	7.819	7.865	7.599	7.883	4,355,632	7.7569	1.78%
2012-08-17	0	8.410	8.390	8.400	8.220	8.490	7,132,727	59,704,743	8.3705	7.727	7.709	7.718	7.553	7.801	7,763,002	7.6909	2.31%
2012-08-16	0	8.220	8.200	8.210	8.140	8.600	11,252,357	92,924,945	8.2583	7.553	7.534	7.543	7.479	7.902	12,246,659	7.5878	-2.61%
2012-08-15	0	8.440	8.410	8.460	8.330	8.680	6,411,100	54,017,748	8.4257	7.755	7.727	7.773	7.654	7.975	6,977,609	7.7416	-4.95%
2012-08-14	0	8.880	8.850	8.880	8.800	8.970	717,361	6,349,108	8.8506	8.159	8.131	8.159	8.086	8.242	780,750	8.1321	0.00%
2012-08-13	0	8.880	8.850	8.890	8.800	9.060	992,209	8,845,655	8.9151	8.159	8.131	8.168	8.086	8.324	1,079,884	8.1913	-0.34%
2012-08-10	0	8.910	8.850	8.910	8.800	9.080	1,913,052	17,028,894	8.9014	8.187	8.131	8.187	8.086	8.343	2,082,097	8.1787	-1.76%
2012-08-09	0	9.070	9.050	9.060	8.990	9.150	2,144,234	19,365,997	9.0317	8.334	8.315	8.324	8.260	8.407	2,333,707	8.2984	0.67%
2012-08-08	0	9.010	9.000	9.040	8.960	9.180	4,387,113	39,597,520	9.0259	8.278	8.269	8.306	8.233	8.435	4,774,775	8.2931	0.90%
2012-08-07	0	8.930	8.910	8.960	8.800	9.010	2,654,783	23,772,197	8.9545	8.205	8.187	8.233	8.086	8.278	2,889,370	8.2275	-0.33%
2012-08-06	0	8.960	8.960	9.000	8.960	9.130	2,042,261	18,427,161	9.0229	8.233	8.233	8.269	8.233	8.389	2,222,723	8.2904	-0.33%
2012-08-03	0	8.990	8.980	9.000	8.920	9.000	2,221,327	19,956,375	8.9840	8.260	8.251	8.269	8.196	8.269	2,417,612	8.2546	0.11%
2012-08-02	0	8.980	8.980	8.990	8.950	9.140	1,997,200	18,007,083	9.0162	8.251	8.251	8.260	8.223	8.398	2,173,680	8.2841	-0.77%
2012-08-01	0	9.050	9.050	9.080	8.990	9.120	3,427,705	31,000,950	9.0442	8.315	8.315	8.343	8.260	8.380	3,730,590	8.3099	0.67%
2012-07-31	0	8.990	8.970	9.000	8.780	9.000	3,123,961	27,840,516	8.9119	8.260	8.242	8.269	8.067	8.269	3,400,006	8.1884	0.22%
2012-07-30	0	8.970	8.910	8.970	8.900	9.030	3,894,148	34,951,660	8.9754	8.242	8.187	8.242	8.177	8.297	4,238,250	8.2467	-0.22%
2012-07-27	0	8.990	8.990	9.010	8.960	9.100	3,979,998	35,831,569	9.0029	8.260	8.260	8.278	8.233	8.361	4,331,686	8.2720	-0.44%
2012-07-26	0	9.030	9.020	9.040	8.850	9.090	4,074,440	36,783,692	9.0279	8.297	8.288	8.306	8.131	8.352	4,434,473	8.2949	1.01%
2012-07-25	0	8.940	8.940	8.960	8.790	9.000	2,134,318	19,077,854	8.9386	8.214	8.214	8.233	8.076	8.269	2,322,915	8.2129	-1.00%
2012-07-24	0	9.030	8.970	9.030	8.900	9.070	1,574,255	14,127,905	8.9743	8.297	8.242	8.297	8.177	8.334	1,713,362	8.2457	0.44%
2012-07-23	0	8.990	8.990	9.000	8.610	9.080	1,769,165	15,757,004	8.9065	8.260	8.260	8.269	7.911	8.343	1,925,495	8.1834	0.00%
2012-07-20	0	8.990	8.950	9.010	8.890	9.010	2,536,000	22,695,330	8.9493	8.260	8.223	8.278	8.168	8.278	2,760,091	8.2227	2.16%
2012-07-19	0	8.800	8.780	8.850	8.420	8.900	2,862,823	24,788,660	8.6588	8.086	8.067	8.131	7.736	8.177	3,115,793	7.9558	4.51%
2012-07-18	0	8.420	8.400	8.410	8.360	8.690	2,066,482	17,637,117	8.5349	7.736	7.718	7.727	7.681	7.984	2,249,084	7.8419	-1.64%
2012-07-17	0	8.560	8.510	8.560	8.470	8.680	1,998,338	17,107,048	8.5606	7.865	7.819	7.865	7.782	7.975	2,174,919	7.8656	-1.15%
2012-07-16	0	8.660	8.610	8.660	8.540	8.800	1,246,660	10,781,200	8.6481	7.957	7.911	7.957	7.847	8.086	1,356,820	7.9459	2.12%
2012-07-13	0	8.480	8.440	8.480	8.300	8.640	3,350,261	28,369,573	8.4679	7.792	7.755	7.792	7.626	7.939	3,646,303	7.7804	-0.47%
2012-07-12	0	8.520	8.510	8.520	8.420	8.880	4,617,000	40,153,543	8.6969	7.828	7.819	7.828	7.736	8.159	5,024,976	7.9908	-5.02%
2012-07-11	0	8.970	8.920	8.970	8.800	9.000	2,433,174	21,602,009	8.8781	8.242	8.196	8.242	8.086	8.269	2,648,179	8.1573	0.22%
2012-07-10	0	8.950	8.940	8.960	8.870	9.080	2,101,306	18,750,789	8.9234	8.223	8.214	8.233	8.150	8.343	2,286,985	8.1989	-0.44%
2012-07-09	0	8.990	8.910	8.940	8.870	9.160	2,826,182	25,258,234	8.9372	8.260	8.187	8.214	8.150	8.416	3,075,914	8.2116	-1.86%
2012-07-06	0	9.160	9.150	9.170	9.030	9.170	1,788,848	16,261,301	9.0904	8.416	8.407	8.425	8.297	8.425	1,946,917	8.3523	0.66%
2012-07-05	0	9.100	9.070	9.100	9.050	9.360	1,662,107	15,197,853	9.1437	8.361	8.334	8.361	8.315	8.600	1,808,977	8.4014	-0.66%
2012-07-04	0	9.160	9.150	9.160	9.150	9.300	1,139,558	10,468,023	9.1860	8.416	8.407	8.416	8.407	8.545	1,240,254	8.4402	-1.51%
2012-07-03	0	9.300	9.290	9.310	9.290	9.550	3,470,241	32,533,094	9.3749	8.545	8.536	8.554	8.536	8.775	3,776,885	8.6137	0.65%
2012-06-29	0	9.240	9.200	9.260	9.110	9.300	1,594,711	14,698,301	9.2169	8.490	8.453	8.508	8.370	8.545	1,735,626	8.4686	0.65%
2012-06-28	0	9.180	9.180	9.220	9.150	9.390	1,454,479	13,386,854	9.2039	8.435	8.435	8.471	8.407	8.628	1,583,002	8.4566	-2.13%
2012-06-27	0	9.380	9.330	9.360	9.000	9.390	2,279,914	21,177,067	9.2885	8.618	8.573	8.600	8.269	8.628	2,481,376	8.5344	1.74%
2012-06-26	0	9.220	9.200	9.240	8.960	9.240	3,115,713	28,617,615	9.1849	8.471	8.453	8.490	8.233	8.490	3,391,029	8.4392	1.77%
2012-06-25	0	9.060	9.050	9.060	9.050	9.240	1,410,338	12,883,905	9.1353	8.324	8.315	8.324	8.315	8.490	1,534,961	8.3936	-1.63%
2012-06-22	0	9.210	9.180	9.210	9.050	9.240	1,132,000	10,416,385	9.2018	8.462	8.435	8.462	8.315	8.490	1,232,028	8.4547	-0.54%
2012-06-21	0	9.260	9.190	9.260	9.130	9.300	1,694,200	15,620,061	9.2197	8.508	8.444	8.508	8.389	8.545	1,843,906	8.4712	1.09%
2012-06-20	0	9.160	9.110	9.190	8.910	9.190	7,326,678	65,867,122	8.9900	8.416	8.370	8.444	8.187	8.444	7,974,091	8.2601	2.12%
2012-06-19	0	8.970	8.960	8.970	8.900	8.990	5,029,000	45,069,229	8.9619	8.242	8.233	8.242	8.177	8.260	5,473,382	8.2343	0.56%
2012-06-18	0	8.920	8.920	8.940	8.900	9.100	1,792,600	16,102,338	8.9827	8.196	8.196	8.214	8.177	8.361	1,951,001	8.2534	-0.78%
2012-06-15	0	8.990	8.990	9.000	8.960	9.120	3,910,212	35,259,197	9.0172	8.260	8.260	8.269	8.233	8.380	4,255,733	8.2851	0.90%
2012-06-14	0	8.910	8.900	8.910	8.880	9.200	3,378,012	30,444,610	9.0126	8.187	8.177	8.187	8.159	8.453	3,676,506	8.2809	-3.15%
2012-06-13	0	9.200	9.200	9.250	8.900	9.250	2,313,776	21,218,716	9.1706	8.453	8.453	8.499	8.177	8.499	2,518,230	8.4260	0.66%
2012-06-12	0	9.140	9.120	9.170	9.100	9.250	1,220,808	11,191,344	9.1672	8.398	8.380	8.425	8.361	8.499	1,328,683	8.4229	-2.35%
2012-06-11	0	9.360	9.350	9.380	9.200	9.410	4,574,683	42,434,156	9.2759	8.600	8.591	8.618	8.453	8.646	4,978,920	8.5228	1.74%
2012-06-08	0	9.200	9.180	9.200	9.090	9.290	1,423,522	13,092,046	9.1969	8.453	8.435	8.453	8.352	8.536	1,549,310	8.4502	0.22%
2012-06-07	0	9.180	9.170	9.180	9.100	9.330	2,268,495	20,774,505	9.1578	8.435	8.425	8.435	8.361	8.573	2,468,948	8.4143	-0.33%
2012-06-06	0	9.210	9.160	9.170	9.170	9.300	2,646,120	24,478,325	9.2506	8.462	8.416	8.425	8.425	8.545	2,879,941	8.4996	0.33%
2012-06-05	0	9.180	9.160	9.230	9.160	9.380	6,485,106	60,246,069	9.2899	8.435	8.416	8.481	8.416	8.618	7,058,155	8.5357	0.55%
2012-06-04	0	9.130	9.100	9.150	8.840	9.160	5,348,800	48,573,621	9.0812	8.389	8.361	8.407	8.122	8.416	5,821,441	8.3439	-0.87%
2012-06-01	0	9.210	9.220	9.240	9.020	9.290	3,849,720	35,213,228	9.1470	8.462	8.471	8.490	8.288	8.536	4,189,896	8.4043	0.88%
2012-05-31	0	9.130	9.060	9.150	9.020	9.380	4,212,515	38,523,164	9.1449	8.389	8.324	8.407	8.288	8.618	4,584,749	8.4025	-2.67%
2012-05-30	0	9.380	9.390	9.440	9.230	9.490	5,488,547	51,427,842	9.3700	8.618	8.628	8.674	8.481	8.720	5,973,536	8.6093	1.19%
2012-05-29	0	9.270	9.280	9.290	8.810	9.300	6,493,000	59,106,065	9.1030	8.517	8.527	8.536	8.095	8.545	7,066,746	8.3640	5.58%
2012-05-28	0	8.780	8.820	8.840	8.520	8.850	1,385,000	12,055,420	8.7043	8.067	8.104	8.122	7.828	8.131	1,507,384	7.9976	1.27%
2012-05-25	0	8.670	8.660	8.670	8.040	8.930	1,247,976	10,841,672	8.6874	7.966	7.957	7.966	7.387	8.205	1,358,252	7.9821	-2.47%
2012-05-24	0	8.890	8.890	8.900	8.660	8.970	1,824,454	16,170,643	8.8633	8.168	8.168	8.177	7.957	8.242	1,985,670	8.1437	-1.11%
2012-05-23	0	8.990	8.970	8.990	8.600	8.990	3,467,005	30,921,014	8.9187	8.260	8.242	8.260	7.902	8.260	3,773,363	8.1946	0.22%
2012-05-22	0	8.970	8.950	8.970	8.850	9.000	2,415,400	21,602,901	8.9438	8.242	8.223	8.242	8.131	8.269	2,628,834	8.2177	2.16%
2012-05-21	0	8.780	8.780	8.850	8.470	8.940	2,599,351	22,792,383	8.7685	8.067	8.067	8.131	7.782	8.214	2,829,040	8.0566	0.23%
2012-05-18	0	8.760	8.760	8.800	8.350	8.900	4,403,008	38,309,945	8.7009	8.049	8.049	8.086	7.672	8.177	4,792,075	7.9944	-2.67%
2012-05-17	0	9.000	9.020	9.030	8.850	9.060	11,432,315	102,579,967	8.9728	8.269	8.288	8.297	8.131	8.324	12,442,518	8.2443	5.88%
2012-05-16	0	8.500	8.500	8.520	8.400	8.670	9,277,779	79,003,377	8.5153	7.810	7.810	7.828	7.718	7.966	10,097,599	7.8240	-2.86%
2012-05-15	0	8.750	8.740	8.780	7.800	8.800	13,451,340	112,829,657	8.3880	8.040	8.030	8.067	7.167	8.086	14,639,952	7.7070	6.45%
2012-05-14	0	8.220	8.180	8.220	7.970	8.230	4,082,000	33,318,230	8.1622	7.553	7.516	7.553	7.323	7.562	4,442,701	7.4995	2.62%
2012-05-11	0	8.010	8.000	8.010	7.730	8.080	2,361,000	18,664,106	7.9052	7.360	7.350	7.360	7.102	7.424	2,569,627	7.2634	1.01%
2012-05-10	0	7.930	7.920	7.940	7.820	8.000	2,442,157	19,332,919	7.9163	7.286	7.277	7.295	7.185	7.350	2,657,955	7.2736	-0.88%
2012-05-09	0	8.000	8.000	8.010	7.830	8.110	6,856,200	54,589,821	7.9621	7.350	7.350	7.360	7.194	7.452	7,462,040	7.3157	-1.23%
2012-05-08	0	8.100	8.100	8.130	8.070	8.340	4,918,783	40,453,535	8.2243	7.442	7.442	7.470	7.415	7.663	5,353,426	7.5566	1.38%
2012-05-07	0	7.990	7.980	8.000	7.850	8.130	5,987,000	47,629,261	7.9554	7.341	7.332	7.350	7.213	7.470	6,516,034	7.3095	-3.85%
2012-05-04	0	8.310	8.300	8.310	8.200	8.520	5,405,679	45,136,286	8.3498	7.635	7.626	7.635	7.534	7.828	5,883,346	7.6719	-2.35%
2012-05-03	0	8.510	8.510	8.550	7.880	8.700	8,592,001	71,770,387	8.3532	7.819	7.819	7.856	7.240	7.994	9,351,223	7.6750	5.45%
2012-05-02	0	8.070	8.010	8.080	7.700	8.130	15,776,153	125,632,628	7.9635	7.415	7.360	7.424	7.075	7.470	17,170,195	7.3169	-0.62%
2012-04-30	0	8.120	8.110	8.120	8.080	8.270	3,337,000	27,093,814	8.1192	7.461	7.452	7.461	7.424	7.599	3,631,870	7.4600	-1.46%
2012-04-27	0	8.240	8.230	8.240	8.210	8.570	4,955,783	41,053,548	8.2840	7.571	7.562	7.571	7.543	7.874	5,393,695	7.6114	-2.83%
2012-04-26	0	8.480	8.470	8.480	7.950	8.600	10,747,278	88,061,312	8.1938	7.792	7.782	7.792	7.305	7.902	11,696,949	7.5286	-0.24%
2012-04-25	0	8.500	8.500	8.510	8.460	8.650	3,923,154	33,357,710	8.5028	7.810	7.810	7.819	7.773	7.948	4,269,819	7.8124	1.31%
2012-04-24	0	8.390	8.350	8.390	8.260	9.000	9,176,000	77,459,960	8.4416	7.709	7.672	7.709	7.589	8.269	9,986,827	7.7562	-4.22%
2012-04-23	0	8.760	8.760	8.770	8.760	8.980	1,629,052	14,444,414	8.8668	8.049	8.049	8.058	8.049	8.251	1,773,001	8.1469	-1.90%
2012-04-20	0	8.930	8.880	8.970	8.880	9.150	3,237,002	29,105,696	8.9916	8.205	8.159	8.242	8.159	8.407	3,523,036	8.2615	-2.40%
2012-04-19	0	9.150	9.140	9.150	9.100	9.320	1,763,000	16,132,110	9.1504	8.407	8.398	8.407	8.361	8.563	1,918,785	8.4075	-0.54%
2012-04-18	0	9.200	9.200	9.260	9.200	9.430	1,338,557	12,460,847	9.3092	8.453	8.453	8.508	8.453	8.664	1,456,837	8.5534	0.00%
2012-04-17	0	9.200	9.190	9.200	9.150	9.520	1,955,000	18,089,060	9.2527	8.453	8.444	8.453	8.407	8.747	2,127,751	8.5015	-2.85%
2012-04-16	0	9.470	9.430	9.470	9.290	9.510	1,348,000	12,630,886	9.3701	8.701	8.664	8.701	8.536	8.738	1,467,114	8.6093	-0.63%
2012-04-13	0	9.530	9.450	9.530	9.430	9.760	3,801,010	36,438,863	9.5866	8.756	8.683	8.756	8.664	8.968	4,136,882	8.8083	0.95%
2012-04-12	0	9.440	9.430	9.440	9.200	9.490	1,914,818	17,976,048	9.3879	8.674	8.664	8.674	8.453	8.720	2,084,019	8.6257	2.72%
2012-04-11	0	9.190	9.170	9.190	9.030	9.400	2,023,500	18,661,760	9.2225	8.444	8.425	8.444	8.297	8.637	2,202,304	8.4737	-3.16%
2012-04-10	0	9.490	9.490	9.500	9.390	9.690	1,269,045	12,055,638	9.4998	8.720	8.720	8.729	8.628	8.903	1,381,183	8.7285	-0.52%
2012-04-05	0	9.540	9.520	9.560	9.270	9.850	3,072,542	29,699,108	9.6660	8.765	8.747	8.784	8.517	9.050	3,344,044	8.8812	-0.63%
2012-04-03	0	9.600	9.640	9.650	9.460	9.670	3,376,000	32,355,603	9.5840	8.821	8.857	8.867	8.692	8.885	3,674,316	8.8059	0.84%
2012-04-02	0	9.520	9.520	9.540	9.100	9.580	10,955,261	101,975,363	9.3083	8.747	8.747	8.765	8.361	8.802	11,923,310	8.5526	8.18%
2012-03-30	0	8.800	8.780	8.800	8.000	8.810	14,517,821	120,472,293	8.2982	8.086	8.067	8.086	7.350	8.095	15,800,672	7.6245	4.02%
2012-03-29	0	8.460	8.470	8.490	8.200	8.820	19,796,000	166,916,173	8.4318	7.773	7.782	7.801	7.534	8.104	21,545,251	7.7472	-4.19%
2012-03-28	0	8.830	8.770	8.830	8.680	9.440	13,553,523	121,427,785	8.9591	8.113	8.058	8.113	7.975	8.674	14,751,164	8.2317	-6.56%
2012-03-27	0	9.450	9.420	9.440	9.340	9.670	2,639,208	24,969,057	9.4608	8.683	8.655	8.674	8.582	8.885	2,872,419	8.6927	0.32%
2012-03-26	0	9.420	9.410	9.450	9.400	9.700	1,161,052	11,008,129	9.4812	8.655	8.646	8.683	8.637	8.912	1,263,647	8.7114	-1.88%
2012-03-23	0	9.600	9.550	9.600	9.450	9.640	3,489,805	33,305,065	9.5435	8.821	8.775	8.821	8.683	8.857	3,798,178	8.7687	-1.64%
2012-03-22	0	9.760	9.760	9.820	9.500	9.940	7,636,261	74,738,952	9.7874	8.968	8.968	9.023	8.729	9.133	8,311,030	8.9927	1.99%
2012-03-21	0	9.570	9.570	9.580	9.210	9.870	8,554,261	80,424,436	9.4017	8.793	8.793	8.802	8.462	9.069	9,310,148	8.6384	-0.10%
2012-03-20	0	9.580	9.580	9.600	9.540	9.990	4,211,000	40,802,050	9.6894	8.802	8.802	8.821	8.765	9.179	4,583,100	8.9027	-3.13%
2012-03-19	0	9.890	9.880	9.890	9.850	10.04	2,493,753	24,812,247	9.9498	9.087	9.078	9.087	9.050	9.225	2,714,111	9.1419	-0.80%
2012-03-16	0	9.970	9.970	9.980	9.800	10.00	1,219,798	12,117,955	9.9344	9.161	9.161	9.170	9.004	9.188	1,327,584	9.1278	1.12%
2012-03-15	0	9.860	9.830	9.870	9.720	9.930	3,325,783	32,771,570	9.8538	9.059	9.032	9.069	8.931	9.124	3,619,662	9.0538	-0.90%
2012-03-14	0	9.950	9.930	9.990	9.840	10.12	6,626,813	66,432,236	10.025	9.142	9.124	9.179	9.041	9.298	7,212,384	9.2109	1.53%
2012-03-13	0	9.800	9.800	9.840	9.650	9.950	3,841,631	37,905,058	9.8669	9.004	9.004	9.041	8.867	9.142	4,181,092	9.0658	-1.11%
2012-03-12	0	9.910	9.900	9.930	9.780	9.950	2,213,400	21,864,472	9.8782	9.105	9.096	9.124	8.986	9.142	2,408,985	9.0762	0.10%
2012-03-09	0	9.900	9.900	9.990	9.800	10.00	4,412,252	43,714,289	9.9075	9.096	9.096	9.179	9.004	9.188	4,802,136	9.1031	-0.80%
2012-03-08	0	9.980	9.950	10.00	9.640	10.00	7,509,913	74,261,906	9.8885	9.170	9.142	9.188	8.857	9.188	8,173,518	9.0857	3.96%
2012-03-07	0	9.600	9.600	9.610	9.080	9.690	7,529,104	71,577,498	9.5068	8.821	8.821	8.830	8.343	8.903	8,194,405	8.7349	2.24%
2012-03-06	0	9.390	9.390	9.400	9.100	9.600	8,278,000	76,638,420	9.2581	8.628	8.628	8.637	8.361	8.821	9,009,476	8.5064	-1.78%
2012-03-05	0	9.560	9.560	9.600	9.440	9.820	3,171,298	30,319,310	9.5605	8.784	8.784	8.821	8.674	9.023	3,451,526	8.7843	-2.65%
2012-03-02	0	9.820	9.780	9.810	9.700	9.900	2,686,522	26,253,946	9.7725	9.023	8.986	9.014	8.912	9.096	2,923,913	8.9790	1.55%
2012-03-01	0	9.670	9.630	9.670	9.600	9.720	2,808,443	27,156,574	9.6696	8.885	8.848	8.885	8.821	8.931	3,056,608	8.8845	-0.31%
2012-02-29	0	9.700	9.630	9.700	9.570	10.04	7,167,343	69,651,995	9.7180	8.912	8.848	8.912	8.793	9.225	7,800,677	8.9290	-2.90%
2012-02-28	0	9.990	9.970	10.00	9.860	10.08	5,100,717	50,771,217	9.9537	9.179	9.161	9.188	9.059	9.262	5,551,436	9.1456	0.00%
2012-02-27	0	9.990	9.960	9.990	9.720	10.06	4,449,939	44,279,733	9.9506	9.179	9.151	9.179	8.931	9.243	4,843,153	9.1427	-0.50%
2012-02-24	0	10.04	10.02	10.04	9.870	10.04	1,421,592	14,124,969	9.9360	9.225	9.206	9.225	9.069	9.225	1,547,209	9.1293	2.66%
2012-02-23	0	9.780	9.770	9.790	9.720	10.20	3,586,513	35,607,476	9.9282	8.986	8.977	8.995	8.931	9.372	3,903,431	9.1221	-2.78%
2012-02-22	0	10.06	9.980	10.08	9.650	10.14	8,686,879	86,556,689	9.9641	9.243	9.170	9.262	8.867	9.317	9,454,485	9.1551	1.72%
2012-02-21	0	9.890	9.860	9.900	9.570	10.16	7,079,534	70,130,947	9.9062	9.087	9.059	9.096	8.793	9.335	7,705,109	9.1019	0.41%
2012-02-20	0	9.850	9.830	9.850	9.420	9.980	13,372,156	130,308,577	9.7448	9.050	9.032	9.050	8.655	9.170	14,553,771	8.9536	7.07%
2012-02-17	0	9.200	9.190	9.200	9.000	9.300	9,797,331	89,507,447	9.1359	8.453	8.444	8.453	8.269	8.545	10,663,061	8.3942	3.84%
2012-02-16	0	8.860	8.850	8.930	8.850	9.200	10,053,245	90,105,346	8.9628	8.141	8.131	8.205	8.131	8.453	10,941,588	8.2351	-3.90%
2012-02-15	0	9.220	9.230	9.290	9.080	9.590	6,468,252	60,587,885	9.3670	8.471	8.481	8.536	8.343	8.811	7,039,812	8.6065	0.66%
2012-02-14	0	9.160	9.150	9.180	9.110	9.540	8,647,065	79,707,478	9.2179	8.416	8.407	8.435	8.370	8.765	9,411,153	8.4695	-5.27%
2012-02-13	0	9.670	9.630	9.680	8.970	9.850	12,461,127	117,857,511	9.4580	8.885	8.848	8.894	8.242	9.050	13,562,240	8.6901	3.09%
2012-02-10	0	9.380	9.310	9.380	9.250	10.34	21,882,278	213,612,068	9.7619	8.618	8.554	8.618	8.499	9.500	23,815,880	8.9693	1.96%
2012-02-09	0	9.200	9.180	9.200	8.500	9.230	18,112,949	163,846,806	9.0458	8.453	8.435	8.453	7.810	8.481	19,713,479	8.3114	7.10%
2012-02-08	0	8.590	8.590	8.630	8.230	8.650	11,613,290	98,740,603	8.5024	7.893	7.893	7.929	7.562	7.948	12,639,485	7.8121	4.12%
2012-02-07	0	8.250	8.240	8.250	8.140	8.370	1,398,757	11,493,833	8.2172	7.580	7.571	7.580	7.479	7.690	1,522,357	7.5500	0.00%
2012-02-06	0	8.250	8.240	8.250	8.130	8.480	4,565,204	38,226,674	8.3735	7.580	7.571	7.580	7.470	7.792	4,968,603	7.6936	-1.08%
2012-02-03	0	8.340	8.260	8.350	8.160	8.760	3,473,992	28,865,125	8.3089	7.663	7.589	7.672	7.497	8.049	3,780,967	7.6343	-0.12%
2012-02-02	0	8.350	8.290	8.350	8.010	8.410	11,896,816	97,923,578	8.2311	7.672	7.617	7.672	7.360	7.727	12,948,064	7.5628	4.51%
2012-02-01	0	7.990	7.980	7.990	7.920	8.250	6,119,000	49,211,930	8.0425	7.341	7.332	7.341	7.277	7.580	6,659,698	7.3895	0.13%
2012-01-31	0	7.980	7.970	7.980	7.910	8.270	13,750,000	111,727,491	8.1256	7.332	7.323	7.332	7.268	7.599	14,965,003	7.4659	-1.85%
2012-01-30	0	8.130	8.080	8.140	8.080	8.600	5,888,985	48,330,668	8.2070	7.470	7.424	7.479	7.424	7.902	6,409,358	7.5406	-6.01%
2012-01-27	0	8.650	8.600	8.670	8.550	8.700	10,903,200	94,268,210	8.6459	7.948	7.902	7.966	7.856	7.994	11,866,649	7.9440	-0.80%
2012-01-26	0	8.720	8.710	8.750	8.390	8.790	6,523,318	56,563,506	8.6710	8.012	8.003	8.040	7.709	8.076	7,099,743	7.9670	3.56%
2012-01-20	0	8.420	8.400	8.420	8.350	8.530	7,000,944	59,242,888	8.4621	7.736	7.718	7.736	7.672	7.837	7,619,574	7.7751	1.32%
2012-01-19	0	8.310	8.350	8.390	8.280	8.390	5,467,185	45,485,420	8.3197	7.635	7.672	7.709	7.608	7.709	5,950,286	7.6442	0.36%
2012-01-18	0	8.280	8.230	8.290	8.060	8.530	11,274,325	93,009,221	8.2496	7.608	7.562	7.617	7.406	7.837	12,270,568	7.5799	2.35%
2012-01-17	0	8.090	8.050	8.090	7.870	8.160	4,142,456	33,246,889	8.0259	7.433	7.396	7.433	7.231	7.497	4,508,499	7.3743	1.76%
2012-01-16	0	7.950	7.900	7.940	7.830	7.980	1,222,978	9,678,233	7.9137	7.305	7.259	7.295	7.194	7.332	1,331,045	7.2712	-0.50%
2012-01-13	0	7.990	7.900	7.990	7.810	8.000	7,866,000	62,368,484	7.9289	7.341	7.259	7.341	7.176	7.350	8,561,070	7.2851	0.38%
2012-01-12	0	7.960	7.960	7.980	7.950	8.000	5,285,000	42,118,489	7.9694	7.314	7.314	7.332	7.305	7.350	5,752,003	7.3224	0.13%
2012-01-11	0	7.950	7.940	7.950	7.850	8.040	7,540,000	59,966,715	7.9531	7.305	7.295	7.305	7.213	7.387	8,206,263	7.3074	0.63%
2012-01-10	0	7.900	7.890	7.900	7.830	7.960	9,245,261	72,815,723	7.8760	7.259	7.249	7.259	7.194	7.314	10,062,208	7.2366	-1.25%
2012-01-09	0	8.000	7.980	8.000	7.420	8.080	8,055,717	63,107,490	7.8339	7.350	7.332	7.350	6.818	7.424	8,767,551	7.1978	5.96%
2012-01-06	0	7.550	7.470	7.560	7.400	7.600	7,256,895	54,628,489	7.5278	6.937	6.864	6.946	6.799	6.983	7,898,142	6.9166	2.03%
2012-01-05	0	7.400	7.380	7.400	7.360	7.480	3,909,432	28,958,374	7.4073	6.799	6.781	6.799	6.762	6.873	4,254,884	6.8059	0.54%
2012-01-04	0	7.360	7.350	7.410	7.340	7.560	7,335,693	54,537,927	7.4346	6.762	6.753	6.808	6.744	6.946	7,983,903	6.8310	-0.54%
2012-01-03	0	7.400	7.380	7.420	6.970	7.440	2,403,718	17,491,295	7.2768	6.799	6.781	6.818	6.404	6.836	2,616,120	6.6860	6.47%
2011-12-30	0	6.950	6.870	6.950	6.850	7.060	2,104,341	14,696,424	6.9839	6.386	6.312	6.386	6.294	6.487	2,290,289	6.4168	-0.29%
2011-12-29	0	6.970	6.920	6.950	6.790	6.970	1,760,000	12,063,140	6.8541	6.404	6.358	6.386	6.239	6.404	1,915,520	6.2976	2.05%
2011-12-28	0	6.830	6.780	6.860	6.700	6.920	2,002,612	13,587,585	6.7849	6.275	6.230	6.303	6.156	6.358	2,179,570	6.2341	-0.87%
2011-12-23	0	6.890	6.880	6.950	6.820	6.980	2,496,000	17,265,100	6.9171	6.331	6.321	6.386	6.266	6.413	2,716,556	6.3555	1.77%
2011-12-22	0	6.770	6.750	6.790	6.500	6.840	2,852,681	18,854,863	6.6095	6.220	6.202	6.239	5.972	6.285	3,104,755	6.0729	0.00%
2011-12-21	0	6.770	6.760	6.780	6.610	6.800	3,034,453	20,371,220	6.7133	6.220	6.211	6.230	6.073	6.248	3,302,589	6.1683	3.20%
2011-12-20	0	6.560	6.510	6.580	6.480	7.000	3,382,540	22,453,845	6.6382	6.027	5.981	6.046	5.954	6.432	3,681,434	6.0992	-4.65%
2011-12-19	0	6.880	6.840	6.880	6.590	6.890	5,929,500	40,185,441	6.7772	6.321	6.285	6.321	6.055	6.331	6,453,453	6.2270	2.08%
2011-12-16	0	6.740	6.720	6.790	6.620	7.060	8,261,700	56,042,319	6.7834	6.193	6.174	6.239	6.083	6.487	8,991,736	6.2326	-0.88%
2011-12-15	0	6.800	6.800	6.850	6.780	7.310	8,479,133	59,296,476	6.9932	6.248	6.248	6.294	6.230	6.717	9,228,382	6.4254	-6.98%
2011-12-14	0	7.310	7.230	7.290	7.150	7.480	4,207,982	30,765,647	7.3113	6.717	6.643	6.698	6.569	6.873	4,579,815	6.7177	2.52%
2011-12-13	0	7.130	7.130	7.140	7.060	7.270	5,493,976	39,181,371	7.1317	6.551	6.551	6.560	6.487	6.680	5,979,445	6.5527	-2.86%
2011-12-12	0	7.340	7.340	7.350	7.300	7.770	4,082,208	30,558,483	7.4858	6.744	6.744	6.753	6.707	7.139	4,442,928	6.8780	-2.52%
2011-12-09	0	7.530	7.520	7.540	7.500	7.600	2,425,000	18,297,252	7.5453	6.919	6.909	6.928	6.891	6.983	2,639,282	6.9327	-1.95%
2011-12-08	0	7.680	7.640	7.680	7.630	8.000	3,920,869	30,267,817	7.7197	7.056	7.020	7.056	7.011	7.350	4,267,332	7.0929	-3.40%
2011-12-07	0	7.950	7.910	7.970	7.840	8.000	5,480,138	43,233,037	7.8890	7.305	7.268	7.323	7.203	7.350	5,964,384	7.2485	1.15%
2011-12-06	0	7.860	7.820	7.860	7.780	8.000	6,744,626	53,304,143	7.9032	7.222	7.185	7.222	7.148	7.350	7,340,607	7.2615	-2.00%
2011-12-05	0	8.020	8.010	8.020	7.830	8.090	10,401,449	83,320,311	8.0105	7.369	7.360	7.369	7.194	7.433	11,320,561	7.3601	4.16%
2011-12-02	0	7.700	7.650	7.720	7.480	7.800	8,438,848	64,454,376	7.6378	7.075	7.029	7.093	6.873	7.167	9,184,537	7.0177	4.19%
2011-12-01	0	7.390	7.370	7.380	7.300	7.860	25,699,773	190,476,051	7.4116	6.790	6.772	6.781	6.707	7.222	27,970,704	6.8098	6.48%
2011-11-30	0	6.940	6.910	6.920	6.890	7.280	56,575,967	399,074,129	7.0538	6.377	6.349	6.358	6.331	6.689	61,575,237	6.4811	-4.28%
2011-11-29	0	7.250	7.210	7.230	6.830	7.300	11,156,567	78,341,880	7.0220	6.661	6.625	6.643	6.275	6.707	12,142,404	6.4519	4.92%
2011-11-28	0	6.910	6.900	6.960	6.800	7.020	8,023,195	55,429,871	6.9087	6.349	6.340	6.395	6.248	6.450	8,732,155	6.3478	-1.00%
2011-11-25	0	6.980	6.980	6.990	6.900	7.000	4,520,000	31,481,000	6.9648	6.413	6.413	6.422	6.340	6.432	4,919,405	6.3994	-0.29%
2011-11-24	0	7.000	6.990	7.000	6.920	7.150	12,776,000	89,617,095	7.0145	6.432	6.422	6.432	6.358	6.569	13,904,936	6.4450	-1.41%
2011-11-23	0	7.100	7.090	7.100	7.000	7.490	16,877,804	120,359,008	7.1312	6.524	6.514	6.524	6.432	6.882	18,369,192	6.5522	-5.21%
2011-11-22	0	7.490	7.480	7.490	7.330	7.780	13,902,101	104,544,545	7.5201	6.882	6.873	6.882	6.735	7.148	15,130,544	6.9095	-4.22%
2011-11-21	0	7.820	7.810	7.820	7.670	8.100	12,372,783	96,512,551	7.8004	7.185	7.176	7.185	7.047	7.442	13,466,090	7.1671	-2.49%
2011-11-18	0	8.020	8.040	8.050	7.970	8.670	22,329,192	184,796,186	8.2760	7.369	7.387	7.396	7.323	7.966	24,302,285	7.6041	-3.95%
2011-11-17	0	8.350	8.340	8.350	7.940	8.360	22,938,308	187,811,403	8.1877	7.672	7.663	7.672	7.295	7.681	24,965,225	7.5229	5.70%
2011-11-16	0	7.900	7.850	7.900	7.640	7.940	20,220,869	156,869,842	7.7578	7.259	7.213	7.259	7.020	7.295	22,007,663	7.1280	5.47%
2011-11-15	0	7.490	7.480	7.490	7.360	7.540	7,202,261	53,870,798	7.4797	6.882	6.873	6.882	6.762	6.928	7,838,680	6.8724	-0.13%
2011-11-14	0	7.500	7.510	7.520	7.410	7.670	15,886,417	119,267,892	7.5075	6.891	6.900	6.909	6.808	7.047	17,290,202	6.8980	3.45%
2011-11-11	0	7.250	7.250	7.260	7.230	7.400	3,518,967	25,619,990	7.2805	6.661	6.661	6.671	6.643	6.799	3,829,916	6.6894	0.14%
2011-11-10	0	7.240	7.200	7.280	7.160	7.350	8,979,000	66,244,381	7.3777	6.652	6.615	6.689	6.579	6.753	9,772,419	6.7787	-5.73%
2011-11-09	0	7.680	7.680	7.800	7.670	7.910	3,176,261	24,808,150	7.8105	7.056	7.056	7.167	7.047	7.268	3,456,928	7.1764	-0.78%
2011-11-08	0	7.740	7.710	7.730	7.660	7.960	5,967,461	46,367,635	7.7701	7.112	7.084	7.102	7.038	7.314	6,494,769	7.1392	-3.97%
2011-11-07	0	8.060	8.050	8.060	7.750	8.080	8,685,626	69,044,220	7.9493	7.406	7.396	7.406	7.121	7.424	9,453,121	7.3039	3.20%
2011-11-04	0	7.810	7.760	7.850	7.430	7.900	9,979,044	77,353,136	7.7516	7.176	7.130	7.213	6.827	7.259	10,860,831	7.1222	5.11%
2011-11-03	0	7.430	7.390	7.430	7.320	7.600	6,126,000	45,836,590	7.4823	6.827	6.790	6.827	6.726	6.983	6,667,317	6.8748	-1.33%
2011-11-02	0	7.530	7.500	7.540	6.960	7.620	6,881,261	50,922,083	7.4001	6.919	6.891	6.928	6.395	7.001	7,489,316	6.7993	5.46%
2011-11-01	0	7.140	7.150	7.180	7.000	7.430	8,243,036	59,458,309	7.2132	6.560	6.569	6.597	6.432	6.827	8,971,422	6.6275	-4.93%
2011-10-31	0	7.510	7.490	7.510	7.310	7.800	3,472,066	25,938,524	7.4706	6.900	6.882	6.900	6.717	7.167	3,778,871	6.8641	-5.06%
2011-10-28	0	7.910	7.910	7.950	7.700	8.100	7,396,152	58,305,285	7.8832	7.268	7.268	7.305	7.075	7.442	8,049,704	7.2432	5.05%
2011-10-27	0	7.530	7.520	7.570	7.180	7.560	4,522,261	33,668,846	7.4451	6.919	6.909	6.955	6.597	6.946	4,921,865	6.8407	4.44%
2011-10-26	0	7.210	7.190	7.220	6.880	7.250	5,486,398	39,208,679	7.1465	6.625	6.606	6.634	6.321	6.661	5,971,197	6.5663	3.59%
2011-10-25	0	6.960	6.920	6.970	6.930	7.210	2,782,534	19,578,774	7.0363	6.395	6.358	6.404	6.367	6.625	3,028,409	6.4650	0.29%
2011-10-24	0	6.940	6.900	6.910	6.810	7.000	2,134,000	14,782,310	6.9270	6.377	6.340	6.349	6.257	6.432	2,322,568	6.3646	2.66%
2011-10-21	0	6.760	6.710	6.770	6.690	6.990	4,613,715	31,776,543	6.8874	6.211	6.165	6.220	6.147	6.422	5,021,401	6.3282	0.15%
2011-10-20	0	6.750	6.700	6.810	6.410	6.810	3,903,000	25,879,770	6.6307	6.202	6.156	6.257	5.890	6.257	4,247,884	6.0924	3.21%
2011-10-19	0	6.540	6.540	6.560	6.470	6.770	2,903,000	19,045,616	6.5607	6.009	6.009	6.027	5.945	6.220	3,159,520	6.0280	2.99%
2011-10-18	0	6.350	6.330	6.350	6.080	6.680	6,324,000	40,144,775	6.3480	5.834	5.816	5.834	5.586	6.138	6,882,813	5.8326	-8.76%
2011-10-17	0	6.960	6.960	6.970	6.750	7.370	4,770,500	33,478,753	7.0179	6.395	6.395	6.404	6.202	6.772	5,192,040	6.4481	-0.43%
2011-10-14	0	6.990	6.980	7.050	6.950	7.750	9,654,647	70,531,056	7.3054	6.422	6.413	6.478	6.386	7.121	10,507,769	6.7123	-8.87%
2011-10-13	0	7.670	7.640	7.750	6.970	7.750	10,619,069	77,001,767	7.2513	7.047	7.020	7.121	6.404	7.121	11,557,411	6.6625	12.63%
2011-10-12	0	6.810	6.770	6.820	6.580	7.030	4,342,160	29,805,692	6.8643	6.257	6.220	6.266	6.046	6.459	4,725,850	6.3069	-0.15%
2011-10-11	0	6.820	6.800	6.870	6.340	6.870	11,752,000	77,161,220	6.5658	6.266	6.248	6.312	5.825	6.312	12,790,452	6.0327	11.62%
2011-10-10	0	6.110	6.110	6.130	5.960	6.210	6,465,010	39,356,053	6.0875	5.614	5.614	5.632	5.476	5.706	7,036,283	5.5933	-4.38%
2011-10-07	0	6.390	6.350	6.390	5.630	6.570	9,597,330	58,704,625	6.1168	5.871	5.834	5.871	5.173	6.037	10,445,387	5.6201	15.14%
2011-10-06	0	5.550	5.550	5.560	5.150	5.600	5,198,100	27,580,973	5.3060	5.099	5.099	5.109	4.732	5.145	5,657,424	4.8752	8.82%
2011-10-04	0	5.100	5.100	5.110	4.740	5.250	6,520,130	32,902,688	5.0463	4.686	4.686	4.695	4.355	4.824	7,096,274	4.6366	0.00%
2011-10-03	0	5.100	5.090	5.140	4.770	5.140	14,355,217	70,996,124	4.9457	4.686	4.677	4.723	4.383	4.723	15,623,699	4.5441	-2.67%
2011-09-30	0	5.240	5.250	5.460	5.160	5.740	7,992,480	42,374,072	5.3017	4.815	4.824	5.017	4.741	5.274	8,698,726	4.8713	-8.71%
2011-09-28	0	5.740	5.690	5.750	5.480	5.820	7,580,900	42,678,607	5.6298	5.274	5.228	5.283	5.035	5.347	8,250,777	5.1727	3.99%
2011-09-27	0	5.520	5.520	5.550	5.290	5.610	6,841,000	37,310,587	5.4540	5.072	5.072	5.099	4.861	5.155	7,445,497	5.0112	3.18%
2011-09-26	0	5.350	5.320	5.330	5.100	5.700	6,917,200	36,422,812	5.2655	4.916	4.888	4.897	4.686	5.237	7,528,430	4.8380	-3.95%
2011-09-23	0	5.570	5.530	5.580	5.130	5.620	10,911,182	57,670,445	5.2854	5.118	5.081	5.127	4.713	5.164	11,875,336	4.8563	2.20%
2011-09-22	0	5.450	5.450	5.470	5.330	6.180	10,480,200	58,708,842	5.6019	5.008	5.008	5.026	4.897	5.678	11,406,271	5.1471	-14.58%
2011-09-21	0	6.380	6.380	6.390	5.880	6.400	13,021,000	80,753,945	6.2018	5.862	5.862	5.871	5.403	5.880	14,171,586	5.6983	5.98%
2011-09-20	0	6.020	6.000	6.020	5.620	6.130	17,992,768	106,606,921	5.9250	5.531	5.513	5.531	5.164	5.632	19,582,678	5.4439	2.91%
2011-09-19	0	5.850	5.770	5.880	5.110	6.950	38,523,547	217,490,796	5.6457	5.375	5.302	5.403	4.695	6.386	41,927,636	5.1873	-16.19%
2011-09-16	0	6.980	6.940	6.980	6.810	7.420	10,180,000	72,084,866	7.0810	6.413	6.377	6.413	6.257	6.818	11,079,544	6.5061	-4.25%
2011-09-15	0	7.290	7.250	7.290	7.140	7.450	8,540,201	61,956,821	7.2547	6.698	6.661	6.698	6.560	6.845	9,294,846	6.6657	-0.14%
2011-09-14	0	7.300	7.280	7.300	7.150	8.000	7,781,232	57,784,819	7.4262	6.707	6.689	6.707	6.569	7.350	8,468,812	6.8233	-4.95%
2011-09-12	0	7.680	7.660	7.690	7.660	8.500	3,900,001	31,138,008	7.9841	7.056	7.038	7.066	7.038	7.810	4,244,620	7.3359	-8.24%
2011-09-09	0	8.370	8.370	8.400	8.310	8.550	958,916	8,075,969	8.4220	7.690	7.690	7.718	7.635	7.856	1,043,650	7.7382	0.60%
2011-09-08	0	8.320	8.320	8.400	8.310	8.630	3,983,000	33,497,865	8.4102	7.645	7.645	7.718	7.635	7.929	4,334,953	7.7274	-3.14%
2011-09-07	0	8.590	8.540	8.600	8.300	8.630	3,886,000	32,988,860	8.4892	7.893	7.847	7.902	7.626	7.929	4,229,382	7.7999	3.00%
2011-09-06	0	8.340	8.310	8.320	8.140	8.510	3,903,000	32,660,944	8.3682	7.663	7.635	7.645	7.479	7.819	4,247,884	7.6888	-2.80%
2011-09-05	0	8.580	8.590	8.600	8.450	8.860	6,157,099	53,213,246	8.6426	7.883	7.893	7.902	7.764	8.141	6,701,164	7.9409	-0.23%
2011-09-02	0	8.600	8.590	8.660	8.490	9.000	6,550,881	56,461,228	8.6189	7.902	7.893	7.957	7.801	8.269	7,129,742	7.9191	-3.15%
2011-09-01	0	8.880	8.830	8.880	8.800	9.040	5,862,286	52,190,433	8.9027	8.159	8.113	8.159	8.086	8.306	6,380,300	8.1799	1.14%
2011-08-31	0	8.780	8.780	8.810	8.700	9.000	6,426,618	56,499,516	8.7915	8.067	8.067	8.095	7.994	8.269	6,994,499	8.0777	-2.34%
2011-08-30	0	8.990	8.990	9.000	8.950	9.360	4,173,014	38,030,804	9.1135	8.260	8.260	8.269	8.223	8.600	4,541,758	8.3736	-0.99%
2011-08-29	0	9.080	9.080	9.100	8.860	9.180	2,850,633	25,598,115	8.9798	8.343	8.343	8.361	8.141	8.435	3,102,526	8.2507	0.55%
2011-08-26	0	9.030	9.030	9.090	8.780	9.160	3,506,522	31,578,851	9.0057	8.297	8.297	8.352	8.067	8.416	3,816,372	8.2746	-0.44%
2011-08-25	0	9.070	9.070	9.080	8.460	9.090	5,809,052	51,955,165	8.9438	8.334	8.334	8.343	7.773	8.352	6,322,362	8.2177	5.34%
2011-08-24	0	8.610	8.610	8.630	8.500	9.050	6,317,684	54,844,550	8.6811	7.911	7.911	7.929	7.810	8.315	6,875,939	7.9763	-5.18%
2011-08-23	0	9.080	9.050	9.080	8.250	9.090	14,254,450	122,959,554	8.6260	8.343	8.315	8.343	7.580	8.352	15,514,028	7.9257	3.18%
2011-08-22	0	8.800	8.740	8.800	8.350	9.150	11,392,220	99,734,049	8.7546	8.086	8.030	8.086	7.672	8.407	12,398,880	8.0438	-3.61%
2011-08-19	0	9.130	9.100	9.130	8.800	9.230	9,531,104	86,876,202	9.1150	8.389	8.361	8.389	8.086	8.481	10,373,309	8.3750	-1.83%
2011-08-18	0	9.300	9.300	9.320	9.080	9.330	5,934,982	54,646,077	9.2075	8.545	8.545	8.563	8.343	8.573	6,459,420	8.4599	0.65%
2011-08-17	0	9.240	9.220	9.240	9.150	9.340	3,906,522	36,058,966	9.2305	8.490	8.471	8.490	8.407	8.582	4,251,717	8.4810	0.98%
2011-08-16	0	9.150	9.140	9.160	8.990	9.450	8,793,156	81,307,262	9.2467	8.407	8.398	8.416	8.260	8.683	9,570,153	8.4959	3.39%
2011-08-15	0	8.850	8.840	8.850	8.590	8.970	4,733,044	41,419,220	8.7511	8.131	8.122	8.131	7.893	8.242	5,151,274	8.0406	2.08%
2011-08-12	0	8.670	8.680	8.690	8.520	8.930	3,057,013	26,683,942	8.7288	7.966	7.975	7.984	7.828	8.205	3,327,142	8.0201	0.12%
2011-08-11	0	8.660	8.660	8.670	8.100	8.750	3,831,965	33,018,246	8.6165	7.957	7.957	7.966	7.442	8.040	4,170,572	7.9170	-0.12%
2011-08-10	0	8.670	8.580	8.670	8.550	8.980	8,346,196	73,019,736	8.7489	7.966	7.883	7.966	7.856	8.251	9,083,698	8.0385	3.58%
2011-08-09	0	8.370	8.300	8.400	8.070	8.800	8,849,052	74,353,633	8.4024	7.690	7.626	7.718	7.415	8.086	9,630,988	7.7202	-6.79%
2011-08-08	0	8.980	8.970	8.980	8.500	9.300	8,519,424	75,460,396	8.8575	8.251	8.242	8.251	7.810	8.545	9,272,233	8.1383	-3.23%
2011-08-05	0	9.280	9.300	9.310	8.940	9.380	14,040,000	129,703,325	9.2381	8.527	8.545	8.554	8.214	8.618	15,280,628	8.4881	-4.62%
2011-08-04	0	9.730	9.730	9.770	9.680	9.910	11,291,501	110,084,751	9.7493	8.940	8.940	8.977	8.894	9.105	12,289,261	8.9578	-1.22%
2011-08-03	0	9.850	9.840	9.850	8.970	9.900	17,559,226	167,480,414	9.5380	9.050	9.041	9.050	8.242	9.096	19,110,827	8.7636	6.03%
2011-08-02	0	9.290	9.260	9.290	9.220	9.990	7,791,261	73,690,995	9.4582	8.536	8.508	8.536	8.471	9.179	8,479,727	8.6903	-2.11%
2011-08-01	1	-	-	-	-	-	0	0	-	8.720	-	-	-	-	0	-	0.00%
2011-07-29	0	9.490	9.460	9.480	9.300	9.570	8,353,783	79,170,373	9.4772	8.720	8.692	8.710	8.545	8.793	9,091,955	8.7077	-2.06%
2011-07-28	0	9.690	9.690	9.750	9.600	9.800	4,086,783	39,875,520	9.7572	8.903	8.903	8.958	8.821	9.004	4,447,907	8.9650	-1.62%
2011-07-27	0	9.850	9.830	9.850	9.740	10.08	6,878,012	68,342,239	9.9363	9.050	9.032	9.050	8.949	9.262	7,485,780	9.1296	-1.01%
2011-07-26	0	9.950	9.950	9.980	9.900	10.12	7,842,574	78,291,232	9.9828	9.142	9.142	9.170	9.096	9.298	8,535,574	9.1723	-1.09%
2011-07-25	0	10.06	10.02	10.06	9.610	10.24	6,531,444	65,528,341	10.033	9.243	9.206	9.243	8.830	9.409	7,108,588	9.2182	2.86%
2011-07-22	0	9.780	9.770	9.780	9.490	9.780	8,138,000	78,347,029	9.6273	8.986	8.977	8.986	8.720	8.986	8,857,105	8.8457	2.95%
2011-07-21	0	9.500	9.500	9.510	9.390	9.530	7,529,000	71,386,910	9.4816	8.729	8.729	8.738	8.628	8.756	8,194,291	8.7118	0.21%
2011-07-20	0	9.480	9.470	9.480	9.150	9.530	6,673,014	62,690,968	9.3947	8.710	8.701	8.710	8.407	8.756	7,262,667	8.6319	5.33%
2011-07-19	0	9.000	8.990	9.000	8.910	9.200	4,672,022	42,139,915	9.0196	8.269	8.260	8.269	8.187	8.453	5,084,860	8.2873	-2.17%
2011-07-18	0	9.200	9.190	9.200	9.080	9.490	7,266,091	67,203,940	9.2490	8.453	8.444	8.453	8.343	8.720	7,908,151	8.4981	-2.95%
2011-07-15	0	9.480	9.400	9.480	9.410	9.620	2,551,000	24,316,806	9.5323	8.710	8.637	8.710	8.646	8.839	2,776,416	8.7583	-2.27%
2011-07-14	0	9.700	9.660	9.780	9.490	9.810	2,568,480	24,941,570	9.7106	8.912	8.876	8.986	8.720	9.014	2,795,441	8.9222	2.00%
2011-07-13	0	9.510	9.510	9.550	9.400	9.770	2,278,370	21,957,835	9.6375	8.738	8.738	8.775	8.637	8.977	2,479,696	8.8551	0.21%
2011-07-12	0	9.490	9.450	9.500	9.400	9.630	4,192,418	39,833,044	9.5012	8.720	8.683	8.729	8.637	8.848	4,562,876	8.7298	-2.06%
2011-07-11	0	9.690	9.670	9.690	9.510	10.00	4,105,052	39,862,246	9.7105	8.903	8.885	8.903	8.738	9.188	4,467,790	8.9221	-3.29%
2011-07-08	0	10.02	10.02	10.10	9.970	10.42	7,262,045	73,884,399	10.174	9.206	9.206	9.280	9.161	9.574	7,903,747	9.3480	-0.60%
2011-07-07	0	10.08	10.06	10.08	9.990	10.18	3,806,044	38,485,444	10.112	9.262	9.243	9.262	9.179	9.353	4,142,361	9.2907	0.20%
2011-07-06	0	10.06	10.00	10.08	10.00	10.24	4,394,291	44,461,335	10.118	9.243	9.188	9.262	9.188	9.409	4,782,587	9.2965	-0.59%
2011-07-05	0	10.12	10.08	10.10	10.08	10.28	11,249,669	114,785,702	10.204	9.298	9.262	9.280	9.262	9.445	12,243,733	9.3751	2.12%
2011-07-04	0	9.910	9.900	10.00	9.800	10.04	14,254,130	142,145,837	9.9723	9.105	9.096	9.188	9.004	9.225	15,513,680	9.1626	2.59%
2011-06-30	0	9.660	9.620	9.670	9.190	9.700	12,587,326	120,024,855	9.5354	8.876	8.839	8.885	8.444	8.912	13,699,591	8.7612	5.92%
2011-06-29	0	9.120	9.110	9.120	8.820	9.350	4,733,644	43,324,503	9.1525	8.380	8.370	8.380	8.104	8.591	5,151,927	8.4094	3.40%
2011-06-28	0	8.820	8.810	8.820	8.800	9.300	4,053,261	36,637,552	9.0390	8.104	8.095	8.104	8.086	8.545	4,411,423	8.3052	-1.78%
2011-06-27	0	8.980	8.980	8.990	8.760	9.160	5,734,929	51,586,322	8.9951	8.251	8.251	8.260	8.049	8.416	6,241,689	8.2648	3.22%
2011-06-24	0	8.700	8.690	8.700	8.610	8.860	3,536,000	30,723,995	8.6889	7.994	7.984	7.994	7.911	8.141	3,848,455	7.9835	0.00%
2011-06-23	0	8.700	8.620	8.700	8.600	8.880	1,336,522	11,622,276	8.6959	7.994	7.920	7.994	7.902	8.159	1,454,622	7.9899	0.12%
2011-06-22	0	8.690	8.640	8.690	8.620	8.890	1,151,911	10,046,729	8.7218	7.984	7.939	7.984	7.920	8.168	1,253,698	8.0137	0.93%
2011-06-21	0	8.610	8.600	8.610	8.560	8.970	3,716,168	32,207,694	8.6669	7.911	7.902	7.911	7.865	8.242	4,044,543	7.9632	-4.12%
2011-06-20	0	8.980	8.940	9.030	8.740	9.100	3,571,233	31,820,960	8.9104	8.251	8.214	8.297	8.030	8.361	3,886,801	8.1869	4.42%
2011-06-17	0	8.600	8.590	8.600	8.420	8.710	3,283,261	28,422,329	8.6567	7.902	7.893	7.902	7.736	8.003	3,573,383	7.9539	-2.82%
2011-06-16	0	8.850	8.850	8.860	8.670	8.900	3,424,266	30,253,450	8.8350	8.131	8.131	8.141	7.966	8.177	3,726,847	8.1177	-0.11%
2011-06-15	0	8.860	8.830	8.870	8.630	9.030	2,133,043	18,789,398	8.8087	8.141	8.113	8.150	7.929	8.297	2,321,527	8.0936	0.11%
2011-06-14	0	8.850	8.810	8.850	8.200	8.900	3,790,000	33,269,795	8.7783	8.131	8.095	8.131	7.534	8.177	4,124,899	8.0656	0.11%
2011-06-13	0	8.840	8.840	8.850	8.500	8.950	5,628,418	48,883,483	8.6851	8.122	8.122	8.131	7.810	8.223	6,125,767	7.9800	-0.67%
2011-06-10	0	8.900	8.890	8.900	8.720	9.470	3,572,261	32,083,630	8.9813	8.177	8.168	8.177	8.012	8.701	3,887,920	8.2521	-6.12%
2011-06-09	0	9.480	9.440	9.460	9.440	9.610	7,626,169	72,438,704	9.4987	8.710	8.674	8.692	8.674	8.830	8,300,047	8.7275	-1.15%
2011-06-08	0	9.590	9.590	9.600	9.200	9.640	11,465,350	109,852,135	9.5812	8.811	8.811	8.821	8.453	8.857	12,478,472	8.8033	3.12%
2011-06-07	0	9.300	9.260	9.350	9.200	9.370	5,581,800	51,926,840	9.3029	8.545	8.508	8.591	8.453	8.609	6,075,029	8.5476	-0.32%
2011-06-03	0	9.330	9.320	9.330	9.250	9.370	1,782,409	16,547,262	9.2837	8.573	8.563	8.573	8.499	8.609	1,939,910	8.5299	0.00%
2011-06-02	0	9.330	9.320	9.340	9.180	9.430	2,039,400	18,995,913	9.3145	8.573	8.563	8.582	8.435	8.664	2,219,609	8.5582	-0.32%
2011-06-01	0	9.360	9.350	9.360	9.320	9.740	5,231,448	49,128,899	9.3911	8.600	8.591	8.600	8.563	8.949	5,693,719	8.6286	-1.58%
2011-05-31	0	9.510	9.510	9.530	9.480	9.800	7,236,483	69,816,375	9.6478	8.738	8.738	8.756	8.710	9.004	7,875,926	8.8645	-2.06%
2011-05-30	0	9.710	9.710	9.720	9.660	9.790	5,548,261	53,889,838	9.7129	8.922	8.922	8.931	8.876	8.995	6,038,527	8.9243	0.52%
2011-05-27	0	9.660	9.630	9.660	9.270	9.700	3,147,077	29,971,814	9.5237	8.876	8.848	8.876	8.517	8.912	3,425,165	8.7505	1.79%
2011-05-26	0	9.490	9.490	9.540	9.350	9.640	1,781,326	16,922,603	9.5000	8.720	8.720	8.765	8.591	8.857	1,938,731	8.7287	0.00%
2011-05-25	0	9.490	9.480	9.490	9.300	9.520	6,838,666	64,707,953	9.4621	8.720	8.710	8.720	8.545	8.747	7,442,957	8.6939	0.11%
2011-05-24	0	9.480	9.430	9.480	9.050	9.500	2,103,064	19,750,468	9.3913	8.710	8.664	8.710	8.315	8.729	2,288,899	8.6288	3.16%
2011-05-23	0	9.190	9.180	9.190	9.120	9.400	1,585,326	14,597,885	9.2081	8.444	8.435	8.444	8.380	8.637	1,725,412	8.4605	-2.85%
2011-05-20	0	9.460	9.460	9.500	9.340	9.700	2,316,513	21,991,419	9.4933	8.692	8.692	8.729	8.582	8.912	2,521,209	8.7226	-0.42%
2011-05-19	0	9.500	9.500	9.590	9.430	9.720	3,853,130	36,971,096	9.5951	8.729	8.729	8.811	8.664	8.931	4,193,607	8.8161	-2.26%
2011-05-18	0	9.720	9.700	9.720	9.650	9.800	4,490,922	43,532,351	9.6934	8.931	8.912	8.931	8.867	9.004	4,887,757	8.9064	0.31%
2011-05-17	0	9.690	9.650	9.690	9.600	9.900	4,913,993	47,816,081	9.7306	8.903	8.867	8.903	8.821	9.096	5,348,212	8.9406	-2.12%
2011-05-16	0	9.900	9.870	9.900	9.790	9.980	3,113,113	30,753,283	9.8786	9.096	9.069	9.096	8.995	9.170	3,388,200	9.0766	0.51%
2011-05-13	0	9.850	9.820	9.850	9.760	9.940	3,682,915	36,217,681	9.8340	9.050	9.023	9.050	8.968	9.133	4,008,352	9.0356	1.55%
2011-05-12	0	9.700	9.690	9.710	9.630	10.00	3,159,583	30,730,269	9.7261	8.912	8.903	8.922	8.848	9.188	3,438,776	8.9364	0.00%
2011-05-11	0	9.700	9.700	9.730	9.480	9.900	10,102,804	97,409,406	9.6418	8.912	8.912	8.940	8.710	9.096	10,995,527	8.8590	4.30%
2011-05-09	0	9.300	9.290	9.330	9.150	9.400	6,186,367	57,527,240	9.2990	8.545	8.536	8.573	8.407	8.637	6,733,018	8.5440	0.87%
2011-05-06	0	9.220	9.220	9.230	9.100	9.400	5,043,052	46,617,843	9.2440	8.471	8.471	8.481	8.361	8.637	5,488,675	8.4935	-0.43%
2011-05-05	0	9.260	9.250	9.260	9.190	9.410	7,970,626	74,181,363	9.3068	8.508	8.499	8.508	8.444	8.646	8,674,941	8.5512	-1.07%
2011-05-04	0	9.360	9.300	9.310	9.260	9.460	5,508,892	51,647,628	9.3753	8.600	8.545	8.554	8.508	8.692	5,995,679	8.6141	-0.74%
2011-05-03	0	9.430	9.440	9.450	9.370	9.860	2,363,178	22,613,045	9.5689	8.664	8.674	8.683	8.609	9.059	2,571,997	8.7920	-1.98%
2011-04-29	0	9.620	9.580	9.640	9.510	9.900	3,042,723	29,572,850	9.7192	8.839	8.802	8.857	8.738	9.096	3,311,590	8.9301	-2.43%
2011-04-28	0	9.860	9.720	9.860	9.660	10.12	4,527,574	44,642,649	9.8602	9.059	8.931	9.059	8.876	9.298	4,927,648	9.0596	1.44%
2011-04-27	0	9.720	9.680	9.730	9.540	9.920	4,697,027	45,753,689	9.7410	8.931	8.894	8.940	8.765	9.115	5,112,074	8.9501	0.93%
2011-04-26	0	9.630	9.550	9.630	9.340	9.940	9,236,000	88,140,405	9.5431	8.848	8.775	8.848	8.582	9.133	10,052,128	8.7683	-3.51%
2011-04-21	0	9.980	9.970	9.980	9.900	10.58	6,945,353	70,121,664	10.096	9.170	9.161	9.170	9.096	9.721	7,559,071	9.2765	-2.54%
2011-04-20	0	10.24	10.16	10.32	10.08	10.36	9,192,201	93,413,870	10.162	9.409	9.335	9.482	9.262	9.519	10,004,459	9.3372	1.39%
2011-04-19	0	10.10	10.10	10.12	9.940	10.18	5,974,356	60,106,211	10.061	9.280	9.280	9.298	9.133	9.353	6,502,273	9.2439	-0.98%
2011-04-18	0	10.20	10.18	10.20	10.16	10.44	5,342,872	54,820,255	10.260	9.372	9.353	9.372	9.335	9.592	5,814,989	9.4274	-0.58%
2011-04-15	0	10.26	10.24	10.28	9.980	10.28	5,910,605	60,070,392	10.163	9.427	9.409	9.445	9.170	9.445	6,432,889	9.3380	2.19%
2011-04-14	0	10.04	10.02	10.04	9.800	10.16	5,838,295	58,633,853	10.043	9.225	9.206	9.225	9.004	9.335	6,354,189	9.2276	1.41%
2011-04-13	0	9.900	9.890	9.910	9.760	10.00	5,922,393	58,656,924	9.9043	9.096	9.087	9.105	8.968	9.188	6,445,718	9.1001	-1.00%
2011-04-12	0	10.00	9.990	10.00	9.920	10.28	6,408,826	64,003,040	9.9867	9.188	9.179	9.188	9.115	9.445	6,975,135	9.1759	-1.77%
2011-04-11	0	10.18	10.10	10.16	9.750	10.18	8,308,051	82,891,517	9.9773	9.353	9.280	9.335	8.958	9.353	9,042,182	9.1672	2.93%
2011-04-08	0	9.890	9.860	9.900	9.550	9.900	12,887,758	125,555,442	9.7422	9.087	9.059	9.096	8.775	9.096	14,026,570	8.9513	3.24%
2011-04-07	0	9.580	9.570	9.580	9.450	9.670	6,294,281	60,375,309	9.5921	8.802	8.793	8.802	8.683	8.885	6,850,468	8.8133	0.00%
2011-04-06	0	9.580	9.580	9.630	9.200	9.870	8,278,992	79,021,461	9.5448	8.802	8.802	8.848	8.453	9.069	9,010,556	8.7699	3.12%
2011-04-04	0	9.290	9.260	9.280	9.160	9.540	5,819,977	54,441,699	9.3543	8.536	8.508	8.527	8.416	8.765	6,334,253	8.5948	-2.00%
2011-04-01	0	9.480	9.480	9.490	9.000	9.500	12,170,848	113,873,304	9.3562	8.710	8.710	8.720	8.269	8.729	13,246,311	8.5966	8.34%
2011-03-31	0	8.750	8.730	8.790	8.500	8.800	6,264,396	54,779,071	8.7445	8.040	8.021	8.076	7.810	8.086	6,817,942	8.0345	-0.57%
2011-03-30	0	8.800	8.730	8.800	8.380	8.970	7,906,584	69,457,906	8.7848	8.086	8.021	8.086	7.700	8.242	8,605,240	8.0716	4.76%
2011-03-29	0	8.400	8.420	8.440	8.280	8.480	2,318,457	19,423,014	8.3776	7.718	7.736	7.755	7.608	7.792	2,523,325	7.6974	-1.06%
2011-03-28	0	8.490	8.490	8.500	8.140	8.500	6,216,318	52,426,629	8.4337	7.801	7.801	7.810	7.479	7.810	6,765,616	7.7490	4.30%
2011-03-25	0	8.140	8.070	8.100	7.850	8.190	4,960,313	39,465,926	7.9563	7.479	7.415	7.442	7.213	7.525	5,398,625	7.3104	1.88%
2011-03-24	0	7.990	7.960	7.980	7.850	8.000	1,438,000	11,396,740	7.9254	7.341	7.314	7.332	7.213	7.350	1,565,067	7.2819	-0.37%
2011-03-23	0	8.020	8.020	8.050	7.990	8.090	1,949,744	15,619,570	8.0111	7.369	7.369	7.396	7.341	7.433	2,122,031	7.3607	-1.23%
2011-03-22	0	8.120	8.070	8.140	7.860	8.140	2,259,261	18,060,187	7.9938	7.461	7.415	7.479	7.222	7.479	2,458,898	7.3448	1.75%
2011-03-21	0	7.980	7.980	7.990	7.820	8.090	2,159,200	17,242,200	7.9855	7.332	7.332	7.341	7.185	7.433	2,349,995	7.3371	2.18%
2011-03-18	0	7.810	7.820	7.840	7.600	7.840	1,757,326	13,708,919	7.8010	7.176	7.185	7.203	6.983	7.203	1,912,610	7.1676	2.90%
2011-03-17	0	7.590	7.580	7.620	7.360	7.800	2,601,000	19,664,950	7.5605	6.974	6.965	7.001	6.762	7.167	2,830,834	6.9467	-2.69%
2011-03-16	0	7.800	7.800	7.810	7.530	7.860	2,539,457	19,671,151	7.7462	7.167	7.167	7.176	6.919	7.222	2,763,853	7.1173	0.91%
2011-03-15	0	7.730	7.690	7.730	7.640	7.900	3,187,261	24,753,365	7.7663	7.102	7.066	7.102	7.020	7.259	3,468,900	7.1358	-2.40%
2011-03-14	0	7.920	7.920	7.940	7.500	7.960	6,811,960	52,693,995	7.7355	7.277	7.277	7.295	6.891	7.314	7,413,891	7.1075	0.51%
2011-03-11	0	7.880	7.870	7.880	7.830	8.250	4,147,339	33,092,810	7.9793	7.240	7.231	7.240	7.194	7.580	4,513,814	7.3315	-3.08%
2011-03-10	0	8.130	8.130	8.150	8.100	8.510	2,246,200	18,420,782	8.2009	7.470	7.470	7.488	7.442	7.819	2,444,683	7.5350	-4.91%
2011-03-09	0	8.550	8.540	8.550	8.350	8.700	2,819,602	23,922,375	8.4843	7.856	7.847	7.856	7.672	7.994	3,068,753	7.7955	0.59%
2011-03-08	0	8.500	8.500	8.510	8.300	8.750	7,633,505	65,150,144	8.5348	7.810	7.810	7.819	7.626	8.040	8,308,031	7.8418	2.53%
2011-03-07	0	8.290	8.290	8.320	8.000	8.400	4,406,505	36,452,457	8.2724	7.617	7.617	7.645	7.350	7.718	4,795,881	7.6008	1.59%
2011-03-04	0	8.160	8.160	8.180	7.930	8.290	5,695,070	46,230,157	8.1176	7.497	7.497	7.516	7.286	7.617	6,198,308	7.4585	4.48%
2011-03-03	0	7.810	7.800	7.810	7.600	7.860	4,004,705	31,032,363	7.7490	7.176	7.167	7.176	6.983	7.222	4,358,576	7.1198	3.31%
2011-03-02	0	7.560	7.560	7.580	7.400	7.610	3,421,000	25,779,770	7.5357	6.946	6.946	6.965	6.799	6.992	3,723,293	6.9239	-2.33%
2011-03-01	0	7.740	7.700	7.730	7.180	7.780	5,919,709	45,118,098	7.6217	7.112	7.075	7.102	6.597	7.148	6,442,797	7.0029	7.50%
2011-02-28	0	7.200	7.230	7.250	7.120	7.340	3,450,626	24,964,252	7.2347	6.615	6.643	6.661	6.542	6.744	3,755,537	6.6473	-1.50%
2011-02-25	0	7.310	7.300	7.310	7.210	7.340	4,752,000	34,611,110	7.2835	6.717	6.707	6.717	6.625	6.744	5,171,905	6.6921	0.69%
2011-02-24	0	7.260	7.280	7.290	7.210	7.580	3,182,783	23,372,325	7.3434	6.671	6.689	6.698	6.625	6.965	3,464,026	6.7472	-3.07%
2011-02-23	0	7.490	7.490	7.500	7.400	7.720	3,845,255	29,038,874	7.5519	6.882	6.882	6.891	6.799	7.093	4,185,037	6.9387	-2.98%
2011-02-22	0	7.720	7.710	7.720	7.700	7.900	3,673,261	28,736,808	7.8232	7.093	7.084	7.093	7.075	7.259	3,997,844	7.1881	-3.02%
2011-02-21	0	7.960	7.940	7.980	7.860	8.110	2,217,000	17,636,190	7.9550	7.314	7.295	7.332	7.222	7.452	2,412,903	7.3091	-2.57%
2011-02-18	0	8.170	8.160	8.170	8.020	8.450	1,846,105	15,135,980	8.1989	7.507	7.497	7.507	7.369	7.764	2,009,234	7.5332	-2.74%
2011-02-17	0	8.400	8.390	8.400	8.300	8.450	1,995,126	16,726,581	8.3837	7.718	7.709	7.718	7.626	7.764	2,171,423	7.7031	1.33%
2011-02-16	0	8.290	8.280	8.290	8.070	8.310	2,111,391	17,328,582	8.2072	7.617	7.608	7.617	7.415	7.635	2,297,962	7.5408	2.22%
2011-02-15	0	8.110	8.100	8.110	8.050	8.290	1,965,417	16,089,795	8.1865	7.452	7.442	7.452	7.396	7.617	2,139,089	7.5218	-1.46%
2011-02-14	0	8.230	8.170	8.230	7.540	8.240	2,516,104	20,360,585	8.0921	7.562	7.507	7.562	6.928	7.571	2,738,437	7.4351	8.29%
2011-02-11	0	7.600	7.590	7.600	7.500	7.800	3,369,000	25,530,825	7.5782	6.983	6.974	6.983	6.891	7.167	3,666,698	6.9629	-1.30%
2011-02-10	0	7.700	7.700	7.710	7.610	8.120	3,122,261	24,127,974	7.7277	7.075	7.075	7.084	6.992	7.461	3,398,156	7.1003	-3.75%
2011-02-09	0	8.000	8.000	8.010	8.000	8.180	1,903,000	15,296,375	8.0380	7.350	7.350	7.360	7.350	7.516	2,071,156	7.3854	-0.25%
2011-02-08	0	8.020	7.990	8.030	7.800	8.180	2,083,357	16,646,963	7.9905	7.369	7.341	7.378	7.167	7.516	2,267,450	7.3417	-0.87%
2011-02-07	0	8.090	8.080	8.090	8.070	8.330	1,364,409	11,213,797	8.2188	7.433	7.424	7.433	7.415	7.654	1,484,973	7.5515	-1.58%
2011-02-02	0	8.220	8.220	8.230	8.220	8.400	817,900	6,761,040	8.2663	7.553	7.553	7.562	7.553	7.718	890,173	7.5952	-1.44%
2011-02-01	0	8.340	8.330	8.340	8.210	8.350	2,197,044	18,195,159	8.2817	7.663	7.654	7.663	7.543	7.672	2,391,183	7.6093	2.21%
2011-01-31	0	8.160	8.160	8.170	7.880	8.170	3,993,000	31,984,668	8.0102	7.497	7.497	7.507	7.240	7.507	4,345,837	7.3598	2.00%
2011-01-28	0	8.000	8.000	8.010	7.680	8.080	1,721,326	13,739,408	7.9819	7.350	7.350	7.360	7.056	7.424	1,873,429	7.3338	3.09%
2011-01-27	0	7.760	7.750	7.760	7.710	8.200	5,961,058	47,033,990	7.8902	7.130	7.121	7.130	7.084	7.534	6,487,800	7.2496	-5.02%
2011-01-26	0	8.170	8.100	8.170	8.080	8.230	2,296,404	18,634,728	8.1147	7.507	7.442	7.507	7.424	7.562	2,499,323	7.4559	-0.49%
2011-01-25	0	8.210	8.210	8.250	8.100	8.250	2,270,522	18,554,767	8.1720	7.543	7.543	7.580	7.442	7.580	2,471,154	7.5085	0.98%
2011-01-24	0	8.130	8.090	8.160	8.010	8.190	2,126,615	17,222,118	8.0984	7.470	7.433	7.497	7.360	7.525	2,314,531	7.4409	0.87%
2011-01-21	0	8.060	8.060	8.070	7.960	8.180	3,338,859	26,912,523	8.0604	7.406	7.406	7.415	7.314	7.516	3,633,893	7.4060	0.50%
2011-01-20	0	8.020	8.000	8.040	7.940	8.200	6,019,305	48,382,211	8.0378	7.369	7.350	7.387	7.295	7.534	6,551,194	7.3853	-3.84%
2011-01-19	0	8.340	8.340	8.370	8.240	8.660	3,530,153	29,609,792	8.3877	7.663	7.663	7.690	7.571	7.957	3,842,091	7.7067	-2.57%
2011-01-18	0	8.560	8.560	8.580	8.560	8.890	1,280,492	11,091,608	8.6620	7.865	7.865	7.883	7.865	8.168	1,393,641	7.9587	-1.38%
2011-01-17	0	8.680	8.660	8.700	8.630	9.000	1,744,259	15,306,518	8.7754	7.975	7.957	7.994	7.929	8.269	1,898,388	8.0629	-3.02%
2011-01-14	0	8.950	8.920	8.950	8.830	9.010	1,447,522	12,943,097	8.9416	8.223	8.196	8.223	8.113	8.278	1,575,431	8.2156	1.82%
2011-01-13	0	8.790	8.770	8.800	8.610	9.080	3,004,490	26,401,448	8.7873	8.076	8.058	8.086	7.911	8.343	3,269,978	8.0739	-0.45%
2011-01-12	0	8.830	8.830	8.840	8.700	9.210	5,353,348	48,182,434	9.0004	8.113	8.113	8.122	7.994	8.462	5,826,390	8.2697	1.73%
2011-01-11	0	8.680	8.670	8.680	8.470	8.980	3,738,313	32,544,782	8.7057	7.975	7.966	7.975	7.782	8.251	4,068,645	7.9989	1.52%
2011-01-10	0	8.550	8.530	8.550	8.440	8.770	6,355,462	54,241,077	8.5346	7.856	7.837	7.856	7.755	8.058	6,917,055	7.8416	-1.72%
2011-01-07	0	8.700	8.660	8.700	8.600	8.700	2,211,349	19,197,405	8.6813	7.994	7.957	7.994	7.902	7.994	2,406,752	7.9765	-0.91%
2011-01-06	0	8.780	8.740	8.780	8.630	9.020	4,101,656	36,188,412	8.8229	8.067	8.030	8.067	7.929	8.288	4,464,094	8.1066	-1.68%
2011-01-05	0	8.930	8.930	8.960	8.900	9.300	4,618,830	41,612,030	9.0092	8.205	8.205	8.233	8.177	8.545	5,026,968	8.2778	-3.98%
2011-01-04	0	9.300	9.240	9.310	9.200	9.530	2,653,105	25,025,120	9.4324	8.545	8.490	8.554	8.453	8.756	2,887,544	8.6666	0.32%
2011-01-03	0	9.270	9.260	9.280	9.000	9.280	4,297,067	39,559,036	9.2061	8.517	8.508	8.527	8.269	8.527	4,676,772	8.4586	2.54%
2010-12-31	0	9.040	9.040	9.050	8.880	9.100	3,096,939	27,942,648	9.0227	8.306	8.306	8.315	8.159	8.361	3,370,596	8.2901	2.03%
2010-12-30	0	8.860	8.850	8.870	8.780	8.950	2,343,043	20,786,291	8.8715	8.141	8.131	8.150	8.067	8.223	2,550,083	8.1512	1.14%
2010-12-29	0	8.760	8.760	8.780	8.680	9.080	3,486,613	30,633,842	8.7861	8.049	8.049	8.067	7.975	8.343	3,794,704	8.0728	0.11%
2010-12-28	0	8.750	8.750	8.760	8.720	9.100	7,015,586	62,375,505	8.8910	8.040	8.040	8.049	8.012	8.361	7,635,510	8.1691	-1.46%
2010-12-24	0	8.880	8.860	8.880	8.840	8.920	2,945,071	26,163,931	8.8840	8.159	8.141	8.159	8.122	8.196	3,205,309	8.1627	1.37%
2010-12-23	0	8.760	8.730	8.760	8.720	8.880	4,991,097	43,942,902	8.8043	8.049	8.021	8.049	8.012	8.159	5,432,130	8.0894	0.92%
2010-12-22	0	8.680	8.630	8.680	8.570	8.790	6,363,012	54,844,690	8.6193	7.975	7.929	7.975	7.874	8.076	6,925,272	7.9195	3.09%
2010-12-21	0	8.420	8.390	8.420	8.200	8.470	4,883,140	40,970,654	8.3902	7.736	7.709	7.736	7.534	7.782	5,314,633	7.7090	2.68%
2010-12-20	0	8.200	8.200	8.210	8.120	8.500	6,173,845	51,103,750	8.2775	7.534	7.534	7.543	7.461	7.810	6,719,390	7.6054	-2.84%
2010-12-17	0	8.440	8.420	8.500	7.870	8.500	6,082,631	50,153,441	8.2454	7.755	7.736	7.810	7.231	7.810	6,620,116	7.5759	6.97%
2010-12-16	0	7.890	7.890	7.900	7.770	8.120	5,592,856	44,704,154	7.9931	7.249	7.249	7.259	7.139	7.461	6,087,062	7.3441	-1.25%
2010-12-15	0	7.990	8.000	8.040	7.890	8.170	7,013,387	56,306,195	8.0284	7.341	7.350	7.387	7.249	7.507	7,633,117	7.3766	1.27%
2010-12-14	0	7.890	7.860	7.890	7.580	7.920	5,618,695	43,525,739	7.7466	7.249	7.222	7.249	6.965	7.277	6,115,185	7.1176	4.50%
2010-12-13	0	7.550	7.550	7.580	7.470	7.600	3,526,401	26,624,514	7.5501	6.937	6.937	6.965	6.864	6.983	3,838,007	6.9371	1.21%
2010-12-10	0	7.460	7.460	7.480	7.420	7.550	829,428	6,210,365	7.4875	6.854	6.854	6.873	6.818	6.937	902,719	6.8796	0.95%
2010-12-09	0	7.390	7.380	7.400	7.350	7.440	4,160,313	30,755,123	7.3925	6.790	6.781	6.799	6.753	6.836	4,527,934	6.7923	-0.67%
2010-12-08	0	7.440	7.440	7.450	7.410	7.530	2,238,647	16,656,772	7.4406	6.836	6.836	6.845	6.808	6.919	2,436,462	6.8365	0.27%
2010-12-07	0	7.420	7.370	7.420	7.310	7.440	3,748,968	27,695,993	7.3876	6.818	6.772	6.818	6.717	6.836	4,080,241	6.7878	0.41%
2010-12-06	0	7.390	7.380	7.400	7.340	7.650	1,447,513	10,719,002	7.4051	6.790	6.781	6.799	6.744	7.029	1,575,421	6.8039	-0.54%
2010-12-03	0	7.430	7.400	7.460	7.300	7.500	3,608,280	26,642,140	7.3836	6.827	6.799	6.854	6.707	6.891	3,927,121	6.7841	1.64%
2010-12-02	0	7.310	7.290	7.310	7.280	7.400	3,812,158	27,854,918	7.3069	6.717	6.698	6.717	6.689	6.799	4,149,015	6.7136	0.69%
2010-12-01	0	7.260	7.250	7.260	7.050	7.290	2,307,797	16,597,562	7.1920	6.671	6.661	6.671	6.478	6.698	2,511,723	6.6080	0.00%
2010-11-30	0	7.260	7.270	7.290	7.000	7.310	2,392,365	17,158,853	7.1723	6.671	6.680	6.698	6.432	6.717	2,603,764	6.5900	2.11%
2010-11-29	0	7.110	7.120	7.130	7.010	7.500	1,380,261	9,811,409	7.1084	6.533	6.542	6.551	6.441	6.891	1,502,226	6.5312	0.00%
2010-11-26	0	7.110	7.070	7.110	7.000	7.340	2,147,705	15,221,380	7.0873	6.533	6.496	6.533	6.432	6.744	2,337,484	6.5119	-0.84%
2010-11-25	0	7.170	7.150	7.170	7.140	7.320	1,531,899	11,019,903	7.1936	6.588	6.569	6.588	6.560	6.726	1,667,263	6.6096	0.42%
2010-11-24	0	7.140	7.090	7.140	6.980	7.150	4,054,721	28,695,769	7.0771	6.560	6.514	6.560	6.413	6.569	4,413,012	6.5025	0.85%
2010-11-23	0	7.080	7.040	7.100	7.010	7.300	3,503,574	24,987,083	7.1319	6.505	6.468	6.524	6.441	6.707	3,813,163	6.5528	-0.28%
2010-11-22	0	7.100	7.110	7.120	7.060	7.510	4,406,077	31,544,451	7.1593	6.524	6.533	6.542	6.487	6.900	4,795,415	6.5780	-2.74%
2010-11-19	0	7.300	7.280	7.300	7.100	7.380	3,973,860	28,889,248	7.2698	6.707	6.689	6.707	6.524	6.781	4,325,006	6.6796	2.38%
2010-11-18	0	7.130	7.120	7.190	6.960	7.320	1,996,312	14,178,558	7.1024	6.551	6.542	6.606	6.395	6.726	2,172,714	6.5257	0.71%
2010-11-17	0	7.080	7.060	7.080	6.990	7.300	4,499,966	31,874,010	7.0832	6.505	6.487	6.505	6.422	6.707	4,897,600	6.5081	-0.42%
2010-11-16	0	7.110	7.100	7.120	7.000	7.400	7,168,235	51,773,817	7.2227	6.533	6.524	6.542	6.432	6.799	7,801,648	6.6363	-4.69%
2010-11-15	0	7.460	7.460	7.470	7.240	7.650	8,409,509	61,962,176	7.3681	6.854	6.854	6.864	6.652	7.029	9,152,606	6.7699	-2.86%
2010-11-12	0	7.680	7.650	7.680	7.500	7.740	5,189,862	39,782,207	7.6654	7.056	7.029	7.056	6.891	7.112	5,648,458	7.0430	-0.26%
2010-11-11	0	7.700	7.690	7.700	7.400	7.750	13,054,484	99,745,788	7.6407	7.075	7.066	7.075	6.799	7.121	14,208,028	7.0204	2.67%
2010-11-10	0	7.500	7.480	7.500	7.350	7.580	13,202,854	98,083,599	7.4290	6.891	6.873	6.891	6.753	6.965	14,369,509	6.8258	2.04%
2010-11-09	0	7.350	7.310	7.350	7.230	7.510	3,096,714	22,728,092	7.3394	6.753	6.717	6.753	6.643	6.900	3,370,352	6.7435	-0.68%
2010-11-08	0	7.400	7.350	7.410	7.260	7.500	4,918,785	36,295,609	7.3790	6.799	6.753	6.808	6.671	6.891	5,353,428	6.7799	1.79%
2010-11-05	0	7.270	7.260	7.270	7.170	7.360	2,822,670	20,512,864	7.2672	6.680	6.671	6.680	6.588	6.762	3,072,092	6.6772	2.97%
2010-11-04	0	7.060	7.060	7.100	6.960	7.300	3,918,802	27,635,015	7.0519	6.487	6.487	6.524	6.395	6.707	4,265,082	6.4794	-0.28%
2010-11-03	0	7.080	7.070	7.080	7.010	7.280	2,733,354	19,538,841	7.1483	6.505	6.496	6.505	6.441	6.689	2,974,884	6.5679	-1.53%
2010-11-02	0	7.190	7.180	7.190	7.100	7.530	2,563,048	18,574,966	7.2472	6.606	6.597	6.606	6.524	6.919	2,789,529	6.6588	-2.97%
2010-11-01	0	7.410	7.400	7.410	7.190	7.520	4,089,736	30,182,430	7.3800	6.808	6.799	6.808	6.606	6.909	4,451,121	6.7809	3.35%
2010-10-29	0	7.170	7.180	7.200	6.800	7.230	6,107,899	43,351,614	7.0976	6.588	6.597	6.615	6.248	6.643	6,647,616	6.5214	4.82%
2010-10-28	0	6.840	6.830	6.840	6.800	6.980	6,896,393	47,417,819	6.8757	6.285	6.275	6.285	6.248	6.413	7,505,785	6.3175	2.70%
2010-10-27	0	6.660	6.670	6.740	6.580	7.280	5,874,348	40,046,318	6.8172	6.119	6.128	6.193	6.046	6.689	6,393,428	6.2637	-7.50%
2010-10-26	0	7.200	7.180	7.230	7.110	7.280	3,897,387	27,971,446	7.1770	6.615	6.597	6.643	6.533	6.689	4,241,775	6.5943	-0.28%
2010-10-25	0	7.220	7.220	7.240	7.080	7.260	4,116,201	29,666,784	7.2073	6.634	6.634	6.652	6.505	6.671	4,479,924	6.6222	1.26%
2010-10-22	0	7.130	7.130	7.150	7.000	7.190	7,100,409	50,552,433	7.1197	6.551	6.551	6.569	6.432	6.606	7,727,828	6.5416	1.86%
2010-10-21	0	7.000	6.980	7.010	6.740	7.080	9,618,846	66,824,852	6.9473	6.432	6.413	6.441	6.193	6.505	10,468,804	6.3832	3.86%
2010-10-20	0	6.740	6.730	6.740	6.590	6.800	2,332,718	15,702,113	6.7313	6.193	6.184	6.193	6.055	6.248	2,538,846	6.1847	-0.59%
2010-10-19	0	6.780	6.760	6.780	6.540	6.800	4,695,767	31,578,465	6.7249	6.230	6.211	6.230	6.009	6.248	5,110,703	6.1789	4.31%
2010-10-18	0	6.500	6.500	6.510	6.480	6.540	3,416,140	22,218,820	6.5041	5.972	5.972	5.981	5.954	6.009	3,718,003	5.9760	-0.91%
2010-10-15	0	6.560	6.560	6.580	6.500	6.650	2,967,882	19,516,132	6.5758	6.027	6.027	6.046	5.972	6.110	3,230,135	6.0419	-1.35%
2010-10-14	0	6.650	6.650	6.670	6.520	6.690	3,214,914	21,422,207	6.6634	6.110	6.110	6.128	5.991	6.147	3,498,996	6.1224	1.22%
2010-10-13	0	6.570	6.560	6.570	6.500	6.600	2,465,264	16,193,252	6.5686	6.037	6.027	6.037	5.972	6.064	2,683,104	6.0353	0.77%
2010-10-12	0	6.520	6.520	6.530	6.350	6.650	5,401,550	34,896,114	6.4604	5.991	5.991	6.000	5.834	6.110	5,878,852	5.9359	1.09%
2010-10-11	0	6.450	6.440	6.450	6.430	6.710	3,633,770	23,834,319	6.5591	5.926	5.917	5.926	5.908	6.165	3,954,864	6.0266	-0.77%
2010-10-08	0	6.500	6.510	6.520	6.480	6.620	5,806,647	37,904,964	6.5279	5.972	5.981	5.991	5.954	6.083	6,319,745	5.9979	-2.99%
2010-10-07	0	6.700	6.700	6.710	6.670	6.930	4,920,824	33,281,782	6.7635	6.156	6.156	6.165	6.128	6.367	5,355,647	6.2143	-2.05%
2010-10-06	0	6.840	6.800	6.840	6.660	6.880	6,447,931	43,707,443	6.7785	6.285	6.248	6.285	6.119	6.321	7,017,695	6.2282	4.43%
2010-10-05	0	6.550	6.540	6.590	6.480	6.880	6,141,714	40,413,749	6.5802	6.018	6.009	6.055	5.954	6.321	6,684,419	6.0460	-4.80%
2010-10-04	0	6.880	6.840	6.870	6.540	6.900	10,781,159	72,796,701	6.7522	6.321	6.285	6.312	6.009	6.340	11,733,824	6.2040	5.20%
2010-09-30	0	6.540	6.510	6.560	6.280	6.560	4,843,922	31,045,246	6.4091	6.009	5.981	6.027	5.770	6.027	5,271,950	5.8888	2.03%
2010-09-29	0	6.410	6.400	6.410	6.260	6.550	7,672,882	49,450,308	6.4448	5.890	5.880	5.890	5.752	6.018	8,350,887	5.9216	1.42%
2010-09-28	0	6.320	6.300	6.330	6.260	6.350	3,107,635	19,579,319	6.3004	5.807	5.789	5.816	5.752	5.834	3,382,238	5.7889	-1.10%
2010-09-27	0	6.390	6.360	6.390	6.090	6.400	11,270,537	71,195,991	6.3170	5.871	5.844	5.871	5.596	5.880	12,266,445	5.8041	4.07%
2010-09-24	0	6.140	6.120	6.150	6.060	6.180	2,822,939	17,275,495	6.1197	5.641	5.623	5.651	5.568	5.678	3,072,385	5.6228	-0.16%
2010-09-22	0	6.150	6.110	6.150	6.100	6.200	3,608,837	22,179,387	6.1459	5.651	5.614	5.651	5.605	5.697	3,927,728	5.6469	0.00%
2010-09-21	0	6.150	6.150	6.160	5.950	6.180	11,928,811	72,888,150	6.1103	5.651	5.651	5.660	5.467	5.678	12,982,887	5.6142	2.84%
2010-09-20	0	5.980	5.970	5.980	5.930	6.030	1,403,026	8,377,860	5.9713	5.494	5.485	5.494	5.449	5.540	1,527,003	5.4865	-0.99%
2010-09-17	0	6.040	6.040	6.050	5.880	6.050	4,516,783	26,869,876	5.9489	5.550	5.550	5.559	5.403	5.559	4,915,903	5.4659	1.34%
2010-09-16	0	5.960	5.920	5.960	5.870	5.990	5,576,722	32,934,706	5.9057	5.476	5.439	5.476	5.393	5.504	6,069,503	5.4263	1.53%
2010-09-15	0	5.870	5.860	5.870	5.810	5.990	5,588,598	32,809,666	5.8708	5.393	5.384	5.393	5.338	5.504	6,082,428	5.3942	-2.00%
2010-09-14	0	5.990	5.990	6.000	5.850	6.090	16,084,402	95,800,095	5.9561	5.504	5.504	5.513	5.375	5.596	17,505,682	5.4725	0.00%
2010-09-13	0	5.990	5.960	5.990	5.930	6.090	17,523,076	104,921,473	5.9876	5.504	5.476	5.504	5.449	5.596	19,071,482	5.5015	0.84%
2010-09-10	0	5.940	5.910	5.940	5.850	6.000	20,768,195	123,230,670	5.9336	5.458	5.430	5.458	5.375	5.513	22,603,353	5.4519	3.12%
2010-09-09	0	5.760	5.750	5.780	5.600	5.840	10,183,395	58,247,962	5.7199	5.292	5.283	5.311	5.145	5.366	11,083,239	5.2555	3.41%
2010-09-08	0	5.570	5.560	5.570	5.450	5.750	10,510,323	58,378,595	5.5544	5.118	5.109	5.118	5.008	5.283	11,439,056	5.1034	-1.59%
2010-09-07	0	5.660	5.660	5.680	5.160	5.690	18,126,685	98,561,950	5.4374	5.200	5.200	5.219	4.741	5.228	19,728,429	4.9959	8.22%
2010-09-06	0	5.230	5.220	5.240	5.180	5.280	5,063,133	26,458,478	5.2257	4.805	4.796	4.815	4.759	4.851	5,510,531	4.8014	1.75%
2010-09-03	0	5.140	5.140	5.160	5.030	5.180	3,489,769	17,739,319	5.0832	4.723	4.723	4.741	4.622	4.759	3,798,138	4.6705	1.58%
2010-09-02	0	5.060	5.050	5.060	5.000	5.200	4,493,234	22,820,356	5.0788	4.649	4.640	4.649	4.594	4.778	4,890,273	4.6665	-0.59%
2010-09-01	0	5.090	5.070	5.090	4.880	5.100	4,315,000	21,767,150	5.0445	4.677	4.658	4.677	4.484	4.686	4,696,290	4.6350	4.09%
2010-08-31	0	4.890	4.880	4.890	4.830	5.150	7,752,611	38,224,291	4.9305	4.493	4.484	4.493	4.438	4.732	8,437,662	4.5302	-4.12%
2010-08-30	0	5.100	5.090	5.100	5.020	5.170	6,348,574	32,453,834	5.1120	4.686	4.677	4.686	4.612	4.750	6,909,558	4.6969	0.39%
2010-08-27	0	5.080	5.080	5.090	4.960	5.340	12,471,522	63,571,580	5.0973	4.668	4.668	4.677	4.557	4.906	13,573,554	4.6835	-5.93%
2010-08-26	0	5.400	5.390	5.400	5.300	5.510	4,200,110	22,799,647	5.4283	4.962	4.952	4.962	4.870	5.063	4,571,248	4.9876	1.31%
2010-08-25	0	5.330	5.330	5.380	5.300	5.550	3,813,000	20,473,250	5.3693	4.897	4.897	4.943	4.870	5.099	4,149,931	4.9334	-3.27%
2010-08-24	0	5.510	5.510	5.540	5.450	5.580	1,768,000	9,723,570	5.4998	5.063	5.063	5.090	5.008	5.127	1,924,227	5.0532	-1.08%
2010-08-23	0	5.570	5.560	5.570	5.500	5.700	1,700,915	9,469,453	5.5673	5.118	5.109	5.118	5.053	5.237	1,851,214	5.1153	-2.79%
2010-08-20	0	5.730	5.710	5.740	5.550	5.750	7,899,522	44,716,229	5.6606	5.265	5.246	5.274	5.099	5.283	8,597,554	5.2010	2.14%
2010-08-19	0	5.610	5.600	5.630	5.360	5.630	9,651,717	53,238,303	5.5159	5.155	5.145	5.173	4.925	5.173	10,504,580	5.0681	2.75%
2010-08-18	0	5.460	5.450	5.460	5.200	5.560	9,157,197	50,127,960	5.4742	5.017	5.008	5.017	4.778	5.109	9,966,362	5.0297	5.20%
2010-08-17	0	5.190	5.170	5.200	5.150	5.340	8,564,000	44,882,480	5.2408	4.769	4.750	4.778	4.732	4.906	9,320,748	4.8153	-2.08%
2010-08-16	0	5.300	5.300	5.310	5.250	5.400	3,684,193	19,652,471	5.3343	4.870	4.870	4.879	4.824	4.962	4,009,742	4.9012	-1.49%
2010-08-13	0	5.380	5.370	5.380	5.360	5.440	3,053,784	16,490,229	5.3999	4.943	4.934	4.943	4.925	4.998	3,323,628	4.9615	-0.19%
2010-08-12	0	5.390	5.390	5.400	5.300	5.430	3,206,000	17,216,150	5.3700	4.952	4.952	4.962	4.870	4.989	3,489,294	4.9340	-1.10%
2010-08-11	0	5.450	5.470	5.480	5.200	5.460	8,910,224	47,349,286	5.3140	5.008	5.026	5.035	4.778	5.017	9,697,566	4.8826	4.01%
2010-08-10	0	5.240	5.230	5.240	5.200	5.320	1,366,000	7,176,990	5.2540	4.815	4.805	4.815	4.778	4.888	1,486,705	4.8274	0.38%
2010-08-09	0	5.220	5.220	5.230	5.170	5.290	1,676,861	8,766,309	5.2278	4.796	4.796	4.805	4.750	4.861	1,825,035	4.8034	0.58%
2010-08-06	0	5.190	5.190	5.200	5.150	5.390	4,199,000	21,941,170	5.2253	4.769	4.769	4.778	4.732	4.952	4,570,040	4.8011	-3.17%
2010-08-05	0	5.360	5.350	5.370	5.330	5.440	3,730,048	20,037,642	5.3720	4.925	4.916	4.934	4.897	4.998	4,059,649	4.9358	-1.65%
2010-08-04	0	5.450	5.450	5.460	5.360	5.470	4,447,878	24,136,004	5.4264	5.008	5.008	5.017	4.925	5.026	4,840,910	4.9858	0.00%
2010-08-03	0	5.450	5.430	5.450	5.380	5.490	5,819,365	31,699,201	5.4472	5.008	4.989	5.008	4.943	5.044	6,333,586	5.0049	0.55%
2010-08-02	0	5.420	5.410	5.420	5.340	5.490	4,049,794	21,931,208	5.4154	4.980	4.971	4.980	4.906	5.044	4,407,649	4.9757	-0.18%
2010-07-30	0	5.430	5.410	5.430	5.230	5.460	8,802,886	47,338,588	5.3776	4.989	4.971	4.989	4.805	5.017	9,580,743	4.9410	2.65%
2010-07-29	0	5.290	5.280	5.290	5.210	5.370	2,738,391	14,494,636	5.2931	4.861	4.851	4.861	4.787	4.934	2,980,366	4.8634	0.19%
2010-07-28	0	5.280	5.280	5.300	5.100	5.320	5,644,475	29,585,322	5.2415	4.851	4.851	4.870	4.686	4.888	6,143,243	4.8159	4.14%
2010-07-27	0	5.070	5.060	5.080	5.050	5.170	2,145,788	10,953,207	5.1045	4.658	4.649	4.668	4.640	4.750	2,335,398	4.6901	-0.59%
2010-07-26	0	5.100	5.090	5.100	5.090	5.280	1,684,008	8,713,410	5.1742	4.686	4.677	4.686	4.677	4.851	1,832,813	4.7541	-1.92%
2010-07-23	0	5.200	5.170	5.200	4.950	5.230	5,844,369	29,838,233	5.1055	4.778	4.750	4.778	4.548	4.805	6,360,800	4.6910	2.16%
2010-07-22	0	5.090	5.080	5.110	5.000	5.120	1,871,837	9,513,831	5.0826	4.677	4.668	4.695	4.594	4.704	2,037,240	4.6700	-0.20%
2010-07-21	0	5.100	5.100	5.120	5.020	5.150	2,936,657	14,964,109	5.0956	4.686	4.686	4.704	4.612	4.732	3,196,151	4.6819	0.59%
2010-07-20	0	5.070	5.060	5.070	5.000	5.100	2,427,017	12,317,532	5.0752	4.658	4.649	4.658	4.594	4.686	2,641,478	4.6631	1.81%
2010-07-19	0	4.980	4.980	4.990	4.880	5.050	2,743,017	13,680,042	4.9872	4.576	4.576	4.585	4.484	4.640	2,985,401	4.5823	-1.97%
2010-07-16	0	5.080	5.080	5.120	4.850	5.300	8,433,234	42,478,260	5.0370	4.668	4.668	4.704	4.456	4.870	9,178,427	4.6281	-0.39%
2010-07-15	0	5.100	5.080	5.100	5.070	5.300	4,297,354	22,132,876	5.1503	4.686	4.668	4.686	4.658	4.870	4,677,085	4.7322	-2.67%
2010-07-14	0	5.240	5.250	5.260	5.160	5.390	2,921,293	15,507,116	5.3083	4.815	4.824	4.833	4.741	4.952	3,179,430	4.8773	1.75%
2010-07-13	0	5.150	5.140	5.150	5.120	5.330	1,593,022	8,326,879	5.2271	4.732	4.723	4.732	4.704	4.897	1,733,788	4.8027	-1.15%
2010-07-12	0	5.210	5.210	5.280	5.210	5.490	3,123,052	16,599,175	5.3150	4.787	4.787	4.851	4.787	5.044	3,399,017	4.8835	-3.52%
2010-07-09	0	5.400	5.390	5.400	5.100	5.410	7,828,534	41,707,583	5.3276	4.962	4.952	4.962	4.686	4.971	8,520,293	4.8951	6.09%
2010-07-08	0	5.090	5.090	5.100	4.980	5.130	3,177,209	16,105,163	5.0690	4.677	4.677	4.686	4.576	4.713	3,457,959	4.6574	3.04%
2010-07-07	0	4.940	4.940	4.950	4.800	4.990	2,914,261	14,323,836	4.9151	4.539	4.539	4.548	4.410	4.585	3,171,776	4.5160	1.02%
2010-07-06	0	4.890	4.890	4.900	4.750	4.910	2,069,978	10,039,345	4.8500	4.493	4.493	4.502	4.364	4.511	2,252,889	4.4562	1.87%
2010-07-05	0	4.800	4.780	4.800	4.700	4.850	2,228,470	10,657,315	4.7823	4.410	4.392	4.410	4.318	4.456	2,425,386	4.3941	1.69%
2010-07-02	0	4.720	4.720	4.760	4.690	5.000	3,760,500	18,005,644	4.7881	4.337	4.337	4.374	4.309	4.594	4,092,792	4.3994	-2.28%
2010-06-30	0	4.830	4.810	4.830	4.390	4.840	10,117,150	47,336,920	4.6789	4.438	4.419	4.438	4.034	4.447	11,011,140	4.2990	8.54%
2010-06-29	0	4.450	4.500	4.520	4.410	4.960	15,829,000	73,607,850	4.6502	4.089	4.135	4.153	4.052	4.557	17,227,711	4.2726	-10.64%
2010-06-28	0	4.980	4.940	4.970	4.930	5.290	6,711,958	33,916,653	5.0532	4.576	4.539	4.566	4.530	4.861	7,305,052	4.6429	-6.04%
2010-06-25	0	5.300	5.300	5.310	5.270	5.490	2,823,208	15,037,766	5.3265	4.870	4.870	4.879	4.842	5.044	3,072,678	4.8940	-3.11%
2010-06-24	0	5.470	5.460	5.470	5.240	5.540	4,725,356	25,879,147	5.4767	5.026	5.017	5.026	4.815	5.090	5,142,907	5.0320	3.40%
2010-06-23	0	5.290	5.270	5.290	5.220	5.300	2,541,827	13,397,823	5.2709	4.861	4.842	4.861	4.796	4.870	2,766,433	4.8430	-0.19%
2010-06-22	0	5.300	5.300	5.340	5.000	5.480	3,399,000	18,219,530	5.3603	4.870	4.870	4.906	4.594	5.035	3,699,349	4.9251	-1.85%
2010-06-21	0	5.400	5.390	5.400	5.320	5.540	6,610,785	35,609,038	5.3865	4.962	4.952	4.962	4.888	5.090	7,194,939	4.9492	2.47%
2010-06-18	0	5.270	5.250	5.270	5.250	5.700	5,773,554	31,030,153	5.3745	4.842	4.824	4.842	4.824	5.237	6,283,727	4.9382	-7.87%
2010-06-17	0	5.720	5.700	5.720	5.500	5.720	8,402,984	47,380,757	5.6386	5.256	5.237	5.256	5.053	5.256	9,145,504	5.1808	4.19%
2010-06-15	0	5.490	5.460	5.480	5.360	5.530	1,977,835	10,790,719	5.4558	5.044	5.017	5.035	4.925	5.081	2,152,604	5.0129	1.48%
2010-06-14	0	5.410	5.400	5.410	5.360	5.560	3,855,104	20,922,857	5.4273	4.971	4.962	4.971	4.925	5.109	4,195,756	4.9867	-0.37%
2010-06-11	0	5.430	5.420	5.430	5.390	5.650	8,631,409	47,199,142	5.4683	4.989	4.980	4.989	4.952	5.191	9,394,113	5.0243	0.37%
2010-06-10	0	5.410	5.400	5.410	5.120	5.530	15,944,087	86,350,183	5.4158	4.971	4.962	4.971	4.704	5.081	17,352,968	4.9761	3.64%
2010-06-09	0	5.220	5.220	5.230	4.880	5.230	16,197,391	81,247,533	5.0161	4.796	4.796	4.805	4.484	4.805	17,628,655	4.6088	8.52%
2010-06-08	0	4.810	4.800	4.810	4.680	4.940	10,399,061	49,793,015	4.7882	4.419	4.410	4.419	4.300	4.539	11,317,962	4.3995	-0.62%
2010-06-07	0	4.840	4.840	4.850	4.500	4.850	6,336,566	30,205,061	4.7668	4.447	4.447	4.456	4.135	4.456	6,896,489	4.3798	0.41%
2010-06-04	0	4.820	4.810	4.820	4.730	4.950	10,029,000	48,773,210	4.8632	4.429	4.419	4.429	4.346	4.548	10,915,201	4.4684	2.34%
2010-06-03	0	4.710	4.700	4.710	4.400	4.800	9,600,561	44,949,397	4.6820	4.328	4.318	4.328	4.043	4.410	10,448,903	4.3018	9.53%
2010-06-02	0	4.300	4.300	4.320	4.300	4.530	4,546,000	19,859,700	4.3686	3.951	3.951	3.969	3.951	4.162	4,947,702	4.0139	-2.49%
2010-06-01	0	4.410	4.410	4.420	4.370	4.600	6,139,000	27,636,620	4.5018	4.052	4.052	4.061	4.015	4.227	6,681,466	4.1363	-2.22%
2010-05-31	0	4.510	4.500	4.510	4.180	4.600	5,942,000	26,620,150	4.4800	4.144	4.135	4.144	3.841	4.227	6,467,058	4.1163	5.87%
2010-05-28	0	4.260	4.220	4.270	4.200	4.470	11,100,349	48,158,297	4.3384	3.914	3.877	3.923	3.859	4.107	12,081,219	3.9862	0.95%
2010-05-27	0	4.220	4.200	4.250	3.850	4.300	18,252,061	74,711,811	4.0933	3.877	3.859	3.905	3.537	3.951	19,864,883	3.7610	9.90%
2010-05-26	0	3.840	3.840	3.850	3.750	3.960	7,310,000	28,068,780	3.8398	3.528	3.528	3.537	3.446	3.638	7,955,940	3.5280	3.50%
2010-05-25	0	3.710	3.700	3.710	3.690	3.950	21,140,000	80,033,875	3.7859	3.409	3.400	3.409	3.390	3.629	23,008,012	3.4785	-9.07%
2010-05-24	0	4.080	4.040	4.080	4.000	4.340	6,053,000	25,295,210	4.1790	3.749	3.712	3.749	3.675	3.988	6,587,866	3.8397	0.00%
2010-05-20	0	4.080	4.080	4.110	4.000	4.370	12,304,271	50,877,272	4.1349	3.749	3.749	3.776	3.675	4.015	13,391,524	3.7992	-3.77%
2010-05-19	0	4.240	4.220	4.240	4.150	4.500	13,985,981	59,978,038	4.2884	3.896	3.877	3.896	3.813	4.135	15,221,836	3.9403	-2.97%
2010-05-18	0	4.370	4.400	4.420	4.340	4.750	15,897,358	70,692,510	4.4468	4.015	4.043	4.061	3.988	4.364	17,302,110	4.0858	-7.22%
2010-05-17	0	4.710	4.710	4.720	4.600	4.800	6,276,522	29,284,602	4.6657	4.328	4.328	4.337	4.227	4.410	6,831,140	4.2869	-2.08%
2010-05-14	0	4.810	4.790	4.820	4.770	4.900	4,425,079	21,322,188	4.8185	4.419	4.401	4.429	4.383	4.502	4,816,096	4.4273	0.42%
2010-05-13	0	4.790	4.790	4.800	4.760	4.920	9,029,000	43,603,653	4.8293	4.401	4.401	4.410	4.374	4.521	9,826,837	4.4372	1.91%
2010-05-12	0	4.700	4.690	4.700	4.680	5.100	13,413,888	64,141,398	4.7817	4.318	4.309	4.318	4.300	4.686	14,599,191	4.3935	-7.84%
2010-05-11	0	5.100	5.090	5.100	4.900	5.110	11,978,659	60,043,317	5.0125	4.686	4.677	4.686	4.502	4.695	13,037,139	4.6056	4.72%
2010-05-10	0	4.870	4.890	4.900	4.710	4.990	7,397,171	35,620,374	4.8154	4.475	4.493	4.502	4.328	4.585	8,050,813	4.4244	1.67%
2010-05-07	0	4.790	4.770	4.790	4.670	4.850	5,899,208	28,133,869	4.7691	4.401	4.383	4.401	4.291	4.456	6,420,485	4.3819	-2.24%
2010-05-06	0	4.900	4.880	4.900	4.800	4.950	7,374,052	35,958,144	4.8763	4.502	4.484	4.502	4.410	4.548	8,025,652	4.4804	-0.81%
2010-05-05	0	4.940	4.940	4.950	4.900	5.120	9,402,000	47,122,090	5.0119	4.539	4.539	4.548	4.502	4.704	10,232,797	4.6050	-4.45%
2010-05-04	0	5.170	5.200	5.210	5.150	5.350	3,045,143	15,861,941	5.2089	4.750	4.778	4.787	4.732	4.916	3,314,224	4.7860	0.39%
2010-05-03	0	5.150	5.130	5.150	5.070	5.280	4,560,679	23,606,064	5.1760	4.732	4.713	4.732	4.658	4.851	4,963,678	4.7558	-1.90%
2010-04-30	0	5.250	5.230	5.250	5.160	5.260	2,073,411	10,810,674	5.2140	4.824	4.805	4.824	4.741	4.833	2,256,626	4.7906	1.94%
2010-04-29	0	5.150	5.140	5.160	5.090	5.270	6,855,913	35,190,062	5.1328	4.732	4.723	4.741	4.677	4.842	7,461,728	4.7161	-1.90%
2010-04-28	0	5.250	5.200	5.250	5.080	5.310	9,092,913	47,073,254	5.1769	4.824	4.778	4.824	4.668	4.879	9,896,398	4.7566	0.00%
2010-04-27	0	5.250	5.250	5.290	5.230	5.440	7,969,000	42,188,040	5.2940	4.824	4.824	4.861	4.805	4.998	8,673,171	4.8642	-4.20%
2010-04-26	0	5.480	5.460	5.480	5.390	5.570	8,308,027	45,628,237	5.4921	5.035	5.017	5.035	4.952	5.118	9,042,156	5.0462	0.74%
2010-04-23	0	5.440	5.440	5.450	5.400	5.630	6,269,105	34,250,417	5.4634	4.998	4.998	5.008	4.962	5.173	6,823,067	5.0198	-0.55%
2010-04-22	0	5.470	5.470	5.490	5.180	5.510	11,204,261	60,390,960	5.3900	5.026	5.026	5.044	4.759	5.063	12,194,313	4.9524	3.21%
2010-04-21	0	5.300	5.290	5.300	5.170	5.430	10,845,458	57,829,351	5.3321	4.870	4.861	4.870	4.750	4.989	11,803,804	4.8992	0.00%
2010-04-20	0	5.300	5.280	5.300	4.950	5.460	17,017,828	88,505,073	5.2007	4.870	4.851	4.870	4.548	5.017	18,521,589	4.7785	0.00%
2010-04-19	0	5.300	5.300	5.310	5.230	5.600	9,916,730	53,310,739	5.3758	4.870	4.870	4.879	4.805	5.145	10,793,010	4.9394	-7.02%
2010-04-16	0	5.700	5.700	5.710	5.550	5.790	4,531,065	25,549,973	5.6388	5.237	5.237	5.246	5.099	5.320	4,931,447	5.1810	-1.89%
2010-04-15	0	5.810	5.800	5.810	5.730	5.870	2,061,668	11,962,384	5.8023	5.338	5.329	5.338	5.265	5.393	2,243,845	5.3312	-0.34%
2010-04-14	0	5.830	5.780	5.830	5.750	5.910	3,809,275	22,064,101	5.7922	5.357	5.311	5.357	5.283	5.430	4,145,877	5.3219	-1.02%
2010-04-13	0	5.890	5.860	5.890	5.640	5.930	4,273,946	24,981,535	5.8451	5.412	5.384	5.412	5.182	5.449	4,651,608	5.3705	0.17%
2010-04-12	0	5.880	5.880	5.900	5.850	6.080	4,095,473	24,244,936	5.9199	5.403	5.403	5.421	5.375	5.586	4,457,365	5.4393	-1.67%
2010-04-09	0	5.980	5.970	5.980	5.900	6.100	4,852,214	29,100,322	5.9973	5.494	5.485	5.494	5.421	5.605	5,280,974	5.5104	0.67%
2010-04-08	0	5.940	5.910	5.940	5.910	6.240	10,012,230	60,604,747	6.0531	5.458	5.430	5.458	5.430	5.733	10,896,949	5.5616	0.51%
2010-04-07	0	5.910	5.910	5.920	5.620	5.940	9,122,311	53,103,406	5.8213	5.430	5.430	5.439	5.164	5.458	9,928,393	5.3486	6.87%
2010-04-01	0	5.530	5.530	5.540	5.410	5.580	5,357,753	29,440,014	5.4948	5.081	5.081	5.090	4.971	5.127	5,831,185	5.0487	1.10%
2010-03-31	0	5.470	5.460	5.470	5.430	5.680	4,834,005	26,531,859	5.4886	5.026	5.017	5.026	4.989	5.219	5,261,156	5.0430	-2.67%
2010-03-30	0	5.620	5.610	5.620	5.600	5.760	2,913,755	16,552,335	5.6808	5.164	5.155	5.164	5.145	5.292	3,171,226	5.2195	0.36%
2010-03-29	0	5.600	5.590	5.600	5.490	5.790	7,604,862	42,434,374	5.5799	5.145	5.136	5.145	5.044	5.320	8,276,857	5.1269	-3.11%
2010-03-26	0	5.780	5.770	5.780	5.700	5.830	2,728,847	15,769,069	5.7787	5.311	5.302	5.311	5.237	5.357	2,969,978	5.3095	-0.69%
2010-03-25	0	5.820	5.800	5.820	5.720	5.920	5,863,158	34,261,767	5.8436	5.347	5.329	5.347	5.256	5.439	6,381,249	5.3691	0.00%
2010-03-24	0	5.820	5.820	5.830	5.750	5.900	10,321,026	60,108,416	5.8239	5.347	5.347	5.357	5.283	5.421	11,233,032	5.3510	2.28%
2010-03-23	0	5.690	5.670	5.700	5.620	5.860	12,746,788	73,422,054	5.7600	5.228	5.210	5.237	5.164	5.384	13,873,143	5.2924	-1.04%
2010-03-22	0	5.750	5.750	5.760	5.620	5.930	7,242,527	42,110,464	5.8143	5.283	5.283	5.292	5.164	5.449	7,882,505	5.3423	-0.86%
2010-03-19	0	5.800	5.820	5.830	5.480	5.960	26,261,476	153,156,207	5.8320	5.329	5.347	5.357	5.035	5.476	28,582,041	5.3585	5.26%
2010-03-18	0	5.510	5.500	5.510	5.210	5.510	24,558,781	132,576,800	5.3983	5.063	5.053	5.063	4.787	5.063	26,728,889	4.9601	6.17%
2010-03-17	0	5.190	5.180	5.190	5.000	5.200	17,612,555	90,138,574	5.1179	4.769	4.759	4.769	4.594	4.778	19,168,868	4.7023	5.06%
2010-03-16	0	4.940	4.900	4.950	4.830	5.030	7,689,000	37,950,110	4.9356	4.539	4.502	4.548	4.438	4.622	8,368,430	4.5349	-0.60%
2010-03-15	0	4.970	4.970	4.980	4.800	5.030	10,691,305	53,083,537	4.9651	4.566	4.566	4.576	4.410	4.622	11,636,030	4.5620	2.90%
2010-03-12	0	4.830	4.830	4.840	4.800	4.880	3,906,766	18,853,841	4.8259	4.438	4.438	4.447	4.410	4.484	4,251,983	4.4341	-0.41%
2010-03-11	0	4.850	4.830	4.850	4.740	4.860	8,333,174	39,987,437	4.7986	4.456	4.438	4.456	4.355	4.465	9,069,525	4.4090	0.62%
2010-03-10	0	4.820	4.810	4.820	4.570	4.830	15,727,755	74,553,162	4.7402	4.429	4.419	4.429	4.199	4.438	17,117,520	4.3554	2.99%
2010-03-09	0	4.680	4.670	4.680	4.430	4.690	8,893,856	40,838,839	4.5918	4.300	4.291	4.300	4.070	4.309	9,679,751	4.2190	5.88%
2010-03-08	0	4.420	4.410	4.420	4.350	4.450	4,084,530	18,015,862	4.4108	4.061	4.052	4.061	3.997	4.089	4,445,455	4.0526	1.61%
2010-03-05	0	4.350	4.340	4.350	4.270	4.400	3,461,196	15,071,567	4.3544	3.997	3.988	3.997	3.923	4.043	3,767,041	4.0009	2.35%
2010-03-04	0	4.250	4.250	4.270	4.250	4.420	4,667,513	20,245,483	4.3375	3.905	3.905	3.923	3.905	4.061	5,079,952	3.9854	-3.63%
2010-03-03	0	4.410	4.400	4.410	4.340	4.480	2,898,653	12,777,976	4.4082	4.052	4.043	4.052	3.988	4.116	3,154,789	4.0503	1.15%
2010-03-02	0	4.360	4.360	4.370	4.200	4.400	3,498,199	15,157,260	4.3329	4.006	4.006	4.015	3.859	4.043	3,807,313	3.9811	2.11%
2010-03-01	0	4.270	4.270	4.280	4.260	4.340	1,848,305	7,932,056	4.2915	3.923	3.923	3.933	3.914	3.988	2,011,628	3.9431	-0.70%
2010-02-26	0	4.300	4.290	4.300	4.200	4.340	4,555,939	19,598,861	4.3018	3.951	3.942	3.951	3.859	3.988	4,958,519	3.9526	1.65%
2010-02-25	0	4.230	4.230	4.240	4.210	4.340	4,350,006	18,614,025	4.2791	3.887	3.887	3.896	3.868	3.988	4,734,389	3.9317	-0.70%
2010-02-24	0	4.260	4.250	4.260	4.150	4.290	3,183,195	13,493,959	4.2391	3.914	3.905	3.914	3.813	3.942	3,464,474	3.8950	0.71%
2010-02-23	0	4.230	4.230	4.240	4.070	4.260	4,301,156	18,021,714	4.1900	3.887	3.887	3.896	3.740	3.914	4,681,223	3.8498	1.44%
2010-02-22	0	4.170	4.170	4.190	4.130	4.230	3,759,600	15,703,870	4.1770	3.831	3.831	3.850	3.795	3.887	4,091,813	3.8379	3.73%
2010-02-19	0	4.020	4.010	4.020	4.000	4.140	3,081,965	12,501,369	4.0563	3.694	3.684	3.694	3.675	3.804	3,354,299	3.7270	-3.83%
2010-02-18	0	4.180	4.170	4.200	4.130	4.340	3,812,845	16,218,430	4.2536	3.841	3.831	3.859	3.795	3.988	4,149,763	3.9083	-0.48%
2010-02-17	0	4.200	4.190	4.220	4.110	4.460	5,707,782	24,033,928	4.2107	3.859	3.850	3.877	3.776	4.098	6,212,144	3.8689	-1.18%
2010-02-12	0	4.250	4.240	4.260	4.080	4.310	14,563,261	61,531,650	4.2251	3.905	3.896	3.914	3.749	3.960	15,850,127	3.8821	3.41%
2010-02-11	0	4.110	4.110	4.120	3.880	4.140	11,921,214	48,299,068	4.0515	3.776	3.776	3.785	3.565	3.804	12,974,618	3.7226	5.93%
2010-02-10	0	3.880	3.880	3.890	3.700	3.910	8,922,855	33,641,389	3.7702	3.565	3.565	3.574	3.400	3.593	9,711,313	3.4641	6.30%
2010-02-09	0	3.650	3.640	3.650	3.410	3.700	8,853,522	31,034,767	3.5054	3.354	3.344	3.354	3.133	3.400	9,635,853	3.2208	1.39%
2010-02-08	0	3.600	3.580	3.620	3.550	3.700	3,964,000	14,383,750	3.6286	3.308	3.289	3.326	3.262	3.400	4,314,274	3.3340	-0.28%
2010-02-05	0	3.610	3.610	3.620	3.500	3.660	4,996,000	17,828,880	3.5686	3.317	3.317	3.326	3.216	3.363	5,437,466	3.2789	-3.48%
2010-02-04	0	3.740	3.730	3.740	3.730	3.890	3,962,015	15,078,456	3.8058	3.436	3.427	3.436	3.427	3.574	4,312,114	3.4968	-3.11%
2010-02-03	0	3.860	3.860	3.870	3.760	3.890	7,430,000	28,409,020	3.8236	3.547	3.547	3.556	3.455	3.574	8,086,543	3.5131	2.66%
2010-02-02	0	3.760	3.760	3.770	3.750	4.100	10,990,104	42,445,234	3.8621	3.455	3.455	3.464	3.446	3.767	11,961,232	3.5486	-3.09%
2010-02-01	0	3.880	3.840	3.900	3.700	3.960	6,727,522	26,041,928	3.8710	3.565	3.528	3.583	3.400	3.638	7,321,992	3.5567	3.47%
2010-01-29	0	3.750	3.750	3.760	3.700	3.890	6,272,311	23,758,683	3.7879	3.446	3.446	3.455	3.400	3.574	6,826,557	3.4803	-3.85%
2010-01-28	0	3.900	3.880	3.900	3.430	3.920	16,476,771	61,105,120	3.7086	3.583	3.565	3.583	3.152	3.602	17,932,722	3.4075	13.70%
2010-01-27	0	3.430	3.390	3.430	3.350	3.790	17,325,066	61,015,404	3.5218	3.152	3.115	3.152	3.078	3.482	18,855,975	3.2359	-7.05%
2010-01-26	0	3.690	3.680	3.700	3.650	3.970	15,741,088	58,942,309	3.7445	3.390	3.381	3.400	3.354	3.648	17,132,031	3.4405	-6.58%
2010-01-25	0	3.950	3.940	3.950	3.800	4.200	10,736,591	42,793,267	3.9857	3.629	3.620	3.629	3.491	3.859	11,685,317	3.6621	-7.28%
2010-01-22	0	4.260	4.230	4.280	3.800	4.290	21,484,678	87,092,838	4.0537	3.914	3.887	3.933	3.491	3.942	23,383,147	3.7246	1.91%
2010-01-21	0	4.180	4.180	4.200	4.150	4.670	18,605,131	81,191,464	4.3639	3.841	3.841	3.859	3.813	4.291	20,249,152	4.0096	-6.90%
2010-01-20	0	4.490	4.480	4.500	4.470	4.660	6,201,417	28,119,572	4.5344	4.125	4.116	4.135	4.107	4.282	6,749,398	4.1662	-2.81%
2010-01-19	0	4.620	4.610	4.620	4.400	4.630	8,834,293	39,798,090	4.5050	4.245	4.236	4.245	4.043	4.254	9,614,925	4.1392	1.54%
2010-01-18	0	4.550	4.540	4.560	4.500	4.730	10,583,008	48,209,304	4.5553	4.181	4.171	4.190	4.135	4.346	11,518,163	4.1855	-3.81%
2010-01-15	0	4.730	4.730	4.740	4.660	4.850	6,612,952	31,353,386	4.7412	4.346	4.346	4.355	4.282	4.456	7,197,298	4.3563	-1.66%
2010-01-14	0	4.810	4.800	4.810	4.730	4.840	5,925,145	28,396,729	4.7926	4.419	4.410	4.419	4.346	4.447	6,448,714	4.4035	2.12%
2010-01-13	0	4.710	4.700	4.710	4.650	4.800	8,225,913	38,621,987	4.6952	4.328	4.318	4.328	4.272	4.410	8,952,786	4.3140	-2.28%
2010-01-12	0	4.820	4.800	4.810	4.780	4.920	6,801,313	32,874,577	4.8336	4.429	4.410	4.419	4.392	4.521	7,402,303	4.4411	0.84%
2010-01-11	0	4.780	4.780	4.790	4.760	5.100	12,718,123	61,568,152	4.8410	4.392	4.392	4.401	4.374	4.686	13,841,945	4.4479	-4.21%
2010-01-08	0	4.990	4.980	4.990	4.800	5.000	17,500,781	86,057,860	4.9174	4.585	4.576	4.585	4.410	4.594	19,047,217	4.5181	3.96%
2010-01-07	0	4.800	4.800	4.810	4.640	4.870	17,273,542	81,233,511	4.7028	4.410	4.410	4.419	4.263	4.475	18,799,899	4.3210	-0.62%
2010-01-06	0	4.830	4.820	4.830	4.760	5.040	19,623,544	95,065,138	4.8444	4.438	4.429	4.438	4.374	4.631	21,357,556	4.4511	-3.40%
2010-01-05	0	5.000	4.990	5.000	4.960	5.090	11,910,197	59,614,220	5.0053	4.594	4.585	4.594	4.557	4.677	12,962,628	4.5989	-1.38%
2010-01-04	0	5.070	5.060	5.080	4.850	5.110	12,005,025	59,971,619	4.9955	4.658	4.649	4.668	4.456	4.695	13,065,835	4.5900	0.00%
2009-12-31	0	5.070	5.050	5.070	5.000	5.100	2,674,560	13,457,013	5.0315	4.658	4.640	4.658	4.594	4.686	2,910,894	4.6230	-0.39%
2009-12-30	0	5.090	5.090	5.100	5.050	5.200	5,882,696	29,894,186	5.0817	4.677	4.677	4.686	4.640	4.778	6,402,514	4.6691	-0.20%
2009-12-29	0	5.100	5.090	5.100	5.010	5.270	6,741,783	34,436,896	5.1080	4.686	4.677	4.686	4.603	4.842	7,337,513	4.6933	-1.73%
2009-12-28	0	5.190	5.180	5.200	5.000	5.200	13,026,562	66,609,136	5.1133	4.769	4.759	4.778	4.594	4.778	14,177,639	4.6982	3.18%
2009-12-24	0	5.030	5.030	5.060	4.970	5.150	5,453,256	27,545,194	5.0511	4.622	4.622	4.649	4.566	4.732	5,935,127	4.6410	-0.59%
2009-12-23	0	5.060	5.040	5.060	4.800	5.170	22,296,278	112,576,327	5.0491	4.649	4.631	4.649	4.410	4.750	24,266,463	4.6392	3.69%
2009-12-22	0	4.880	4.870	4.880	4.520	4.890	23,412,033	111,830,786	4.7766	4.484	4.475	4.484	4.153	4.493	25,480,810	4.3888	9.17%
2009-12-21	0	4.470	4.460	4.480	4.450	4.750	12,311,493	56,512,333	4.5902	4.107	4.098	4.116	4.089	4.364	13,399,384	4.2175	-6.68%
2009-12-18	0	4.790	4.780	4.790	4.550	4.900	17,519,948	83,098,283	4.7431	4.401	4.392	4.401	4.181	4.502	19,068,078	4.3580	-2.44%
2009-12-17	0	4.910	4.920	4.930	4.750	5.170	18,906,769	92,999,015	4.9188	4.511	4.521	4.530	4.364	4.750	20,577,444	4.5195	-2.96%
2009-12-16	0	5.060	5.070	5.080	4.970	5.170	40,126,474	202,604,664	5.0492	4.649	4.658	4.668	4.566	4.750	43,672,204	4.6392	3.48%
2009-12-15	0	4.890	4.860	4.880	4.650	5.010	39,884,807	193,236,561	4.8449	4.493	4.465	4.484	4.272	4.603	43,409,182	4.4515	3.60%
2009-12-14	0	4.720	4.680	4.710	4.410	4.780	29,421,577	136,883,600	4.6525	4.337	4.300	4.328	4.052	4.392	32,021,381	4.2748	5.59%
2009-12-11	0	4.470	4.430	4.450	4.430	4.800	25,801,765	117,011,347	4.5350	4.107	4.070	4.089	4.070	4.410	28,081,708	4.1668	-4.49%
2009-12-10	0	4.680	4.680	4.690	4.510	4.800	51,042,018	238,808,084	4.6787	4.300	4.300	4.309	4.144	4.410	55,552,287	4.2988	4.93%
2009-12-09	0	4.460	4.460	4.480	4.360	4.600	14,416,533	64,425,707	4.4689	4.098	4.098	4.116	4.006	4.227	15,690,433	4.1061	-3.04%
2009-12-08	0	4.600	4.600	4.610	4.460	4.760	25,611,335	118,727,332	4.6357	4.227	4.227	4.236	4.098	4.374	27,874,451	4.2594	3.84%
2009-12-07	0	4.430	4.420	4.430	4.340	4.680	17,085,250	76,246,591	4.4627	4.070	4.061	4.070	3.988	4.300	18,594,968	4.1004	-3.28%
2009-12-04	0	4.580	4.610	4.620	4.530	4.700	10,220,669	47,109,868	4.6093	4.208	4.236	4.245	4.162	4.318	11,123,807	4.2350	-2.55%
2009-12-03	0	4.700	4.690	4.720	4.540	4.760	27,312,228	127,271,036	4.6599	4.318	4.309	4.337	4.171	4.374	29,725,642	4.2815	1.51%
2009-12-02	0	4.630	4.630	4.640	4.450	4.900	34,349,820	161,524,026	4.7023	4.254	4.254	4.263	4.089	4.502	37,385,102	4.3205	-1.91%
2009-12-01	0	4.720	4.700	4.710	4.300	4.750	48,178,708	221,949,248	4.6068	4.337	4.318	4.328	3.951	4.364	52,435,964	4.2328	9.51%
2009-11-30	0	4.310	4.310	4.320	4.000	4.350	41,255,279	174,302,429	4.2250	3.960	3.960	3.969	3.675	3.997	44,900,754	3.8819	10.23%
2009-11-27	0	3.910	3.900	3.910	3.650	4.180	29,152,105	114,917,486	3.9420	3.593	3.583	3.593	3.354	3.841	31,728,097	3.6219	1.82%
2009-11-26	0	3.840	3.830	3.840	3.760	3.940	14,596,901	55,989,552	3.8357	3.528	3.519	3.528	3.455	3.620	15,886,739	3.5243	-1.79%
2009-11-25	0	3.910	3.920	3.930	3.510	4.080	40,339,053	154,461,167	3.8291	3.593	3.602	3.611	3.225	3.749	43,903,567	3.5182	7.42%
2009-11-24	0	3.640	3.640	3.650	3.300	3.690	44,390,593	159,340,445	3.5895	3.344	3.344	3.354	3.032	3.390	48,313,117	3.2981	9.64%
2009-11-23	0	3.320	3.310	3.320	3.080	3.360	10,295,677	33,625,826	3.2660	3.050	3.041	3.050	2.830	3.087	11,205,443	3.0008	7.79%
2009-11-20	0	3.080	3.080	3.100	3.020	3.230	14,129,474	44,080,446	3.1198	2.830	2.830	2.848	2.775	2.968	15,378,009	2.8665	-4.05%
2009-11-19	0	3.210	3.210	3.220	3.190	3.280	7,157,135	23,154,599	3.2352	2.949	2.949	2.959	2.931	3.014	7,789,567	2.9725	0.94%
2009-11-18	0	3.180	3.170	3.180	3.140	3.440	24,550,024	79,190,574	3.2257	2.922	2.913	2.922	2.885	3.161	26,719,359	2.9638	-8.09%
2009-11-17	0	3.460	3.460	3.480	3.440	3.520	5,631,048	19,633,825	3.4867	3.179	3.179	3.197	3.161	3.234	6,128,629	3.2036	-0.86%
2009-11-16	0	3.490	3.470	3.480	3.380	3.550	14,126,160	49,220,607	3.4844	3.207	3.188	3.197	3.106	3.262	15,374,402	3.2015	1.16%
2009-11-13	0	3.450	3.410	3.470	3.410	3.570	16,460,150	57,518,161	3.4944	3.170	3.133	3.188	3.133	3.280	17,914,632	3.2107	-0.58%
2009-11-12	0	3.470	3.470	3.480	3.200	3.550	22,402,693	77,114,586	3.4422	3.188	3.188	3.197	2.940	3.262	24,382,281	3.1627	8.44%
2009-11-11	0	3.200	3.200	3.220	3.190	3.300	5,066,722	16,416,580	3.2401	2.940	2.940	2.959	2.931	3.032	5,514,437	2.9770	-1.23%
2009-11-10	0	3.240	3.220	3.290	3.140	3.400	20,700,899	68,016,554	3.2857	2.977	2.959	3.023	2.885	3.124	22,530,110	3.0189	0.00%
2009-11-09	0	3.240	3.220	3.250	3.200	3.430	12,671,427	42,246,447	3.3340	2.977	2.959	2.986	2.940	3.152	13,791,123	3.0633	-4.14%
2009-11-06	0	3.380	3.370	3.380	3.070	3.380	32,561,804	104,776,741	3.2178	3.106	3.096	3.106	2.821	3.106	35,439,090	2.9565	9.39%
2009-11-05	0	3.090	3.040	3.100	2.760	3.150	27,283,548	82,310,215	3.0168	2.839	2.793	2.848	2.536	2.894	29,694,427	2.7719	7.29%
2009-11-04	0	2.880	2.870	2.880	2.750	2.930	5,354,774	15,354,888	2.8675	2.646	2.637	2.646	2.527	2.692	5,827,942	2.6347	3.23%
2009-11-03	0	2.790	2.800	2.820	2.780	3.000	5,548,126	16,012,887	2.8862	2.563	2.573	2.591	2.554	2.756	6,038,380	2.6519	-4.12%
2009-11-02	0	2.910	2.910	2.920	2.730	2.960	12,672,862	36,251,025	2.8605	2.674	2.674	2.683	2.508	2.720	13,792,685	2.6283	1.04%
2009-10-30	0	2.880	2.870	2.880	2.850	3.070	14,326,132	42,473,651	2.9648	2.646	2.637	2.646	2.619	2.821	15,592,044	2.7241	-3.03%
2009-10-29	0	2.970	2.980	3.000	2.660	3.010	28,225,783	80,412,640	2.8489	2.729	2.738	2.756	2.444	2.766	30,719,922	2.6176	6.07%
2009-10-28	0	2.800	2.800	2.810	2.640	2.870	33,668,568	93,265,814	2.7701	2.573	2.573	2.582	2.426	2.637	36,643,652	2.5452	4.87%
2009-10-27	0	2.670	2.670	2.680	2.330	2.740	25,415,282	67,163,759	2.6427	2.453	2.453	2.462	2.141	2.518	27,661,074	2.4281	11.72%
2009-10-23	0	2.390	2.390	2.400	2.380	2.610	21,793,495	54,402,147	2.4963	2.196	2.196	2.205	2.187	2.398	23,719,252	2.2936	-5.16%
2009-10-22	0	2.520	2.510	2.520	2.210	2.540	22,395,278	53,290,959	2.3796	2.315	2.306	2.315	2.031	2.334	24,374,211	2.1864	7.23%
2009-10-21	0	2.350	2.350	2.360	2.020	2.360	34,414,692	76,866,245	2.2335	2.159	2.159	2.168	1.856	2.168	37,455,707	2.0522	17.50%
2009-10-20	0	2.000	2.000	2.010	1.920	2.000	7,509,035	14,767,785	1.9667	1.838	1.838	1.847	1.764	1.838	8,172,562	1.8070	4.71%
2009-10-19	0	1.910	1.910	1.920	1.850	1.930	3,597,409	6,835,137	1.9000	1.755	1.755	1.764	1.700	1.773	3,915,290	1.7458	2.69%
2009-10-16	0	1.860	1.850	1.860	1.850	2.000	4,985,884	9,442,703	1.8939	1.709	1.700	1.709	1.700	1.838	5,426,456	1.7401	-6.53%
2009-10-15	0	1.990	1.970	1.980	1.920	2.000	6,821,458	13,408,013	1.9656	1.828	1.810	1.819	1.764	1.838	7,424,228	1.8060	2.05%
2009-10-14	0	1.950	1.940	1.950	1.910	1.990	5,718,818	11,129,608	1.9461	1.792	1.782	1.792	1.755	1.828	6,224,155	1.7881	0.00%
2009-10-13	0	1.950	1.950	1.960	1.820	2.010	24,392,955	47,626,977	1.9525	1.792	1.792	1.801	1.672	1.847	26,548,410	1.7940	10.17%
2009-10-12	0	1.770	1.750	1.770	1.700	1.810	9,733,744	17,179,490	1.7649	1.626	1.608	1.626	1.562	1.663	10,593,855	1.6216	3.51%
2009-10-09	0	1.710	1.700	1.710	1.690	1.750	2,407,504	4,107,681	1.7062	1.571	1.562	1.571	1.553	1.608	2,620,240	1.5677	-1.72%
2009-10-08	0	1.740	1.720	1.740	1.700	1.760	2,604,391	4,507,372	1.7307	1.599	1.580	1.599	1.562	1.617	2,834,525	1.5902	0.58%
2009-10-07	0	1.730	1.710	1.730	1.690	1.730	2,252,982	3,864,023	1.7151	1.590	1.571	1.590	1.553	1.590	2,452,064	1.5758	2.37%
2009-10-06	0	1.690	1.690	1.710	1.650	1.760	5,429,502	9,318,680	1.7163	1.553	1.553	1.571	1.516	1.617	5,909,274	1.5770	0.60%
2009-10-05	0	1.680	1.680	1.710	1.650	1.700	1,920,979	3,233,488	1.6833	1.544	1.544	1.571	1.516	1.562	2,090,724	1.5466	1.82%
2009-10-02	0	1.650	1.640	1.650	1.620	1.660	952,531	1,559,296	1.6370	1.516	1.507	1.516	1.488	1.525	1,036,700	1.5041	-1.79%
2009-09-30	0	1.680	1.660	1.680	1.610	1.680	3,865,261	6,390,248	1.6533	1.544	1.525	1.544	1.479	1.544	4,206,810	1.5190	0.60%
2009-09-29	0	1.670	1.660	1.670	1.540	1.680	6,496,600	10,493,722	1.6153	1.534	1.525	1.534	1.415	1.544	7,070,665	1.4841	8.44%
2009-09-28	0	1.540	1.540	1.550	1.540	1.590	1,950,000	3,036,030	1.5569	1.415	1.415	1.424	1.415	1.461	2,122,310	1.4305	-3.75%
2009-09-25	0	1.600	1.590	1.600	1.560	1.600	1,741,393	2,757,280	1.5834	1.470	1.461	1.470	1.433	1.470	1,895,269	1.4548	0.63%
2009-09-24	0	1.590	1.580	1.590	1.550	1.650	3,797,800	5,984,868	1.5759	1.461	1.452	1.461	1.424	1.516	4,133,388	1.4479	-1.85%
2009-09-23	0	1.620	1.610	1.620	1.600	1.650	1,142,522	1,847,790	1.6173	1.488	1.479	1.488	1.470	1.516	1,243,480	1.4860	-0.61%
2009-09-22	0	1.630	1.630	1.650	1.620	1.680	1,835,411	3,011,770	1.6409	1.498	1.498	1.516	1.488	1.544	1,997,595	1.5077	-1.81%
2009-09-21	0	1.660	1.650	1.660	1.630	1.740	2,857,000	4,788,520	1.6761	1.525	1.516	1.525	1.498	1.599	3,109,456	1.5400	-1.19%
2009-09-18	0	1.680	1.680	1.690	1.660	1.710	2,294,900	3,869,572	1.6862	1.544	1.544	1.553	1.525	1.571	2,497,686	1.5493	0.00%
2009-09-17	0	1.680	1.680	1.690	1.680	1.720	3,061,992	5,189,502	1.6948	1.544	1.544	1.553	1.544	1.580	3,332,561	1.5572	0.60%
2009-09-16	0	1.670	1.670	1.680	1.660	1.740	5,293,000	8,974,800	1.6956	1.534	1.534	1.544	1.525	1.599	5,760,710	1.5579	-1.18%
2009-09-15	0	1.690	1.670	1.690	1.670	1.750	2,846,000	4,823,570	1.6949	1.553	1.534	1.553	1.534	1.608	3,097,484	1.5573	-1.74%
2009-09-14	0	1.720	1.710	1.720	1.690	1.750	2,100,157	3,615,594	1.7216	1.580	1.571	1.580	1.553	1.608	2,285,735	1.5818	-1.71%
2009-09-11	0	1.750	1.740	1.750	1.650	1.770	10,405,913	17,984,950	1.7283	1.608	1.599	1.608	1.516	1.626	11,325,419	1.5880	6.06%
2009-09-10	0	1.650	1.640	1.650	1.640	1.660	3,102,148	5,111,517	1.6477	1.516	1.507	1.516	1.507	1.525	3,376,266	1.5140	1.23%
2009-09-09	0	1.630	1.630	1.640	1.600	1.670	2,687,104	4,377,111	1.6289	1.498	1.498	1.507	1.470	1.534	2,924,547	1.4967	-0.61%
2009-09-08	0	1.640	1.640	1.650	1.580	1.660	4,459,160	7,301,921	1.6375	1.507	1.507	1.516	1.452	1.525	4,853,189	1.5046	1.86%
2009-09-07	0	1.610	1.600	1.610	1.570	1.620	2,573,584	4,132,956	1.6059	1.479	1.470	1.479	1.443	1.488	2,800,996	1.4755	2.55%
2009-09-04	0	1.570	1.550	1.560	1.530	1.570	1,965,699	3,045,559	1.5494	1.443	1.424	1.433	1.406	1.443	2,139,396	1.4236	2.61%
2009-09-03	0	1.530	1.530	1.550	1.500	1.590	4,709,261	7,225,396	1.5343	1.406	1.406	1.424	1.378	1.461	5,125,389	1.4097	0.00%
2009-09-02	0	1.530	1.520	1.540	1.500	1.610	10,752,156	16,606,762	1.5445	1.406	1.397	1.415	1.378	1.479	11,702,258	1.4191	-6.13%
2009-09-01	0	1.630	1.620	1.630	1.580	1.630	2,574,000	4,134,220	1.6061	1.498	1.488	1.498	1.452	1.498	2,801,449	1.4757	1.87%
2009-08-31	0	1.600	1.590	1.600	1.580	1.690	3,594,000	5,766,770	1.6046	1.470	1.461	1.470	1.452	1.553	3,911,580	1.4743	0.00%
2009-08-28	0	1.600	1.600	1.620	1.590	1.660	2,295,104	3,692,033	1.6087	1.470	1.470	1.488	1.461	1.525	2,497,908	1.4780	-3.03%
2009-08-27	0	1.650	1.620	1.650	1.600	1.680	2,317,627	3,793,034	1.6366	1.516	1.488	1.516	1.470	1.544	2,522,421	1.5037	-2.37%
2009-08-26	0	1.690	1.680	1.690	1.540	1.700	10,878,000	18,109,690	1.6648	1.553	1.544	1.553	1.415	1.562	11,839,222	1.5296	9.03%
2009-08-25	0	1.550	1.560	1.570	1.500	1.580	2,600,156	4,018,424	1.5455	1.424	1.433	1.443	1.378	1.452	2,829,916	1.4200	-1.27%
2009-08-24	0	1.570	1.570	1.580	1.560	1.600	1,050,000	1,659,320	1.5803	1.443	1.443	1.452	1.433	1.470	1,142,782	1.4520	0.00%
2009-08-21	0	1.570	1.570	1.580	1.510	1.610	1,602,522	2,520,736	1.5730	1.443	1.443	1.452	1.387	1.479	1,744,127	1.4453	-0.63%
2009-08-20	0	1.580	1.570	1.590	1.530	1.590	2,247,587	3,534,489	1.5726	1.452	1.443	1.461	1.406	1.461	2,446,192	1.4449	1.94%
2009-08-19	0	1.550	1.540	1.550	1.490	1.590	2,982,000	4,608,090	1.5453	1.424	1.415	1.424	1.369	1.461	3,245,501	1.4198	0.00%
2009-08-18	0	1.550	1.530	1.550	1.450	1.580	4,023,983	6,078,365	1.5105	1.424	1.406	1.424	1.332	1.452	4,379,558	1.3879	0.00%
2009-08-17	0	1.550	1.550	1.560	1.550	1.640	5,003,104	7,934,771	1.5860	1.424	1.424	1.433	1.424	1.507	5,445,198	1.4572	-4.32%
2009-08-14	0	1.620	1.620	1.640	1.570	1.690	11,328,487	18,461,604	1.6297	1.488	1.488	1.507	1.443	1.553	12,329,516	1.4974	2.53%
2009-08-13	0	1.580	1.580	1.590	1.570	1.650	8,111,407	13,007,442	1.6036	1.452	1.452	1.461	1.443	1.516	8,828,162	1.4734	-1.25%
2009-08-12	0	1.600	1.590	1.600	1.580	1.690	9,268,783	15,212,221	1.6412	1.470	1.461	1.470	1.452	1.553	10,087,808	1.5080	-5.33%
2009-08-11	0	1.690	1.680	1.690	1.660	1.770	6,977,352	11,936,047	1.7107	1.553	1.544	1.553	1.525	1.626	7,593,898	1.5718	-1.74%
2009-08-10	0	1.720	1.720	1.730	1.720	1.770	3,098,599	5,395,420	1.7412	1.580	1.580	1.590	1.580	1.626	3,372,403	1.5999	1.18%
2009-08-07	0	1.700	1.700	1.710	1.680	1.770	5,908,930	10,100,559	1.7094	1.562	1.562	1.571	1.544	1.626	6,431,066	1.5706	0.00%
2009-08-06	0	1.700	1.690	1.700	1.690	1.810	10,026,940	17,361,058	1.7314	1.562	1.553	1.562	1.553	1.663	10,912,959	1.5909	-2.86%
2009-08-05	0	1.750	1.740	1.760	1.700	1.800	8,482,890	14,802,483	1.7450	1.608	1.599	1.617	1.562	1.654	9,232,471	1.6033	-3.31%
2009-08-04	0	1.810	1.800	1.810	1.630	1.840	21,229,697	36,638,933	1.7258	1.663	1.654	1.663	1.498	1.691	23,105,635	1.5857	5.23%
2009-08-03	0	1.720	1.720	1.730	1.520	1.750	22,677,912	37,739,021	1.6641	1.580	1.580	1.590	1.397	1.608	24,681,820	1.5290	13.16%
2009-07-31	0	1.520	1.540	1.550	1.460	1.550	12,448,243	18,562,418	1.4912	1.397	1.415	1.424	1.341	1.424	13,548,218	1.3701	3.40%
2009-07-30	0	1.470	1.470	1.480	1.380	1.520	18,876,800	27,487,755	1.4562	1.351	1.351	1.360	1.268	1.397	20,544,827	1.3379	6.52%
2009-07-29	0	1.380	1.390	1.400	1.320	1.460	22,782,260	31,570,962	1.3858	1.268	1.277	1.286	1.213	1.341	24,795,388	1.2733	-6.12%
2009-07-28	0	1.470	1.460	1.470	1.260	1.500	65,001,453	90,806,028	1.3970	1.351	1.341	1.351	1.158	1.378	70,745,231	1.2836	17.60%
2009-07-27	0	1.250	1.240	1.260	1.240	1.270	3,096,091	3,880,813	1.2535	1.149	1.139	1.158	1.139	1.167	3,369,674	1.1517	-0.79%
2009-07-24	0	1.260	1.250	1.260	1.240	1.280	3,902,848	4,921,441	1.2610	1.158	1.149	1.158	1.139	1.176	4,247,719	1.1586	0.00%
2009-07-23	0	1.260	1.260	1.270	1.240	1.300	3,955,194	5,001,114	1.2644	1.158	1.158	1.167	1.139	1.194	4,304,690	1.1618	-1.56%
2009-07-22	0	1.280	1.280	1.290	1.240	1.310	18,205,589	23,353,201	1.2827	1.176	1.176	1.185	1.139	1.204	19,814,305	1.1786	4.92%
2009-07-21	0	1.220	1.210	1.220	1.210	1.260	4,136,002	5,057,423	1.2228	1.121	1.112	1.121	1.112	1.158	4,501,475	1.1235	-0.81%
2009-07-20	0	1.230	1.210	1.240	1.210	1.290	5,701,103	7,154,122	1.2549	1.130	1.112	1.139	1.112	1.185	6,204,874	1.1530	-1.60%
2009-07-17	0	1.250	1.250	1.260	1.230	1.260	10,096,000	12,575,010	1.2455	1.149	1.149	1.158	1.130	1.158	10,988,121	1.1444	3.31%
2009-07-16	0	1.210	1.210	1.220	1.200	1.260	10,100,369	12,460,252	1.2336	1.112	1.112	1.121	1.103	1.158	10,992,876	1.1335	0.00%
2009-07-15	0	1.210	1.210	1.220	1.180	1.240	5,137,357	6,230,161	1.2127	1.112	1.112	1.121	1.084	1.139	5,591,314	1.1143	2.54%
2009-07-14	0	1.180	1.180	1.190	1.160	1.190	6,649,558	7,803,563	1.1735	1.084	1.084	1.093	1.066	1.093	7,237,139	1.0783	0.85%
2009-07-13	0	1.170	1.160	1.180	1.130	1.220	11,276,565	13,155,539	1.1666	1.075	1.066	1.084	1.038	1.121	12,273,006	1.0719	-3.31%
2009-07-10	0	1.210	1.200	1.210	1.080	1.300	34,215,173	41,308,510	1.2073	1.112	1.103	1.112	0.992	1.194	37,238,557	1.1093	12.04%
2009-07-09	0	1.080	1.070	1.080	1.060	1.090	1,379,200	1,481,658	1.0743	0.992	0.983	0.992	0.974	1.002	1,501,071	0.9871	0.00%
2009-07-08	0	1.080	1.070	1.080	1.070	1.100	2,122,156	2,279,021	1.0739	0.992	0.983	0.992	0.983	1.011	2,309,678	0.9867	-1.82%
2009-07-07	0	1.100	1.080	1.100	1.090	1.100	2,491,783	2,731,102	1.0960	1.011	0.992	1.011	1.002	1.011	2,711,967	1.0071	0.00%
2009-07-06	0	1.100	1.090	1.100	1.070	1.110	2,535,000	2,768,210	1.0920	1.011	1.002	1.011	0.983	1.020	2,759,002	1.0033	0.00%
2009-07-03	0	1.100	1.080	1.090	1.070	1.100	2,137,000	2,309,990	1.0809	1.011	0.992	1.002	0.983	1.011	2,325,834	0.9932	0.00%
2009-07-02	0	1.100	1.080	1.100	1.070	1.120	4,650,000	5,104,500	1.0977	1.011	0.992	1.011	0.983	1.029	5,060,892	1.0086	0.00%
2009-06-30	0	1.100	1.090	1.100	1.090	1.150	4,420,305	4,915,641	1.1121	1.011	1.002	1.011	1.002	1.057	4,810,900	1.0218	-3.51%
2009-06-29	0	1.140	1.120	1.130	1.120	1.150	6,003,104	6,805,526	1.1337	1.047	1.029	1.038	1.029	1.057	6,533,561	1.0416	1.79%
2009-06-26	0	1.120	1.110	1.120	1.100	1.140	3,990,522	4,476,934	1.1219	1.029	1.020	1.029	1.011	1.047	4,343,140	1.0308	0.90%
2009-06-25	0	1.110	1.100	1.110	1.080	1.120	4,343,339	4,786,466	1.1020	1.020	1.011	1.020	0.992	1.029	4,727,133	1.0126	2.78%
2009-06-24	0	1.080	1.070	1.080	1.060	1.100	3,316,150	3,579,039	1.0793	0.992	0.983	0.992	0.974	1.011	3,609,178	0.9916	0.93%
2009-06-23	0	1.070	1.060	1.070	1.060	1.110	4,262,000	4,578,640	1.0743	0.983	0.974	0.983	0.974	1.020	4,638,607	0.9871	-3.60%
2009-06-22	0	1.110	1.110	1.120	1.080	1.160	5,903,000	6,633,350	1.1237	1.020	1.020	1.029	0.992	1.066	6,424,612	1.0325	3.74%
2009-06-19	0	1.070	1.060	1.070	1.040	1.110	5,649,827	6,042,392	1.0695	0.983	0.974	0.983	0.956	1.020	6,149,067	0.9827	-0.93%
2009-06-18	0	1.080	1.080	1.090	1.050	1.120	3,820,000	4,130,160	1.0812	0.992	0.992	1.002	0.965	1.029	4,157,550	0.9934	-2.70%
2009-06-17	0	1.110	1.100	1.110	1.070	1.110	5,501,001	5,982,351	1.0875	1.020	1.011	1.020	0.983	1.020	5,987,091	0.9992	1.83%
2009-06-16	0	1.090	1.090	1.100	1.060	1.160	9,126,679	9,985,243	1.0941	1.002	1.002	1.011	0.974	1.066	9,933,147	1.0052	-6.03%
2009-06-15	0	1.160	1.150	1.160	1.150	1.240	5,976,017	7,098,260	1.1878	1.066	1.057	1.066	1.057	1.139	6,504,081	1.0914	-2.52%
2009-06-12	0	1.190	1.180	1.190	1.170	1.240	6,150,047	7,363,614	1.1973	1.093	1.084	1.093	1.075	1.139	6,693,489	1.1001	0.00%
2009-06-11	0	1.190	1.190	1.200	1.180	1.230	4,596,344	5,527,916	1.2027	1.093	1.093	1.103	1.084	1.130	5,002,495	1.1050	-3.25%
2009-06-10	0	1.230	1.220	1.230	1.190	1.240	5,098,123	6,182,811	1.2128	1.130	1.121	1.130	1.093	1.139	5,548,613	1.1143	2.50%
2009-06-09	0	1.200	1.190	1.200	1.190	1.300	11,298,522	13,944,556	1.2342	1.103	1.093	1.103	1.093	1.194	12,296,903	1.1340	-4.76%
2009-06-08	0	1.260	1.270	1.280	1.260	1.320	11,755,717	15,136,653	1.2876	1.158	1.167	1.176	1.158	1.213	12,794,497	1.1831	-0.79%
2009-06-05	0	1.270	1.260	1.270	1.260	1.350	27,635,653	35,847,860	1.2972	1.167	1.158	1.167	1.158	1.240	30,077,646	1.1918	0.79%
2009-06-04	0	1.260	1.260	1.270	1.160	1.330	44,500,599	56,526,732	1.2702	1.158	1.158	1.167	1.066	1.222	48,432,843	1.1671	7.69%
2009-06-03	0	1.170	1.170	1.180	1.120	1.220	19,749,722	23,270,901	1.1783	1.075	1.075	1.084	1.029	1.121	21,494,883	1.0826	3.54%
2009-06-02	0	1.130	1.130	1.140	1.120	1.190	11,161,671	12,896,363	1.1554	1.038	1.038	1.047	1.029	1.093	12,147,959	1.0616	-4.24%
2009-06-01	0	1.180	1.180	1.190	1.180	1.210	11,338,377	13,497,374	1.1904	1.084	1.084	1.093	1.084	1.112	12,340,280	1.0938	0.00%
2009-05-29	0	1.180	1.170	1.180	1.160	1.210	10,983,010	12,991,321	1.1829	1.084	1.075	1.084	1.066	1.112	11,953,511	1.0868	2.61%
2009-05-27	0	1.150	1.150	1.170	1.140	1.200	18,006,246	21,190,350	1.1768	1.057	1.057	1.075	1.047	1.103	19,597,347	1.0813	-0.86%
2009-05-26	0	1.160	1.160	1.170	1.120	1.200	15,778,065	18,281,210	1.1586	1.066	1.066	1.075	1.029	1.103	17,172,276	1.0646	3.57%
2009-05-25	0	1.120	1.120	1.130	1.110	1.200	8,528,780	9,758,432	1.1442	1.029	1.029	1.038	1.020	1.103	9,282,416	1.0513	-3.45%
2009-05-22	0	1.160	1.150	1.160	1.120	1.210	12,265,132	14,159,365	1.1544	1.066	1.057	1.066	1.029	1.112	13,348,926	1.0607	-2.52%
2009-05-21	0	1.190	1.180	1.190	1.180	1.250	20,249,105	24,483,283	1.2091	1.093	1.084	1.093	1.084	1.149	22,038,394	1.1109	0.00%
2009-05-20	0	1.190	1.180	1.190	1.110	1.270	68,802,533	82,276,927	1.1958	1.093	1.084	1.093	1.020	1.167	74,882,189	1.0988	13.33%
2009-05-19	0	1.050	1.050	1.060	0.990	1.080	34,689,547	36,022,675	1.0384	0.965	0.965	0.974	0.910	0.992	37,754,849	0.9541	7.14%
2009-05-18	0	0.980	0.960	0.980	0.920	0.980	5,845,633	5,570,417	0.9529	0.900	0.882	0.900	0.845	0.900	6,362,176	0.8756	3.16%
2009-05-15	0	0.950	0.950	0.960	0.940	0.970	4,490,718	4,275,993	0.9522	0.873	0.873	0.882	0.864	0.891	4,887,535	0.8749	-1.04%
2009-05-14	0	0.960	0.950	0.960	0.910	0.960	5,590,000	5,231,810	0.9359	0.882	0.873	0.882	0.836	0.882	6,083,954	0.8599	2.13%
2009-05-13	0	0.940	0.930	0.940	0.930	0.990	15,457,926	14,835,765	0.9598	0.864	0.854	0.864	0.854	0.910	16,823,848	0.8818	-3.09%
2009-05-12	0	0.970	0.970	0.980	0.870	1.020	49,300,800	48,105,740	0.9758	0.891	0.891	0.900	0.799	0.937	53,657,208	0.8965	10.23%
2009-05-11	0	0.880	0.880	0.890	0.880	0.940	9,714,612	8,889,619	0.9151	0.809	0.809	0.818	0.809	0.864	10,573,032	0.8408	-3.30%
2009-05-08	0	0.910	0.910	0.920	0.890	0.920	5,974,000	5,426,930	0.9084	0.836	0.836	0.845	0.818	0.845	6,501,886	0.8347	1.11%
2009-05-07	0	0.900	0.900	0.910	0.890	0.950	6,470,261	5,892,215	0.9107	0.827	0.827	0.836	0.818	0.873	7,041,998	0.8367	-2.17%
2009-05-06	0	0.920	0.910	0.920	0.880	0.930	9,960,235	9,070,819	0.9107	0.845	0.836	0.845	0.809	0.854	10,840,360	0.8368	5.75%
2009-05-05	0	0.870	0.870	0.880	0.870	0.900	3,221,261	2,839,177	0.8814	0.799	0.799	0.809	0.799	0.827	3,505,904	0.8098	-2.25%
2009-05-04	0	0.890	0.880	0.890	0.850	0.900	6,969,550	6,134,308	0.8802	0.818	0.809	0.818	0.781	0.827	7,585,406	0.8087	4.71%
2009-04-30	0	0.850	0.840	0.850	0.830	0.860	5,998,134	5,097,177	0.8498	0.781	0.772	0.781	0.763	0.790	6,528,152	0.7808	2.41%
2009-04-29	0	0.830	0.810	0.830	0.790	0.830	5,199,000	4,209,850	0.8097	0.763	0.744	0.763	0.726	0.763	5,658,404	0.7440	5.06%
2009-04-28	0	0.790	0.780	0.790	0.780	0.860	7,194,178	5,766,780	0.8016	0.726	0.717	0.726	0.717	0.790	7,829,883	0.7365	-5.95%
2009-04-27	0	0.840	0.840	0.850	0.830	0.890	5,861,831	5,013,263	0.8552	0.772	0.772	0.781	0.763	0.818	6,379,805	0.7858	-6.67%
2009-04-24	0	0.900	0.890	0.900	0.880	0.910	6,064,000	5,427,100	0.8950	0.827	0.818	0.827	0.809	0.836	6,599,838	0.8223	-1.10%
2009-04-23	0	0.910	0.900	0.910	0.870	0.910	5,317,896	4,743,886	0.8921	0.836	0.827	0.836	0.799	0.836	5,787,806	0.8196	4.60%
2009-04-22	0	0.870	0.860	0.870	0.860	0.910	9,783,610	8,672,245	0.8864	0.799	0.790	0.799	0.790	0.836	10,648,127	0.8144	-1.14%
2009-04-21	0	0.880	0.880	0.890	0.860	0.900	6,096,365	5,352,937	0.8781	0.809	0.809	0.818	0.790	0.827	6,635,063	0.8068	-3.30%
2009-04-20	0	0.910	0.900	0.910	0.870	0.920	12,980,000	11,611,090	0.8945	0.836	0.827	0.836	0.799	0.845	14,126,963	0.8219	-4.21%
2009-04-17	0	0.950	0.930	0.940	0.900	1.010	19,188,000	18,806,700	0.9801	0.873	0.854	0.864	0.827	0.928	20,883,525	0.9006	-2.06%
2009-04-16	0	0.970	0.970	0.980	0.930	0.990	24,685,783	23,659,570	0.9584	0.891	0.891	0.900	0.854	0.910	26,867,114	0.8806	3.19%
2009-04-15	0	0.940	0.930	0.940	0.850	0.940	16,270,130	14,821,003	0.9109	0.864	0.854	0.864	0.781	0.864	17,707,821	0.8370	10.59%
2009-04-14	0	0.850	0.850	0.860	0.830	0.860	5,112,109	4,322,983	0.8456	0.781	0.781	0.790	0.763	0.790	5,563,835	0.7770	2.41%
2009-04-09	0	0.830	0.820	0.830	0.810	0.840	2,680,000	2,207,050	0.8235	0.763	0.753	0.763	0.744	0.772	2,916,815	0.7567	2.47%
2009-04-08	0	0.810	0.800	0.810	0.790	0.830	2,393,522	1,928,672	0.8058	0.744	0.735	0.744	0.726	0.763	2,605,023	0.7404	-1.22%
2009-04-07	0	0.820	0.820	0.830	0.800	0.840	5,178,400	4,261,606	0.8230	0.753	0.753	0.763	0.735	0.772	5,635,983	0.7561	1.23%
2009-04-06	0	0.810	0.810	0.820	0.810	0.840	911,000	751,360	0.8248	0.744	0.744	0.753	0.744	0.772	991,499	0.7578	-1.22%
2009-04-03	0	0.820	0.820	0.830	0.810	0.840	2,184,000	1,800,920	0.8246	0.753	0.753	0.763	0.744	0.772	2,376,987	0.7576	0.00%
2009-04-02	0	0.820	0.810	0.820	0.780	0.830	4,530,261	3,672,258	0.8106	0.753	0.744	0.753	0.717	0.763	4,930,572	0.7448	5.13%
2009-04-01	0	0.780	0.780	0.790	0.780	0.800	1,262,000	985,130	0.7806	0.717	0.717	0.726	0.717	0.735	1,373,515	0.7172	0.00%
2009-03-31	0	0.780	0.780	0.790	0.770	0.800	954,000	755,580	0.7920	0.717	0.717	0.726	0.707	0.735	1,038,299	0.7277	0.00%
2009-03-30	0	0.780	0.780	0.790	0.780	0.810	1,578,000	1,252,960	0.7940	0.717	0.717	0.726	0.717	0.744	1,717,438	0.7296	-3.70%
2009-03-27	0	0.810	0.810	0.820	0.800	0.840	3,770,208	3,071,074	0.8146	0.744	0.744	0.753	0.735	0.772	4,103,358	0.7484	-2.41%
2009-03-26	0	0.830	0.820	0.830	0.800	0.850	3,842,326	3,199,101	0.8326	0.763	0.753	0.763	0.735	0.781	4,181,849	0.7650	0.00%
2009-03-25	0	0.830	0.820	0.830	0.830	0.860	2,458,000	2,064,430	0.8399	0.763	0.753	0.763	0.763	0.790	2,675,198	0.7717	-3.49%
2009-03-24	0	0.860	0.840	0.860	0.810	0.870	7,318,339	6,150,654	0.8404	0.790	0.772	0.790	0.744	0.799	7,965,016	0.7722	4.88%
2009-03-23	0	0.820	0.810	0.820	0.800	0.820	3,098,000	2,505,640	0.8088	0.753	0.744	0.753	0.735	0.753	3,371,751	0.7431	3.80%
2009-03-20	0	0.790	0.770	0.790	0.760	0.820	3,445,446	2,726,168	0.7912	0.726	0.707	0.726	0.698	0.753	3,749,899	0.7270	-3.66%
2009-03-19	0	0.820	0.820	0.830	0.810	0.860	3,745,000	3,099,870	0.8277	0.753	0.753	0.763	0.744	0.790	4,075,923	0.7605	-2.38%
2009-03-18	0	0.840	0.830	0.840	0.830	0.870	5,184,000	4,407,180	0.8502	0.772	0.763	0.772	0.763	0.799	5,642,078	0.7811	1.20%
2009-03-17	0	0.830	0.820	0.840	0.780	0.840	9,588,000	7,835,190	0.8172	0.763	0.753	0.772	0.717	0.772	10,435,233	0.7508	3.75%
2009-03-16	0	0.800	0.790	0.800	0.740	0.810	8,817,326	6,890,845	0.7815	0.735	0.726	0.735	0.680	0.744	9,596,459	0.7181	6.67%
2009-03-13	0	0.750	0.730	0.750	0.730	0.750	1,353,131	1,004,492	0.7423	0.689	0.671	0.689	0.671	0.689	1,472,699	0.6821	2.74%
2009-03-12	0	0.730	0.730	0.740	0.720	0.750	767,000	562,740	0.7337	0.671	0.671	0.680	0.662	0.689	834,775	0.6741	-1.35%
2009-03-11	0	0.740	0.730	0.740	0.730	0.760	2,864,264	2,134,667	0.7453	0.680	0.671	0.680	0.671	0.698	3,117,361	0.6848	1.37%
2009-03-10	0	0.730	0.720	0.730	0.720	0.750	2,352,909	1,738,426	0.7388	0.671	0.662	0.671	0.662	0.689	2,560,821	0.6789	0.00%
2009-03-09	0	0.730	0.720	0.740	0.720	0.760	2,421,000	1,789,560	0.7392	0.671	0.662	0.680	0.662	0.698	2,634,929	0.6792	0.00%
2009-03-06	0	0.730	0.730	0.750	0.730	0.750	1,935,417	1,440,986	0.7445	0.671	0.671	0.689	0.671	0.689	2,106,438	0.6841	-2.67%
2009-03-05	0	0.750	0.750	0.760	0.750	0.780	5,762,600	4,439,964	0.7705	0.689	0.689	0.698	0.689	0.717	6,271,806	0.7079	0.00%
2009-03-04	0	0.750	0.750	0.760	0.710	0.760	5,781,699	4,322,126	0.7476	0.689	0.689	0.698	0.652	0.698	6,292,592	0.6869	5.63%
2009-03-03	0	0.710	0.710	0.720	0.680	0.730	4,494,261	3,174,795	0.7064	0.652	0.652	0.662	0.625	0.671	4,891,391	0.6491	0.00%
2009-03-02	0	0.710	0.710	0.720	0.690	0.730	4,575,000	3,223,150	0.7045	0.652	0.652	0.662	0.634	0.671	4,979,265	0.6473	-5.33%
2009-02-27	0	0.750	0.730	0.740	0.720	0.760	9,029,826	6,697,432	0.7417	0.689	0.671	0.680	0.662	0.698	9,827,736	0.6815	4.17%
2009-02-26	0	0.720	0.720	0.730	0.710	0.810	16,527,000	12,557,600	0.7598	0.662	0.662	0.671	0.652	0.744	17,987,389	0.6981	-6.49%
2009-02-25	0	0.770	0.770	0.780	0.670	0.780	41,201,574	29,771,446	0.7226	0.707	0.707	0.717	0.616	0.717	44,842,304	0.6639	14.93%
2009-02-24	0	0.670	0.670	0.710	0.670	0.750	12,234,835	8,698,828	0.7110	0.616	0.616	0.652	0.616	0.689	13,315,952	0.6533	-11.84%
2009-02-23	0	0.760	0.760	0.770	0.760	0.790	10,955,000	8,439,650	0.7704	0.698	0.698	0.707	0.698	0.726	11,923,026	0.7078	-5.00%
2009-02-20	0	0.800	0.800	0.810	0.800	0.820	7,793,002	6,329,432	0.8122	0.735	0.735	0.744	0.735	0.753	8,481,622	0.7463	-2.44%
2009-02-19	0	0.820	0.820	0.830	0.820	0.840	6,853,313	5,683,050	0.8292	0.753	0.753	0.763	0.753	0.772	7,458,898	0.7619	-2.38%
2009-02-18	0	0.840	0.840	0.850	0.820	0.860	7,159,044	6,018,806	0.8407	0.772	0.772	0.781	0.753	0.790	7,791,645	0.7725	-3.45%
2009-02-17	0	0.870	0.870	0.880	0.870	0.900	6,270,000	5,543,990	0.8842	0.799	0.799	0.809	0.799	0.827	6,824,041	0.8124	-4.40%
2009-02-16	0	0.910	0.900	0.910	0.890	0.930	6,685,000	6,076,730	0.9090	0.836	0.827	0.836	0.818	0.854	7,275,712	0.8352	-1.09%
2009-02-13	0	0.920	0.920	0.930	0.920	0.940	12,921,000	11,995,110	0.9283	0.845	0.845	0.854	0.845	0.864	14,062,749	0.8530	0.00%
2009-02-12	0	0.920	0.910	0.920	0.900	0.930	31,459,000	28,891,090	0.9184	0.845	0.836	0.845	0.827	0.854	34,238,838	0.8438	3.37%
2009-02-11	0	0.890	0.890	0.900	0.870	0.930	10,765,052	9,640,745	0.8956	0.818	0.818	0.827	0.799	0.854	11,716,293	0.8228	-5.32%
2009-02-10	0	0.940	0.930	0.940	0.940	0.950	5,639,566	5,321,585	0.9436	0.864	0.854	0.864	0.864	0.873	6,137,900	0.8670	-1.05%
2009-02-09	0	0.950	0.950	0.960	0.940	0.960	10,099,124	9,565,272	0.9471	0.873	0.873	0.882	0.864	0.882	10,991,521	0.8702	2.15%
2009-02-06	0	0.930	0.930	0.940	0.930	0.950	12,757,000	11,987,000	0.9396	0.854	0.854	0.864	0.854	0.873	13,884,258	0.8634	0.00%
2009-02-05	0	0.930	0.920	0.930	0.910	0.960	21,880,783	20,463,860	0.9352	0.854	0.845	0.854	0.836	0.882	23,814,253	0.8593	-1.06%
2009-02-04	0	0.940	0.940	0.950	0.940	1.030	23,955,000	23,692,500	0.9890	0.864	0.864	0.873	0.864	0.946	26,071,756	0.9087	-6.00%
2009-02-03	0	1.000	0.990	1.000	0.990	1.100	11,993,000	12,478,310	1.0405	0.919	0.910	0.919	0.910	1.011	13,052,748	0.9560	-3.85%
2009-02-02	0	1.040	1.030	1.040	1.030	1.100	1,955,000	2,053,070	1.0502	0.956	0.946	0.956	0.946	1.011	2,127,751	0.9649	-5.45%
2009-01-30	0	1.100	1.090	1.100	1.040	1.110	6,680,143	7,272,922	1.0887	1.011	1.002	1.011	0.956	1.020	7,270,426	1.0003	4.76%
2009-01-29	0	1.050	1.040	1.050	1.020	1.060	3,922,522	4,066,217	1.0366	0.965	0.956	0.965	0.937	0.974	4,269,131	0.9525	5.00%
2009-01-23	0	1.000	1.000	1.010	0.980	1.000	1,773,775	1,762,874	0.9939	0.919	0.919	0.928	0.900	0.919	1,930,513	0.9132	-0.99%
2009-01-22	0	1.010	1.010	1.020	1.000	1.060	2,371,332	2,420,695	1.0208	0.928	0.928	0.937	0.919	0.974	2,580,872	0.9379	-2.88%
2009-01-21	0	1.040	1.030	1.040	1.020	1.080	3,054,000	3,199,560	1.0477	0.956	0.946	0.956	0.937	0.992	3,323,863	0.9626	-1.89%
2009-01-20	0	1.060	1.060	1.080	1.040	1.100	2,498,065	2,663,506	1.0662	0.974	0.974	0.992	0.956	1.011	2,718,804	0.9797	-2.75%
2009-01-19	0	1.090	1.080	1.090	1.070	1.170	4,867,052	5,334,712	1.0961	1.002	0.992	1.002	0.983	1.075	5,297,123	1.0071	-3.54%
2009-01-16	0	1.130	1.120	1.130	1.060	1.180	15,941,461	18,212,206	1.1424	1.038	1.029	1.038	0.974	1.084	17,350,110	1.0497	10.78%
2009-01-15	0	1.020	1.010	1.030	0.970	1.030	2,750,000	2,735,310	0.9947	0.937	0.928	0.946	0.891	0.946	2,993,001	0.9139	0.00%
2009-01-14	0	1.020	1.020	1.030	1.010	1.060	1,677,000	1,732,170	1.0329	0.937	0.937	0.946	0.928	0.974	1,825,186	0.9490	0.99%
2009-01-13	0	1.010	1.010	1.020	1.010	1.080	2,438,522	2,529,027	1.0371	0.928	0.928	0.937	0.928	0.992	2,653,999	0.9529	-2.88%
2009-01-12	0	1.040	1.030	1.040	1.030	1.120	7,068,678	7,622,140	1.0783	0.956	0.946	0.956	0.946	1.029	7,693,294	0.9908	0.00%
2009-01-09	0	1.040	1.030	1.040	1.020	1.060	3,592,052	3,755,181	1.0454	0.956	0.946	0.956	0.937	0.974	3,909,460	0.9605	1.96%
2009-01-08	0	1.020	1.010	1.020	0.950	1.030	3,806,305	3,776,910	0.9923	0.937	0.928	0.937	0.873	0.946	4,142,645	0.9117	2.00%
2009-01-07	0	1.000	1.000	1.020	0.990	1.070	5,106,235	5,269,946	1.0321	0.919	0.919	0.937	0.910	0.983	5,557,442	0.9483	-2.91%
2009-01-06	0	1.030	1.030	1.050	1.030	1.080	4,741,365	4,992,240	1.0529	0.946	0.946	0.965	0.946	0.992	5,160,330	0.9674	-2.83%
2009-01-05	0	1.060	1.060	1.070	1.030	1.120	22,803,286	24,394,577	1.0698	0.974	0.974	0.983	0.946	1.029	24,818,272	0.9829	10.42%
2009-01-02	0	0.960	0.940	0.960	0.930	0.970	3,329,610	3,165,524	0.9507	0.882	0.864	0.882	0.854	0.891	3,623,827	0.8735	3.23%
2008-12-31	0	0.930	0.920	0.930	0.910	0.930	506,000	464,120	0.9172	0.854	0.845	0.854	0.836	0.854	550,712	0.8428	0.00%
2008-12-30	0	0.930	0.920	0.930	0.920	0.960	1,365,339	1,272,645	0.9321	0.854	0.845	0.854	0.845	0.882	1,485,986	0.8564	-2.11%
2008-12-29	0	0.950	0.930	0.950	0.920	0.950	1,685,000	1,581,690	0.9387	0.873	0.854	0.873	0.845	0.873	1,833,893	0.8625	4.40%
2008-12-24	0	0.910	0.910	0.920	0.880	0.910	756,701	677,726	0.8956	0.836	0.836	0.845	0.809	0.836	823,566	0.8229	2.25%
2008-12-23	0	0.890	0.880	0.890	0.890	0.970	2,957,000	2,671,990	0.9036	0.818	0.809	0.818	0.818	0.891	3,218,292	0.8303	-6.32%
2008-12-22	0	0.950	0.960	0.970	0.940	1.010	2,095,000	2,031,870	0.9699	0.873	0.882	0.891	0.864	0.928	2,280,122	0.8911	-2.06%
2008-12-19	0	0.970	0.970	0.980	0.940	1.040	6,579,305	6,496,731	0.9874	0.891	0.891	0.900	0.864	0.956	7,160,678	0.9073	1.04%
2008-12-18	0	0.960	0.960	0.970	0.900	0.970	5,973,722	5,638,054	0.9438	0.882	0.882	0.891	0.827	0.891	6,501,583	0.8672	6.67%
2008-12-17	0	0.900	0.900	0.910	0.880	0.950	4,417,313	4,001,832	0.9059	0.827	0.827	0.836	0.809	0.873	4,807,644	0.8324	-2.17%
2008-12-16	0	0.920	0.920	0.930	0.880	0.940	5,722,400	5,261,012	0.9194	0.845	0.845	0.854	0.809	0.864	6,228,053	0.8447	4.55%
2008-12-15	0	0.880	0.880	0.890	0.880	1.050	9,965,653	9,577,752	0.9611	0.809	0.809	0.818	0.809	0.965	10,846,256	0.8830	-9.28%
2008-12-12	0	0.970	0.970	0.980	0.910	1.070	28,692,027	28,340,131	0.9877	0.891	0.891	0.900	0.836	0.983	31,227,365	0.9075	7.78%
2008-12-11	0	0.900	0.890	0.900	0.790	0.950	25,056,522	22,096,978	0.8819	0.827	0.818	0.827	0.726	0.873	27,270,613	0.8103	12.50%
2008-12-10	0	0.800	0.800	0.810	0.790	0.830	7,010,000	5,696,590	0.8126	0.735	0.735	0.744	0.726	0.763	7,629,431	0.7467	0.00%
2008-12-09	0	0.800	0.800	0.820	0.780	0.860	6,989,783	5,753,091	0.8231	0.735	0.735	0.753	0.717	0.790	7,607,427	0.7562	0.00%
2008-12-08	0	0.800	0.800	0.810	0.800	0.870	5,988,000	4,949,240	0.8265	0.735	0.735	0.744	0.735	0.799	6,517,123	0.7594	-1.23%
2008-12-05	0	0.810	0.810	0.820	0.760	0.850	7,980,252	6,454,611	0.8088	0.744	0.744	0.753	0.698	0.781	8,685,418	0.7432	3.85%
2008-12-04	0	0.780	0.770	0.780	0.760	0.880	6,601,325	5,361,889	0.8122	0.717	0.707	0.717	0.698	0.809	7,184,643	0.7463	-8.24%
2008-12-03	0	0.850	0.840	0.850	0.830	0.950	11,919,305	10,594,420	0.8888	0.781	0.772	0.781	0.763	0.873	12,972,541	0.8167	-2.30%
2008-12-02	0	0.870	0.870	0.880	0.750	0.960	41,784,618	37,040,504	0.8865	0.799	0.799	0.809	0.689	0.882	45,476,868	0.8145	11.54%
2008-12-01	0	0.780	0.780	0.790	0.510	0.810	15,539,131	10,692,771	0.6881	0.717	0.717	0.726	0.469	0.744	16,912,228	0.6323	56.00%
2008-11-28	0	0.500	0.500	0.510	0.500	0.520	771,000	392,940	0.5096	0.459	0.459	0.469	0.459	0.478	839,129	0.4683	-1.96%
2008-11-27	0	0.510	0.510	0.520	0.500	0.530	868,000	449,360	0.5177	0.469	0.469	0.478	0.459	0.487	944,700	0.4757	0.00%
2008-11-26	0	0.510	0.500	0.520	0.500	0.530	1,046,502	535,715	0.5119	0.469	0.459	0.478	0.459	0.487	1,138,975	0.4703	3.03%
2008-11-25	0	0.495	0.495	0.510	0.490	0.540	1,164,000	587,490	0.5047	0.455	0.455	0.469	0.450	0.496	1,266,856	0.4637	-2.94%
2008-11-24	0	0.510	0.500	0.510	0.500	0.530	277,469	142,954	0.5152	0.469	0.459	0.469	0.459	0.487	301,987	0.4734	-3.77%
2008-11-21	0	0.530	0.520	0.530	0.520	0.530	364,000	189,320	0.5201	0.487	0.478	0.487	0.478	0.487	396,164	0.4779	0.00%
2008-11-20	0	0.530	0.520	0.530	0.500	0.540	1,414,000	732,620	0.5181	0.487	0.478	0.487	0.459	0.496	1,538,946	0.4761	-1.85%
2008-11-19	0	0.540	0.520	0.540	0.520	0.550	410,000	219,900	0.5363	0.496	0.478	0.496	0.478	0.505	446,229	0.4928	1.89%
2008-11-18	0	0.530	0.520	0.530	0.510	0.560	544,000	285,450	0.5247	0.487	0.478	0.487	0.469	0.515	592,070	0.4821	-5.36%
2008-11-17	0	0.560	0.550	0.560	0.540	0.570	974,911	535,435	0.5492	0.515	0.505	0.515	0.496	0.524	1,061,058	0.5046	3.70%
2008-11-14	0	0.540	0.540	0.550	0.510	0.550	1,719,000	912,790	0.5310	0.496	0.496	0.505	0.469	0.505	1,870,897	0.4879	5.88%
2008-11-13	0	0.510	0.500	0.510	0.510	0.550	684,000	360,620	0.5272	0.469	0.459	0.469	0.469	0.505	744,441	0.4844	-7.27%
2008-11-12	0	0.550	0.540	0.550	0.530	0.560	493,000	270,470	0.5486	0.505	0.496	0.505	0.487	0.515	536,563	0.5041	-1.79%
2008-11-11	0	0.560	0.540	0.560	0.560	0.620	456,000	266,720	0.5849	0.515	0.496	0.515	0.515	0.570	496,294	0.5374	-5.08%
2008-11-10	0	0.590	0.580	0.590	0.560	0.640	1,532,365	897,040	0.5854	0.542	0.533	0.542	0.515	0.588	1,667,771	0.5379	7.27%
2008-11-07	0	0.550	0.530	0.550	0.510	0.620	382,044	209,732	0.5490	0.505	0.487	0.505	0.469	0.570	415,803	0.5044	10.00%
2008-11-06	0	0.500	0.500	0.520	0.500	0.550	899,000	465,830	0.5182	0.459	0.459	0.478	0.459	0.505	978,439	0.4761	-9.09%
2008-11-05	0	0.550	0.550	0.570	0.550	0.600	2,404,730	1,395,534	0.5803	0.505	0.505	0.524	0.505	0.551	2,617,221	0.5332	-1.79%
2008-11-04	0	0.560	0.530	0.560	0.520	0.560	959,522	517,341	0.5392	0.515	0.487	0.515	0.478	0.515	1,044,309	0.4954	3.70%
2008-11-03	0	0.540	0.530	0.540	0.520	0.550	673,009	365,324	0.5428	0.496	0.487	0.496	0.478	0.505	732,479	0.4988	3.85%
2008-10-31	0	0.520	0.500	0.520	0.500	0.550	1,698,000	891,610	0.5251	0.478	0.459	0.478	0.459	0.505	1,848,042	0.4825	4.00%
2008-10-30	0	0.500	0.490	0.500	0.470	0.500	1,256,095	612,670	0.4878	0.459	0.450	0.459	0.432	0.459	1,367,088	0.4482	9.89%
2008-10-29	0	0.455	0.450	0.455	0.435	0.490	924,524	425,502	0.4602	0.418	0.413	0.418	0.400	0.450	1,006,218	0.4229	-1.09%
2008-10-28	0	0.460	0.450	0.460	0.415	0.460	1,496,000	650,580	0.4349	0.423	0.413	0.423	0.381	0.423	1,628,192	0.3996	0.00%
2008-10-27	0	0.460	0.405	0.460	0.360	0.540	2,825,307	1,276,246	0.4517	0.423	0.372	0.423	0.331	0.496	3,074,962	0.4150	-7.07%
2008-10-24	0	0.495	0.485	0.495	0.485	0.550	1,816,000	920,530	0.5069	0.455	0.446	0.455	0.446	0.505	1,976,469	0.4657	-4.81%
2008-10-23	0	0.560	0.550	0.560	0.550	0.590	1,580,522	880,061	0.5568	0.478	0.469	0.478	0.469	0.503	1,852,505	0.4751	-5.08%
2008-10-22	0	0.590	0.550	0.590	0.550	0.610	2,358,000	1,359,540	0.5766	0.503	0.469	0.503	0.469	0.520	2,763,774	0.4919	-1.67%
2008-10-21	0	0.600	0.590	0.600	0.590	0.630	870,261	525,084	0.6034	0.512	0.503	0.512	0.503	0.538	1,020,019	0.5148	-4.76%
2008-10-20	0	0.630	0.630	0.640	0.600	0.640	746,000	460,580	0.6174	0.538	0.538	0.546	0.512	0.546	874,375	0.5268	1.61%
2008-10-17	0	0.620	0.610	0.620	0.610	0.640	690,461	431,046	0.6243	0.529	0.520	0.529	0.520	0.546	809,278	0.5326	-3.12%
2008-10-16	0	0.640	0.620	0.640	0.620	0.660	1,252,000	795,230	0.6352	0.546	0.529	0.546	0.529	0.563	1,467,449	0.5419	-4.48%
2008-10-15	0	0.670	0.650	0.670	0.650	0.700	441,522	293,129	0.6639	0.572	0.555	0.572	0.555	0.597	517,501	0.5664	-4.29%
2008-10-14	0	0.700	0.690	0.700	0.640	0.710	1,979,261	1,358,657	0.6864	0.597	0.589	0.597	0.546	0.606	2,319,860	0.5857	6.06%
2008-10-13	0	0.660	0.650	0.660	0.610	0.670	1,255,000	810,970	0.6462	0.563	0.555	0.563	0.520	0.572	1,470,966	0.5513	4.76%
2008-10-10	0	0.630	0.630	0.640	0.600	0.640	2,423,364	1,493,313	0.6162	0.538	0.538	0.546	0.512	0.546	2,840,387	0.5257	-5.97%
2008-10-09	0	0.670	0.660	0.670	0.650	0.760	2,045,365	1,390,316	0.6797	0.572	0.563	0.572	0.555	0.648	2,397,340	0.5799	-2.90%
2008-10-08	0	0.690	0.680	0.690	0.670	0.760	2,413,052	1,680,216	0.6963	0.589	0.580	0.589	0.572	0.648	2,828,300	0.5941	-9.21%
2008-10-06	0	0.760	0.740	0.750	0.740	0.780	819,000	617,730	0.7542	0.648	0.631	0.640	0.631	0.665	959,937	0.6435	-2.56%
2008-10-03	0	0.780	0.760	0.780	0.760	0.780	347,000	268,960	0.7751	0.665	0.648	0.665	0.648	0.665	406,713	0.6613	-1.27%
2008-10-02	0	0.790	0.780	0.790	0.750	0.790	876,261	673,227	0.7683	0.674	0.665	0.674	0.640	0.674	1,027,052	0.6555	2.60%
2008-09-30	0	0.770	0.750	0.770	0.710	0.780	1,450,522	1,069,211	0.7371	0.657	0.640	0.657	0.606	0.665	1,700,134	0.6289	-2.53%
2008-09-29	0	0.790	0.770	0.780	0.770	0.800	865,000	678,160	0.7840	0.674	0.657	0.665	0.657	0.683	1,013,853	0.6689	0.00%
2008-09-26	0	0.790	0.780	0.790	0.760	0.800	1,420,000	1,104,530	0.7778	0.674	0.665	0.674	0.648	0.683	1,664,359	0.6636	-1.25%
2008-09-25	0	0.800	0.790	0.800	0.780	0.810	624,195	496,458	0.7954	0.683	0.674	0.683	0.665	0.691	731,609	0.6786	-2.44%
2008-09-24	0	0.820	0.810	0.820	0.800	0.820	764,261	619,764	0.8109	0.700	0.691	0.700	0.683	0.700	895,778	0.6919	3.80%
2008-09-23	0	0.790	0.790	0.810	0.780	0.860	2,433,000	1,967,560	0.8087	0.674	0.674	0.691	0.665	0.734	2,851,681	0.6900	-4.82%
2008-09-22	0	0.830	0.830	0.840	0.780	0.860	6,373,000	5,183,930	0.8134	0.708	0.708	0.717	0.665	0.734	7,469,692	0.6940	18.57%
2008-09-19	0	0.700	0.680	0.700	0.550	0.700	1,291,000	823,690	0.6380	0.597	0.580	0.597	0.469	0.597	1,513,161	0.5444	11.11%
2008-09-18	0	0.630	0.630	0.650	0.550	0.690	1,592,261	960,001	0.6029	0.538	0.538	0.555	0.469	0.589	1,866,264	0.5144	-5.97%
2008-09-17	0	0.670	0.670	0.690	0.670	0.740	529,000	365,370	0.6907	0.572	0.572	0.589	0.572	0.631	620,033	0.5893	-5.63%
2008-09-16	0	0.710	0.710	0.750	0.680	0.780	369,000	266,760	0.7229	0.606	0.606	0.640	0.580	0.665	432,499	0.6168	-11.25%
2008-09-12	0	0.800	0.780	0.790	0.780	0.800	769,000	613,860	0.7983	0.683	0.665	0.674	0.665	0.683	901,333	0.6811	6.67%
2008-09-11	0	0.750	0.750	0.780	0.750	0.800	285,000	217,020	0.7615	0.640	0.640	0.665	0.640	0.683	334,044	0.6497	-6.25%
2008-09-10	0	0.800	0.790	0.800	0.780	0.800	685,469	547,042	0.7981	0.683	0.674	0.683	0.665	0.683	803,427	0.6809	2.56%
2008-09-09	0	0.780	0.780	0.800	0.780	0.820	963,552	768,275	0.7973	0.665	0.665	0.683	0.665	0.700	1,129,364	0.6803	-3.70%
2008-09-08	0	0.810	0.810	0.820	0.800	0.950	1,902,000	1,587,090	0.8344	0.691	0.691	0.700	0.683	0.811	2,229,304	0.7119	-4.71%
2008-09-05	0	0.850	0.840	0.850	0.850	0.920	1,700,000	1,470,660	0.8651	0.725	0.717	0.725	0.725	0.785	1,992,543	0.7381	-9.57%
2008-09-04	0	0.940	0.920	0.940	0.920	0.940	476,637	445,886	0.9355	0.802	0.785	0.802	0.785	0.802	558,659	0.7981	1.08%
2008-09-03	0	0.930	0.920	0.930	0.920	1.000	719,174	676,737	0.9410	0.793	0.785	0.793	0.785	0.853	842,932	0.8028	-5.10%
2008-09-02	0	0.980	0.960	0.980	0.950	1.000	393,522	383,741	0.9751	0.836	0.819	0.836	0.811	0.853	461,241	0.8320	-2.00%
2008-09-01	0	1.000	0.990	1.000	0.990	1.000	510,522	510,386	0.9997	0.853	0.845	0.853	0.845	0.853	598,375	0.8530	0.00%
2008-08-29	0	1.000	0.990	1.000	1.000	1.020	923,065	925,202	1.0023	0.853	0.845	0.853	0.853	0.870	1,081,910	0.8552	0.00%
2008-08-28	0	1.000	0.990	1.000	0.990	1.000	398,836	395,554	0.9918	0.853	0.845	0.853	0.845	0.853	467,469	0.8462	0.00%
2008-08-27	0	1.000	0.990	1.000	0.990	1.040	996,161	997,272	1.0011	0.853	0.845	0.853	0.845	0.887	1,167,585	0.8541	1.01%
2008-08-26	0	0.990	0.990	1.000	0.980	1.010	430,611	429,257	0.9969	0.845	0.845	0.853	0.836	0.862	504,712	0.8505	-1.00%
2008-08-25	0	1.000	0.990	1.000	1.000	1.050	1,198,652	1,206,282	1.0064	0.853	0.845	0.853	0.853	0.896	1,404,921	0.8586	-0.99%
2008-08-21	0	1.010	1.000	1.010	0.990	1.120	2,618,000	2,661,200	1.0165	0.862	0.853	0.862	0.845	0.956	3,068,516	0.8673	-8.18%
2008-08-20	0	1.100	1.090	1.100	1.100	1.190	3,312,000	3,686,490	1.1131	0.938	0.930	0.938	0.938	1.015	3,881,943	0.9497	-6.78%
2008-08-19	0	1.180	1.150	1.160	1.160	1.190	186,286	218,010	1.1703	1.007	0.981	0.990	0.990	1.015	218,343	0.9985	0.85%
2008-08-18	0	1.170	1.130	1.170	1.140	1.220	151,052	174,919	1.1580	0.998	0.964	0.998	0.973	1.041	177,046	0.9880	-0.85%
2008-08-15	0	1.180	1.130	1.180	1.130	1.180	185,000	216,100	1.1681	1.007	0.964	1.007	0.964	1.007	216,836	0.9966	0.00%
2008-08-14	0	1.180	1.130	1.180	1.110	1.180	590,000	692,930	1.1745	1.007	0.964	1.007	0.947	1.007	691,530	1.0020	2.61%
2008-08-13	0	1.150	1.140	1.150	1.110	1.170	278,783	315,836	1.1329	0.981	0.973	0.981	0.947	0.998	326,757	0.9666	0.00%
2008-08-12	0	1.150	1.110	1.150	1.100	1.220	1,036,000	1,214,890	1.1727	0.981	0.947	0.981	0.938	1.041	1,214,279	1.0005	-7.26%
2008-08-11	0	1.240	1.220	1.240	1.220	1.290	400,044	495,536	1.2387	1.058	1.041	1.058	1.041	1.101	468,885	1.0568	-3.88%
2008-08-08	0	1.290	1.250	1.290	1.260	1.310	365,000	470,170	1.2881	1.101	1.066	1.101	1.075	1.118	427,811	1.0990	-1.53%
2008-08-07	0	1.310	1.280	1.310	1.230	1.320	929,501	1,192,806	1.2833	1.118	1.092	1.118	1.049	1.126	1,089,453	1.0949	3.15%
2008-08-05	0	1.270	1.240	1.280	1.240	1.270	326,000	404,760	1.2416	1.084	1.058	1.092	1.058	1.084	382,099	1.0593	-1.55%
2008-08-04	0	1.290	1.280	1.290	1.240	1.290	273,261	346,246	1.2671	1.101	1.092	1.101	1.058	1.101	320,285	1.0811	1.57%
2008-08-01	0	1.270	1.270	1.280	1.230	1.270	144,000	181,170	1.2581	1.084	1.084	1.092	1.049	1.084	168,780	1.0734	1.60%
2008-07-31	0	1.250	1.240	1.250	1.220	1.260	218,731	273,373	1.2498	1.066	1.058	1.066	1.041	1.075	256,371	1.0663	0.81%
2008-07-30	0	1.240	1.240	1.260	1.220	1.260	471,403	583,028	1.2368	1.058	1.058	1.075	1.041	1.075	552,524	1.0552	0.00%
2008-07-29	0	1.240	1.220	1.240	1.210	1.240	176,000	215,190	1.2227	1.058	1.041	1.058	1.032	1.058	206,287	1.0432	0.00%
2008-07-28	0	1.240	1.230	1.240	1.230	1.300	948,073	1,194,469	1.2599	1.058	1.049	1.058	1.049	1.109	1,111,221	1.0749	-1.59%
2008-07-25	0	1.260	1.260	1.270	1.250	1.300	455,201	575,201	1.2636	1.075	1.075	1.084	1.066	1.109	533,534	1.0781	-2.33%
2008-07-24	0	1.290	1.260	1.290	1.240	1.310	1,078,109	1,372,829	1.2734	1.101	1.075	1.101	1.058	1.118	1,263,634	1.0864	-2.27%
2008-07-23	0	1.320	1.300	1.320	1.310	1.350	220,000	292,210	1.3282	1.126	1.109	1.126	1.118	1.152	257,859	1.1332	1.54%
2008-07-22	0	1.300	1.300	1.310	1.290	1.330	166,000	216,040	1.3014	1.109	1.109	1.118	1.101	1.135	194,566	1.1104	-0.76%
2008-07-21	0	1.310	1.310	1.320	1.300	1.320	453,065	592,041	1.3067	1.118	1.118	1.126	1.109	1.126	531,030	1.1149	0.77%
2008-07-18	0	1.300	1.290	1.300	1.290	1.350	291,130	379,596	1.3039	1.109	1.101	1.109	1.101	1.152	341,229	1.1124	-0.76%
2008-07-17	0	1.310	1.310	1.350	1.290	1.390	316,052	419,958	1.3288	1.118	1.118	1.152	1.101	1.186	370,440	1.1337	-4.38%
2008-07-16	0	1.370	1.290	1.360	1.300	1.410	550,261	731,582	1.3295	1.169	1.101	1.160	1.109	1.203	644,952	1.1343	-2.84%
2008-07-15	0	1.410	1.350	1.410	1.350	1.410	255,930	352,273	1.3764	1.203	1.152	1.203	1.152	1.203	299,971	1.1744	-1.40%
2008-07-14	0	1.430	1.400	1.430	1.400	1.430	358,208	505,783	1.4120	1.220	1.194	1.220	1.194	1.220	419,850	1.2047	-3.38%
2008-07-11	0	1.480	1.470	1.480	1.450	1.480	390,234	571,949	1.4657	1.263	1.254	1.263	1.237	1.263	457,387	1.2505	4.23%
2008-07-10	0	1.420	1.360	1.420	1.320	1.420	531,000	732,520	1.3795	1.212	1.160	1.212	1.126	1.212	622,377	1.1770	5.97%
2008-07-09	0	1.340	1.320	1.340	1.320	1.400	303,326	405,884	1.3381	1.143	1.126	1.143	1.126	1.194	355,524	1.1417	-1.47%
2008-07-08	0	1.360	1.330	1.360	1.320	1.380	166,104	224,440	1.3512	1.160	1.135	1.160	1.126	1.177	194,688	1.1528	-1.45%
2008-07-07	0	1.380	1.380	1.400	1.360	1.420	151,783	210,232	1.3851	1.177	1.177	1.194	1.160	1.212	177,902	1.1817	-1.43%
2008-07-04	0	1.400	1.360	1.400	1.350	1.400	70,000	96,230	1.3747	1.194	1.160	1.194	1.152	1.194	82,046	1.1729	2.19%
2008-07-03	0	1.370	1.370	1.410	1.360	1.490	851,046	1,185,553	1.3931	1.169	1.169	1.203	1.160	1.271	997,498	1.1885	-8.05%
2008-07-02	0	1.490	1.450	1.490	1.420	1.510	503,305	726,957	1.4444	1.271	1.237	1.271	1.212	1.288	589,916	1.2323	-0.67%
2008-06-30	0	1.500	1.500	1.510	1.480	1.560	264,174	399,083	1.5107	1.280	1.280	1.288	1.263	1.331	309,634	1.2889	0.00%
2008-06-27	0	1.500	1.540	1.550	1.490	1.600	675,313	1,024,489	1.5171	1.280	1.314	1.322	1.271	1.365	791,524	1.2943	-5.06%
2008-06-26	0	1.580	1.560	1.580	1.550	1.640	2,184,696	3,498,151	1.6012	1.348	1.331	1.348	1.322	1.399	2,560,648	1.3661	-1.25%
2008-06-25	0	1.600	1.580	1.600	1.550	1.640	3,181,091	5,085,111	1.5985	1.365	1.348	1.365	1.322	1.399	3,728,506	1.3638	6.67%
2008-06-24	0	1.500	1.490	1.500	1.480	1.570	344,444	517,065	1.5012	1.280	1.271	1.280	1.263	1.339	403,717	1.2808	-4.46%
2008-06-23	0	1.570	1.540	1.570	1.520	1.620	647,000	1,019,320	1.5755	1.339	1.314	1.339	1.297	1.382	758,338	1.3441	-1.87%
2008-06-20	0	1.600	1.570	1.610	1.450	1.640	1,722,013	2,709,089	1.5732	1.365	1.339	1.374	1.237	1.399	2,018,344	1.3422	10.34%
2008-06-19	0	1.450	1.450	1.460	1.450	1.490	373,313	546,061	1.4627	1.237	1.237	1.246	1.237	1.271	437,554	1.2480	-3.33%
2008-06-18	0	1.500	1.500	1.530	1.500	1.640	131,261	198,633	1.5133	1.280	1.280	1.305	1.280	1.399	153,849	1.2911	0.00%
2008-06-17	0	1.500	1.460	1.500	1.460	1.520	297,522	439,921	1.4786	1.280	1.246	1.280	1.246	1.297	348,721	1.2615	0.00%
2008-06-16	0	1.500	1.500	1.530	1.500	1.550	345,000	524,000	1.5188	1.280	1.280	1.305	1.280	1.322	404,369	1.2958	0.00%
2008-06-13	0	1.500	1.460	1.500	1.460	1.560	656,313	994,526	1.5153	1.280	1.246	1.280	1.246	1.331	769,254	1.2928	-4.46%
2008-06-12	0	1.570	1.550	1.570	1.530	1.670	1,352,522	2,114,043	1.5630	1.339	1.322	1.339	1.305	1.425	1,585,270	1.3336	-3.09%
2008-06-11	0	1.620	1.610	1.620	1.620	1.700	1,926,000	3,166,650	1.6442	1.382	1.374	1.382	1.382	1.450	2,257,434	1.4028	-2.41%
2008-06-10	0	1.660	1.630	1.660	1.530	1.680	3,301,000	5,262,060	1.5941	1.416	1.391	1.416	1.305	1.433	3,869,050	1.3600	4.40%
2008-06-06	0	1.590	1.580	1.590	1.520	1.620	3,330,418	5,244,940	1.5749	1.357	1.348	1.357	1.297	1.382	3,903,530	1.3436	4.61%
2008-06-05	0	1.520	1.510	1.520	1.500	1.540	946,817	1,438,076	1.5189	1.297	1.288	1.297	1.280	1.314	1,109,749	1.2959	-2.56%
2008-06-04	0	1.560	1.550	1.560	1.550	1.600	1,507,392	2,356,548	1.5633	1.331	1.322	1.331	1.322	1.365	1,766,790	1.3338	-2.50%
2008-06-03	0	1.600	1.580	1.600	1.460	1.610	2,981,104	4,587,501	1.5389	1.365	1.348	1.365	1.246	1.374	3,494,105	1.3129	1.27%
2008-06-02	0	1.580	1.580	1.600	1.470	1.600	4,192,522	6,530,503	1.5577	1.348	1.348	1.365	1.254	1.365	4,913,989	1.3290	1.94%
2008-05-30	0	1.550	1.550	1.590	1.520	1.710	14,217,591	22,909,072	1.6113	1.322	1.322	1.357	1.297	1.459	16,664,213	1.3747	4.73%
2008-05-29	0	1.480	1.480	1.490	1.210	1.500	14,001,738	19,501,978	1.3928	1.263	1.263	1.271	1.032	1.280	16,411,215	1.1883	23.33%
2008-05-28	0	1.200	1.200	1.210	1.190	1.220	611,548	739,730	1.2096	1.024	1.024	1.032	1.015	1.041	716,786	1.0320	0.00%
2008-05-27	0	1.200	1.190	1.200	1.180	1.210	464,261	555,240	1.1960	1.024	1.015	1.024	1.007	1.032	544,153	1.0204	0.00%
2008-05-26	0	1.200	1.170	1.200	1.160	1.210	858,487	1,007,173	1.1732	1.024	0.998	1.024	0.990	1.032	1,006,219	1.0009	0.84%
2008-05-23	0	1.190	1.190	1.200	1.180	1.200	833,169	990,494	1.1888	1.015	1.015	1.024	1.007	1.024	976,544	1.0143	-0.83%
2008-05-22	0	1.200	1.180	1.200	1.180	1.230	788,059	944,106	1.1980	1.024	1.007	1.024	1.007	1.049	923,671	1.0221	-1.64%
2008-05-21	0	1.220	1.220	1.240	1.180	1.240	942,000	1,129,080	1.1986	1.041	1.041	1.058	1.007	1.058	1,104,103	1.0226	0.83%
2008-05-20	0	1.210	1.210	1.220	1.200	1.240	384,000	467,980	1.2187	1.032	1.032	1.041	1.024	1.058	450,080	1.0398	-2.42%
2008-05-19	0	1.240	1.220	1.240	1.220	1.250	614,096	765,675	1.2468	1.058	1.041	1.058	1.041	1.066	719,772	1.0638	4.20%
2008-05-16	0	1.190	1.190	1.200	1.180	1.220	529,544	638,131	1.2051	1.015	1.015	1.024	1.007	1.041	620,670	1.0281	0.00%
2008-05-15	0	1.190	1.190	1.210	1.190	1.220	629,026	751,920	1.1954	1.015	1.015	1.032	1.015	1.041	737,271	1.0199	-2.46%
2008-05-14	0	1.220	1.180	1.220	1.180	1.220	440,619	528,256	1.1989	1.041	1.007	1.041	1.007	1.041	516,443	1.0229	3.39%
2008-05-13	0	1.180	1.170	1.200	1.180	1.200	1,175,565	1,391,444	1.1836	1.007	0.998	1.024	1.007	1.024	1,377,861	1.0099	-2.48%
2008-05-09	0	1.210	1.200	1.210	1.150	1.250	485,000	582,580	1.2012	1.032	1.024	1.032	0.981	1.066	568,461	1.0248	0.00%
2008-05-08	0	1.210	1.210	1.220	1.200	1.220	771,800	930,156	1.2052	1.032	1.032	1.041	1.024	1.041	904,615	1.0282	-2.42%
2008-05-07	0	1.240	1.230	1.240	1.200	1.270	639,000	790,300	1.2368	1.058	1.049	1.058	1.024	1.084	748,962	1.0552	-2.36%
2008-05-06	0	1.270	1.260	1.270	1.200	1.290	2,263,390	2,836,991	1.2534	1.084	1.075	1.084	1.024	1.101	2,652,884	1.0694	5.83%
2008-05-05	0	1.200	1.200	1.230	1.200	1.230	974,600	1,184,148	1.2150	1.024	1.024	1.049	1.024	1.049	1,142,313	1.0366	0.00%
2008-05-02	0	1.200	1.200	1.210	1.180	1.210	1,376,626	1,647,816	1.1970	1.024	1.024	1.032	1.007	1.032	1,613,522	1.0213	1.69%
2008-04-30	0	1.180	1.180	1.200	1.180	1.230	1,625,940	1,948,807	1.1986	1.007	1.007	1.024	1.007	1.049	1,905,738	1.0226	-4.84%
2008-04-29	0	1.240	1.230	1.240	1.230	1.250	441,000	547,910	1.2424	1.058	1.049	1.058	1.049	1.066	516,889	1.0600	0.81%
2008-04-28	0	1.230	1.230	1.250	1.230	1.280	272,443	341,045	1.2518	1.049	1.049	1.066	1.049	1.092	319,326	1.0680	-2.38%
2008-04-25	0	1.260	1.240	1.260	1.200	1.300	1,093,566	1,365,954	1.2491	1.075	1.058	1.075	1.024	1.109	1,281,751	1.0657	-3.08%
2008-04-24	0	1.300	1.290	1.300	1.280	1.350	1,580,952	2,073,105	1.3113	1.109	1.101	1.109	1.092	1.152	1,853,009	1.1188	2.36%
2008-04-23	0	1.270	1.270	1.300	1.270	1.310	390,326	505,751	1.2957	1.084	1.084	1.109	1.084	1.118	457,495	1.1055	-2.31%
2008-04-22	0	1.300	1.270	1.300	1.260	1.300	177,208	227,554	1.2841	1.109	1.084	1.109	1.075	1.109	207,703	1.0956	3.17%
2008-04-21	0	1.260	1.260	1.290	1.250	1.300	663,505	855,023	1.2886	1.075	1.075	1.101	1.066	1.109	777,684	1.0994	0.80%
2008-04-18	0	1.250	1.250	1.280	1.220	1.290	157,000	198,290	1.2630	1.066	1.066	1.092	1.041	1.101	184,017	1.0776	0.00%
2008-04-17	0	1.250	1.250	1.280	1.250	1.260	150,000	188,450	1.2563	1.066	1.066	1.092	1.066	1.075	175,813	1.0719	-3.85%
2008-04-16	0	1.300	1.270	1.300	1.210	1.300	1,611,044	2,052,260	1.2739	1.109	1.084	1.109	1.032	1.109	1,888,279	1.0868	7.44%
2008-04-15	0	1.210	1.190	1.210	1.130	1.230	337,000	395,510	1.1736	1.032	1.015	1.032	0.964	1.049	394,992	1.0013	5.22%
2008-04-14	0	1.150	1.140	1.150	1.130	1.170	670,261	770,594	1.1497	0.981	0.973	0.981	0.964	0.998	785,602	0.9809	-3.36%
2008-04-11	0	1.190	1.190	1.200	1.170	1.250	1,135,052	1,353,510	1.1925	1.015	1.015	1.024	0.998	1.066	1,330,376	1.0174	-6.30%
2008-04-10	0	1.270	1.230	1.270	1.110	1.270	848,261	1,013,460	1.1948	1.084	1.049	1.084	0.947	1.084	994,233	1.0193	0.00%
2008-04-09	0	1.270	1.240	1.270	1.230	1.300	270,714	341,005	1.2597	1.084	1.058	1.084	1.049	1.109	317,300	1.0747	0.00%
2008-04-08	0	1.270	1.260	1.280	1.240	1.300	512,679	656,983	1.2815	1.084	1.075	1.092	1.058	1.109	600,903	1.0933	1.60%
2008-04-07	0	1.250	1.230	1.270	1.230	1.290	902,539	1,145,344	1.2690	1.066	1.049	1.084	1.049	1.101	1,057,852	1.0827	0.81%
2008-04-03	0	1.240	1.230	1.250	1.210	1.290	409,208	506,560	1.2379	1.058	1.049	1.066	1.032	1.101	479,626	1.0562	2.48%
2008-04-02	0	1.210	1.200	1.230	1.200	1.230	236,104	286,634	1.2140	1.032	1.024	1.049	1.024	1.049	276,734	1.0358	1.68%
2008-04-01	0	1.190	1.190	1.200	1.170	1.200	191,000	227,060	1.1888	1.015	1.015	1.024	0.998	1.024	223,868	1.0143	-3.25%
2008-03-31	0	1.230	1.210	1.230	1.200	1.230	196,783	240,470	1.2220	1.049	1.032	1.049	1.024	1.049	230,646	1.0426	2.50%
2008-03-28	0	1.200	1.190	1.200	1.170	1.200	217,208	258,207	1.1888	1.024	1.015	1.024	0.998	1.024	254,586	1.0142	2.56%
2008-03-27	0	1.170	1.150	1.200	1.140	1.170	259,219	299,685	1.1561	0.998	0.981	1.024	0.973	0.998	303,826	0.9864	0.00%
2008-03-26	0	1.170	1.170	1.200	1.170	1.200	570,887	678,400	1.1883	0.998	0.998	1.024	0.998	1.024	669,128	1.0139	-0.85%
2008-03-25	0	1.180	1.170	1.190	1.100	1.190	420,000	493,580	1.1752	1.007	0.998	1.015	0.938	1.015	492,275	1.0027	2.61%
2008-03-20	0	1.150	1.130	1.150	1.100	1.220	840,724	964,988	1.1478	0.981	0.964	0.981	0.938	1.041	985,399	0.9793	-5.74%
2008-03-19	0	1.220	1.180	1.220	1.180	1.230	710,522	850,578	1.1971	1.041	1.007	1.041	1.007	1.049	832,792	1.0214	6.09%
2008-03-18	0	1.150	1.150	1.180	1.100	1.230	2,113,049	2,409,226	1.1402	0.981	0.981	1.007	0.938	1.049	2,476,671	0.9728	-4.96%
2008-03-17	0	1.210	1.210	1.280	1.210	1.300	654,044	819,004	1.2522	1.032	1.032	1.092	1.032	1.109	766,595	1.0684	-8.33%
2008-03-14	0	1.320	1.310	1.320	1.310	1.390	913,626	1,233,595	1.3502	1.126	1.118	1.126	1.118	1.186	1,070,847	1.1520	-5.04%
2008-03-13	0	1.390	1.380	1.390	1.370	1.440	415,000	583,160	1.4052	1.186	1.177	1.186	1.169	1.229	486,415	1.1989	-1.42%
2008-03-12	0	1.410	1.400	1.410	1.410	1.490	117,783	170,878	1.4508	1.203	1.194	1.203	1.203	1.271	138,052	1.2378	-1.40%
2008-03-11	0	1.430	1.350	1.430	1.320	1.440	398,000	542,150	1.3622	1.220	1.152	1.220	1.126	1.229	466,489	1.1622	3.62%
2008-03-10	0	1.380	1.380	1.400	1.330	1.440	227,522	306,379	1.3466	1.177	1.177	1.194	1.135	1.229	266,675	1.1489	-1.43%
2008-03-07	0	1.400	1.400	1.430	1.380	1.440	298,130	416,617	1.3974	1.194	1.194	1.220	1.177	1.229	349,433	1.1923	-6.04%
2008-03-06	0	1.490	1.450	1.490	1.440	1.500	235,208	350,661	1.4909	1.271	1.237	1.271	1.229	1.280	275,684	1.2720	-0.67%
2008-03-05	0	1.500	1.470	1.500	1.400	1.500	1,597,000	2,336,410	1.4630	1.280	1.254	1.280	1.194	1.280	1,871,818	1.2482	5.63%
2008-03-04	0	1.420	1.420	1.460	1.380	1.440	646,783	912,041	1.4101	1.212	1.212	1.246	1.177	1.229	758,084	1.2031	2.16%
2008-03-03	0	1.390	1.390	1.440	1.380	1.440	44,000	63,160	1.4355	1.186	1.186	1.229	1.177	1.229	51,572	1.2247	-3.47%
2008-02-29	0	1.440	1.420	1.440	1.420	1.460	418,500	601,345	1.4369	1.229	1.212	1.229	1.212	1.246	490,517	1.2259	-1.37%
2008-02-28	0	1.460	1.450	1.480	1.440	1.480	511,200	745,962	1.4592	1.246	1.237	1.263	1.229	1.263	599,169	1.2450	2.10%
2008-02-27	0	1.430	1.430	1.480	1.400	1.480	325,613	473,797	1.4551	1.220	1.220	1.263	1.194	1.263	381,646	1.2415	0.70%
2008-02-26	0	1.420	1.410	1.450	1.410	1.460	310,313	445,320	1.4351	1.212	1.203	1.237	1.203	1.246	363,713	1.2244	0.71%
2008-02-25	0	1.410	1.400	1.430	1.410	1.540	1,013,000	1,504,580	1.4853	1.203	1.194	1.220	1.203	1.314	1,187,321	1.2672	-6.00%
2008-02-22	0	1.500	1.500	1.530	1.500	1.550	1,269,835	1,941,305	1.5288	1.280	1.280	1.305	1.280	1.322	1,488,353	1.3043	0.00%
2008-02-21	0	1.500	1.490	1.500	1.500	1.680	1,578,070	2,424,388	1.5363	1.280	1.271	1.280	1.280	1.433	1,849,631	1.3107	-3.85%
2008-02-20	0	1.560	1.540	1.570	1.450	1.650	3,913,373	6,166,918	1.5759	1.331	1.314	1.339	1.237	1.408	4,586,802	1.3445	7.59%
2008-02-19	0	1.450	1.450	1.460	1.350	1.460	1,580,600	2,248,348	1.4225	1.237	1.237	1.246	1.152	1.246	1,852,596	1.2136	4.32%
2008-02-18	0	1.390	1.390	1.400	1.330	1.390	1,290,661	1,757,547	1.3617	1.186	1.186	1.194	1.135	1.186	1,512,763	1.1618	6.92%
2008-02-15	0	1.300	1.330	1.340	1.280	1.340	237,000	310,730	1.3111	1.109	1.135	1.143	1.092	1.143	277,784	1.1186	-1.52%
2008-02-14	0	1.320	1.320	1.360	1.320	1.360	884,000	1,181,360	1.3364	1.126	1.126	1.160	1.126	1.160	1,036,122	1.1402	3.13%
2008-02-13	0	1.280	1.280	1.320	1.280	1.320	235,630	307,364	1.3044	1.092	1.092	1.126	1.092	1.126	276,178	1.1129	-1.54%
2008-02-12	0	1.300	1.260	1.300	1.240	1.380	991,000	1,264,760	1.2762	1.109	1.075	1.109	1.058	1.177	1,161,535	1.0889	-2.99%
2008-02-11	0	1.340	1.320	1.340	1.280	1.370	243,200	331,294	1.3622	1.143	1.126	1.143	1.092	1.169	285,051	1.1622	4.69%
2008-02-06	0	1.280	1.280	1.360	1.280	1.350	669,000	865,590	1.2939	1.092	1.092	1.160	1.092	1.152	784,124	1.1039	-6.57%
2008-02-05	0	1.370	1.350	1.370	1.310	1.370	178,062	238,201	1.3377	1.169	1.152	1.169	1.118	1.169	208,704	1.1413	-0.72%
2008-02-04	0	1.380	1.350	1.380	1.310	1.390	544,261	740,129	1.3599	1.177	1.152	1.177	1.118	1.186	637,920	1.1602	5.34%
2008-02-01	0	1.310	1.300	1.320	1.270	1.310	825,093	1,066,913	1.2931	1.118	1.109	1.126	1.084	1.118	967,078	1.1032	1.55%
2008-01-31	0	1.290	1.260	1.290	1.260	1.330	610,000	781,100	1.2805	1.101	1.075	1.101	1.075	1.135	714,971	1.0925	-0.77%
2008-01-30	0	1.300	1.270	1.310	1.270	1.350	223,574	291,346	1.3031	1.109	1.084	1.118	1.084	1.152	262,048	1.1118	-2.99%
2008-01-29	0	1.340	1.300	1.340	1.300	1.350	361,000	481,720	1.3344	1.143	1.109	1.143	1.109	1.152	423,122	1.1385	3.08%
2008-01-28	0	1.300	1.320	1.330	1.250	1.340	555,000	708,090	1.2758	1.109	1.126	1.135	1.066	1.143	650,507	1.0885	-1.52%
2008-01-25	0	1.320	1.300	1.320	1.280	1.330	389,000	505,840	1.3004	1.126	1.109	1.126	1.092	1.135	455,941	1.1094	4.76%
2008-01-24	0	1.260	1.260	1.330	1.260	1.350	607,000	795,470	1.3105	1.075	1.075	1.135	1.075	1.152	711,455	1.1181	0.00%
2008-01-23	0	1.260	1.260	1.310	1.240	1.320	989,052	1,263,657	1.2776	1.075	1.075	1.118	1.058	1.126	1,159,252	1.0901	2.44%
2008-01-22	0	1.230	1.230	1.250	1.230	1.320	2,100,471	2,667,804	1.2701	1.049	1.049	1.066	1.049	1.126	2,461,929	1.0836	-12.14%
2008-01-21	0	1.400	1.390	1.400	1.390	1.500	548,305	780,691	1.4238	1.194	1.186	1.194	1.186	1.280	642,660	1.2148	-4.11%
2008-01-18	0	1.460	1.420	1.460	1.320	1.500	678,000	952,730	1.4052	1.246	1.212	1.246	1.126	1.280	794,673	1.1989	2.10%
2008-01-17	0	1.430	1.420	1.430	1.400	1.440	1,207,768	1,702,513	1.4096	1.220	1.212	1.220	1.194	1.229	1,415,606	1.2027	0.00%
2008-01-16	0	1.430	1.400	1.430	1.410	1.520	1,529,200	2,224,340	1.4546	1.220	1.194	1.220	1.203	1.297	1,792,351	1.2410	-6.54%
2008-01-15	0	1.530	1.530	1.550	1.520	1.590	964,697	1,483,304	1.5376	1.305	1.305	1.322	1.297	1.357	1,130,706	1.3118	-0.65%
2008-01-14	0	1.540	1.590	1.600	1.520	1.600	1,331,131	2,067,079	1.5529	1.314	1.357	1.365	1.297	1.365	1,560,198	1.3249	-4.35%
2008-01-11	0	1.610	1.610	1.620	1.610	1.650	583,939	945,989	1.6200	1.374	1.374	1.382	1.374	1.408	684,426	1.3822	-2.42%
2008-01-10	0	1.650	1.630	1.650	1.630	1.660	1,069,492	1,754,051	1.6401	1.408	1.391	1.408	1.391	1.416	1,253,535	1.3993	0.00%
2008-01-09	0	1.650	1.640	1.650	1.630	1.660	681,000	1,115,470	1.6380	1.408	1.399	1.408	1.391	1.416	798,189	1.3975	1.23%
2008-01-08	0	1.630	1.630	1.660	1.630	1.690	817,261	1,361,383	1.6658	1.391	1.391	1.416	1.391	1.442	957,899	1.4212	-1.81%
2008-01-07	0	1.660	1.650	1.660	1.640	1.700	641,000	1,063,950	1.6598	1.416	1.408	1.416	1.399	1.450	751,306	1.4161	-2.35%
2008-01-04	0	1.700	1.700	1.710	1.700	1.720	997,261	1,706,316	1.7110	1.450	1.450	1.459	1.450	1.467	1,168,874	1.4598	0.00%
2008-01-03	0	1.700	1.700	1.710	1.640	1.710	768,803	1,281,125	1.6664	1.450	1.450	1.459	1.399	1.459	901,102	1.4217	1.19%
2008-01-02	0	1.680	1.680	1.690	1.660	1.710	547,360	921,620	1.6838	1.433	1.433	1.442	1.416	1.459	641,552	1.4365	1.20%
2007-12-31	0	1.660	1.650	1.670	1.630	1.670	493,522	815,600	1.6526	1.416	1.408	1.425	1.391	1.425	578,449	1.4100	1.84%
2007-12-28	0	1.630	1.630	1.640	1.620	1.680	809,469	1,330,295	1.6434	1.391	1.391	1.399	1.382	1.433	948,766	1.4021	-2.98%
2007-12-27	0	1.680	1.670	1.680	1.670	1.760	1,691,034	2,889,752	1.7089	1.433	1.425	1.433	1.425	1.502	1,982,034	1.4580	-0.59%
2007-12-24	0	1.690	1.690	1.700	1.620	1.740	1,969,000	3,336,220	1.6944	1.442	1.442	1.450	1.382	1.485	2,307,834	1.4456	7.64%
2007-12-21	0	1.570	1.540	1.570	1.510	1.600	948,227	1,448,665	1.5278	1.339	1.314	1.339	1.288	1.365	1,111,402	1.3035	0.00%
2007-12-20	0	1.570	1.570	1.590	1.560	1.600	203,522	320,914	1.5768	1.339	1.339	1.357	1.331	1.365	238,545	1.3453	0.64%
2007-12-19	0	1.560	1.560	1.580	1.530	1.600	462,000	719,400	1.5571	1.331	1.331	1.348	1.305	1.365	541,503	1.3285	1.96%
2007-12-18	0	1.530	1.530	1.560	1.510	1.580	1,326,665	2,048,446	1.5441	1.305	1.305	1.331	1.288	1.348	1,554,963	1.3174	-3.16%
2007-12-17	0	1.580	1.570	1.590	1.560	1.660	654,305	1,034,000	1.5803	1.348	1.339	1.357	1.331	1.416	766,901	1.3483	-1.86%
2007-12-14	0	1.610	1.610	1.660	1.580	1.670	2,472,626	4,010,487	1.6220	1.374	1.374	1.416	1.348	1.425	2,898,126	1.3838	-1.23%
2007-12-13	0	1.630	1.620	1.660	1.620	1.730	2,671,574	4,472,340	1.6740	1.391	1.382	1.416	1.382	1.476	3,131,310	1.4283	-3.55%
2007-12-12	0	1.690	1.690	1.720	1.630	1.750	3,257,131	5,550,096	1.7040	1.442	1.442	1.467	1.391	1.493	3,817,632	1.4538	3.68%
2007-12-11	0	1.630	1.620	1.640	1.630	1.850	5,582,521	9,488,841	1.6997	1.391	1.382	1.399	1.391	1.578	6,543,184	1.4502	-2.40%
2007-12-10	0	1.670	1.690	1.700	1.620	1.790	2,813,109	4,784,479	1.7008	1.425	1.442	1.450	1.382	1.527	3,297,200	1.4511	-6.18%
2007-12-07	0	1.780	1.780	1.790	1.760	1.800	683,414	1,220,800	1.7863	1.519	1.519	1.527	1.502	1.536	801,019	1.5241	-1.11%
2007-12-06	0	1.800	1.800	1.810	1.780	1.840	611,915	1,107,375	1.8097	1.536	1.536	1.544	1.519	1.570	717,216	1.5440	0.00%
2007-12-05	0	1.800	1.780	1.820	1.790	1.820	415,469	748,940	1.8026	1.536	1.519	1.553	1.527	1.553	486,965	1.5380	-1.64%
2007-12-04	0	1.830	1.810	1.830	1.790	1.900	770,130	1,388,318	1.8027	1.561	1.544	1.561	1.527	1.621	902,657	1.5380	-0.54%
2007-12-03	0	1.840	1.840	1.850	1.810	1.890	517,410	955,034	1.8458	1.570	1.570	1.578	1.544	1.613	606,448	1.5748	-0.54%
2007-11-30	0	1.850	1.850	1.860	1.800	1.850	921,944	1,685,522	1.8282	1.578	1.578	1.587	1.536	1.578	1,080,596	1.5598	3.93%
2007-11-29	0	1.780	1.770	1.780	1.750	1.830	992,069	1,774,278	1.7885	1.519	1.510	1.519	1.493	1.561	1,162,788	1.5259	1.71%
2007-11-28	0	1.750	1.740	1.760	1.740	1.790	409,661	720,848	1.7596	1.493	1.485	1.502	1.485	1.527	480,157	1.5013	-1.13%
2007-11-27	0	1.770	1.760	1.780	1.730	1.790	388,234	682,773	1.7587	1.510	1.502	1.519	1.476	1.527	455,043	1.5005	0.00%
2007-11-26	0	1.770	1.740	1.780	1.710	1.810	1,040,035	1,830,290	1.7598	1.510	1.485	1.519	1.459	1.544	1,219,009	1.5015	1.14%
2007-11-23	0	1.750	1.750	1.810	1.730	1.810	1,070,000	1,884,440	1.7612	1.493	1.493	1.544	1.476	1.544	1,254,130	1.5026	-1.13%
2007-11-22	0	1.770	1.770	1.790	1.720	1.920	677,678	1,227,007	1.8106	1.510	1.510	1.527	1.467	1.638	794,296	1.5448	-2.21%
2007-11-21	0	1.810	1.810	1.850	1.810	1.880	973,626	1,789,184	1.8377	1.544	1.544	1.578	1.544	1.604	1,141,172	1.5678	-5.73%
2007-11-20	0	1.920	1.900	1.920	1.800	1.920	615,000	1,142,150	1.8572	1.638	1.621	1.638	1.536	1.638	720,832	1.5845	2.67%
2007-11-19	0	1.870	1.870	1.910	1.840	1.930	559,327	1,055,132	1.8864	1.595	1.595	1.630	1.570	1.647	655,578	1.6095	-1.58%
2007-11-16	0	1.900	1.900	1.930	1.880	2.020	1,210,026	2,301,318	1.9019	1.621	1.621	1.647	1.604	1.723	1,418,252	1.6226	-2.56%
2007-11-15	0	1.950	1.940	1.970	1.950	2.050	545,861	1,068,634	1.9577	1.664	1.655	1.681	1.664	1.749	639,795	1.6703	-0.51%
2007-11-14	0	1.960	1.960	1.970	1.950	2.020	774,778	1,545,578	1.9949	1.672	1.672	1.681	1.664	1.723	908,105	1.7020	0.00%
2007-11-13	0	1.960	1.960	1.970	1.940	2.020	931,652	1,823,654	1.9574	1.672	1.672	1.681	1.655	1.723	1,091,975	1.6701	-1.51%
2007-11-12	0	1.990	1.990	2.000	1.950	2.040	1,407,370	2,770,110	1.9683	1.698	1.698	1.706	1.664	1.740	1,649,556	1.6793	-4.33%
2007-11-09	0	2.080	2.060	2.080	2.000	2.080	838,917	1,730,356	2.0626	1.775	1.758	1.775	1.706	1.775	983,281	1.7598	2.46%
2007-11-08	0	2.030	2.030	2.040	2.020	2.070	1,842,500	3,760,873	2.0412	1.732	1.732	1.740	1.723	1.766	2,159,565	1.7415	-1.93%
2007-11-07	0	2.070	2.070	2.080	2.070	2.160	2,408,322	5,071,882	2.1060	1.766	1.766	1.775	1.766	1.843	2,822,756	1.7968	-0.96%
2007-11-06	0	2.090	2.090	2.110	2.060	2.120	1,366,739	2,856,468	2.0900	1.783	1.783	1.800	1.758	1.809	1,601,933	1.7831	0.00%
2007-11-05	0	2.090	2.080	2.120	2.080	2.220	3,229,444	6,971,247	2.1587	1.783	1.775	1.809	1.775	1.894	3,785,180	1.8417	-7.52%
2007-11-02	0	2.260	2.260	2.270	2.150	2.260	3,413,448	7,589,033	2.2233	1.928	1.928	1.937	1.834	1.928	4,000,848	1.8969	-1.74%
2007-11-01	0	2.300	2.280	2.290	2.030	2.300	11,020,732	24,796,162	2.2500	1.962	1.945	1.954	1.732	1.962	12,917,225	1.9196	8.49%
2007-10-31	0	2.120	2.120	2.150	2.120	2.190	1,505,526	3,208,665	2.1313	1.809	1.809	1.834	1.809	1.868	1,764,603	1.8183	-3.20%
2007-10-30	0	2.190	2.190	2.200	2.140	2.300	4,407,107	9,782,533	2.2197	1.868	1.868	1.877	1.826	1.962	5,165,500	1.8938	2.82%
2007-10-29	0	2.130	2.120	2.130	1.990	2.130	5,070,748	10,484,512	2.0676	1.817	1.809	1.817	1.698	1.817	5,943,343	1.7641	5.97%
2007-10-26	0	2.010	2.010	2.020	1.980	2.060	3,302,769	6,712,791	2.0325	1.715	1.715	1.723	1.689	1.758	3,871,123	1.7341	2.03%
2007-10-25	0	1.970	1.950	1.970	1.930	1.980	2,168,351	4,222,019	1.9471	1.681	1.664	1.681	1.647	1.689	2,541,490	1.6612	0.51%
2007-10-24	0	1.960	1.960	1.970	1.950	1.990	932,844	1,832,036	1.9639	1.672	1.672	1.681	1.664	1.698	1,093,372	1.6756	-1.01%
2007-10-23	0	1.980	1.960	1.980	1.940	2.000	1,106,290	2,179,836	1.9704	1.689	1.672	1.689	1.655	1.706	1,296,665	1.6811	1.54%
2007-10-22	0	1.950	1.950	1.960	1.880	2.040	1,301,000	2,542,770	1.9545	1.664	1.664	1.672	1.604	1.740	1,524,881	1.6675	1.04%
2007-10-18	0	1.930	1.930	1.940	1.920	1.980	1,690,681	3,281,380	1.9409	1.647	1.647	1.655	1.638	1.689	1,981,620	1.6559	-1.03%
2007-10-17	0	1.950	1.940	1.950	1.930	1.980	1,279,529	2,503,546	1.9566	1.664	1.655	1.664	1.647	1.689	1,499,716	1.6693	-1.02%
2007-10-16	0	1.970	1.980	1.990	1.960	2.000	2,523,648	5,009,045	1.9848	1.681	1.689	1.698	1.672	1.706	2,957,928	1.6934	0.51%
2007-10-15	0	1.960	1.960	1.970	1.960	2.030	3,161,289	6,286,043	1.9884	1.672	1.672	1.681	1.672	1.732	3,705,297	1.6965	-2.00%
2007-10-12	0	2.000	2.000	2.010	1.990	2.070	3,071,409	6,201,472	2.0191	1.706	1.706	1.715	1.698	1.766	3,599,950	1.7227	-1.48%
2007-10-11	0	2.030	2.030	2.050	2.030	2.080	2,054,705	4,198,820	2.0435	1.732	1.732	1.749	1.732	1.775	2,408,287	1.7435	-1.46%
2007-10-10	0	2.060	2.050	2.070	1.980	2.110	3,052,879	6,232,180	2.0414	1.758	1.749	1.766	1.689	1.800	3,578,231	1.7417	0.49%
2007-10-09	0	2.050	2.050	2.060	2.010	2.080	1,497,257	3,078,647	2.0562	1.749	1.749	1.758	1.715	1.775	1,754,911	1.7543	0.00%
2007-10-08	0	2.050	2.040	2.050	2.050	2.130	1,800,324	3,748,209	2.0820	1.749	1.740	1.749	1.749	1.817	2,110,131	1.7763	-0.49%
2007-10-05	0	2.060	2.050	2.060	2.010	2.080	2,653,440	5,447,986	2.0532	1.758	1.749	1.758	1.715	1.775	3,110,055	1.7517	0.49%
2007-10-04	0	2.050	2.050	2.060	2.030	2.080	2,522,062	5,179,926	2.0538	1.749	1.749	1.758	1.732	1.775	2,956,069	1.7523	-0.97%
2007-10-03	0	2.070	2.070	2.090	2.040	2.160	4,032,046	8,433,657	2.0917	1.766	1.766	1.783	1.740	1.843	4,725,897	1.7846	-0.96%
2007-10-02	0	2.090	2.090	2.100	2.080	2.250	3,852,276	8,174,272	2.1219	1.783	1.783	1.792	1.775	1.920	4,515,192	1.8104	-4.57%
2007-09-28	0	2.190	2.150	2.190	2.130	2.200	2,141,682	4,624,208	2.1591	1.868	1.834	1.868	1.817	1.877	2,510,232	1.8421	2.82%
2007-09-27	0	2.130	2.120	2.140	2.090	2.250	5,265,884	11,239,969	2.1345	1.817	1.809	1.826	1.783	1.920	6,172,059	1.8211	-4.05%
2007-09-25	0	2.220	2.220	2.230	2.190	2.350	5,368,291	11,946,352	2.2254	1.894	1.894	1.903	1.868	2.005	6,292,089	1.8986	-6.33%
2007-09-24	0	2.370	2.370	2.380	2.350	2.410	2,778,430	6,616,833	2.3815	2.022	2.022	2.031	2.005	2.056	3,256,554	2.0319	0.00%
2007-09-21	0	2.370	2.360	2.390	2.330	2.420	2,658,755	6,321,016	2.3774	2.022	2.014	2.039	1.988	2.065	3,116,285	2.0284	-0.42%
2007-09-20	0	2.380	2.380	2.390	2.360	2.400	1,708,907	4,054,196	2.3724	2.031	2.031	2.039	2.014	2.048	2,002,983	2.0241	-0.83%
2007-09-19	0	2.400	2.380	2.400	2.350	2.400	2,195,733	5,234,131	2.3838	2.048	2.031	2.048	2.005	2.048	2,573,584	2.0338	0.00%
2007-09-18	0	2.400	2.360	2.400	2.340	2.410	2,175,722	5,166,571	2.3746	2.048	2.014	2.048	1.996	2.056	2,550,129	2.0260	0.84%
2007-09-17	0	2.380	2.380	2.390	2.280	2.420	5,891,462	14,034,597	2.3822	2.031	2.031	2.039	1.945	2.065	6,905,289	2.0324	3.48%
2007-09-14	0	2.300	2.290	2.300	2.260	2.360	2,241,038	5,154,955	2.3003	1.962	1.954	1.962	1.928	2.014	2,626,685	1.9625	-0.86%
2007-09-13	0	2.320	2.300	2.320	2.260	2.330	1,679,148	3,856,245	2.2965	1.979	1.962	1.979	1.928	1.988	1,968,103	1.9594	0.00%
2007-09-12	0	2.320	2.310	2.320	2.250	2.350	1,779,587	4,123,990	2.3174	1.979	1.971	1.979	1.920	2.005	2,085,826	1.9771	3.11%
2007-09-11	0	2.250	2.250	2.270	2.230	2.390	2,152,757	4,940,002	2.2947	1.920	1.920	1.937	1.903	2.039	2,523,212	1.9578	-5.06%
2007-09-10	0	2.370	2.340	2.370	2.260	2.390	2,249,915	5,213,787	2.3173	2.022	1.996	2.022	1.928	2.039	2,637,090	1.9771	0.42%
2007-09-07	0	2.360	2.350	2.360	2.330	2.500	5,418,048	12,944,259	2.3891	2.014	2.005	2.014	1.988	2.133	6,350,408	2.0383	-3.67%
2007-09-06	0	2.450	2.450	2.460	2.050	2.460	11,601,491	26,833,336	2.3129	2.090	2.090	2.099	1.749	2.099	13,597,924	1.9733	18.36%
2007-09-05	0	2.070	2.070	2.120	2.060	2.150	688,719	1,446,761	2.1007	1.766	1.766	1.809	1.758	1.834	807,237	1.7922	-1.90%
2007-09-04	0	2.110	2.110	2.120	2.080	2.140	1,970,146	4,164,412	2.1138	1.800	1.800	1.809	1.775	1.826	2,309,177	1.8034	-1.40%
2007-09-03	0	2.140	2.130	2.140	2.100	2.160	1,790,434	3,809,932	2.1279	1.826	1.817	1.826	1.792	1.843	2,098,539	1.8155	-0.93%
2007-08-31	0	2.160	2.150	2.160	2.100	2.170	1,985,899	4,260,831	2.1455	1.843	1.834	1.843	1.792	1.851	2,327,641	1.8305	1.89%
2007-08-30	0	2.120	2.110	2.120	2.100	2.200	2,510,191	5,367,116	2.1381	1.809	1.800	1.809	1.792	1.877	2,942,155	1.8242	0.95%
2007-08-29	0	2.100	2.080	2.110	2.000	2.130	2,321,017	4,793,792	2.0654	1.792	1.775	1.800	1.706	1.817	2,720,427	1.7621	-5.41%
2007-08-28	0	2.220	2.200	2.220	2.160	2.280	3,919,208	8,682,214	2.2153	1.894	1.877	1.894	1.843	1.945	4,593,642	1.8901	2.78%
2007-08-27	0	2.160	2.150	2.160	2.090	2.190	3,185,316	6,846,607	2.1494	1.843	1.834	1.843	1.783	1.868	3,733,458	1.8339	6.40%
2007-08-24	0	2.030	2.030	2.040	1.950	2.030	862,536	1,719,793	1.9939	1.732	1.732	1.740	1.664	1.732	1,010,965	1.7011	1.00%
2007-08-23	0	2.010	2.010	2.020	1.960	2.040	1,982,245	3,989,127	2.0124	1.715	1.715	1.723	1.672	1.740	2,323,358	1.7170	2.03%
2007-08-22	0	1.970	1.970	1.980	1.910	2.000	1,771,261	3,475,721	1.9623	1.681	1.681	1.689	1.630	1.706	2,076,067	1.6742	3.68%
2007-08-21	0	1.900	1.900	1.920	1.890	1.980	2,617,400	5,072,235	1.9379	1.621	1.621	1.638	1.613	1.689	3,067,813	1.6534	3.26%
2007-08-20	0	1.840	1.840	1.850	1.800	1.900	2,121,932	3,949,143	1.8611	1.570	1.570	1.578	1.536	1.621	2,487,083	1.5879	5.14%
2007-08-17	0	1.750	1.730	1.750	1.640	1.890	4,048,261	7,138,368	1.7633	1.493	1.476	1.493	1.399	1.613	4,744,903	1.5044	-4.89%
2007-08-16	0	1.840	1.840	1.850	1.790	1.980	3,000,000	5,630,770	1.8769	1.570	1.570	1.578	1.527	1.689	3,516,252	1.6014	-7.54%
2007-08-15	0	1.990	1.990	2.000	1.980	2.030	2,290,835	4,559,426	1.9903	1.698	1.698	1.706	1.689	1.732	2,685,051	1.6981	-1.97%
2007-08-14	0	2.030	2.020	2.030	1.950	2.030	1,295,691	2,587,536	1.9970	1.732	1.723	1.732	1.664	1.732	1,518,659	1.7038	2.53%
2007-08-13	0	1.980	1.970	1.990	1.960	2.030	944,887	1,889,924	2.0002	1.689	1.681	1.698	1.672	1.732	1,107,487	1.7065	-1.49%
2007-08-10	0	2.010	1.970	2.010	1.900	2.010	1,997,000	3,921,810	1.9639	1.715	1.681	1.715	1.621	1.715	2,340,652	1.6755	-0.99%
2007-08-09	0	2.030	2.030	2.050	2.020	2.100	2,728,246	5,637,852	2.0665	1.732	1.732	1.749	1.723	1.792	3,197,734	1.7631	2.01%
2007-08-08	0	1.990	1.990	2.000	1.940	2.010	3,391,502	6,695,917	1.9743	1.698	1.698	1.706	1.655	1.715	3,975,126	1.6845	3.65%
2007-08-07	0	1.920	1.920	1.930	1.900	2.030	3,323,965	6,521,029	1.9618	1.638	1.638	1.647	1.621	1.732	3,895,967	1.6738	-2.04%
2007-08-06	0	1.960	1.950	1.980	1.950	2.030	6,265,071	12,334,661	1.9688	1.672	1.664	1.689	1.664	1.732	7,343,190	1.6797	-4.39%
2007-08-03	0	2.050	2.030	2.050	2.010	2.120	7,491,801	15,358,599	2.0501	1.749	1.732	1.749	1.715	1.809	8,781,021	1.7491	-3.76%
2007-08-02	0	2.130	2.130	2.140	2.100	2.250	4,309,076	9,224,433	2.1407	1.817	1.817	1.826	1.792	1.920	5,050,600	1.8264	-1.39%
2007-08-01	0	2.160	2.150	2.160	2.100	2.280	6,442,296	14,170,932	2.1997	1.843	1.834	1.843	1.792	1.945	7,550,913	1.8767	-4.85%
2007-07-31	0	2.270	2.260	2.270	2.240	2.350	5,797,971	13,313,775	2.2963	1.937	1.928	1.937	1.911	2.005	6,795,710	1.9591	-0.44%
2007-07-30	0	2.280	2.280	2.300	2.270	2.300	1,584,208	3,616,564	2.2829	1.945	1.945	1.962	1.937	1.962	1,856,825	1.9477	-0.87%
2007-07-27	0	2.300	2.270	2.300	2.120	2.360	3,092,079	7,099,266	2.2960	1.962	1.937	1.962	1.809	2.014	3,624,177	1.9589	-4.17%
2007-07-26	0	2.400	2.380	2.410	2.360	2.400	2,389,321	5,689,585	2.3813	2.048	2.031	2.056	2.014	2.048	2,800,485	2.0316	0.42%
2007-07-25	0	2.390	2.380	2.390	2.340	2.410	3,506,031	8,333,690	2.3770	2.039	2.031	2.039	1.996	2.056	4,109,363	2.0280	-2.45%
2007-07-24	0	2.450	2.430	2.450	2.420	2.470	4,472,227	10,905,905	2.4386	2.090	2.073	2.090	2.065	2.107	5,241,826	2.0806	0.00%
2007-07-23	0	2.450	2.440	2.500	2.370	2.500	3,397,827	8,304,473	2.4441	2.090	2.082	2.133	2.022	2.133	3,982,539	2.0852	1.66%
2007-07-20	0	2.410	2.410	2.420	2.400	2.470	1,616,836	3,917,279	2.4228	2.056	2.056	2.065	2.048	2.107	1,895,068	2.0671	-0.82%
2007-07-19	0	2.430	2.430	2.440	2.420	2.460	2,283,205	5,565,911	2.4378	2.073	2.073	2.082	2.065	2.099	2,676,108	2.0799	0.83%
2007-07-18	0	2.410	2.400	2.410	2.360	2.420	2,311,156	5,542,364	2.3981	2.056	2.048	2.056	2.014	2.065	2,708,869	2.0460	2.12%
2007-07-17	0	2.360	2.350	2.360	2.340	2.390	2,671,836	6,314,733	2.3634	2.014	2.005	2.014	1.996	2.039	3,131,617	2.0164	0.00%
2007-07-16	0	2.360	2.350	2.360	2.320	2.440	5,090,947	12,070,897	2.3711	2.014	2.005	2.014	1.979	2.082	5,967,018	2.0229	-1.67%
2007-07-13	0	2.400	2.400	2.420	2.390	2.490	3,341,081	8,167,976	2.4447	2.048	2.048	2.065	2.039	2.124	3,916,028	2.0858	-2.04%
2007-07-12	0	2.450	2.450	2.460	2.440	2.500	3,826,780	9,445,813	2.4683	2.090	2.090	2.099	2.082	2.133	4,485,308	2.1059	-1.21%
2007-07-11	0	2.480	2.480	2.490	2.460	2.490	3,574,044	8,824,539	2.4691	2.116	2.116	2.124	2.099	2.124	4,189,080	2.1066	-0.80%
2007-07-10	0	2.500	2.490	2.500	2.470	2.530	3,070,487	7,645,572	2.4900	2.133	2.124	2.133	2.107	2.159	3,598,869	2.1244	-0.40%
2007-07-09	0	2.510	2.500	2.510	2.500	2.550	4,416,675	11,157,633	2.5263	2.141	2.133	2.141	2.133	2.176	5,176,715	2.1554	0.40%
2007-07-06	0	2.500	2.500	2.510	2.490	2.530	4,435,350	11,087,507	2.4998	2.133	2.133	2.141	2.124	2.159	5,198,603	2.1328	-0.79%
2007-07-05	0	2.520	2.520	2.530	2.510	2.560	2,873,895	7,275,575	2.5316	2.150	2.150	2.159	2.141	2.184	3,368,447	2.1599	0.40%
2007-07-04	0	2.510	2.510	2.540	2.490	2.560	2,389,934	6,042,649	2.5284	2.141	2.141	2.167	2.124	2.184	2,801,204	2.1572	-1.18%
2007-07-03	0	2.540	2.540	2.550	2.500	2.560	2,869,411	7,296,708	2.5429	2.167	2.167	2.176	2.133	2.184	3,363,191	2.1696	1.60%
2007-06-29	0	2.500	2.480	2.520	2.460	2.570	4,074,274	10,199,141	2.5033	2.133	2.116	2.150	2.099	2.193	4,775,392	2.1358	-1.19%
2007-06-28	0	2.530	2.530	2.550	2.510	2.580	1,570,204	3,996,823	2.5454	2.159	2.159	2.176	2.141	2.201	1,840,411	2.1717	-1.17%
2007-06-27	0	2.560	2.560	2.580	2.520	2.680	11,474,185	29,691,432	2.5877	2.184	2.184	2.201	2.150	2.287	13,448,710	2.2078	1.59%
2007-06-26	0	2.520	2.520	2.530	2.450	2.530	5,461,440	13,627,039	2.4951	2.150	2.150	2.159	2.090	2.159	6,401,267	2.1288	0.80%
2007-06-25	0	2.500	2.490	2.500	2.490	2.580	5,219,451	13,140,971	2.5177	2.133	2.124	2.133	2.124	2.201	6,117,636	2.1480	-0.40%
2007-06-22	0	2.510	2.520	2.530	2.500	2.600	6,288,219	16,003,499	2.5450	2.141	2.150	2.159	2.133	2.218	7,370,322	2.1713	-1.95%
2007-06-21	0	2.560	2.560	2.570	2.550	2.630	4,875,057	12,623,888	2.5895	2.184	2.184	2.193	2.176	2.244	5,713,977	2.2093	-1.54%
2007-06-20	0	2.600	2.600	2.610	2.570	2.700	7,170,383	18,835,737	2.6269	2.218	2.218	2.227	2.193	2.304	8,404,292	2.2412	-2.62%
2007-06-18	0	2.670	2.670	2.690	2.640	2.710	4,746,947	12,672,913	2.6697	2.278	2.278	2.295	2.252	2.312	5,563,821	2.2777	1.52%
2007-06-15	0	2.630	2.620	2.630	2.620	2.710	8,235,526	21,860,380	2.6544	2.244	2.235	2.244	2.235	2.312	9,652,729	2.2647	-2.95%
2007-06-14	0	2.710	2.710	2.720	2.690	2.800	5,067,872	13,786,016	2.7203	2.312	2.312	2.321	2.295	2.389	5,939,972	2.3209	-1.45%
2007-06-13	0	2.750	2.720	2.760	2.650	2.850	9,565,155	26,475,714	2.7679	2.346	2.321	2.355	2.261	2.432	11,211,166	2.3615	2.23%
2007-06-12	0	2.690	2.680	2.690	2.680	2.730	3,699,535	9,977,727	2.6970	2.295	2.287	2.295	2.287	2.329	4,336,166	2.3010	-1.47%
2007-06-11	0	2.730	2.730	2.760	2.730	2.810	2,776,958	7,683,552	2.7669	2.329	2.329	2.355	2.329	2.397	3,254,828	2.3607	-0.73%
2007-06-08	0	2.750	2.750	2.760	2.720	2.800	4,890,611	13,492,070	2.7588	2.346	2.346	2.355	2.321	2.389	5,732,208	2.3537	-1.08%
2007-06-07	0	2.780	2.780	2.790	2.630	2.790	4,355,402	11,853,966	2.7217	2.372	2.372	2.380	2.244	2.380	5,104,898	2.3221	3.73%
2007-06-06	0	2.680	2.680	2.700	2.680	2.750	4,433,935	12,019,720	2.7108	2.287	2.287	2.304	2.287	2.346	5,196,945	2.3128	-1.47%
2007-06-05	0	2.720	2.700	2.720	2.610	2.790	12,388,510	33,306,335	2.6885	2.321	2.304	2.321	2.227	2.380	14,520,376	2.2938	-2.16%
2007-06-04	0	2.780	2.780	2.790	2.780	2.870	6,520,335	18,355,428	2.8151	2.372	2.372	2.380	2.372	2.449	7,642,381	2.4018	-0.71%
2007-06-01	0	2.800	2.800	2.810	2.790	2.970	8,010,412	22,919,890	2.8613	2.389	2.389	2.397	2.380	2.534	9,388,877	2.4412	-2.44%
2007-05-31	0	2.870	2.860	2.870	2.820	2.950	10,380,517	30,124,286	2.9020	2.449	2.440	2.449	2.406	2.517	12,166,839	2.4759	2.14%
2007-05-30	0	2.810	2.790	2.820	2.730	3.080	28,247,168	81,689,428	2.8920	2.397	2.380	2.406	2.329	2.628	33,108,058	2.4674	-7.26%
2007-05-29	0	3.030	3.020	3.030	2.700	3.060	64,284,784	187,333,476	2.9141	2.585	2.577	2.585	2.304	2.611	75,347,176	2.4863	13.48%
2007-05-28	0	2.670	2.660	2.680	2.580	2.740	12,193,798	32,538,461	2.6684	2.278	2.269	2.287	2.201	2.338	14,292,157	2.2767	3.09%
2007-05-25	0	2.590	2.570	2.580	2.540	2.600	5,184,866	13,303,556	2.5658	2.210	2.193	2.201	2.167	2.218	6,077,099	2.1891	-1.52%
2007-05-23	0	2.630	2.630	2.650	2.610	2.690	5,608,184	14,858,973	2.6495	2.244	2.244	2.261	2.227	2.295	6,573,264	2.2605	-0.75%
2007-05-22	0	2.650	2.650	2.660	2.550	2.660	7,235,480	18,929,732	2.6162	2.261	2.261	2.269	2.176	2.269	8,480,591	2.2321	3.11%
2007-05-21	0	2.570	2.570	2.580	2.500	2.580	5,033,082	12,854,323	2.5540	2.193	2.193	2.201	2.133	2.201	5,899,196	2.1790	1.58%
2007-05-18	0	2.530	2.530	2.540	2.500	2.580	3,827,689	9,724,643	2.5406	2.159	2.159	2.167	2.133	2.201	4,486,374	2.1676	-1.94%
2007-05-17	0	2.580	2.580	2.610	2.580	2.740	9,792,882	25,801,550	2.6347	2.201	2.201	2.227	2.201	2.338	11,478,082	2.2479	-2.27%
2007-05-16	0	2.640	2.640	2.650	2.480	2.650	9,381,048	23,998,099	2.5581	2.252	2.252	2.261	2.116	2.261	10,995,378	2.1826	5.18%
2007-05-15	0	2.510	2.500	2.520	2.500	2.580	3,414,324	8,659,716	2.5363	2.141	2.133	2.150	2.133	2.201	4,001,875	2.1639	-0.40%
2007-05-14	0	2.520	2.520	2.540	2.520	2.590	3,528,957	8,963,192	2.5399	2.150	2.150	2.167	2.150	2.210	4,136,235	2.1670	0.00%
2007-05-11	0	2.520	2.520	2.530	2.510	2.560	1,832,158	4,639,028	2.5320	2.150	2.150	2.159	2.141	2.184	2,147,443	2.1603	-2.33%
2007-05-10	0	2.580	2.580	2.590	2.480	2.630	4,347,222	11,154,042	2.5658	2.201	2.201	2.210	2.116	2.244	5,095,310	2.1891	3.61%
2007-05-09	0	2.490	2.480	2.500	2.480	2.510	1,779,007	4,439,967	2.4958	2.124	2.116	2.133	2.116	2.141	2,085,146	2.1293	-0.80%
2007-05-08	0	2.510	2.500	2.530	2.500	2.580	1,873,356	4,738,884	2.5296	2.141	2.133	2.159	2.133	2.201	2,195,731	2.1582	-2.71%
2007-05-07	0	2.580	2.570	2.580	2.540	2.590	2,836,140	7,288,175	2.5698	2.201	2.193	2.201	2.167	2.210	3,324,195	2.1925	0.78%
2007-05-04	0	2.560	2.540	2.560	2.530	2.590	2,833,857	7,261,664	2.5625	2.184	2.167	2.184	2.159	2.210	3,321,519	2.1862	-0.39%
2007-05-03	0	2.570	2.560	2.570	2.540	2.620	2,758,538	7,103,664	2.5752	2.193	2.184	2.193	2.167	2.235	3,233,239	2.1971	1.58%
2007-05-02	0	2.530	2.530	2.550	2.510	2.620	2,860,708	7,340,129	2.5658	2.159	2.159	2.176	2.141	2.235	3,352,990	2.1891	1.20%
2007-04-30	0	2.500	2.500	2.510	2.440	2.530	2,482,071	6,148,445	2.4771	2.133	2.133	2.141	2.082	2.159	2,909,196	2.1135	-0.40%
2007-04-27	0	2.510	2.500	2.520	2.500	2.610	3,334,453	8,443,479	2.5322	2.141	2.133	2.150	2.133	2.227	3,908,259	2.1604	-2.33%
2007-04-26	0	2.570	2.570	2.580	2.560	2.640	4,387,746	11,375,286	2.5925	2.193	2.193	2.201	2.184	2.252	5,142,808	2.2119	-1.53%
2007-04-25	0	2.610	2.600	2.610	2.540	2.700	9,841,148	25,780,607	2.6197	2.227	2.218	2.227	2.167	2.304	11,534,654	2.2351	-3.69%
2007-04-24	0	2.710	2.690	2.700	2.430	2.710	16,741,285	43,441,819	2.5949	2.312	2.295	2.304	2.073	2.312	19,622,195	2.2139	10.61%
2007-04-23	0	2.450	2.440	2.450	2.390	2.450	4,375,068	10,611,713	2.4255	2.090	2.082	2.090	2.039	2.090	5,127,948	2.0694	1.24%
2007-04-20	0	2.420	2.410	2.430	2.400	2.430	3,076,301	7,408,933	2.4084	2.065	2.056	2.073	2.048	2.073	3,605,684	2.0548	2.11%
2007-04-19	0	2.370	2.360	2.370	2.340	2.440	2,653,100	6,285,567	2.3691	2.022	2.014	2.022	1.996	2.082	3,109,656	2.0213	-1.25%
2007-04-18	0	2.400	2.400	2.410	2.390	2.450	2,316,730	5,570,723	2.4046	2.048	2.048	2.056	2.039	2.090	2,715,402	2.0515	0.00%
2007-04-17	0	2.400	2.400	2.420	2.400	2.470	1,829,883	4,417,537	2.4141	2.048	2.048	2.065	2.048	2.107	2,144,777	2.0597	0.00%
2007-04-16	0	2.400	2.400	2.410	2.370	2.430	2,219,853	5,316,757	2.3951	2.048	2.048	2.056	2.022	2.073	2,601,854	2.0434	0.42%
2007-04-13	0	2.390	2.390	2.400	2.350	2.420	4,202,483	9,984,794	2.3759	2.039	2.039	2.048	2.005	2.065	4,925,664	2.0271	0.42%
2007-04-12	0	2.380	2.380	2.400	2.370	2.420	1,971,307	4,719,629	2.3942	2.031	2.031	2.048	2.022	2.065	2,310,538	2.0427	-1.24%
2007-04-11	0	2.410	2.410	2.420	2.410	2.460	2,278,784	5,536,880	2.4298	2.056	2.056	2.065	2.056	2.099	2,670,927	2.0730	-1.23%
2007-04-10	0	2.440	2.440	2.460	2.420	2.500	2,958,779	7,279,532	2.4603	2.082	2.082	2.099	2.065	2.133	3,467,938	2.0991	-0.81%
2007-04-04	0	2.460	2.460	2.470	2.400	2.520	3,464,987	8,564,085	2.4716	2.099	2.099	2.107	2.048	2.150	4,061,256	2.1087	1.23%
2007-04-03	0	2.430	2.420	2.430	2.340	2.430	1,693,980	4,030,936	2.3796	2.073	2.065	2.073	1.996	2.073	1,985,487	2.0302	3.40%
2007-04-02	0	2.350	2.350	2.360	2.340	2.360	1,692,878	3,979,259	2.3506	2.005	2.005	2.014	1.996	2.014	1,984,195	2.0055	0.43%
2007-03-30	0	2.340	2.340	2.350	2.340	2.360	1,064,787	2,494,375	2.3426	1.996	1.996	2.005	1.996	2.014	1,248,020	1.9987	-0.43%
2007-03-29	0	2.350	2.340	2.350	2.320	2.350	2,309,477	5,394,234	2.3357	2.005	1.996	2.005	1.979	2.005	2,706,901	1.9928	0.43%
2007-03-28	0	2.340	2.320	2.340	2.310	2.350	1,683,591	3,926,682	2.3323	1.996	1.979	1.996	1.971	2.005	1,973,310	1.9899	0.00%
2007-03-27	0	2.340	2.340	2.350	2.330	2.360	1,629,499	3,814,353	2.3408	1.996	1.996	2.005	1.988	2.014	1,909,910	1.9971	-0.43%
2007-03-26	0	2.350	2.330	2.350	2.330	2.390	1,925,775	4,526,475	2.3505	2.005	1.988	2.005	1.988	2.039	2,257,170	2.0054	-0.84%
2007-03-23	0	2.370	2.370	2.380	2.350	2.390	331,854	784,734	2.3647	2.022	2.022	2.031	2.005	2.039	388,961	2.0175	0.85%
2007-03-22	0	2.350	2.350	2.370	2.350	2.430	914,099	2,183,318	2.3885	2.005	2.005	2.022	2.005	2.073	1,071,401	2.0378	-0.84%
2007-03-21	0	2.370	2.360	2.380	2.350	2.380	1,175,035	2,774,271	2.3610	2.022	2.014	2.031	2.005	2.031	1,377,240	2.0144	0.85%
2007-03-20	0	2.350	2.350	2.370	2.350	2.380	1,117,914	2,635,507	2.3575	2.005	2.005	2.022	2.005	2.031	1,310,289	2.0114	0.00%
2007-03-19	0	2.350	2.350	2.360	2.330	2.370	1,959,722	4,594,254	2.3443	2.005	2.005	2.014	1.988	2.022	2,296,959	2.0001	-0.84%
2007-03-16	0	2.370	2.350	2.380	2.350	2.400	845,010	2,001,563	2.3687	2.022	2.005	2.031	2.005	2.048	990,423	2.0209	-0.42%
2007-03-15	0	2.380	2.370	2.390	2.360	2.400	962,434	2,292,785	2.3823	2.031	2.022	2.039	2.014	2.048	1,128,054	2.0325	1.28%
2007-03-14	0	2.350	2.350	2.360	2.310	2.370	2,781,062	6,504,620	2.3389	2.005	2.005	2.014	1.971	2.022	3,259,639	1.9955	-3.29%
2007-03-13	0	2.430	2.430	2.440	2.430	2.480	751,972	1,840,314	2.4473	2.073	2.073	2.082	2.073	2.116	881,374	2.0880	-1.62%
2007-03-12	0	2.470	2.470	2.490	2.440	2.530	822,903	2,048,180	2.4890	2.107	2.107	2.124	2.082	2.159	964,512	2.1235	-2.37%
2007-03-09	0	2.530	2.520	2.530	2.400	2.600	2,404,167	6,035,710	2.5105	2.159	2.150	2.159	2.048	2.218	2,817,886	2.1419	5.42%
2007-03-08	0	2.400	2.390	2.400	2.300	2.450	831,567	1,986,299	2.3886	2.048	2.039	2.048	1.962	2.090	974,666	2.0379	1.69%
2007-03-07	0	0.236	0.236	0.237	0.235	0.249	27,751,696	6,706,010	0.2416	2.014	2.014	2.022	2.005	2.124	3,252,732	2.0617	-1.67%
2007-03-06	0	0.240	0.239	0.240	0.231	0.240	31,520,907	7,498,606	0.2379	2.048	2.039	2.048	1.971	2.048	3,694,516	2.0297	3.90%
2007-03-05	0	0.231	0.230	0.231	0.225	0.245	47,967,565	11,074,318	0.2309	1.971	1.962	1.971	1.920	2.090	5,622,202	1.9697	-5.71%
2007-03-02	0	0.245	0.244	0.245	0.236	0.260	78,085,885	19,343,107	0.2477	2.090	2.082	2.090	2.014	2.218	9,152,323	2.1135	-5.77%
2007-03-01	0	0.260	0.255	0.260	0.249	0.265	94,054,300	24,269,537	0.2580	2.218	2.176	2.218	2.124	2.261	11,023,955	2.2015	0.00%
2007-02-28	0	0.260	0.255	0.260	0.240	0.265	136,050,912	34,255,403	0.2518	2.218	2.176	2.218	2.048	2.261	15,946,312	2.1482	-3.70%
2007-02-27	0	0.270	0.265	0.270	0.260	0.280	64,377,001	17,240,901	0.2678	2.304	2.261	2.304	2.218	2.389	7,545,526	2.2849	-3.57%
2007-02-26	0	0.280	0.275	0.280	0.275	0.285	104,310,045	29,090,123	0.2789	2.389	2.346	2.389	2.346	2.432	12,226,015	2.3794	-1.75%
2007-02-23	0	0.285	0.280	0.285	0.260	0.290	217,156,750	60,908,580	0.2805	2.432	2.389	2.432	2.218	2.474	25,452,598	2.3930	7.55%
2007-02-22	0	0.265	0.260	0.270	0.260	0.275	81,198,530	21,718,570	0.2675	2.261	2.218	2.304	2.218	2.346	9,517,151	2.2820	1.92%
2007-02-21	0	0.260	0.260	0.265	0.255	0.270	42,712,580	11,155,991	0.2612	2.218	2.218	2.261	2.176	2.304	5,006,274	2.2284	-3.70%
2007-02-16	0	0.270	0.265	0.270	0.260	0.275	62,326,468	16,477,420	0.2644	2.304	2.261	2.304	2.218	2.346	7,305,186	2.2556	0.00%
2007-02-15	0	0.270	0.265	0.270	0.250	0.280	253,446,353	68,272,317	0.2694	2.304	2.261	2.304	2.133	2.389	29,706,045	2.2983	5.88%
2007-02-14	0	0.255	0.250	0.255	0.249	0.260	72,278,651	18,330,109	0.2536	2.176	2.133	2.176	2.124	2.218	8,471,666	2.1637	2.00%
2007-02-13	0	0.250	0.250	0.255	0.240	0.255	114,404,785	28,301,359	0.2474	2.133	2.133	2.176	2.048	2.176	13,409,203	2.1106	1.21%
2007-02-12	0	0.247	0.245	0.247	0.239	0.248	67,292,588	16,472,728	0.2448	2.107	2.090	2.107	2.039	2.116	7,887,258	2.0885	3.35%
2007-02-09	0	0.239	0.239	0.240	0.234	0.248	96,417,974	23,223,855	0.2409	2.039	2.039	2.048	1.996	2.116	11,300,998	2.0550	2.14%
2007-02-08	0	0.234	0.232	0.234	0.232	0.240	27,726,863	6,490,175	0.2341	1.996	1.979	1.996	1.979	2.048	3,249,822	1.9971	-0.85%
2007-02-07	0	0.236	0.236	0.238	0.221	0.243	112,318,060	26,260,291	0.2338	2.014	2.014	2.031	1.886	2.073	13,164,622	1.9948	5.36%
2007-02-06	0	0.224	0.224	0.225	0.223	0.227	16,089,944	3,617,188	0.2248	1.911	1.911	1.920	1.903	1.937	1,885,877	1.9180	0.00%
2007-02-05	0	0.224	0.224	0.225	0.223	0.231	18,262,982	4,146,446	0.2270	1.911	1.911	1.920	1.903	1.971	2,140,575	1.9371	-2.18%
2007-02-02	0	0.229	0.229	0.231	0.228	0.235	17,042,709	3,937,049	0.2310	1.954	1.954	1.971	1.945	2.005	1,997,549	1.9709	-1.29%
2007-02-01	0	0.232	0.232	0.233	0.227	0.233	21,579,256	4,957,106	0.2297	1.979	1.979	1.988	1.937	1.988	2,529,270	1.9599	2.20%
2007-01-31	0	0.227	0.226	0.229	0.226	0.237	51,939,165	12,093,264	0.2328	1.937	1.928	1.954	1.928	2.022	6,087,707	1.9865	-1.73%
2007-01-30	0	0.231	0.231	0.232	0.212	0.233	47,489,155	10,534,719	0.2218	1.971	1.971	1.979	1.809	1.988	5,566,129	1.8926	8.45%
2007-01-29	0	0.213	0.212	0.213	0.202	0.225	100,600,632	21,135,980	0.2101	1.817	1.809	1.817	1.723	1.920	11,791,241	1.7925	-5.33%
2007-01-26	0	0.225	0.224	0.225	0.222	0.238	122,865,704	27,864,004	0.2268	1.920	1.911	1.920	1.894	2.031	14,400,894	1.9349	-7.02%
2007-01-25	0	0.242	0.242	0.243	0.240	0.255	172,357,911	42,517,227	0.2467	2.065	2.065	2.073	2.048	2.176	20,201,797	2.1046	-6.92%
2007-01-24	0	0.260	0.255	0.260	0.255	0.270	26,238,819	6,807,149	0.2594	2.218	2.176	2.218	2.176	2.304	3,075,410	2.2134	-1.89%
2007-01-23	0	0.265	0.265	0.270	0.255	0.270	51,975,637	13,778,902	0.2651	2.261	2.261	2.304	2.176	2.304	6,091,982	2.2618	0.00%
2007-01-22	0	0.265	0.260	0.265	0.250	0.265	124,923,669	32,775,035	0.2624	2.261	2.218	2.261	2.133	2.261	14,642,105	2.2384	6.00%
2007-01-19	0	0.250	0.250	0.255	0.249	0.255	56,471,038	14,127,951	0.2502	2.133	2.133	2.176	2.124	2.176	6,618,881	2.1345	-1.96%
2007-01-18	0	0.255	0.250	0.255	0.250	0.255	9,035,402	2,274,846	0.2518	2.176	2.133	2.176	2.133	2.176	1,059,025	2.1481	0.00%
2007-01-17	0	0.255	0.250	0.255	0.250	0.255	6,446,421	1,627,466	0.2525	2.176	2.133	2.176	2.133	2.176	755,575	2.1539	0.00%
2007-01-16	0	0.255	0.250	0.255	0.250	0.260	18,149,529	4,625,961	0.2549	2.176	2.133	2.176	2.133	2.218	2,127,278	2.1746	0.00%
2007-01-15	0	0.255	0.250	0.255	0.250	0.255	25,938,874	6,524,248	0.2515	2.176	2.133	2.176	2.133	2.176	3,040,254	2.1460	2.00%
2007-01-12	0	0.250	0.250	0.255	0.249	0.255	36,273,133	9,082,592	0.2504	2.133	2.133	2.176	2.124	2.176	4,251,516	2.1363	0.00%
2007-01-11	0	0.250	0.250	0.255	0.250	0.260	52,603,053	13,268,491	0.2522	2.133	2.133	2.176	2.133	2.218	6,165,520	2.1520	-1.96%
2007-01-10	0	0.255	0.250	0.255	0.255	0.260	33,815,814	8,629,262	0.2552	2.176	2.133	2.176	2.176	2.218	3,963,498	2.1772	0.00%
2007-01-09	0	0.255	0.255	0.260	0.255	0.265	18,973,684	4,871,080	0.2567	2.176	2.176	2.218	2.176	2.261	2,223,875	2.1904	-1.92%
2007-01-08	0	0.260	0.255	0.260	0.255	0.265	33,873,077	8,757,913	0.2586	2.218	2.176	2.218	2.176	2.261	3,970,210	2.2059	0.00%
2007-01-05	0	0.260	0.260	0.265	0.255	0.265	30,566,446	7,950,653	0.2601	2.218	2.218	2.261	2.176	2.261	3,582,645	2.2192	-1.89%
2007-01-04	0	0.265	0.260	0.265	0.250	0.275	153,667,018	40,976,496	0.2667	2.261	2.218	2.261	2.133	2.346	18,011,067	2.2751	3.92%
2007-01-03	0	0.255	0.250	0.255	0.250	0.260	70,986,051	18,095,320	0.2549	2.176	2.133	2.176	2.133	2.218	8,320,162	2.1749	0.00%
2007-01-02	0	0.255	0.250	0.255	0.250	0.265	38,934,489	9,961,452	0.2559	2.176	2.133	2.176	2.133	2.261	4,563,450	2.1829	-1.92%
2006-12-29	0	0.260	0.255	0.260	0.250	0.260	24,712,861	6,322,257	0.2558	2.218	2.176	2.218	2.133	2.218	2,896,555	2.1827	1.96%
2006-12-28	0	0.255	0.255	0.260	0.250	0.265	54,375,267	13,991,643	0.2573	2.176	2.176	2.218	2.133	2.261	6,373,239	2.1954	-3.77%
2006-12-27	0	0.265	0.260	0.265	0.260	0.270	28,513,352	7,534,464	0.2642	2.261	2.218	2.261	2.218	2.304	3,342,005	2.2545	0.00%
2006-12-22	0	0.265	0.265	0.270	0.265	0.275	44,236,525	11,884,524	0.2687	2.261	2.261	2.304	2.261	2.346	5,184,893	2.2921	0.00%
2006-12-21	0	0.265	0.260	0.265	0.260	0.270	41,634,545	11,073,603	0.2660	2.261	2.218	2.261	2.218	2.304	4,879,919	2.2692	0.00%
2006-12-20	0	0.265	0.265	0.270	0.255	0.270	79,677,373	21,027,615	0.2639	2.261	2.261	2.304	2.176	2.304	9,338,859	2.2516	3.92%
2006-12-19	0	0.255	0.255	0.260	0.255	0.260	14,346,844	3,667,505	0.2556	2.176	2.176	2.218	2.176	2.218	1,681,571	2.1810	0.00%
2006-12-18	0	0.255	0.255	0.260	0.255	0.260	8,663,246	2,221,451	0.2564	2.176	2.176	2.218	2.176	2.218	1,015,405	2.1877	-1.92%
2006-12-15	0	0.260	0.255	0.260	0.255	0.265	16,656,753	4,302,557	0.2583	2.218	2.176	2.218	2.176	2.261	1,952,312	2.2038	0.00%
2006-12-14	0	0.260	0.260	0.265	0.260	0.265	15,377,284	4,000,405	0.2602	2.218	2.218	2.261	2.218	2.261	1,802,347	2.2196	1.96%
2006-12-13	0	0.255	0.255	0.260	0.255	0.265	24,615,297	6,314,250	0.2565	2.176	2.176	2.218	2.176	2.261	2,885,120	2.1886	-1.92%
2006-12-12	0	0.260	0.260	0.265	0.260	0.265	12,773,496	3,332,379	0.2609	2.218	2.218	2.261	2.218	2.261	1,497,161	2.2258	-1.89%
2006-12-11	0	0.265	0.260	0.265	0.260	0.270	10,790,755	2,862,695	0.2653	2.261	2.218	2.261	2.218	2.304	1,264,767	2.2634	0.00%
2006-12-08	0	0.265	0.260	0.265	0.260	0.265	14,171,305	3,740,213	0.2639	2.261	2.218	2.261	2.218	2.261	1,660,996	2.2518	0.00%
2006-12-07	0	0.265	0.260	0.265	0.260	0.270	22,252,009	5,902,152	0.2652	2.261	2.218	2.261	2.218	2.304	2,608,123	2.2630	-1.85%
2006-12-06	0	0.270	0.265	0.270	0.265	0.275	28,710,308	7,668,301	0.2671	2.304	2.261	2.304	2.261	2.346	3,365,090	2.2788	-1.82%
2006-12-05	0	0.275	0.270	0.275	0.270	0.275	41,470,542	11,325,949	0.2731	2.346	2.304	2.346	2.304	2.346	4,860,696	2.3301	1.85%
2006-12-04	0	0.270	0.270	0.275	0.260	0.270	31,130,442	8,318,061	0.2672	2.304	2.304	2.346	2.218	2.304	3,648,750	2.2797	1.89%
2006-12-01	0	0.265	0.265	0.270	0.265	0.280	36,003,470	9,646,926	0.2679	2.261	2.261	2.304	2.261	2.389	4,219,910	2.2861	-3.64%
2006-11-30	0	0.275	0.270	0.275	0.265	0.285	63,829,010	17,643,577	0.2764	2.346	2.304	2.346	2.261	2.432	7,481,297	2.3584	1.85%
2006-11-29	0	0.270	0.265	0.270	0.260	0.275	25,968,707	6,973,349	0.2685	2.304	2.261	2.304	2.218	2.346	3,043,751	2.2910	3.85%
2006-11-28	0	0.260	0.260	0.265	0.255	0.270	53,093,158	14,010,179	0.2639	2.218	2.218	2.261	2.176	2.304	6,222,965	2.2514	-5.45%
2006-11-27	0	0.275	0.275	0.280	0.275	0.285	108,090,126	30,129,097	0.2787	2.346	2.346	2.389	2.346	2.432	12,669,072	2.3782	0.00%
2006-11-24	0	0.275	0.275	0.280	0.250	0.280	124,875,870	33,397,230	0.2674	2.346	2.346	2.389	2.133	2.389	14,636,503	2.2818	7.84%
2006-11-23	0	0.255	0.250	0.255	0.250	0.260	22,042,709	5,592,756	0.2537	2.176	2.133	2.176	2.133	2.218	2,583,591	2.1647	0.00%
2006-11-22	0	0.255	0.250	0.255	0.250	0.260	32,691,794	8,344,803	0.2553	2.176	2.133	2.176	2.133	2.218	3,831,753	2.1778	2.00%
2006-11-21	0	0.250	0.250	0.255	0.250	0.255	16,710,310	4,187,520	0.2506	2.133	2.133	2.176	2.133	2.176	1,958,589	2.1380	0.00%
2006-11-20	0	0.250	0.250	0.255	0.248	0.260	29,833,234	7,530,282	0.2524	2.133	2.133	2.176	2.116	2.218	3,496,706	2.1535	-3.85%
2006-11-17	0	0.260	0.255	0.260	0.243	0.260	71,407,671	18,011,436	0.2522	2.218	2.176	2.218	2.073	2.218	8,369,580	2.1520	6.12%
2006-11-16	0	0.245	0.244	0.245	0.243	0.249	48,641,295	11,933,591	0.2453	2.090	2.082	2.090	2.073	2.124	5,701,169	2.0932	-1.21%
2006-11-15	0	0.248	0.248	0.249	0.248	0.260	49,323,660	12,473,900	0.2529	2.116	2.116	2.124	2.116	2.218	5,781,148	2.1577	-0.80%
2006-11-14	0	0.250	0.249	0.250	0.249	0.265	80,615,637	20,500,744	0.2543	2.133	2.124	2.133	2.124	2.261	9,448,831	2.1697	-5.66%
2006-11-13	0	0.265	0.260	0.265	0.265	0.270	42,498,507	11,274,989	0.2653	2.261	2.218	2.261	2.261	2.304	4,981,183	2.2635	-1.85%
2006-11-10	0	0.270	0.265	0.270	0.265	0.280	35,465,806	9,615,410	0.2711	2.304	2.261	2.304	2.261	2.389	4,156,891	2.3131	-3.57%
2006-11-09	0	0.280	0.275	0.280	0.270	0.280	39,487,357	10,897,053	0.2760	2.389	2.346	2.389	2.304	2.389	4,628,250	2.3545	3.70%
2006-11-08	0	0.270	0.265	0.270	0.265	0.275	20,784,671	5,608,645	0.2698	2.304	2.261	2.304	2.261	2.346	2,436,138	2.3023	0.00%
2006-11-07	0	0.270	0.270	0.275	0.265	0.285	50,029,868	13,800,347	0.2758	2.304	2.304	2.346	2.261	2.432	5,863,921	2.3534	-3.57%
2006-11-06	0	0.280	0.275	0.280	0.275	0.290	50,171,250	14,150,363	0.2820	2.389	2.346	2.389	2.346	2.474	5,880,493	2.4063	0.00%
2006-11-03	0	0.280	0.275	0.280	0.270	0.285	45,590,038	12,720,201	0.2790	2.389	2.346	2.389	2.304	2.432	5,343,536	2.3805	5.66%
2006-11-02	0	0.265	0.265	0.270	0.265	0.275	27,048,047	7,294,878	0.2697	2.261	2.261	2.304	2.261	2.346	3,170,259	2.3010	-3.64%
2006-11-01	0	0.275	0.270	0.275	0.270	0.280	34,550,988	9,431,150	0.2730	2.346	2.304	2.346	2.304	2.389	4,049,667	2.3289	-1.79%
2006-10-31	0	0.280	0.275	0.280	0.270	0.285	53,981,798	14,998,008	0.2778	2.389	2.346	2.389	2.304	2.432	6,327,121	2.3704	1.82%
2006-10-27	0	0.275	0.270	0.275	0.265	0.295	128,335,345	35,575,361	0.2772	2.346	2.304	2.346	2.261	2.517	15,041,982	2.3651	-5.17%
2006-10-26	0	0.290	0.290	0.295	0.270	0.305	383,929,376	111,152,528	0.2895	2.474	2.474	2.517	2.304	2.602	44,999,753	2.4701	5.45%
2006-10-25	0	0.275	0.270	0.275	0.244	0.275	173,227,485	45,109,910	0.2604	2.346	2.304	2.346	2.082	2.346	20,303,719	2.2218	11.79%
2006-10-24	0	0.246	0.246	0.247	0.242	0.248	41,437,729	10,155,783	0.2451	2.099	2.099	2.107	2.065	2.116	4,856,851	2.0910	2.50%
2006-10-23	0	0.240	0.240	0.241	0.239	0.249	29,708,926	7,242,116	0.2438	2.048	2.048	2.056	2.039	2.124	3,482,136	2.0798	-3.23%
2006-10-20	0	0.248	0.247	0.248	0.245	0.250	30,084,750	7,437,585	0.2472	2.116	2.107	2.116	2.090	2.133	3,526,186	2.1092	1.64%
2006-10-19	0	0.244	0.243	0.244	0.241	0.255	69,952,191	17,285,430	0.2471	2.082	2.073	2.082	2.056	2.176	8,198,985	2.1082	0.83%
2006-10-18	0	0.242	0.240	0.242	0.236	0.242	21,234,647	5,090,812	0.2397	2.065	2.048	2.065	2.014	2.065	2,488,879	2.0454	2.54%
2006-10-17	0	0.236	0.236	0.237	0.236	0.239	7,414,252	1,756,398	0.2369	2.014	2.014	2.022	2.014	2.039	869,013	2.0211	-0.84%
2006-10-16	0	0.238	0.237	0.238	0.238	0.242	10,927,308	2,619,772	0.2397	2.031	2.022	2.031	2.031	2.065	1,280,772	2.0455	-0.42%
2006-10-13	0	0.239	0.240	0.241	0.233	0.244	42,054,017	10,068,117	0.2394	2.039	2.048	2.056	1.988	2.082	4,929,085	2.0426	1.70%
2006-10-12	0	0.235	0.234	0.235	0.233	0.235	9,007,959	2,108,949	0.2341	2.005	1.996	2.005	1.988	2.005	1,055,809	1.9975	0.43%
2006-10-11	0	0.234	0.233	0.234	0.233	0.236	6,196,456	1,453,173	0.2345	1.996	1.988	1.996	1.988	2.014	726,277	2.0009	-0.43%
2006-10-10	0	0.235	0.234	0.235	0.233	0.238	8,909,535	2,087,787	0.2343	2.005	1.996	2.005	1.988	2.031	1,044,272	1.9993	-0.42%
2006-10-09	0	0.236	0.234	0.236	0.233	0.238	8,679,866	2,043,012	0.2354	2.014	1.996	2.014	1.988	2.031	1,017,353	2.0082	-1.26%
2006-10-06	0	0.239	0.238	0.239	0.235	0.241	9,632,399	2,300,979	0.2389	2.039	2.031	2.039	2.005	2.056	1,128,998	2.0381	0.84%
2006-10-05	0	0.237	0.236	0.237	0.236	0.238	9,616,946	2,277,140	0.2368	2.022	2.014	2.022	2.014	2.031	1,127,187	2.0202	0.00%
2006-10-04	0	0.237	0.236	0.237	0.235	0.237	11,715,114	2,766,748	0.2362	2.022	2.014	2.022	2.005	2.022	1,373,110	2.0150	0.00%
2006-10-03	0	0.237	0.236	0.238	0.235	0.240	9,695,666	2,287,963	0.2360	2.022	2.014	2.031	2.005	2.048	1,136,414	2.0133	-0.84%
2006-09-29	0	0.239	0.238	0.240	0.238	0.240	9,051,227	2,166,203	0.2393	2.039	2.031	2.048	2.031	2.048	1,060,880	2.0419	-0.42%
2006-09-28	0	0.240	0.238	0.240	0.237	0.243	14,727,179	3,521,464	0.2391	2.048	2.031	2.048	2.022	2.073	1,726,149	2.0401	-1.23%
2006-09-27	0	0.243	0.243	0.244	0.240	0.250	20,894,224	5,098,968	0.2440	2.073	2.073	2.082	2.048	2.133	2,448,979	2.0821	-0.82%
2006-09-26	0	0.245	0.245	0.246	0.244	0.260	40,090,885	10,012,195	0.2497	2.090	2.090	2.099	2.082	2.218	4,698,989	2.1307	-3.92%
2006-09-25	0	0.255	0.250	0.255	0.247	0.255	71,647,150	17,976,182	0.2509	2.176	2.133	2.176	2.107	2.176	8,397,649	2.1406	6.25%
2006-09-22	0	0.240	0.236	0.240	0.237	0.240	8,679,547	2,070,911	0.2386	2.048	2.014	2.048	2.022	2.048	1,017,316	2.0357	0.00%
2006-09-21	0	0.240	0.239	0.240	0.233	0.240	11,266,464	2,659,785	0.2361	2.048	2.039	2.048	1.988	2.048	1,320,524	2.0142	3.00%
2006-09-20	0	0.233	0.233	0.234	0.232	0.238	13,796,918	3,239,681	0.2348	1.988	1.988	1.996	1.979	2.031	1,617,115	2.0034	-1.69%
2006-09-19	0	0.237	0.237	0.238	0.234	0.239	12,173,330	2,869,285	0.2357	2.022	2.022	2.031	1.996	2.039	1,426,817	2.0110	0.42%
2006-09-18	0	0.236	0.235	0.236	0.235	0.245	18,377,230	4,418,455	0.2404	2.014	2.005	2.014	2.005	2.090	2,153,966	2.0513	-1.26%
2006-09-15	0	0.239	0.239	0.241	0.235	0.241	8,234,149	1,966,224	0.2388	2.039	2.039	2.056	2.005	2.056	965,112	2.0373	1.27%
2006-09-14	0	0.236	0.236	0.238	0.235	0.238	8,511,407	2,014,534	0.2367	2.014	2.014	2.031	2.005	2.031	997,609	2.0194	-1.26%
2006-09-13	0	0.239	0.238	0.239	0.237	0.245	15,173,753	3,624,868	0.2389	2.039	2.031	2.039	2.022	2.090	1,778,492	2.0382	-0.83%
2006-09-12	0	0.241	0.241	0.242	0.240	0.245	15,216,762	3,695,654	0.2429	2.056	2.056	2.065	2.048	2.090	1,783,533	2.0721	-0.82%
2006-09-11	0	0.243	0.243	0.246	0.242	0.255	15,839,477	3,917,588	0.2473	2.073	2.073	2.099	2.065	2.176	1,856,520	2.1102	-1.22%
2006-09-08	0	0.246	0.245	0.246	0.245	0.249	14,188,013	3,503,263	0.2469	2.099	2.090	2.099	2.090	2.124	1,662,955	2.1066	-1.60%
2006-09-07	0	0.250	0.249	0.250	0.246	0.250	5,860,103	1,452,083	0.2478	2.133	2.124	2.133	2.099	2.133	686,853	2.1141	0.40%
2006-09-06	0	0.249	0.248	0.249	0.248	0.250	14,024,815	3,498,762	0.2495	2.124	2.116	2.124	2.116	2.133	1,643,826	2.1284	0.40%
2006-09-05	0	0.248	0.248	0.249	0.247	0.255	19,673,313	4,902,829	0.2492	2.116	2.116	2.124	2.107	2.176	2,305,878	2.1262	-2.75%
2006-09-04	0	0.255	0.250	0.255	0.246	0.255	29,761,954	7,560,000	0.2540	2.176	2.133	2.176	2.099	2.176	3,488,351	2.1672	3.66%
2006-09-01	0	0.246	0.245	0.246	0.242	0.247	14,271,382	3,491,736	0.2447	2.099	2.090	2.099	2.065	2.107	1,672,726	2.0875	-0.81%
2006-08-31	0	0.248	0.248	0.249	0.247	0.255	26,465,288	6,610,440	0.2498	2.116	2.116	2.124	2.107	2.176	3,101,954	2.1311	-2.75%
2006-08-30	0	0.255	0.250	0.255	0.250	0.265	24,869,183	6,374,530	0.2563	2.176	2.133	2.176	2.133	2.261	2,914,878	2.1869	-1.92%
2006-08-29	0	0.260	0.260	0.265	0.255	0.265	66,783,338	17,501,613	0.2621	2.218	2.218	2.261	2.176	2.261	7,827,569	2.2359	1.96%
2006-08-28	0	0.255	0.250	0.255	0.246	0.260	75,944,067	19,193,778	0.2527	2.176	2.133	2.176	2.099	2.218	8,901,284	2.1563	5.81%
2006-08-25	1	-	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
2006-08-18	0	0.241	0.241	0.243	0.231	0.243	28,460,342	6,803,559	0.2391	2.056	2.056	2.073	1.971	2.073	3,335,792	2.0396	3.88%
2006-08-17	0	0.232	0.230	0.232	0.229	0.233	4,700,055	1,082,732	0.2304	1.979	1.962	1.979	1.954	1.988	550,886	1.9654	0.43%
2006-08-16	0	0.231	0.230	0.233	0.227	0.234	11,387,596	2,608,846	0.2291	1.971	1.962	1.988	1.937	1.996	1,334,722	1.9546	1.32%
2006-08-15	0	0.228	0.228	0.230	0.227	0.231	10,030,788	2,296,887	0.2290	1.945	1.945	1.962	1.937	1.971	1,175,693	1.9536	-0.87%
2006-08-14	0	0.230	0.230	0.232	0.230	0.233	1,546,008	357,318	0.2311	1.962	1.962	1.979	1.962	1.988	181,205	1.9719	-1.29%
2006-08-11	0	0.233	0.233	0.234	0.229	0.234	2,824,081	656,209	0.2324	1.988	1.988	1.996	1.954	1.996	331,006	1.9825	0.43%
2006-08-10	0	0.232	0.231	0.232	0.229	0.235	2,962,168	686,949	0.2319	1.979	1.971	1.979	1.954	2.005	347,191	1.9786	0.00%
2006-08-09	0	0.232	0.231	0.234	0.230	0.233	7,763,634	1,795,727	0.2313	1.979	1.971	1.996	1.962	1.988	909,963	1.9734	0.43%
2006-08-08	0	0.231	0.230	0.232	0.230	0.232	4,095,743	948,195	0.2315	1.971	1.962	1.979	1.962	1.979	480,056	1.9752	0.43%
2006-08-07	0	0.230	0.230	0.232	0.229	0.234	5,478,922	1,264,390	0.2308	1.962	1.962	1.979	1.954	1.996	642,176	1.9689	-1.29%
2006-08-04	0	0.233	0.233	0.234	0.231	0.236	8,634,382	2,008,361	0.2326	1.988	1.988	1.996	1.971	2.014	1,012,022	1.9845	-0.85%
2006-08-03	0	0.235	0.233	0.235	0.233	0.235	6,059,162	1,413,533	0.2333	2.005	1.988	2.005	1.988	2.005	710,185	1.9904	0.00%
2006-08-02	0	0.235	0.236	0.237	0.234	0.236	5,376,110	1,264,674	0.2352	2.005	2.014	2.022	1.996	2.014	630,125	2.0070	0.86%
2006-08-01	0	0.233	0.233	0.235	0.233	0.238	6,443,627	1,515,964	0.2353	1.988	1.988	2.005	1.988	2.031	755,247	2.0072	-2.51%
2006-07-31	0	0.239	0.238	0.239	0.238	0.242	2,813,655	674,334	0.2397	2.039	2.031	2.039	2.031	2.065	329,784	2.0448	-0.83%
2006-07-28	0	0.241	0.240	0.241	0.238	0.242	10,494,286	2,518,754	0.2400	2.056	2.048	2.056	2.031	2.065	1,230,019	2.0477	0.42%
2006-07-27	0	0.240	0.239	0.240	0.238	0.246	19,925,325	4,815,743	0.2417	2.048	2.039	2.048	2.031	2.099	2,335,416	2.0620	1.69%
2006-07-26	0	0.236	0.236	0.238	0.235	0.237	5,960,675	1,406,112	0.2359	2.014	2.014	2.031	2.005	2.022	698,641	2.0126	-0.42%
2006-07-25	0	0.237	0.237	0.239	0.237	0.245	7,608,610	1,834,286	0.2411	2.022	2.022	2.039	2.022	2.090	891,793	2.0569	-1.66%
2006-07-24	0	0.241	0.240	0.242	0.234	0.244	19,699,059	4,674,089	0.2373	2.056	2.048	2.065	1.996	2.082	2,308,895	2.0244	1.26%
2006-07-21	0	0.238	0.236	0.238	0.236	0.238	2,117,623	501,939	0.2370	2.031	2.014	2.031	2.014	2.031	248,203	2.0223	0.85%
2006-07-20	0	0.236	0.235	0.236	0.234	0.237	7,206,822	1,701,112	0.2360	2.014	2.005	2.014	1.996	2.022	844,700	2.0139	0.43%
2006-07-19	0	0.235	0.235	0.236	0.235	0.238	2,918,013	687,173	0.2355	2.005	2.005	2.014	2.005	2.031	342,016	2.0092	0.43%
2006-07-18	0	0.234	0.234	0.235	0.232	0.236	2,993,915	699,728	0.2337	1.996	1.996	2.005	1.979	2.014	350,912	1.9940	0.43%
2006-07-17	0	0.233	0.233	0.234	0.230	0.234	2,735,221	637,175	0.2330	1.988	1.988	1.996	1.962	1.996	320,591	1.9875	-0.85%
2006-07-14	0	0.235	0.235	0.236	0.230	0.239	16,820,637	3,925,204	0.2334	2.005	2.005	2.014	1.962	2.039	1,971,520	1.9910	-2.08%
2006-07-13	0	0.240	0.240	0.241	0.239	0.246	18,506,122	4,472,760	0.2417	2.048	2.048	2.056	2.039	2.099	2,169,073	2.0621	-2.83%
2006-07-12	0	0.247	0.247	0.248	0.246	0.250	6,168,143	1,525,542	0.2473	2.107	2.107	2.116	2.099	2.133	722,958	2.1101	-0.80%
2006-07-11	0	0.249	0.249	0.250	0.248	0.250	9,901,937	2,470,129	0.2495	2.124	2.124	2.133	2.116	2.133	1,160,590	2.1283	0.40%
2006-07-10	0	0.248	0.248	0.249	0.242	0.255	9,656,786	2,400,355	0.2486	2.116	2.116	2.124	2.065	2.176	1,131,857	2.1207	2.06%
2006-07-07	0	0.243	0.242	0.245	0.240	0.245	6,018,034	1,458,802	0.2424	2.073	2.065	2.090	2.048	2.090	705,364	2.0682	0.00%
2006-07-06	0	0.243	0.242	0.244	0.240	0.244	8,403,262	2,025,530	0.2410	2.073	2.065	2.082	2.048	2.082	984,933	2.0565	0.83%
2006-07-05	0	0.241	0.242	0.243	0.240	0.250	15,917,942	3,877,206	0.2436	2.056	2.065	2.073	2.048	2.133	1,865,717	2.0781	-3.21%
2006-07-04	0	0.249	0.249	0.250	0.248	0.250	4,291,539	1,067,928	0.2488	2.124	2.124	2.133	2.116	2.133	503,004	2.1231	-0.40%
2006-07-03	0	0.250	0.249	0.250	0.248	0.255	9,945,221	2,477,623	0.2491	2.133	2.124	2.133	2.116	2.176	1,165,664	2.1255	-1.96%
2006-06-30	0	0.255	0.250	0.255	0.249	0.255	18,116,264	4,562,311	0.2518	2.176	2.133	2.176	2.124	2.176	2,123,379	2.1486	0.00%
2006-06-29	0	0.255	0.249	0.255	0.249	0.255	11,565,220	2,894,198	0.2503	2.176	2.124	2.176	2.124	2.176	1,355,541	2.1351	2.00%
2006-06-28	0	0.250	0.248	0.250	0.248	0.255	9,522,611	2,373,260	0.2492	2.133	2.116	2.133	2.116	2.176	1,116,130	2.1263	-1.96%
2006-06-27	0	0.255	0.250	0.255	0.244	0.255	20,062,996	5,001,343	0.2493	2.176	2.133	2.176	2.082	2.176	2,351,552	2.1268	4.51%
2006-06-26	0	0.244	0.244	0.245	0.242	0.247	7,417,754	1,814,376	0.2446	2.082	2.082	2.090	2.065	2.107	869,423	2.0869	0.41%
2006-06-23	0	0.243	0.242	0.243	0.241	0.246	8,284,698	2,014,884	0.2432	2.073	2.065	2.073	2.056	2.099	971,036	2.0750	-0.82%
2006-06-22	0	0.245	0.244	0.245	0.243	0.247	7,541,774	1,851,346	0.2455	2.090	2.082	2.090	2.073	2.107	883,959	2.0944	1.66%
2006-06-21	0	0.241	0.240	0.242	0.240	0.242	7,525,308	1,814,410	0.2411	2.056	2.048	2.065	2.048	2.065	882,029	2.0571	-0.41%
2006-06-20	0	0.242	0.240	0.243	0.240	0.245	5,552,088	1,347,010	0.2426	2.065	2.048	2.073	2.048	2.090	650,751	2.0699	-0.82%
2006-06-19	0	0.244	0.244	0.245	0.242	0.249	11,014,653	2,707,688	0.2458	2.082	2.082	2.090	2.065	2.124	1,291,010	2.0973	-0.81%
2006-06-16	0	0.246	0.245	0.246	0.238	0.248	28,762,618	6,981,090	0.2427	2.099	2.090	2.099	2.031	2.116	3,371,221	2.0708	6.03%
2006-06-15	0	0.232	0.230	0.232	0.229	0.232	5,497,753	1,266,686	0.2304	1.979	1.962	1.979	1.954	1.979	644,383	1.9657	0.87%
2006-06-14	0	0.230	0.230	0.231	0.225	0.232	5,622,281	1,290,303	0.2295	1.962	1.962	1.971	1.920	1.979	658,979	1.9580	0.00%
2006-06-13	0	0.230	0.229	0.230	0.229	0.235	14,737,231	3,387,667	0.2299	1.962	1.954	1.962	1.954	2.005	1,727,327	1.9612	-1.29%
2006-06-12	0	0.233	0.233	0.234	0.228	0.238	5,867,833	1,362,653	0.2322	1.988	1.988	1.996	1.945	2.031	687,759	1.9813	0.87%
2006-06-09	0	0.231	0.231	0.232	0.228	0.233	7,204,178	1,662,160	0.2307	1.971	1.971	1.979	1.945	1.988	844,390	1.9685	-0.43%
2006-06-08	0	0.232	0.230	0.232	0.227	0.237	23,294,047	5,336,706	0.2291	1.979	1.962	1.979	1.937	2.022	2,730,258	1.9547	-2.11%
2006-06-07	0	0.237	0.236	0.237	0.236	0.240	8,433,193	2,004,575	0.2377	2.022	2.014	2.022	2.014	2.048	988,441	2.0280	-0.42%
2006-06-06	0	0.238	0.237	0.238	0.236	0.244	8,423,878	2,007,202	0.2383	2.031	2.022	2.031	2.014	2.082	987,349	2.0329	-1.65%
2006-06-05	0	0.242	0.242	0.243	0.241	0.247	12,514,411	3,049,320	0.2437	2.065	2.065	2.073	2.056	2.107	1,466,794	2.0789	-0.82%
2006-06-02	0	0.244	0.243	0.245	0.243	0.247	9,889,590	2,418,989	0.2446	2.082	2.073	2.090	2.073	2.107	1,159,143	2.0869	0.41%
2006-06-01	0	0.243	0.243	0.244	0.242	0.255	24,739,007	6,142,717	0.2483	2.073	2.073	2.082	2.065	2.176	2,899,620	2.1185	-4.71%
2006-05-30	0	0.255	0.250	0.255	0.241	0.255	32,929,841	8,130,355	0.2469	2.176	2.133	2.176	2.056	2.176	3,859,654	2.1065	5.81%
2006-05-29	0	0.241	0.240	0.242	0.228	0.245	17,672,248	4,212,161	0.2383	2.056	2.048	2.065	1.945	2.090	2,071,336	2.0335	3.43%
2006-05-26	0	0.233	0.231	0.233	0.230	0.236	10,225,535	2,376,092	0.2324	1.988	1.971	1.988	1.962	2.014	1,198,519	1.9825	1.75%
2006-05-25	0	0.229	0.228	0.230	0.227	0.233	24,031,555	5,533,516	0.2303	1.954	1.945	1.962	1.937	1.988	2,816,700	1.9645	-1.29%
2006-05-24	0	0.232	0.232	0.233	0.232	0.238	12,129,399	2,849,032	0.2349	1.979	1.979	1.988	1.979	2.031	1,421,668	2.0040	-1.69%
2006-05-23	0	0.236	0.234	0.236	0.229	0.240	47,002,451	10,979,993	0.2336	2.014	1.996	2.014	1.954	2.048	5,509,083	1.9931	3.06%
2006-05-22	0	0.229	0.229	0.230	0.227	0.250	54,480,617	12,900,317	0.2368	1.954	1.954	1.962	1.937	2.133	6,385,587	2.0202	-8.40%
2006-05-19	0	0.250	0.249	0.250	0.248	0.255	31,859,393	7,965,865	0.2500	2.133	2.124	2.133	2.116	2.176	3,734,189	2.1332	0.00%
2006-05-18	0	0.250	0.249	0.250	0.248	0.255	51,623,132	12,933,042	0.2505	2.133	2.124	2.133	2.116	2.176	6,050,665	2.1375	-3.85%
2006-05-17	0	0.260	0.255	0.260	0.255	0.265	48,485,285	12,631,659	0.2605	2.218	2.176	2.218	2.176	2.261	5,682,883	2.2228	1.96%
2006-05-16	0	0.255	0.250	0.255	0.248	0.265	68,044,176	17,207,414	0.2529	2.176	2.133	2.176	2.116	2.261	7,975,350	2.1576	-1.92%
2006-05-15	0	0.260	0.255	0.260	0.250	0.265	45,841,658	11,763,195	0.2566	2.218	2.176	2.218	2.133	2.261	5,373,028	2.1893	0.00%
2006-05-12	0	0.260	0.260	0.265	0.260	0.270	27,732,662	7,323,526	0.2641	2.218	2.218	2.261	2.218	2.304	3,250,501	2.2530	-3.70%
2006-05-11	0	0.270	0.265	0.270	0.265	0.275	18,655,113	5,033,075	0.2698	2.304	2.261	2.304	2.261	2.346	2,186,536	2.3018	0.00%
2006-05-10	0	0.270	0.270	0.275	0.265	0.275	34,048,114	9,191,292	0.2700	2.304	2.304	2.346	2.261	2.346	3,990,725	2.3032	-1.82%
2006-05-09	0	0.275	0.270	0.275	0.270	0.280	38,749,170	10,593,625	0.2734	2.346	2.304	2.346	2.304	2.389	4,541,729	2.3325	1.85%
2006-05-08	0	0.270	0.275	0.280	0.270	0.285	51,198,547	14,138,726	0.2762	2.304	2.346	2.389	2.304	2.432	6,000,901	2.3561	-5.26%
2006-05-04	0	0.285	0.280	0.285	0.280	0.290	26,240,338	7,480,165	0.2851	2.432	2.389	2.432	2.389	2.474	3,075,588	2.4321	0.00%
2006-05-03	0	0.285	0.285	0.290	0.275	0.295	81,088,906	23,170,466	0.2857	2.432	2.432	2.474	2.346	2.517	9,504,302	2.4379	3.64%
2006-05-02	0	0.275	0.270	0.275	0.270	0.275	20,225,011	5,474,111	0.2707	2.346	2.304	2.346	2.304	2.346	2,370,541	2.3092	1.85%
2006-04-28	0	0.270	0.265	0.270	0.260	0.270	31,213,052	8,329,211	0.2669	2.304	2.261	2.304	2.218	2.304	3,658,432	2.2767	0.00%
2006-04-27	0	0.270	0.270	0.275	0.270	0.280	79,962,569	21,982,885	0.2749	2.304	2.304	2.346	2.304	2.389	9,372,286	2.3455	0.00%
2006-04-26	0	0.270	0.265	0.270	0.255	0.280	93,640,006	25,190,731	0.2690	2.304	2.261	2.304	2.176	2.389	10,975,397	2.2952	3.85%
2006-04-25	0	0.260	0.260	0.265	0.248	0.295	321,299,835	84,147,342	0.2619	2.218	2.218	2.261	2.116	2.517	37,659,044	2.2345	-11.86%
2006-04-24	0	0.295	0.295	0.300	0.295	0.325	177,319,501	53,889,098	0.3039	2.517	2.517	2.560	2.517	2.773	20,783,338	2.5929	-7.81%
2006-04-21	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2006-04-19	0	0.320	0.320	0.325	0.315	0.345	274,260,654	91,079,360	0.3321	2.730	2.730	2.773	2.688	2.943	32,145,656	2.8333	0.00%
2006-04-18	0	0.320	0.315	0.320	0.315	0.330	62,613,948	20,011,536	0.3196	2.730	2.688	2.730	2.688	2.815	7,338,882	2.7268	-1.54%
2006-04-13	0	0.325	0.325	0.330	0.320	0.335	96,024,696	31,512,130	0.3282	2.773	2.773	2.815	2.730	2.858	11,254,902	2.7999	0.00%
2006-04-12	0	0.325	0.320	0.325	0.310	0.340	345,982,054	113,125,246	0.3270	2.773	2.730	2.773	2.645	2.901	40,552,008	2.7896	1.56%
2006-04-11	0	0.320	0.315	0.320	0.285	0.325	309,740,699	95,442,272	0.3081	2.730	2.688	2.730	2.432	2.773	36,304,216	2.6290	10.34%
2006-04-10	0	0.290	0.290	0.295	0.280	0.300	89,446,511	25,942,500	0.2900	2.474	2.474	2.517	2.389	2.560	10,483,884	2.4745	1.75%
2006-04-07	0	0.285	0.280	0.285	0.280	0.295	56,410,699	16,180,610	0.2868	2.432	2.389	2.432	2.389	2.517	6,611,809	2.4472	1.79%
2006-04-06	0	0.280	0.280	0.285	0.280	0.290	34,578,288	9,840,159	0.2846	2.389	2.389	2.432	2.389	2.474	4,052,866	2.4280	-1.75%
2006-04-04	0	0.285	0.280	0.285	0.280	0.295	21,671,109	6,115,969	0.2822	2.432	2.389	2.432	2.389	2.517	2,540,036	2.4078	-1.72%
2006-04-03	0	0.290	0.285	0.290	0.280	0.290	32,238,794	9,156,374	0.2840	2.474	2.432	2.474	2.389	2.474	3,778,658	2.4232	3.57%
2006-03-31	0	0.280	0.275	0.280	0.275	0.290	20,739,511	5,862,945	0.2827	2.389	2.346	2.389	2.346	2.474	2,430,845	2.4119	-3.45%
2006-03-30	0	0.290	0.290	0.295	0.285	0.300	38,297,459	11,152,970	0.2912	2.474	2.474	2.517	2.432	2.560	4,488,784	2.4846	0.00%
2006-03-29	0	0.290	0.285	0.290	0.270	0.295	46,577,439	13,214,565	0.2837	2.474	2.432	2.474	2.304	2.517	5,459,268	2.4206	5.45%
2006-03-28	0	0.275	0.275	0.280	0.270	0.285	28,286,809	7,852,836	0.2776	2.346	2.346	2.389	2.304	2.432	3,315,452	2.3686	-1.79%
2006-03-27	0	0.280	0.275	0.280	0.270	0.285	42,130,443	11,685,843	0.2774	2.389	2.346	2.389	2.304	2.432	4,938,042	2.3665	3.70%
2006-03-24	0	0.270	0.270	0.275	0.270	0.285	39,449,293	10,799,379	0.2738	2.304	2.304	2.346	2.304	2.432	4,623,789	2.3356	-3.57%
2006-03-23	0	0.280	0.280	0.285	0.275	0.285	28,636,107	8,007,325	0.2796	2.389	2.389	2.432	2.346	2.432	3,356,393	2.3857	1.82%
2006-03-22	0	0.275	0.270	0.275	0.270	0.290	98,385,666	27,612,430	0.2807	2.346	2.304	2.346	2.304	2.474	11,531,628	2.3945	-5.17%
2006-03-21	0	0.290	0.285	0.290	0.280	0.295	52,786,501	15,172,879	0.2874	2.474	2.432	2.474	2.389	2.517	6,187,022	2.4524	-1.69%
2006-03-20	0	0.295	0.290	0.300	0.290	0.305	55,665,890	16,675,028	0.2996	2.517	2.474	2.560	2.474	2.602	6,524,511	2.5558	-1.67%
2006-03-17	0	0.300	0.295	0.300	0.295	0.305	86,821,353	26,235,879	0.3022	2.560	2.517	2.560	2.517	2.602	10,176,193	2.5782	-1.64%
2006-03-16	0	0.305	0.300	0.305	0.285	0.305	117,322,632	34,801,112	0.2966	2.602	2.560	2.602	2.432	2.602	13,751,200	2.5308	3.39%
2006-03-15	0	0.295	0.290	0.295	0.285	0.295	39,159,712	11,367,089	0.2903	2.517	2.474	2.517	2.432	2.517	4,589,848	2.4766	1.72%
2006-03-14	0	0.290	0.285	0.290	0.285	0.295	72,647,646	21,061,667	0.2899	2.474	2.432	2.474	2.432	2.517	8,514,915	2.4735	0.00%
2006-03-13	0	0.290	0.290	0.295	0.290	0.300	87,850,366	25,940,264	0.2953	2.474	2.474	2.517	2.474	2.560	10,296,802	2.5193	-1.69%
2006-03-10	0	0.295	0.295	0.300	0.290	0.310	178,825,270	53,717,193	0.3004	2.517	2.517	2.560	2.474	2.645	20,959,826	2.5629	-3.28%
2006-03-09	0	0.305	0.305	0.310	0.285	0.310	358,846,554	106,608,558	0.2971	2.602	2.602	2.645	2.432	2.645	42,059,836	2.5347	8.93%
2006-03-08	0	0.280	0.280	0.285	0.265	0.290	229,962,804	64,089,540	0.2787	2.389	2.389	2.432	2.261	2.474	26,953,576	2.3778	3.70%
2006-03-07	0	0.270	0.265	0.270	0.260	0.285	156,084,656	42,293,762	0.2710	2.304	2.261	2.304	2.218	2.432	18,294,435	2.3118	-3.57%
2006-03-06	0	0.280	0.275	0.280	0.255	0.285	361,602,707	99,226,777	0.2744	2.389	2.346	2.389	2.176	2.432	42,382,880	2.3412	7.69%
2006-03-03	0	0.260	0.255	0.260	0.255	0.260	47,594,058	12,248,983	0.2574	2.218	2.176	2.218	2.176	2.218	5,578,424	2.1958	0.00%
2006-03-02	0	0.260	0.255	0.260	0.249	0.265	154,756,505	39,983,724	0.2584	2.218	2.176	2.218	2.124	2.261	18,138,765	2.2043	4.84%
2006-03-01	0	0.248	0.248	0.249	0.246	0.260	126,230,150	31,807,956	0.2520	2.116	2.116	2.124	2.099	2.218	14,795,236	2.1499	-4.62%
2006-02-28	0	0.260	0.255	0.260	0.242	0.260	195,244,487	49,940,578	0.2558	2.218	2.176	2.218	2.065	2.218	22,884,297	2.1823	5.69%
2006-02-27	0	0.246	0.246	0.247	0.238	0.255	78,074,224	19,286,347	0.2470	2.099	2.099	2.107	2.031	2.176	9,150,956	2.1076	1.65%
2006-02-24	0	0.242	0.241	0.242	0.237	0.260	192,637,248	46,905,611	0.2435	2.065	2.056	2.065	2.022	2.218	22,578,706	2.0774	-6.92%
2006-02-23	0	0.260	0.255	0.260	0.222	0.270	540,349,942	136,121,272	0.2519	2.218	2.176	2.218	1.894	2.304	63,333,560	2.1493	17.65%
2006-02-22	0	0.221	0.220	0.221	0.219	0.222	18,179,711	4,009,958	0.2206	1.886	1.877	1.886	1.868	1.894	2,130,815	1.8819	0.91%
2006-02-21	0	0.219	0.219	0.221	0.218	0.225	45,614,671	10,102,313	0.2215	1.868	1.868	1.886	1.860	1.920	5,346,423	1.8895	0.46%
2006-02-20	0	0.218	0.218	0.219	0.217	0.222	43,777,230	9,580,065	0.2188	1.860	1.860	1.868	1.851	1.894	5,131,060	1.8671	-1.80%
2006-02-17	0	0.222	0.222	0.223	0.222	0.225	27,761,514	6,176,425	0.2225	1.894	1.894	1.903	1.894	1.920	3,253,883	1.8982	-0.89%
2006-02-16	0	0.224	0.224	0.225	0.223	0.226	31,750,253	7,132,556	0.2246	1.911	1.911	1.920	1.903	1.928	3,721,397	1.9166	0.45%
2006-02-15	0	0.223	0.223	0.224	0.220	0.235	121,296,269	27,387,365	0.2258	1.903	1.903	1.911	1.877	2.005	14,216,943	1.9264	-4.29%
2006-02-14	0	0.233	0.232	0.233	0.229	0.237	48,262,611	11,285,885	0.2338	1.988	1.979	1.988	1.954	2.022	5,656,784	1.9951	1.30%
2006-02-13	0	0.230	0.229	0.230	0.228	0.245	113,591,145	26,659,263	0.2347	1.962	1.954	1.962	1.945	2.090	13,313,838	2.0024	-6.12%
2006-02-10	0	0.245	0.244	0.245	0.242	0.247	43,165,011	10,541,076	0.2442	2.090	2.082	2.090	2.065	2.107	5,059,302	2.0835	0.82%
2006-02-09	0	0.243	0.243	0.244	0.240	0.260	169,498,819	41,705,859	0.2461	2.073	2.073	2.082	2.048	2.218	19,866,688	2.0993	-2.80%
2006-02-08	0	0.250	0.249	0.250	0.249	0.260	113,808,767	28,748,829	0.2526	2.133	2.124	2.133	2.124	2.218	13,339,345	2.1552	-3.85%
2006-02-07	0	0.260	0.255	0.260	0.245	0.270	359,550,857	92,909,633	0.2584	2.218	2.176	2.218	2.090	2.304	42,142,386	2.2047	5.69%
2006-02-06	0	0.246	0.246	0.247	0.239	0.249	153,123,939	37,575,085	0.2454	2.099	2.099	2.107	2.039	2.124	17,947,414	2.0936	0.41%
2006-02-03	0	0.245	0.245	0.246	0.241	0.255	484,031,655	120,103,962	0.2481	2.090	2.090	2.099	2.056	2.176	56,732,583	2.1170	-3.92%
2006-02-02	0	0.255	0.250	0.255	0.227	0.260	570,066,375	138,664,973	0.2432	2.176	2.133	2.176	1.937	2.218	66,816,576	2.0753	12.83%
2006-02-01	0	0.226	0.225	0.226	0.217	0.227	97,550,108	21,821,514	0.2237	1.928	1.920	1.928	1.851	1.937	11,433,693	1.9085	4.15%
2006-01-27	0	0.217	0.217	0.218	0.216	0.222	39,345,611	8,604,363	0.2187	1.851	1.851	1.860	1.843	1.894	4,611,637	1.8658	0.00%
2006-01-26	0	0.217	0.216	0.217	0.215	0.220	22,747,857	4,918,860	0.2162	1.851	1.843	1.851	1.834	1.877	2,666,240	1.8449	-0.46%
2006-01-25	0	0.218	0.218	0.219	0.217	0.223	53,587,763	11,811,785	0.2204	1.860	1.860	1.868	1.851	1.903	6,280,937	1.8806	0.93%
2006-01-24	0	0.216	0.216	0.217	0.211	0.221	36,513,179	7,916,720	0.2168	1.843	1.843	1.851	1.800	1.886	4,279,652	1.8499	2.37%
2006-01-23	0	0.211	0.210	0.211	0.208	0.212	19,810,600	4,164,936	0.2102	1.800	1.792	1.800	1.775	1.809	2,321,969	1.7937	-0.94%
2006-01-20	0	0.213	0.213	0.214	0.211	0.219	29,952,713	6,416,842	0.2142	1.817	1.817	1.826	1.800	1.868	3,510,710	1.8278	-1.39%
2006-01-19	0	0.216	0.216	0.217	0.214	0.219	26,390,764	5,709,141	0.2163	1.843	1.843	1.851	1.826	1.868	3,093,220	1.8457	1.41%
2006-01-18	0	0.213	0.212	0.213	0.209	0.216	46,251,328	9,828,367	0.2125	1.817	1.809	1.817	1.783	1.843	5,421,045	1.8130	-0.47%
2006-01-17	0	0.214	0.214	0.215	0.211	0.226	119,182,964	26,010,232	0.2182	1.826	1.826	1.834	1.800	1.928	13,969,246	1.8620	-2.28%
2006-01-16	0	0.219	0.219	0.220	0.217	0.222	29,027,231	6,389,778	0.2201	1.868	1.868	1.877	1.851	1.894	3,402,236	1.8781	0.00%
2006-01-13	0	0.219	0.219	0.220	0.217	0.223	59,852,661	13,190,736	0.2204	1.868	1.868	1.877	1.851	1.903	7,015,235	1.8803	0.92%
2006-01-12	0	0.217	0.215	0.217	0.214	0.220	35,679,359	7,705,116	0.2160	1.851	1.834	1.851	1.826	1.877	4,181,921	1.8425	1.40%
2006-01-11	0	0.214	0.215	0.216	0.210	0.218	56,862,218	12,155,935	0.2138	1.826	1.834	1.843	1.792	1.860	6,664,730	1.8239	0.47%
2006-01-10	0	0.213	0.213	0.214	0.212	0.228	112,752,369	24,782,976	0.2198	1.817	1.817	1.826	1.809	1.945	13,215,526	1.8753	-5.33%
2006-01-09	0	0.225	0.224	0.225	0.223	0.235	125,902,502	28,612,480	0.2273	1.920	1.911	1.920	1.903	2.005	14,756,833	1.9389	-2.17%
2006-01-06	0	0.230	0.230	0.231	0.223	0.236	217,239,030	50,210,317	0.2311	1.962	1.962	1.971	1.903	2.014	25,462,242	1.9720	1.77%
2006-01-05	0	0.226	0.226	0.227	0.218	0.229	85,617,305	19,216,922	0.2245	1.928	1.928	1.937	1.860	1.954	10,035,069	1.9150	2.73%
2006-01-04	0	0.220	0.219	0.220	0.217	0.228	81,186,000	17,910,630	0.2206	1.877	1.868	1.877	1.851	1.945	9,515,682	1.8822	-1.79%
2006-01-03	0	0.224	0.224	0.225	0.223	0.235	200,163,705	45,770,154	0.2287	1.911	1.911	1.920	1.903	2.005	23,460,870	1.9509	0.45%
2005-12-30	0	0.223	0.222	0.223	0.215	0.226	123,697,760	27,442,285	0.2218	1.903	1.894	1.903	1.834	1.928	14,498,418	1.8928	3.24%
2005-12-29	0	0.216	0.216	0.217	0.211	0.226	145,219,921	31,836,258	0.2192	1.843	1.843	1.851	1.800	1.928	17,020,997	1.8704	2.86%
2005-12-28	0	0.210	0.208	0.209	0.206	0.211	26,882,427	5,623,882	0.2092	1.792	1.775	1.783	1.758	1.800	3,150,847	1.7849	0.00%
2005-12-23	0	0.210	0.209	0.210	0.201	0.214	70,705,416	14,817,072	0.2096	1.792	1.783	1.792	1.715	1.826	8,287,270	1.7879	2.94%
2005-12-22	0	0.204	0.204	0.205	0.204	0.208	29,632,377	6,092,963	0.2056	1.740	1.740	1.749	1.740	1.775	3,473,164	1.7543	0.00%
2005-12-21	0	0.204	0.204	0.205	0.204	0.210	23,998,092	4,935,617	0.2057	1.740	1.740	1.749	1.740	1.792	2,812,778	1.7547	-1.45%
2005-12-20	0	0.207	0.206	0.207	0.204	0.212	40,565,779	8,489,213	0.2093	1.766	1.758	1.766	1.740	1.809	4,754,651	1.7855	1.47%
2005-12-19	0	0.204	0.203	0.204	0.203	0.208	20,397,831	4,172,091	0.2045	1.740	1.732	1.740	1.732	1.775	2,390,797	1.7451	-0.49%
2005-12-16	0	0.205	0.204	0.205	0.201	0.210	29,224,122	5,986,154	0.2048	1.749	1.740	1.749	1.715	1.792	3,425,313	1.7476	-0.97%
2005-12-15	0	0.207	0.207	0.208	0.206	0.215	23,568,118	4,947,624	0.2099	1.766	1.766	1.775	1.758	1.834	2,762,382	1.7911	-2.36%
2005-12-14	0	0.212	0.211	0.212	0.202	0.217	59,701,055	12,563,574	0.2104	1.809	1.800	1.809	1.723	1.851	6,997,466	1.7954	3.41%
2005-12-13	0	0.205	0.205	0.206	0.201	0.210	46,265,529	9,489,148	0.2051	1.749	1.749	1.758	1.715	1.792	5,422,709	1.7499	0.99%
2005-12-12	0	0.203	0.202	0.203	0.202	0.213	65,562,970	13,592,878	0.2073	1.732	1.723	1.732	1.723	1.817	7,684,532	1.7689	-2.40%
2005-12-09	0	0.208	0.207	0.208	0.205	0.225	112,087,412	24,169,723	0.2156	1.775	1.766	1.775	1.749	1.920	13,137,588	1.8397	-6.31%
2005-12-08	0	0.222	0.222	0.223	0.213	0.232	190,469,058	42,735,052	0.2244	1.894	1.894	1.903	1.817	1.979	22,324,576	1.9143	-3.06%
2005-12-07	0	0.229	0.229	0.230	0.227	0.237	157,328,535	36,654,054	0.2330	1.954	1.954	1.962	1.937	2.022	18,440,228	1.9877	0.00%
2005-12-06	0	0.229	0.228	0.229	0.224	0.235	141,780,886	32,471,932	0.2290	1.954	1.945	1.954	1.911	2.005	16,617,913	1.9540	1.33%
2005-12-05	0	0.226	0.225	0.226	0.224	0.237	161,041,660	36,974,741	0.2296	1.928	1.920	1.928	1.911	2.022	18,875,438	1.9589	-3.00%
2005-12-02	0	0.233	0.233	0.234	0.217	0.240	300,604,168	69,452,881	0.2310	1.988	1.988	1.996	1.851	2.048	35,233,338	1.9712	4.95%
2005-12-01	0	0.222	0.222	0.223	0.218	0.233	275,237,440	62,086,589	0.2256	1.894	1.894	1.903	1.860	1.988	32,260,144	1.9246	1.83%
2005-11-30	0	0.218	0.216	0.217	0.197	0.231	548,688,039	120,097,783	0.2189	1.860	1.843	1.851	1.681	1.971	64,310,855	1.8675	9.55%
2005-11-29	0	0.199	0.199	0.200	0.191	0.210	204,517,732	41,258,253	0.2017	1.698	1.698	1.706	1.630	1.792	23,971,199	1.7212	0.00%
2005-11-28	0	0.199	0.200	0.201	0.198	0.238	302,299,364	64,913,801	0.2147	1.698	1.706	1.715	1.689	2.031	35,432,029	1.8321	-13.85%
2005-11-25	0	0.231	0.230	0.231	0.220	0.248	597,096,407	141,053,201	0.2362	1.971	1.962	1.971	1.877	2.116	69,984,723	2.0155	-1.70%
2005-11-24	0	0.235	0.233	0.235	0.175	0.236	685,465,763	138,280,247	0.2017	2.005	1.988	2.005	1.493	2.014	80,342,355	1.7211	34.29%
2005-11-23	0	0.175	0.176	0.177	0.168	0.192	302,493,270	54,589,686	0.1805	1.493	1.502	1.510	1.433	1.638	35,454,756	1.5397	26.81%
2005-11-22	1	-	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2005-11-16	0	0.138	0.137	0.138	0.135	0.143	5,404,399	744,057	0.1377	1.177	1.169	1.177	1.152	1.220	633,441	1.1746	-2.82%
2005-11-15	0	0.142	0.141	0.142	0.138	0.144	18,340,183	2,579,342	0.1406	1.212	1.203	1.212	1.177	1.229	2,149,624	1.1999	1.43%
2005-11-14	0	0.140	0.140	0.141	0.138	0.148	12,723,496	1,790,281	0.1407	1.194	1.194	1.203	1.177	1.263	1,491,301	1.2005	-4.11%
2005-11-11	0	0.146	0.145	0.147	0.145	0.151	100,985,846	15,018,686	0.1487	1.246	1.237	1.254	1.237	1.288	11,836,391	1.2689	2.10%
2005-11-10	0	0.143	0.141	0.143	0.133	0.144	56,513,678	7,863,423	0.1391	1.220	1.203	1.220	1.135	1.229	6,623,879	1.1871	9.16%
2005-11-09	0	0.131	0.131	0.132	0.126	0.133	8,851,566	1,159,678	0.1310	1.118	1.118	1.126	1.075	1.135	1,037,478	1.1178	2.34%
2005-11-08	0	0.128	0.128	0.129	0.125	0.128	7,064,626	896,317	0.1269	1.092	1.092	1.101	1.066	1.092	828,034	1.0825	2.40%
2005-11-07	0	0.125	0.124	0.125	0.123	0.125	5,750,000	713,510	0.1241	1.066	1.058	1.066	1.049	1.066	673,948	1.0587	-1.57%
2005-11-04	0	0.127	0.125	0.127	0.124	0.128	4,253,055	540,607	0.1271	1.084	1.066	1.084	1.058	1.092	498,494	1.0845	2.42%
2005-11-03	0	0.124	0.123	0.124	0.124	0.128	3,512,088	439,041	0.1250	1.058	1.049	1.058	1.058	1.092	411,646	1.0665	-2.36%
2005-11-02	0	0.127	0.126	0.127	0.123	0.127	6,983,665	873,838	0.1251	1.084	1.075	1.084	1.049	1.084	818,544	1.0676	3.25%
2005-11-01	0	0.123	0.122	0.123	0.120	0.126	5,491,044	674,871	0.1229	1.049	1.041	1.049	1.024	1.075	643,597	1.0486	1.65%
2005-10-31	0	0.121	0.120	0.121	0.118	0.121	5,599,791	674,847	0.1205	1.032	1.024	1.032	1.007	1.032	656,343	1.0282	2.54%
2005-10-28	0	0.118	0.117	0.119	0.115	0.120	4,960,572	582,643	0.1175	1.007	0.998	1.015	0.981	1.024	581,421	1.0021	-0.84%
2005-10-27	0	0.119	0.119	0.122	0.119	0.122	3,066,188	370,952	0.1210	1.015	1.015	1.041	1.015	1.041	359,383	1.0322	-1.65%
2005-10-26	0	0.121	0.121	0.122	0.119	0.121	8,593,838	1,034,201	0.1203	1.032	1.032	1.041	1.015	1.032	1,007,270	1.0267	-0.82%
2005-10-25	0	0.122	0.122	0.123	0.120	0.124	7,781,305	946,060	0.1216	1.041	1.041	1.049	1.024	1.058	912,034	1.0373	1.67%
2005-10-24	0	0.120	0.120	0.122	0.117	0.123	6,748,593	807,419	0.1196	1.024	1.024	1.041	0.998	1.049	790,992	1.0208	0.84%
2005-10-21	0	0.119	0.118	0.120	0.116	0.123	6,719,310	804,816	0.1198	1.015	1.007	1.024	0.990	1.049	787,560	1.0219	-2.46%
2005-10-20	0	0.122	0.122	0.124	0.121	0.127	4,535,220	558,218	0.1231	1.041	1.041	1.058	1.032	1.084	531,566	1.0501	0.00%
2005-10-19	0	0.122	0.122	0.123	0.120	0.127	8,738,093	1,067,635	0.1222	1.041	1.041	1.049	1.024	1.084	1,024,178	1.0424	-1.61%
2005-10-18	0	0.124	0.124	0.127	0.124	0.127	854,568	107,051	0.1253	1.058	1.058	1.084	1.058	1.084	100,163	1.0688	0.00%
2005-10-17	0	0.124	0.123	0.124	0.124	0.128	5,400,000	676,010	0.1252	1.058	1.049	1.058	1.058	1.092	632,925	1.0681	-1.59%
2005-10-14	0	0.126	0.126	0.127	0.125	0.130	5,597,408	707,849	0.1265	1.075	1.075	1.084	1.066	1.109	656,063	1.0789	-1.56%
2005-10-13	0	0.128	0.128	0.129	0.127	0.129	2,360,876	300,695	0.1274	1.092	1.092	1.101	1.084	1.101	276,715	1.0867	0.79%
2005-10-12	0	0.127	0.127	0.128	0.126	0.132	6,142,920	786,189	0.1280	1.084	1.084	1.092	1.075	1.126	720,002	1.0919	0.00%
2005-10-10	0	0.127	0.127	0.128	0.127	0.131	4,828,720	622,666	0.1290	1.084	1.084	1.092	1.084	1.118	565,967	1.1002	0.79%
2005-10-07	0	0.126	0.125	0.129	0.125	0.130	6,635,221	849,167	0.1280	1.075	1.066	1.101	1.066	1.109	777,704	1.0919	-2.33%
2005-10-06	0	0.129	0.128	0.130	0.127	0.132	10,478,541	1,358,671	0.1297	1.101	1.092	1.109	1.084	1.126	1,228,173	1.1063	-3.01%
2005-10-05	0	0.133	0.133	0.134	0.133	0.138	10,543,916	1,420,809	0.1348	1.135	1.135	1.143	1.135	1.177	1,235,836	1.1497	-2.92%
2005-10-04	0	0.137	0.137	0.138	0.130	0.137	17,372,489	2,315,013	0.1333	1.169	1.169	1.177	1.109	1.169	2,036,202	1.1369	6.20%
2005-10-03	0	0.129	0.128	0.129	0.128	0.129	4,860,522	623,124	0.1282	1.101	1.092	1.101	1.092	1.101	569,694	1.0938	0.78%
2005-09-30	0	0.128	0.127	0.128	0.125	0.129	4,885,442	621,368	0.1272	1.092	1.084	1.092	1.066	1.101	572,615	1.0851	1.59%
2005-09-29	0	0.126	0.126	0.127	0.123	0.126	3,787,319	474,918	0.1254	1.075	1.075	1.084	1.049	1.075	443,906	1.0699	1.61%
2005-09-28	0	0.124	0.123	0.124	0.122	0.126	9,625,054	1,194,622	0.1241	1.058	1.049	1.058	1.041	1.075	1,128,137	1.0589	0.81%
2005-09-27	0	0.123	0.123	0.124	0.122	0.126	23,245,221	2,883,688	0.1241	1.049	1.049	1.058	1.041	1.075	2,724,535	1.0584	-1.60%
2005-09-26	0	0.125	0.123	0.125	0.122	0.128	30,844,000	3,843,430	0.1246	1.066	1.049	1.066	1.041	1.092	3,615,176	1.0631	-5.30%
2005-09-23	0	0.132	0.131	0.132	0.130	0.132	13,110,443	1,719,008	0.1311	1.126	1.118	1.126	1.109	1.126	1,536,654	1.1187	0.76%
2005-09-22	0	0.131	0.130	0.132	0.130	0.134	11,607,052	1,530,407	0.1319	1.118	1.109	1.126	1.109	1.143	1,360,444	1.1249	-1.50%
2005-09-21	0	0.133	0.130	0.131	0.130	0.133	8,375,220	1,097,523	0.1310	1.135	1.109	1.118	1.109	1.135	981,646	1.1180	1.53%
2005-09-20	0	0.131	0.130	0.131	0.130	0.136	21,748,484	2,865,663	0.1318	1.118	1.109	1.118	1.109	1.160	2,549,105	1.1242	-2.96%
2005-09-16	0	0.135	0.135	0.136	0.135	0.142	11,697,819	1,622,056	0.1387	1.152	1.152	1.160	1.152	1.212	1,371,083	1.1830	-1.46%
2005-09-15	0	0.137	0.137	0.138	0.135	0.138	7,223,052	985,091	0.1364	1.169	1.169	1.177	1.152	1.177	846,602	1.1636	1.48%
2005-09-14	0	0.135	0.134	0.135	0.134	0.136	7,556,264	1,020,028	0.1350	1.152	1.143	1.152	1.143	1.160	885,658	1.1517	0.00%
2005-09-13	0	0.135	0.135	0.136	0.135	0.142	11,321,487	1,561,934	0.1380	1.152	1.152	1.160	1.152	1.212	1,326,974	1.1771	-1.46%
2005-09-12	0	0.137	0.136	0.137	0.132	0.139	14,259,493	1,932,433	0.1355	1.169	1.160	1.169	1.126	1.186	1,671,333	1.1562	3.01%
2005-09-09	0	0.133	0.132	0.134	0.129	0.134	31,285,220	4,127,590	0.1319	1.135	1.126	1.143	1.101	1.143	3,666,891	1.1256	1.53%
2005-09-08	0	0.131	0.130	0.132	0.129	0.137	31,623,093	4,188,994	0.1325	1.118	1.109	1.126	1.101	1.169	3,706,493	1.1302	-3.68%
2005-09-07	0	0.136	0.135	0.136	0.135	0.143	41,891,747	5,814,803	0.1388	1.160	1.152	1.160	1.152	1.220	4,910,065	1.1843	-3.55%
2005-09-06	0	0.141	0.140	0.142	0.139	0.149	38,425,975	5,482,270	0.1427	1.203	1.194	1.212	1.186	1.271	4,503,848	1.2172	-2.76%
2005-09-05	0	0.145	0.145	0.146	0.143	0.151	20,625,221	3,002,701	0.1456	1.237	1.237	1.246	1.220	1.288	2,417,449	1.2421	-2.68%
2005-09-02	0	0.149	0.149	0.150	0.140	0.160	60,983,941	9,206,305	0.1510	1.271	1.271	1.280	1.194	1.365	7,147,831	1.2880	-10.24%
2005-09-01	0	0.166	0.164	0.166	0.164	0.169	7,298,798	1,212,578	0.1661	1.416	1.399	1.416	1.399	1.442	855,481	1.4174	-1.19%
2005-08-31	0	0.168	0.166	0.168	0.164	0.169	6,163,133	1,022,196	0.1659	1.433	1.416	1.433	1.399	1.442	722,371	1.4151	1.82%
2005-08-30	0	0.165	0.165	0.167	0.160	0.170	9,410,522	1,559,468	0.1657	1.408	1.408	1.425	1.365	1.450	1,102,992	1.4139	-1.20%
2005-08-29	0	0.167	0.166	0.167	0.165	0.170	4,340,965	722,216	0.1664	1.425	1.416	1.425	1.408	1.450	508,798	1.4195	-1.18%
2005-08-26	0	0.169	0.169	0.170	0.166	0.170	9,066,527	1,515,668	0.1672	1.442	1.442	1.450	1.416	1.450	1,062,673	1.4263	1.81%
2005-08-25	0	0.166	0.166	0.169	0.166	0.169	6,039,874	1,010,615	0.1673	1.416	1.416	1.442	1.416	1.442	707,924	1.4276	-2.35%
2005-08-24	0	0.170	0.168	0.170	0.168	0.171	2,951,412	500,433	0.1696	1.450	1.433	1.450	1.433	1.459	345,930	1.4466	-1.16%
2005-08-23	0	0.172	0.170	0.172	0.168	0.174	4,847,879	833,260	0.1719	1.467	1.450	1.467	1.433	1.485	568,212	1.4665	-1.71%
2005-08-22	0	0.175	0.174	0.175	0.168	0.175	11,611,905	1,979,014	0.1704	1.493	1.485	1.493	1.433	1.493	1,361,013	1.4541	3.55%
2005-08-19	0	0.169	0.167	0.169	0.167	0.170	7,661,958	1,286,539	0.1679	1.442	1.425	1.442	1.425	1.450	898,046	1.4326	-0.59%
2005-08-18	0	0.170	0.169	0.170	0.169	0.173	8,269,111	1,412,110	0.1708	1.450	1.442	1.450	1.442	1.476	969,209	1.4570	-0.58%
2005-08-17	0	0.171	0.172	0.173	0.171	0.173	5,092,139	875,443	0.1719	1.459	1.467	1.476	1.459	1.476	596,842	1.4668	-0.58%
2005-08-16	0	0.172	0.171	0.172	0.170	0.172	8,604,018	1,468,283	0.1707	1.467	1.459	1.467	1.450	1.467	1,008,463	1.4560	0.00%
2005-08-15	0	0.172	0.172	0.173	0.170	0.172	8,724,979	1,491,292	0.1709	1.467	1.467	1.476	1.450	1.467	1,022,641	1.4583	0.58%
2005-08-12	0	0.171	0.171	0.172	0.171	0.173	6,090,756	1,045,813	0.1717	1.459	1.459	1.467	1.459	1.476	713,888	1.4650	-0.58%
2005-08-11	0	0.172	0.172	0.173	0.171	0.176	5,011,797	864,101	0.1724	1.467	1.467	1.476	1.459	1.502	587,425	1.4710	-1.15%
2005-08-10	0	0.174	0.173	0.174	0.172	0.174	3,880,205	669,654	0.1726	1.485	1.476	1.485	1.467	1.485	454,793	1.4724	1.16%
2005-08-09	0	0.172	0.172	0.174	0.172	0.175	5,101,250	885,074	0.1735	1.467	1.467	1.485	1.467	1.493	597,909	1.4803	-1.71%
2005-08-08	0	0.175	0.175	0.176	0.174	0.176	3,190,676	558,325	0.1750	1.493	1.493	1.502	1.485	1.502	373,974	1.4930	0.00%
2005-08-05	0	0.175	0.174	0.175	0.174	0.177	4,225,743	737,596	0.1745	1.493	1.485	1.493	1.485	1.510	495,293	1.4892	-1.13%
2005-08-04	0	0.177	0.174	0.177	0.173	0.177	14,744,220	2,587,569	0.1755	1.510	1.485	1.510	1.476	1.510	1,728,147	1.4973	1.14%
2005-08-03	0	0.175	0.174	0.175	0.172	0.177	12,372,476	2,151,693	0.1739	1.493	1.485	1.493	1.467	1.510	1,450,158	1.4838	1.16%
2005-08-02	0	0.173	0.172	0.174	0.173	0.177	6,729,601	1,169,218	0.1737	1.476	1.467	1.485	1.476	1.510	788,766	1.4823	0.58%
2005-08-01	0	0.172	0.171	0.172	0.171	0.175	8,649,812	1,489,133	0.1722	1.467	1.459	1.467	1.459	1.493	1,013,831	1.4688	-1.15%
2005-07-29	0	0.174	0.173	0.174	0.171	0.177	4,276,099	740,613	0.1732	1.485	1.476	1.485	1.459	1.510	501,195	1.4777	0.00%
2005-07-28	0	0.174	0.172	0.173	0.173	0.177	3,750,051	653,227	0.1742	1.485	1.467	1.476	1.476	1.510	439,538	1.4862	-1.69%
2005-07-27	0	0.177	0.174	0.177	0.174	0.178	4,975,091	878,235	0.1765	1.510	1.485	1.510	1.485	1.519	583,123	1.5061	0.57%
2005-07-26	0	0.176	0.175	0.176	0.170	0.177	18,031,853	3,149,223	0.1746	1.502	1.493	1.502	1.450	1.510	2,113,485	1.4901	3.53%
2005-07-25	0	0.170	0.168	0.170	0.168	0.175	17,128,000	2,914,470	0.1702	1.450	1.433	1.450	1.433	1.493	2,007,546	1.4518	-2.30%
2005-07-22	0	0.174	0.173	0.174	0.170	0.175	13,943,724	2,390,734	0.1715	1.485	1.476	1.485	1.450	1.493	1,634,322	1.4628	0.58%
2005-07-21	0	0.173	0.173	0.176	0.173	0.177	14,716,000	2,563,480	0.1742	1.476	1.476	1.502	1.476	1.510	1,724,839	1.4862	-2.26%
2005-07-20	0	0.177	0.175	0.177	0.173	0.179	21,616,493	3,802,329	0.1759	1.510	1.493	1.510	1.476	1.527	2,533,635	1.5007	1.14%
2005-07-19	0	0.175	0.174	0.175	0.174	0.179	8,009,267	1,405,181	0.1754	1.493	1.485	1.493	1.485	1.527	938,753	1.4969	-0.57%
2005-07-18	0	0.176	0.176	0.179	0.172	0.179	7,812,610	1,382,546	0.1770	1.502	1.502	1.527	1.467	1.527	915,704	1.5098	0.57%
2005-07-15	0	0.175	0.172	0.175	0.169	0.176	23,084,612	3,980,285	0.1724	1.493	1.467	1.493	1.442	1.502	2,705,711	1.4711	1.74%
2005-07-14	0	0.172	0.172	0.173	0.172	0.175	13,292,370	2,304,118	0.1733	1.467	1.467	1.476	1.467	1.493	1,557,978	1.4789	-1.15%
2005-07-13	0	0.174	0.173	0.174	0.173	0.178	14,496,786	2,532,838	0.1747	1.485	1.476	1.485	1.476	1.519	1,699,145	1.4907	-2.25%
2005-07-12	0	0.178	0.177	0.178	0.176	0.181	11,765,454	2,095,652	0.1781	1.519	1.510	1.519	1.502	1.544	1,379,010	1.5197	-0.56%
2005-07-11	0	0.179	0.178	0.180	0.174	0.180	18,228,456	3,242,549	0.1779	1.527	1.519	1.536	1.485	1.536	2,136,528	1.5177	4.07%
2005-07-08	0	0.172	0.172	0.174	0.172	0.179	12,320,835	2,152,792	0.1747	1.467	1.467	1.485	1.467	1.527	1,444,106	1.4907	-3.37%
2005-07-07	0	0.178	0.178	0.179	0.176	0.184	23,463,378	4,204,710	0.1792	1.519	1.519	1.527	1.502	1.570	2,750,105	1.5289	-2.20%
2005-07-06	0	0.182	0.182	0.183	0.182	0.188	18,400,834	3,402,350	0.1849	1.553	1.553	1.561	1.553	1.604	2,156,733	1.5775	-2.15%
2005-07-05	0	0.186	0.184	0.186	0.183	0.192	19,500,024	3,621,082	0.1857	1.587	1.570	1.587	1.561	1.638	2,285,567	1.5843	-2.11%
2005-07-04	0	0.190	0.190	0.191	0.189	0.196	33,718,067	6,476,981	0.1921	1.621	1.621	1.630	1.613	1.672	3,952,041	1.6389	-3.55%
2005-06-30	0	0.197	0.196	0.198	0.196	0.203	13,535,351	2,668,863	0.1972	1.681	1.672	1.689	1.672	1.732	1,586,457	1.6823	-1.99%
2005-06-29	0	0.201	0.199	0.201	0.196	0.207	46,442,665	9,418,055	0.2028	1.715	1.698	1.715	1.672	1.766	5,443,471	1.7302	2.03%
2005-06-28	0	0.197	0.195	0.197	0.194	0.198	17,228,014	3,377,293	0.1960	1.681	1.664	1.681	1.655	1.689	2,019,268	1.6725	-0.51%
2005-06-27	0	0.198	0.197	0.198	0.194	0.199	15,188,482	2,986,488	0.1966	1.689	1.681	1.689	1.655	1.698	1,780,218	1.6776	1.02%
2005-06-24	0	0.196	0.195	0.196	0.194	0.200	24,357,490	4,788,791	0.1966	1.672	1.664	1.672	1.655	1.706	2,854,903	1.6774	-2.49%
2005-06-23	0	0.201	0.200	0.201	0.199	0.207	27,205,952	5,486,631	0.2017	1.715	1.706	1.715	1.698	1.766	3,188,766	1.7206	-1.47%
2005-06-22	0	0.204	0.203	0.205	0.199	0.206	98,052,713	19,752,210	0.2014	1.740	1.732	1.749	1.698	1.758	11,492,603	1.7187	3.03%
2005-06-21	0	0.198	0.197	0.198	0.192	0.199	46,629,429	9,152,720	0.1963	1.689	1.681	1.689	1.638	1.698	5,465,361	1.6747	2.59%
2005-06-20	0	0.193	0.191	0.193	0.191	0.202	53,697,526	10,431,881	0.1943	1.647	1.630	1.647	1.630	1.723	6,293,802	1.6575	-3.02%
2005-06-17	0	0.199	0.199	0.200	0.194	0.203	107,250,129	21,380,232	0.1993	1.698	1.698	1.706	1.655	1.732	12,570,618	1.7008	3.65%
2005-06-16	0	0.192	0.192	0.193	0.189	0.194	50,905,584	9,790,663	0.1923	1.638	1.638	1.647	1.613	1.655	5,966,563	1.6409	0.00%
2005-06-15	0	0.192	0.191	0.192	0.178	0.192	117,893,707	21,908,417	0.1858	1.638	1.630	1.638	1.519	1.638	13,818,134	1.5855	6.67%
2005-06-14	0	0.180	0.177	0.180	0.176	0.180	18,156,707	3,223,484	0.1775	1.536	1.510	1.536	1.502	1.536	2,128,119	1.5147	1.12%
2005-06-13	0	0.178	0.177	0.178	0.175	0.178	5,304,611	936,934	0.1766	1.519	1.510	1.519	1.493	1.519	621,745	1.5069	1.14%
2005-06-10	0	0.176	0.176	0.178	0.176	0.180	6,579,006	1,168,036	0.1775	1.502	1.502	1.519	1.502	1.536	771,115	1.5147	-0.56%
2005-06-09	0	0.177	0.176	0.177	0.172	0.182	21,171,096	3,745,812	0.1769	1.510	1.502	1.510	1.467	1.553	2,481,431	1.5095	-0.56%
2005-06-08	0	0.178	0.178	0.181	0.177	0.181	19,953,605	3,574,083	0.1791	1.519	1.519	1.544	1.510	1.544	2,338,730	1.5282	0.56%
2005-06-07	0	0.177	0.176	0.177	0.175	0.179	5,336,577	940,123	0.1762	1.510	1.502	1.510	1.493	1.527	625,492	1.5030	0.57%
2005-06-06	0	0.176	0.176	0.177	0.176	0.181	3,431,796	609,708	0.1777	1.502	1.502	1.510	1.502	1.544	402,235	1.5158	-1.68%
2005-06-03	0	0.179	0.178	0.180	0.175	0.182	12,295,220	2,202,947	0.1792	1.527	1.519	1.536	1.493	1.553	1,441,103	1.5287	2.29%
2005-06-02	0	0.175	0.174	0.178	0.174	0.183	27,641,014	4,904,537	0.1774	1.493	1.485	1.519	1.485	1.561	3,239,759	1.5139	-3.31%
2005-06-01	0	0.181	0.181	0.183	0.181	0.186	12,594,622	2,289,233	0.1818	1.544	1.544	1.561	1.544	1.587	1,476,196	1.5508	-2.16%
2005-05-31	0	0.185	0.183	0.186	0.180	0.189	64,479,050	11,825,359	0.1834	1.578	1.561	1.587	1.536	1.613	7,557,487	1.5647	-0.54%
2005-05-30	0	0.186	0.185	0.186	0.178	0.187	73,120,887	13,379,206	0.1830	1.587	1.578	1.587	1.519	1.595	8,570,383	1.5611	3.91%
2005-05-27	0	0.179	0.178	0.179	0.172	0.180	48,175,482	8,501,527	0.1765	1.527	1.519	1.527	1.467	1.536	5,646,572	1.5056	2.29%
2005-05-26	0	0.175	0.173	0.175	0.164	0.180	199,858,746	34,575,710	0.1730	1.493	1.476	1.493	1.399	1.536	23,425,127	1.4760	15.13%
2005-05-25	0	0.152	0.151	0.153	0.151	0.158	14,604,177	2,252,090	0.1542	1.297	1.288	1.305	1.288	1.348	1,711,732	1.3157	-3.18%
2005-05-24	0	0.157	0.156	0.157	0.154	0.158	6,458,088	1,005,175	0.1556	1.339	1.331	1.339	1.314	1.348	756,942	1.3279	1.95%
2005-05-23	0	0.154	0.153	0.155	0.150	0.155	6,371,451	979,220	0.1537	1.314	1.305	1.322	1.280	1.322	746,788	1.3112	0.00%
2005-05-20	0	0.154	0.152	0.153	0.149	0.154	16,782,611	2,537,309	0.1512	1.314	1.297	1.305	1.271	1.314	1,967,063	1.2899	2.67%
2005-05-19	0	0.150	0.150	0.151	0.149	0.155	29,926,602	4,512,502	0.1508	1.280	1.280	1.288	1.271	1.322	3,507,650	1.2865	-1.96%
2005-05-18	0	0.153	0.152	0.153	0.151	0.156	18,428,275	2,816,015	0.1528	1.305	1.297	1.305	1.288	1.331	2,159,949	1.3037	0.66%
2005-05-17	0	0.152	0.151	0.153	0.148	0.160	28,750,000	4,389,260	0.1527	1.297	1.288	1.305	1.263	1.365	3,369,742	1.3026	-5.00%
2005-05-13	0	0.160	0.159	0.160	0.157	0.172	35,990,065	5,822,010	0.1618	1.365	1.357	1.365	1.339	1.467	4,218,338	1.3802	-6.43%
2005-05-12	0	0.171	0.168	0.171	0.169	0.176	16,860,000	2,893,610	0.1716	1.459	1.433	1.459	1.442	1.502	1,976,134	1.4643	-2.29%
2005-05-11	0	0.175	0.173	0.175	0.174	0.179	12,157,759	2,125,356	0.1748	1.493	1.476	1.493	1.485	1.527	1,424,992	1.4915	-2.23%
2005-05-10	0	0.179	0.176	0.179	0.175	0.180	20,643,574	3,632,978	0.1760	1.527	1.502	1.527	1.493	1.536	2,419,601	1.5015	-0.56%
2005-05-09	0	0.180	0.178	0.180	0.178	0.184	11,741,486	2,113,101	0.1800	1.536	1.519	1.536	1.519	1.570	1,376,201	1.5355	-2.17%
2005-05-06	0	0.184	0.181	0.184	0.180	0.188	14,603,676	2,667,135	0.1826	1.570	1.544	1.570	1.536	1.604	1,711,674	1.5582	-1.08%
2005-05-05	0	0.186	0.185	0.186	0.182	0.188	21,945,744	4,057,834	0.1849	1.587	1.578	1.587	1.553	1.604	2,572,226	1.5776	2.76%
2005-05-04	0	0.181	0.180	0.181	0.176	0.183	6,351,738	1,145,646	0.1804	1.544	1.536	1.544	1.502	1.561	744,477	1.5389	2.84%
2005-05-03	0	0.176	0.175	0.177	0.172	0.178	5,875,743	1,026,745	0.1747	1.502	1.493	1.510	1.467	1.519	688,687	1.4909	0.00%
2005-04-29	0	0.176	0.174	0.176	0.170	0.178	10,423,053	1,830,769	0.1756	1.502	1.485	1.502	1.450	1.519	1,221,670	1.4986	-1.12%
2005-04-28	0	0.178	0.178	0.179	0.177	0.181	9,725,221	1,735,288	0.1784	1.519	1.519	1.527	1.510	1.544	1,139,878	1.5223	-1.66%
2005-04-27	0	0.181	0.180	0.181	0.178	0.187	23,953,054	4,324,901	0.1806	1.544	1.536	1.544	1.519	1.595	2,807,499	1.5405	-3.21%
2005-04-26	0	0.187	0.187	0.188	0.187	0.190	15,101,226	2,833,041	0.1876	1.595	1.595	1.604	1.595	1.621	1,769,991	1.6006	0.54%
2005-04-25	0	0.186	0.185	0.187	0.182	0.192	22,663,958	4,217,763	0.1861	1.587	1.578	1.595	1.553	1.638	2,656,407	1.5878	1.64%
2005-04-22	0	0.183	0.180	0.183	0.180	0.187	13,540,338	2,472,961	0.1826	1.561	1.536	1.561	1.536	1.595	1,587,042	1.5582	0.00%
2005-04-21	0	0.183	0.181	0.184	0.179	0.186	20,406,265	3,706,934	0.1817	1.561	1.544	1.570	1.527	1.587	2,391,786	1.5499	-1.61%
2005-04-20	0	0.186	0.185	0.186	0.184	0.190	24,586,082	4,582,171	0.1864	1.587	1.578	1.587	1.570	1.621	2,881,696	1.5901	-2.11%
2005-04-19	0	0.190	0.188	0.190	0.188	0.193	23,480,000	4,456,740	0.1898	1.621	1.604	1.621	1.604	1.647	2,752,054	1.6194	-1.55%
2005-04-18	0	0.193	0.192	0.193	0.190	0.196	21,238,092	4,076,640	0.1919	1.647	1.638	1.647	1.621	1.672	2,489,283	1.6377	-2.03%
2005-04-15	0	0.197	0.195	0.197	0.192	0.200	13,749,774	2,698,611	0.1963	1.681	1.664	1.681	1.638	1.706	1,611,589	1.6745	-1.01%
2005-04-14	0	0.199	0.200	0.202	0.198	0.203	13,481,105	2,698,157	0.2001	1.698	1.706	1.723	1.689	1.732	1,580,099	1.7076	-1.97%
2005-04-13	0	0.203	0.203	0.204	0.202	0.205	28,213,184	5,744,864	0.2036	1.732	1.732	1.740	1.723	1.749	3,306,823	1.7373	1.00%
2005-04-12	0	0.201	0.201	0.202	0.198	0.207	108,600,065	21,863,907	0.2013	1.715	1.715	1.723	1.689	1.766	12,728,841	1.7177	2.03%
2005-04-11	0	0.197	0.197	0.198	0.194	0.199	38,398,000	7,556,690	0.1968	1.681	1.681	1.689	1.655	1.698	4,500,569	1.6791	1.55%
2005-04-08	0	0.194	0.193	0.194	0.191	0.198	45,046,610	8,793,678	0.1952	1.655	1.647	1.655	1.630	1.689	5,279,842	1.6655	2.65%
2005-04-07	0	0.189	0.189	0.190	0.187	0.191	29,210,222	5,521,206	0.1890	1.613	1.613	1.621	1.595	1.630	3,423,684	1.6127	0.00%
2005-04-06	0	0.189	0.188	0.190	0.188	0.198	38,423,930	7,319,529	0.1905	1.613	1.604	1.621	1.604	1.689	4,503,608	1.6253	-2.58%
2005-04-04	0	0.194	0.193	0.194	0.192	0.197	8,030,443	1,561,342	0.1944	1.655	1.647	1.655	1.638	1.681	941,235	1.6588	-0.51%
2005-04-01	0	0.195	0.195	0.196	0.186	0.195	57,196,397	10,834,905	0.1894	1.664	1.664	1.672	1.587	1.664	6,703,899	1.6162	0.52%
2005-03-31	0	0.194	0.194	0.195	0.190	0.200	51,516,788	9,983,743	0.1938	1.655	1.655	1.664	1.621	1.706	6,038,201	1.6534	-2.02%
2005-03-30	0	0.198	0.198	0.199	0.196	0.202	21,181,044	4,205,808	0.1986	1.689	1.689	1.698	1.672	1.723	2,482,597	1.6941	-1.00%
2005-03-29	0	0.200	0.199	0.200	0.200	0.205	31,948,719	6,434,722	0.2014	1.706	1.698	1.706	1.706	1.749	3,744,659	1.7184	-0.99%
2005-03-24	0	0.202	0.202	0.203	0.199	0.206	30,400,884	6,108,737	0.2009	1.723	1.723	1.732	1.698	1.758	3,563,239	1.7144	0.00%
2005-03-23	0	0.202	0.201	0.203	0.198	0.208	52,795,665	10,750,915	0.2036	1.723	1.715	1.732	1.689	1.775	6,188,096	1.7374	-1.94%
2005-03-22	0	0.206	0.206	0.207	0.205	0.217	40,576,266	8,479,422	0.2090	1.758	1.758	1.766	1.749	1.851	4,755,880	1.7829	-4.63%
2005-03-21	0	0.216	0.214	0.216	0.213	0.219	15,994,228	3,447,114	0.2155	1.843	1.826	1.843	1.817	1.868	1,874,658	1.8388	-0.92%
2005-03-18	0	0.218	0.218	0.219	0.215	0.220	30,392,611	6,588,868	0.2168	1.860	1.860	1.868	1.834	1.877	3,562,270	1.8496	-0.46%
2005-03-17	0	0.219	0.217	0.220	0.215	0.222	16,273,142	3,549,395	0.2181	1.868	1.851	1.877	1.834	1.894	1,907,349	1.8609	-0.45%
2005-03-16	0	0.220	0.220	0.221	0.218	0.223	26,025,664	5,714,812	0.2196	1.877	1.877	1.886	1.860	1.903	3,050,427	1.8734	-0.90%
2005-03-15	0	0.222	0.220	0.223	0.219	0.229	54,424,368	12,071,319	0.2218	1.894	1.877	1.903	1.868	1.954	6,378,994	1.8924	-2.63%
2005-03-14	0	0.228	0.225	0.228	0.220	0.228	69,544,149	15,636,539	0.2248	1.945	1.920	1.945	1.877	1.945	8,151,159	1.9183	3.17%
2005-03-11	0	0.221	0.220	0.221	0.211	0.238	254,632,009	57,690,990	0.2266	1.886	1.877	1.886	1.800	2.031	29,845,014	1.9330	5.74%
2005-03-10	0	0.209	0.209	0.212	0.208	0.215	48,253,655	10,168,841	0.2107	1.783	1.783	1.809	1.775	1.834	5,655,734	1.7980	-2.79%
2005-03-09	0	0.215	0.212	0.215	0.209	0.227	73,077,832	15,888,352	0.2174	1.834	1.809	1.834	1.783	1.937	8,565,337	1.8550	-4.02%
2005-03-08	0	0.224	0.226	0.227	0.223	0.232	37,802,791	8,537,083	0.2258	1.911	1.928	1.937	1.903	1.979	4,430,805	1.9268	-3.03%
2005-03-07	0	0.231	0.229	0.231	0.229	0.235	30,331,148	7,031,869	0.2318	1.971	1.954	1.971	1.954	2.005	3,555,066	1.9780	0.00%
2005-03-04	0	0.231	0.230	0.231	0.229	0.237	28,229,245	6,589,358	0.2334	1.971	1.962	1.971	1.954	2.022	3,308,705	1.9915	-0.86%
2005-03-03	0	0.233	0.233	0.235	0.233	0.240	40,764,203	9,614,174	0.2358	1.988	1.988	2.005	1.988	2.048	4,777,908	2.0122	-1.27%
2005-03-02	0	0.236	0.234	0.236	0.233	0.247	95,278,765	22,909,377	0.2404	2.014	1.996	2.014	1.988	2.107	11,167,473	2.0514	0.43%
2005-03-01	0	0.235	0.235	0.237	0.231	0.240	38,598,615	9,054,040	0.2346	2.005	2.005	2.022	1.971	2.048	4,524,082	2.0013	-1.67%
2005-02-28	0	0.239	0.239	0.240	0.239	0.247	43,408,875	10,468,992	0.2412	2.039	2.039	2.048	2.039	2.107	5,087,885	2.0576	-2.85%
2005-02-25	0	0.246	0.245	0.246	0.244	0.249	12,945,522	3,179,795	0.2456	2.099	2.090	2.099	2.082	2.124	1,517,324	2.0957	0.00%
2005-02-24	0	0.246	0.245	0.246	0.241	0.247	17,239,371	4,208,846	0.2441	2.099	2.090	2.099	2.056	2.107	2,020,599	2.0830	2.50%
2005-02-23	0	0.240	0.240	0.241	0.239	0.245	52,177,412	12,582,545	0.2411	2.048	2.048	2.056	2.039	2.090	6,115,632	2.0574	-2.83%
2005-02-22	0	0.247	0.246	0.247	0.242	0.249	31,833,942	7,797,406	0.2449	2.107	2.099	2.107	2.065	2.124	3,731,206	2.0898	-0.80%
2005-02-21	0	0.249	0.247	0.249	0.248	0.255	13,818,665	3,443,238	0.2492	2.124	2.107	2.124	2.116	2.176	1,619,664	2.1259	0.00%
2005-02-18	0	0.249	0.248	0.249	0.248	0.255	35,003,789	8,732,030	0.2495	2.124	2.116	2.124	2.116	2.176	4,102,739	2.1283	-0.40%
2005-02-17	0	0.250	0.249	0.250	0.248	0.250	23,984,885	5,986,272	0.2496	2.133	2.124	2.133	2.116	2.133	2,811,230	2.1294	0.40%
2005-02-16	0	0.249	0.248	0.249	0.248	0.255	22,340,886	5,586,563	0.2501	2.124	2.116	2.124	2.116	2.176	2,618,540	2.1335	-2.35%
2005-02-15	0	0.255	0.250	0.255	0.242	0.255	39,940,443	9,830,608	0.2461	2.176	2.133	2.176	2.065	2.176	4,681,356	2.0999	4.51%
2005-02-14	0	0.244	0.244	0.245	0.243	0.250	37,128,535	9,130,180	0.2459	2.082	2.082	2.090	2.073	2.133	4,351,777	2.0980	-2.01%
2005-02-08	0	0.249	0.248	0.249	0.248	0.250	10,872,089	2,710,031	0.2493	2.124	2.116	2.124	2.116	2.133	1,274,300	2.1267	0.00%
2005-02-07	0	0.249	0.249	0.250	0.248	0.250	35,453,185	8,830,090	0.2491	2.124	2.124	2.133	2.116	2.133	4,155,412	2.1250	0.40%
2005-02-04	0	0.248	0.248	0.249	0.247	0.250	16,871,541	4,199,420	0.2489	2.116	2.116	2.124	2.107	2.133	1,977,487	2.1236	0.00%
2005-02-03	0	0.248	0.248	0.249	0.246	0.255	20,002,009	4,961,862	0.2481	2.116	2.116	2.124	2.099	2.176	2,344,404	2.1165	-0.80%
2005-02-02	0	0.250	0.249	0.250	0.247	0.250	26,586,787	6,628,259	0.2493	2.133	2.124	2.133	2.107	2.133	3,116,195	2.1270	1.21%
2005-02-01	0	0.247	0.246	0.247	0.247	0.260	75,444,000	19,189,020	0.2543	2.107	2.099	2.107	2.107	2.218	8,842,672	2.1700	-5.00%
2005-01-31	0	0.260	0.255	0.260	0.247	0.260	105,670,797	26,862,299	0.2542	2.218	2.176	2.218	2.107	2.218	12,385,507	2.1688	4.00%
2005-01-28	0	0.250	0.250	0.255	0.249	0.255	27,114,097	6,784,553	0.2502	2.133	2.133	2.176	2.124	2.176	3,178,000	2.1348	-1.96%
2005-01-27	0	0.255	0.250	0.255	0.247	0.260	125,711,618	31,587,860	0.2513	2.176	2.133	2.176	2.107	2.218	14,734,459	2.1438	4.08%
2005-01-26	0	0.245	0.246	0.247	0.241	0.248	24,360,938	5,993,073	0.2460	2.090	2.099	2.107	2.056	2.116	2,855,307	2.0989	2.51%
2005-01-25	0	0.239	0.238	0.241	0.238	0.246	55,713,263	13,431,337	0.2411	2.039	2.031	2.056	2.031	2.099	6,530,063	2.0568	-1.65%
2005-01-24	0	0.243	0.241	0.245	0.241	0.255	64,488,537	15,901,281	0.2466	2.073	2.056	2.090	2.056	2.176	7,558,599	2.1037	-2.80%
2005-01-21	0	0.250	0.249	0.250	0.248	0.255	69,612,610	17,673,163	0.2539	2.133	2.124	2.133	2.116	2.176	8,159,184	2.1660	-1.96%
2005-01-20	0	0.255	0.250	0.255	0.249	0.270	2,052,234,200	499,806,988	0.2435	2.176	2.133	2.176	2.124	2.304	240,539,116	2.0779	-17.74%
2005-01-19	0	0.310	0.310	0.315	0.310	0.315	2,417,073	755,444	0.3125	2.645	2.645	2.688	2.645	2.688	283,301	2.6666	1.64%
2005-01-18	0	0.305	0.305	0.310	0.305	0.315	9,498,273	2,938,223	0.3093	2.602	2.602	2.645	2.602	2.688	1,113,278	2.6393	-3.17%
2005-01-17	0	0.315	0.310	0.315	0.310	0.315	4,280,884	1,334,969	0.3118	2.688	2.645	2.688	2.645	2.688	501,756	2.6606	1.61%
2005-01-14	0	0.310	0.310	0.315	0.305	0.320	10,725,220	3,353,377	0.3127	2.645	2.645	2.688	2.602	2.730	1,257,086	2.6676	-1.59%
2005-01-13	0	0.315	0.315	0.320	0.310	0.320	9,572,401	3,017,103	0.3152	2.688	2.688	2.730	2.645	2.730	1,121,966	2.6891	0.00%
2005-01-12	0	0.315	0.315	0.320	0.305	0.325	19,932,276	6,213,282	0.3117	2.688	2.688	2.730	2.602	2.773	2,336,230	2.6595	-3.08%
2005-01-11	0	0.325	0.315	0.325	0.315	0.340	12,825,529	4,166,319	0.3248	2.773	2.688	2.773	2.688	2.901	1,503,260	2.7715	-1.52%
2005-01-10	0	0.330	0.325	0.335	0.310	0.335	21,017,503	6,774,517	0.3223	2.815	2.773	2.858	2.645	2.858	2,463,428	2.7500	4.76%
2005-01-07	0	0.315	0.310	0.315	0.295	0.345	74,313,292	24,004,598	0.3230	2.688	2.645	2.688	2.517	2.943	8,710,143	2.7559	-4.55%
2005-01-06	0	0.330	0.330	0.335	0.300	0.340	79,628,902	26,031,797	0.3269	2.815	2.815	2.858	2.560	2.901	9,333,177	2.7892	10.00%
2005-01-05	0	0.300	0.295	0.300	0.295	0.305	28,488,012	8,559,442	0.3005	2.560	2.517	2.560	2.517	2.602	3,339,035	2.5634	0.00%
2005-01-04	0	0.300	0.300	0.305	0.300	0.310	12,238,092	3,716,474	0.3037	2.560	2.560	2.602	2.560	2.645	1,434,407	2.5909	-3.23%
2005-01-03	0	0.310	0.305	0.310	0.300	0.310	8,069,743	2,456,976	0.3045	2.645	2.602	2.645	2.560	2.645	945,842	2.5977	1.64%
2004-12-31	0	0.305	0.300	0.305	0.295	0.310	15,506,526	4,657,477	0.3004	2.602	2.560	2.602	2.517	2.645	1,817,495	2.5626	0.00%
2004-12-30	0	0.305	0.305	0.310	0.305	0.310	5,812,611	1,796,181	0.3090	2.602	2.602	2.645	2.602	2.645	681,287	2.6365	-1.61%
2004-12-29	0	0.310	0.305	0.310	0.305	0.315	8,018,877	2,485,224	0.3099	2.645	2.602	2.645	2.602	2.688	939,880	2.6442	1.64%
2004-12-28	0	0.305	0.300	0.310	0.300	0.310	10,929,138	3,327,411	0.3045	2.602	2.560	2.645	2.560	2.645	1,280,987	2.5975	0.00%
2004-12-24	0	0.305	0.300	0.305	0.305	0.315	7,726,787	2,374,455	0.3073	2.602	2.560	2.602	2.602	2.688	905,644	2.6218	-1.61%
2004-12-23	0	0.310	0.305	0.310	0.300	0.310	22,071,195	6,782,031	0.3073	2.645	2.602	2.645	2.560	2.645	2,586,930	2.6217	3.33%
2004-12-22	0	0.300	0.300	0.305	0.295	0.325	43,146,577	13,214,387	0.3063	2.560	2.560	2.602	2.517	2.773	5,057,142	2.6130	1.69%
2004-12-21	0	0.295	0.295	0.300	0.295	0.305	11,079,550	3,283,676	0.2964	2.517	2.517	2.560	2.517	2.602	1,298,616	2.5286	0.00%
2004-12-20	0	0.295	0.295	0.300	0.290	0.310	34,645,049	10,246,492	0.2958	2.517	2.517	2.560	2.474	2.645	4,060,691	2.5233	-3.28%
2004-12-17	0	0.305	0.300	0.305	0.305	0.310	22,422,788	6,858,895	0.3059	2.602	2.560	2.602	2.602	2.645	2,628,139	2.6098	-1.61%
2004-12-16	0	0.310	0.305	0.310	0.305	0.315	11,114,530	3,434,371	0.3090	2.645	2.602	2.645	2.602	2.688	1,302,716	2.6363	0.00%
2004-12-15	0	0.310	0.305	0.310	0.305	0.325	21,560,368	6,775,314	0.3142	2.645	2.602	2.645	2.602	2.773	2,527,057	2.6811	0.00%
2004-12-14	0	0.310	0.305	0.310	0.290	0.335	25,197,173	8,020,310	0.3183	2.645	2.602	2.645	2.474	2.858	2,953,321	2.7157	-1.59%
2004-12-13	0	0.315	0.315	0.320	0.310	0.320	5,520,205	1,739,419	0.3151	2.688	2.688	2.730	2.645	2.730	647,014	2.6884	-1.56%
2004-12-10	0	0.320	0.315	0.320	0.320	0.335	15,116,314	4,963,747	0.3284	2.730	2.688	2.730	2.730	2.858	1,771,759	2.8016	-3.03%
2004-12-09	0	0.330	0.330	0.335	0.325	0.335	20,619,815	6,811,351	0.3303	2.815	2.815	2.858	2.773	2.858	2,416,816	2.8183	0.00%
2004-12-08	0	0.330	0.325	0.330	0.310	0.330	35,269,146	11,403,184	0.3233	2.815	2.773	2.815	2.645	2.815	4,133,841	2.7585	4.76%
2004-12-07	0	0.315	0.315	0.320	0.295	0.320	30,514,058	9,520,587	0.3120	2.688	2.688	2.730	2.517	2.730	3,576,504	2.6620	8.62%
2004-12-06	0	0.290	0.290	0.295	0.285	0.300	10,361,147	3,001,056	0.2896	2.474	2.474	2.517	2.432	2.560	1,214,414	2.4712	-1.69%
2004-12-03	0	0.295	0.295	0.300	0.285	0.310	15,904,777	4,783,623	0.3008	2.517	2.517	2.560	2.432	2.645	1,864,174	2.5661	-3.28%
2004-12-02	0	0.305	0.305	0.310	0.305	0.315	6,376,156	1,963,781	0.3080	2.602	2.602	2.645	2.602	2.688	747,339	2.6277	-1.61%
2004-12-01	0	0.310	0.305	0.310	0.305	0.315	6,520,492	2,003,090	0.3072	2.645	2.602	2.645	2.602	2.688	764,257	2.6210	0.00%
2004-11-30	0	0.310	0.310	0.315	0.295	0.315	23,897,437	7,387,461	0.3091	2.645	2.645	2.688	2.517	2.688	2,800,981	2.6375	3.33%
2004-11-29	0	0.300	0.295	0.300	0.290	0.300	15,895,360	4,723,873	0.2972	2.560	2.517	2.560	2.474	2.560	1,863,070	2.5355	0.00%
2004-11-26	0	0.300	0.295	0.300	0.290	0.315	30,387,230	9,115,435	0.3000	2.560	2.517	2.560	2.474	2.688	3,561,639	2.5593	-3.23%
2004-11-25	0	0.310	0.310	0.315	0.310	0.330	27,303,419	8,606,148	0.3152	2.645	2.645	2.688	2.645	2.815	3,200,190	2.6893	-4.62%
2004-11-24	0	0.325	0.320	0.325	0.315	0.325	26,944,174	8,689,586	0.3225	2.773	2.730	2.773	2.688	2.773	3,158,084	2.7515	3.17%
2004-11-23	0	0.315	0.310	0.315	0.310	0.345	70,356,466	22,679,120	0.3223	2.688	2.645	2.688	2.645	2.943	8,246,370	2.7502	-8.70%
2004-11-22	0	0.345	0.340	0.345	0.310	0.345	39,323,985	13,076,958	0.3325	2.943	2.901	2.943	2.645	2.943	4,609,102	2.8372	2.99%
2004-11-19	0	0.335	0.335	0.340	0.325	0.385	134,882,028	46,923,061	0.3479	2.858	2.858	2.901	2.773	3.285	15,809,309	2.9681	-10.67%
2004-11-18	0	0.375	0.375	0.380	0.355	0.390	169,922,766	64,093,787	0.3772	3.199	3.199	3.242	3.029	3.327	19,916,378	3.2181	11.94%
2004-11-17	0	0.335	0.330	0.335	0.325	0.340	38,056,261	12,683,191	0.3333	2.858	2.815	2.858	2.773	2.901	4,460,514	2.8434	3.08%
2004-11-16	0	0.325	0.320	0.325	0.320	0.350	60,432,095	20,033,118	0.3315	2.773	2.730	2.773	2.730	2.986	7,083,150	2.8283	-5.80%
2004-11-15	0	0.345	0.340	0.345	0.325	0.350	165,700,367	55,954,342	0.3377	2.943	2.901	2.943	2.773	2.986	19,421,477	2.8811	13.11%
2004-11-12	0	0.305	0.305	0.310	0.275	0.310	122,363,000	35,903,739	0.2934	2.602	2.602	2.645	2.346	2.645	14,341,973	2.5034	12.96%
2004-11-11	0	0.270	0.265	0.270	0.265	0.275	54,342,215	14,652,854	0.2696	2.304	2.261	2.304	2.261	2.346	6,369,365	2.3005	1.89%
2004-11-10	0	0.265	0.260	0.265	0.250	0.270	41,196,445	10,825,473	0.2628	2.261	2.218	2.261	2.133	2.304	4,828,570	2.2420	6.43%
2004-11-09	0	0.249	0.248	0.255	0.248	0.255	5,643,368	1,411,120	0.2500	2.124	2.116	2.176	2.116	2.176	661,450	2.1334	-2.35%
2004-11-08	0	0.255	0.250	0.255	0.250	0.260	15,673,182	3,964,877	0.2530	2.176	2.133	2.176	2.133	2.218	1,837,029	2.1583	2.82%
2004-11-05	0	0.248	0.247	0.250	0.244	0.255	13,775,195	3,428,784	0.2489	2.116	2.107	2.133	2.082	2.176	1,614,569	2.1237	2.06%
2004-11-04	0	0.243	0.241	0.244	0.241	0.260	32,206,703	8,070,521	0.2506	2.073	2.056	2.082	2.056	2.218	3,774,897	2.1379	0.83%
2004-11-03	0	0.241	0.241	0.244	0.241	0.245	1,928,372	467,451	0.2424	2.056	2.056	2.082	2.056	2.090	226,021	2.0682	-0.82%
2004-11-02	0	0.243	0.243	0.245	0.238	0.246	1,958,130	472,359	0.2412	2.073	2.073	2.090	2.031	2.099	229,509	2.0581	2.10%
2004-11-01	0	0.238	0.238	0.240	0.237	0.242	4,230,443	1,013,585	0.2396	2.031	2.031	2.048	2.022	2.065	495,844	2.0442	-1.65%
2004-10-29	0	0.242	0.242	0.243	0.238	0.244	3,199,684	770,872	0.2409	2.065	2.065	2.073	2.031	2.082	375,030	2.0555	0.00%
2004-10-28	0	0.242	0.242	0.244	0.239	0.247	3,345,688	814,966	0.2436	2.065	2.065	2.082	2.039	2.107	392,143	2.0782	2.98%
2004-10-27	0	0.235	0.235	0.237	0.233	0.237	1,086,918	255,267	0.2349	2.005	2.005	2.022	1.988	2.022	127,396	2.0037	0.00%
2004-10-26	0	0.235	0.235	0.237	0.230	0.238	3,484,882	820,524	0.2355	2.005	2.005	2.022	1.962	2.031	408,457	2.0088	1.29%
2004-10-25	0	0.232	0.232	0.238	0.231	0.239	1,599,320	376,109	0.2352	1.979	1.979	2.031	1.971	2.039	187,454	2.0064	-1.28%
2004-10-21	0	0.235	0.235	0.240	0.234	0.240	1,976,437	467,442	0.2365	2.005	2.005	2.048	1.996	2.048	231,655	2.0178	-2.49%
2004-10-20	0	0.241	0.238	0.242	0.238	0.243	2,400,949	574,806	0.2394	2.056	2.031	2.065	2.031	2.073	281,411	2.0426	-0.82%
2004-10-19	0	0.243	0.243	0.244	0.237	0.244	2,403,811	576,167	0.2397	2.073	2.073	2.082	2.022	2.082	281,747	2.0450	2.53%
2004-10-18	0	0.237	0.237	0.238	0.237	0.243	2,653,837	638,942	0.2408	2.022	2.022	2.031	2.022	2.073	311,052	2.0541	-1.66%
2004-10-15	0	0.241	0.241	0.242	0.240	0.243	4,198,705	1,009,822	0.2405	2.056	2.056	2.065	2.048	2.073	492,124	2.0520	-0.41%
2004-10-14	0	0.242	0.240	0.243	0.238	0.244	7,025,483	1,686,529	0.2401	2.065	2.048	2.073	2.031	2.082	823,446	2.0481	-0.82%
2004-10-13	0	0.244	0.243	0.244	0.240	0.247	4,800,207	1,168,197	0.2434	2.082	2.073	2.082	2.048	2.107	562,625	2.0763	-1.21%
2004-10-12	0	0.247	0.246	0.247	0.245	0.248	1,150,182	283,764	0.2467	2.107	2.099	2.107	2.090	2.116	134,811	2.1049	-0.40%
2004-10-11	0	0.248	0.245	0.248	0.245	0.250	3,395,383	841,561	0.2479	2.116	2.090	2.116	2.090	2.133	397,967	2.1146	0.00%
2004-10-08	0	0.248	0.245	0.248	0.245	0.255	7,498,885	1,867,576	0.2490	2.116	2.090	2.116	2.090	2.176	878,932	2.1248	-2.75%
2004-10-07	0	0.255	0.250	0.255	0.250	0.255	6,208,509	1,577,100	0.2540	2.176	2.133	2.176	2.133	2.176	727,689	2.1673	2.00%
2004-10-06	0	0.250	0.249	0.250	0.249	0.260	7,580,912	1,940,783	0.2560	2.133	2.124	2.133	2.124	2.218	888,547	2.1842	-1.96%
2004-10-05	0	0.255	0.250	0.255	0.249	0.255	3,395,221	848,743	0.2500	2.176	2.133	2.176	2.124	2.176	397,948	2.1328	-1.92%
2004-10-04	0	0.260	0.255	0.260	0.247	0.260	7,789,394	1,977,189	0.2538	2.218	2.176	2.218	2.107	2.218	912,983	2.1656	5.26%
2004-09-30	0	0.247	0.247	0.249	0.245	0.250	1,806,471	445,797	0.2468	2.107	2.107	2.124	2.090	2.133	211,734	2.1055	0.82%
2004-09-28	0	0.245	0.242	0.245	0.240	0.245	2,723,133	658,076	0.2417	2.090	2.065	2.090	2.048	2.090	319,174	2.0618	0.41%
2004-09-27	0	0.244	0.244	0.248	0.242	0.250	2,826,265	691,757	0.2448	2.082	2.082	2.116	2.065	2.133	331,262	2.0882	-2.40%
2004-09-24	0	0.250	0.250	0.255	0.250	0.255	8,928,143	2,242,804	0.2512	2.133	2.133	2.176	2.133	2.176	1,046,453	2.1432	-3.85%
2004-09-23	0	0.260	0.260	0.265	0.260	0.275	21,302,088	5,660,951	0.2657	2.218	2.218	2.261	2.218	2.346	2,496,784	2.2673	0.00%
2004-09-22	0	0.260	0.255	0.265	0.250	0.275	50,984,459	13,470,680	0.2642	2.218	2.176	2.261	2.133	2.346	5,975,808	2.2542	1.96%
2004-09-21	0	0.255	0.250	0.255	0.240	0.255	29,312,610	7,296,394	0.2489	2.176	2.133	2.176	2.048	2.176	3,435,685	2.1237	5.37%
2004-09-20	0	0.242	0.240	0.242	0.239	0.245	4,054,829	972,940	0.2399	2.065	2.048	2.065	2.039	2.090	475,260	2.0472	1.26%
2004-09-17	0	0.239	0.239	0.240	0.237	0.245	5,429,761	1,302,916	0.2400	2.039	2.039	2.048	2.022	2.090	636,414	2.0473	-0.42%
2004-09-16	0	0.240	0.238	0.240	0.235	0.242	4,431,226	1,054,222	0.2379	2.048	2.031	2.048	2.005	2.065	519,377	2.0298	0.84%
2004-09-15	0	0.238	0.236	0.238	0.235	0.241	1,844,883	440,433	0.2387	2.031	2.014	2.031	2.005	2.056	216,236	2.0368	-1.24%
2004-09-14	0	0.241	0.240	0.242	0.238	0.242	3,957,308	951,372	0.2404	2.056	2.048	2.065	2.031	2.065	463,830	2.0511	0.42%
2004-09-13	0	0.240	0.239	0.242	0.236	0.250	12,754,880	3,133,955	0.2457	2.048	2.039	2.065	2.014	2.133	1,494,979	2.0963	0.42%
2004-09-10	0	0.239	0.239	0.240	0.237	0.240	2,559,137	611,282	0.2389	2.039	2.039	2.048	2.022	2.048	299,952	2.0379	-2.05%
2004-09-09	0	0.244	0.243	0.245	0.235	0.245	9,795,354	2,364,326	0.2414	2.082	2.073	2.090	2.005	2.090	1,148,098	2.0593	3.83%
2004-09-08	0	0.235	0.233	0.235	0.233	0.240	4,449,500	1,049,247	0.2358	2.005	1.988	2.005	1.988	2.048	521,519	2.0119	2.17%
2004-09-07	0	0.230	0.230	0.232	0.229	0.238	5,893,286	1,357,409	0.2303	1.962	1.962	1.979	1.954	2.031	690,743	1.9651	-1.29%
2004-09-06	0	0.233	0.233	0.234	0.233	0.235	2,334,358	545,757	0.2338	1.988	1.988	1.996	1.988	2.005	273,606	1.9947	-1.69%
2004-09-03	0	0.237	0.235	0.237	0.235	0.237	2,050,885	483,991	0.2360	2.022	2.005	2.022	2.005	2.022	240,381	2.0134	1.28%
2004-09-02	0	0.234	0.233	0.235	0.234	0.245	2,703,915	637,241	0.2357	1.996	1.988	2.005	1.996	2.090	316,922	2.0107	0.00%
2004-09-01	0	0.234	0.234	0.238	0.233	0.243	5,724,959	1,363,684	0.2382	1.996	1.996	2.031	1.988	2.073	671,013	2.0323	-4.49%
2004-08-31	0	0.245	0.242	0.245	0.241	0.247	2,425,091	588,611	0.2427	2.090	2.065	2.090	2.056	2.107	284,241	2.0708	-0.81%
2004-08-30	0	0.247	0.244	0.247	0.243	0.248	800,573	194,869	0.2434	2.107	2.082	2.107	2.073	2.116	93,834	2.0767	1.23%
2004-08-27	0	0.244	0.244	0.248	0.244	0.255	1,307,311	320,525	0.2452	2.082	2.082	2.116	2.082	2.176	153,228	2.0918	-2.40%
2004-08-26	0	0.250	0.248	0.250	0.243	0.255	7,924,099	1,980,923	0.2500	2.133	2.116	2.133	2.073	2.176	928,771	2.1328	1.21%
2004-08-25	0	0.247	0.246	0.248	0.241	0.248	3,863,256	941,205	0.2436	2.107	2.099	2.116	2.056	2.116	452,806	2.0786	0.00%
2004-08-24	0	0.247	0.241	0.248	0.233	0.247	5,449,138	1,314,109	0.2412	2.107	2.056	2.116	1.988	2.107	638,685	2.0575	1.65%
2004-08-23	0	0.243	0.242	0.243	0.238	0.246	1,596,307	384,256	0.2407	2.073	2.065	2.073	2.031	2.099	187,101	2.0537	2.10%
2004-08-20	0	0.238	0.238	0.240	0.235	0.240	882,191	208,983	0.2369	2.031	2.031	2.048	2.005	2.048	103,400	2.0211	-0.83%
2004-08-19	0	0.240	0.239	0.240	0.239	0.240	455,247	109,037	0.2395	2.048	2.039	2.048	2.039	2.048	53,359	2.0435	0.00%
2004-08-18	0	0.240	0.239	0.245	0.237	0.242	3,967,655	954,081	0.2405	2.048	2.039	2.090	2.022	2.065	465,043	2.0516	3.45%
2004-08-17	0	0.232	0.232	0.237	0.232	0.237	1,104,699	258,727	0.2342	1.979	1.979	2.022	1.979	2.022	129,480	1.9982	-0.43%
2004-08-16	0	0.233	0.233	0.234	0.233	0.240	670,444	157,136	0.2344	1.988	1.988	1.996	1.988	2.048	78,582	1.9997	-0.85%
2004-08-13	0	0.235	0.235	0.241	0.235	0.244	2,965,221	707,974	0.2388	2.005	2.005	2.056	2.005	2.082	347,549	2.0370	-3.69%
2004-08-12	0	0.244	0.243	0.246	0.243	0.247	1,948,876	475,099	0.2438	2.082	2.073	2.099	2.073	2.107	228,425	2.0799	-1.21%
2004-08-11	0	0.247	0.246	0.248	0.247	0.250	3,186,797	791,521	0.2484	2.107	2.099	2.116	2.107	2.133	373,519	2.1191	-0.40%
2004-08-10	0	0.248	0.248	0.250	0.246	0.255	8,408,916	2,117,462	0.2518	2.116	2.116	2.133	2.099	2.176	985,596	2.1484	0.40%
2004-08-09	0	0.247	0.247	0.250	0.243	0.250	9,082,096	2,257,539	0.2486	2.107	2.107	2.133	2.073	2.133	1,064,498	2.1208	0.00%
2004-08-06	0	0.247	0.243	0.247	0.243	0.247	2,701,958	662,396	0.2452	2.107	2.073	2.107	2.073	2.107	316,692	2.0916	1.23%
2004-08-05	0	0.244	0.244	0.245	0.242	0.246	2,690,207	657,496	0.2444	2.082	2.082	2.090	2.065	2.099	315,315	2.0852	0.41%
2004-08-04	0	0.243	0.242	0.243	0.240	0.250	10,146,528	2,496,854	0.2461	2.073	2.065	2.073	2.048	2.133	1,189,258	2.0995	-2.80%
2004-08-03	0	0.250	0.249	0.250	0.238	0.255	34,746,369	8,639,079	0.2486	2.133	2.124	2.133	2.031	2.176	4,072,567	2.1213	5.93%
2004-08-02	0	0.236	0.232	0.237	0.226	0.236	8,451,483	1,944,349	0.2301	2.014	1.979	2.022	1.928	2.014	990,585	1.9628	2.16%
2004-07-30	0	0.231	0.231	0.234	0.225	0.235	3,898,485	909,167	0.2332	1.971	1.971	1.996	1.920	2.005	456,935	1.9897	1.32%
2004-07-29	0	0.228	0.227	0.229	0.222	0.235	4,571,487	1,063,758	0.2327	1.945	1.937	1.954	1.894	2.005	535,817	1.9853	-1.72%
2004-07-28	0	0.232	0.232	0.233	0.232	0.245	5,197,963	1,217,353	0.2342	1.979	1.979	1.988	1.979	2.090	609,245	1.9981	-0.43%
2004-07-27	0	0.233	0.233	0.235	0.219	0.235	7,808,985	1,785,846	0.2287	1.988	1.988	2.005	1.868	2.005	915,279	1.9511	4.95%
2004-07-26	0	0.222	0.220	0.223	0.205	0.222	5,050,939	1,088,113	0.2154	1.894	1.877	1.903	1.749	1.894	592,013	1.8380	7.25%
2004-07-23	0	0.207	0.207	0.208	0.206	0.210	5,027,022	1,043,868	0.2077	1.766	1.766	1.775	1.758	1.792	589,209	1.7716	0.00%
2004-07-22	0	0.207	0.205	0.209	0.205	0.215	8,745,743	1,826,354	0.2088	1.766	1.749	1.783	1.749	1.834	1,025,075	1.7817	-3.27%
2004-07-21	0	0.214	0.213	0.214	0.210	0.220	6,156,016	1,320,713	0.2145	1.826	1.817	1.826	1.792	1.877	721,537	1.8304	-0.47%
2004-07-20	0	0.215	0.214	0.215	0.215	0.219	2,872,708	620,659	0.2161	1.834	1.826	1.834	1.834	1.868	336,706	1.8433	0.47%
2004-07-19	0	0.214	0.212	0.213	0.213	0.224	9,222,093	1,997,350	0.2166	1.826	1.809	1.817	1.817	1.911	1,080,907	1.8478	-4.04%
2004-07-16	0	0.223	0.223	0.224	0.222	0.225	460,000	102,750	0.2234	1.903	1.903	1.911	1.894	1.920	53,916	1.9057	0.90%
2004-07-15	0	0.221	0.219	0.223	0.221	0.224	265,665	58,358	0.2197	1.886	1.868	1.903	1.886	1.911	31,138	1.8742	1.38%
2004-07-14	0	0.218	0.216	0.224	0.216	0.228	4,295,845	953,260	0.2219	1.860	1.843	1.911	1.843	1.945	503,509	1.8932	-3.54%
2004-07-13	0	0.226	0.226	0.228	0.225	0.228	1,308,013	295,343	0.2258	1.928	1.928	1.945	1.920	1.945	153,310	1.9264	-1.74%
2004-07-12	0	0.230	0.227	0.230	0.225	0.239	5,453,184	1,247,106	0.2287	1.962	1.937	1.962	1.920	2.039	639,159	1.9512	-0.86%
2004-07-09	0	0.232	0.232	0.235	0.229	0.238	865,710	201,746	0.2330	1.979	1.979	2.005	1.954	2.031	101,468	1.9883	0.00%
2004-07-08	0	0.232	0.232	0.233	0.232	0.240	2,683,053	632,842	0.2359	1.979	1.979	1.988	1.979	2.048	314,476	2.0124	-2.52%
2004-07-07	0	0.238	0.238	0.239	0.233	0.240	3,726,665	881,436	0.2365	2.031	2.031	2.039	1.988	2.048	436,796	2.0180	0.42%
2004-07-06	0	0.237	0.236	0.237	0.235	0.239	1,894,099	450,020	0.2376	2.022	2.014	2.022	2.005	2.039	222,004	2.0271	0.85%
2004-07-05	0	0.235	0.235	0.237	0.233	0.239	2,385,743	562,836	0.2359	2.005	2.005	2.022	1.988	2.039	279,629	2.0128	0.86%
2004-07-02	0	0.233	0.233	0.235	0.231	0.240	6,155,138	1,445,671	0.2349	1.988	1.988	2.005	1.971	2.048	721,434	2.0039	-2.92%
2004-06-30	0	0.240	0.240	0.241	0.235	0.246	11,496,918	2,752,665	0.2394	2.048	2.048	2.056	2.005	2.099	1,347,536	2.0427	-2.44%
2004-06-29	0	0.246	0.245	0.246	0.240	0.250	9,270,275	2,270,199	0.2449	2.099	2.090	2.099	2.048	2.133	1,086,554	2.0894	-1.60%
2004-06-28	0	0.250	0.249	0.250	0.229	0.255	36,967,377	9,188,208	0.2485	2.133	2.124	2.133	1.954	2.176	4,332,888	2.1206	10.62%
2004-06-25	0	0.226	0.226	0.230	0.226	0.232	2,890,491	662,564	0.2292	1.928	1.928	1.962	1.928	1.979	338,790	1.9557	-1.74%
2004-06-24	0	0.230	0.223	0.230	0.225	0.230	3,032,015	689,866	0.2275	1.962	1.903	1.962	1.920	1.962	355,378	1.9412	5.99%
2004-06-23	0	0.217	0.216	0.220	0.214	0.228	2,300,266	508,446	0.2210	1.851	1.843	1.877	1.826	1.945	269,611	1.8859	1.88%
2004-06-21	0	0.213	0.210	0.213	0.210	0.215	2,187,575	464,865	0.2125	1.817	1.792	1.817	1.792	1.834	256,402	1.8130	0.47%
2004-06-18	0	0.212	0.210	0.212	0.203	0.220	5,291,305	1,102,841	0.2084	1.809	1.792	1.809	1.732	1.877	620,185	1.7782	-4.93%
2004-06-17	0	0.223	0.223	0.224	0.202	0.225	2,754,046	590,810	0.2145	1.903	1.903	1.911	1.723	1.920	322,797	1.8303	-1.33%
2004-06-16	0	0.226	0.211	0.226	0.218	0.230	2,054,177	458,681	0.2233	1.928	1.800	1.928	1.860	1.962	240,767	1.9051	-0.44%
2004-06-15	0	0.227	0.227	0.230	0.227	0.232	4,080,000	933,510	0.2288	1.937	1.937	1.962	1.937	1.979	478,210	1.9521	-1.73%
2004-06-14	0	0.231	0.231	0.234	0.230	0.240	3,334,488	786,170	0.2358	1.971	1.971	1.996	1.962	2.048	390,830	2.0115	-3.75%
2004-06-11	0	0.240	0.238	0.240	0.238	0.242	2,615,753	627,883	0.2400	2.048	2.031	2.048	2.031	2.065	306,588	2.0480	0.00%
2004-06-10	0	0.240	0.237	0.242	0.233	0.240	3,568,875	844,103	0.2365	2.048	2.022	2.065	1.988	2.048	418,302	2.0179	1.27%
2004-06-09	0	0.237	0.237	0.239	0.237	0.243	3,420,887	816,307	0.2386	2.022	2.022	2.039	2.022	2.073	400,957	2.0359	-1.66%
2004-06-08	0	0.241	0.240	0.242	0.240	0.247	15,388,007	3,747,452	0.2435	2.056	2.048	2.065	2.048	2.107	1,803,604	2.0778	1.69%
2004-06-07	0	0.237	0.236	0.237	0.236	0.242	4,352,792	1,037,082	0.2383	2.022	2.014	2.022	2.014	2.065	510,184	2.0328	1.72%
2004-06-04	0	0.233	0.231	0.235	0.229	0.235	5,153,220	1,190,061	0.2309	1.988	1.971	2.005	1.954	2.005	604,001	1.9703	1.30%
2004-06-03	0	0.230	0.226	0.230	0.229	0.242	7,463,968	1,753,752	0.2350	1.962	1.928	1.962	1.954	2.065	874,840	2.0047	-4.56%
2004-06-02	0	0.241	0.241	0.242	0.238	0.242	2,256,265	541,101	0.2398	2.056	2.056	2.065	2.031	2.065	264,453	2.0461	0.42%
2004-06-01	0	0.240	0.241	0.242	0.240	0.245	2,564,097	618,737	0.2413	2.048	2.056	2.065	2.048	2.090	300,534	2.0588	-0.41%
2004-05-31	0	0.241	0.241	0.242	0.238	0.245	5,615,743	1,352,680	0.2409	2.056	2.056	2.065	2.031	2.090	658,212	2.0551	-1.23%
2004-05-28	0	0.244	0.244	0.245	0.243	0.248	15,940,506	3,927,196	0.2464	2.082	2.082	2.090	2.073	2.116	1,868,361	2.1019	0.83%
2004-05-27	0	0.242	0.242	0.243	0.233	0.247	16,748,119	4,043,606	0.2414	2.065	2.065	2.073	1.988	2.107	1,963,020	2.0599	4.31%
2004-05-25	0	0.232	0.230	0.232	0.228	0.232	4,678,877	1,077,357	0.2303	1.979	1.962	1.979	1.945	1.979	548,404	1.9645	-0.85%
2004-05-24	0	0.234	0.235	0.236	0.229	0.235	10,140,000	2,346,520	0.2314	1.996	2.005	2.014	1.954	2.005	1,188,493	1.9744	4.46%
2004-05-21	0	0.224	0.222	0.223	0.210	0.225	6,079,841	1,333,067	0.2193	1.911	1.894	1.903	1.792	1.920	712,609	1.8707	8.21%
2004-05-20	0	0.207	0.207	0.209	0.206	0.213	3,730,834	774,605	0.2076	1.766	1.766	1.783	1.758	1.817	437,285	1.7714	-1.90%
2004-05-19	0	0.211	0.208	0.213	0.200	0.213	5,606,526	1,171,372	0.2089	1.800	1.775	1.817	1.706	1.817	657,132	1.7826	5.50%
2004-05-18	0	0.200	0.199	0.200	0.193	0.203	2,954,275	587,215	0.1988	1.706	1.698	1.706	1.647	1.732	346,266	1.6958	4.71%
2004-05-17	0	0.191	0.191	0.194	0.190	0.211	8,272,008	1,642,336	0.1985	1.630	1.630	1.655	1.621	1.800	969,549	1.6939	-9.48%
2004-05-14	0	0.211	0.210	0.211	0.210	0.225	5,832,611	1,268,538	0.2175	1.800	1.792	1.800	1.792	1.920	683,631	1.8556	-4.95%
2004-05-13	0	0.222	0.221	0.223	0.222	0.232	4,135,222	926,854	0.2241	1.894	1.886	1.903	1.894	1.979	484,683	1.9123	-1.77%
2004-05-12	0	0.226	0.226	0.227	0.224	0.228	4,125,222	932,329	0.2260	1.928	1.928	1.937	1.911	1.945	483,511	1.9282	0.89%
2004-05-11	0	0.224	0.223	0.225	0.221	0.230	4,006,109	895,662	0.2236	1.911	1.903	1.920	1.886	1.962	469,550	1.9075	-0.44%
2004-05-10	0	0.225	0.225	0.229	0.222	0.237	6,191,827	1,413,591	0.2283	1.920	1.920	1.954	1.894	2.022	725,734	1.9478	-5.86%
2004-05-07	0	0.239	0.236	0.239	0.235	0.240	4,202,610	997,750	0.2374	2.039	2.014	2.039	2.005	2.048	492,581	2.0256	0.00%
2004-05-06	0	0.239	0.236	0.240	0.235	0.245	6,997,363	1,687,403	0.2411	2.039	2.014	2.048	2.005	2.090	820,150	2.0574	2.58%
2004-05-05	0	0.233	0.233	0.236	0.230	0.246	7,824,831	1,854,752	0.2370	1.988	1.988	2.014	1.962	2.099	917,136	2.0223	-4.90%
2004-05-04	0	0.245	0.246	0.247	0.220	0.246	16,278,142	3,852,554	0.2367	2.090	2.099	2.107	1.877	2.099	1,907,935	2.0192	13.43%
2004-05-03	0	0.216	0.215	0.218	0.215	0.221	2,228,000	486,140	0.2182	1.843	1.834	1.860	1.834	1.886	261,140	1.8616	-1.82%
2004-04-30	0	0.220	0.220	0.221	0.215	0.227	7,461,305	1,642,008	0.2201	1.877	1.877	1.886	1.834	1.937	874,528	1.8776	-3.08%
2004-04-29	0	0.227	0.225	0.227	0.222	0.240	9,827,220	2,234,722	0.2274	1.937	1.920	1.937	1.894	2.048	1,151,833	1.9401	-5.42%
2004-04-28	0	0.240	0.239	0.242	0.240	0.250	10,238,585	2,494,286	0.2436	2.048	2.039	2.065	2.048	2.133	1,200,048	2.0785	-4.00%
2004-04-27	0	0.250	0.248	0.250	0.249	0.260	12,535,613	3,155,330	0.2517	2.133	2.116	2.133	2.124	2.218	1,469,279	2.1475	-3.85%
2004-04-26	0	0.260	0.250	0.260	0.250	0.270	12,148,000	3,096,200	0.2549	2.218	2.133	2.218	2.133	2.304	1,423,848	2.1745	-1.89%
2004-04-23	0	0.265	0.260	0.265	0.255	0.265	15,925,221	4,173,303	0.2621	2.261	2.218	2.261	2.176	2.261	1,866,570	2.2358	6.00%
2004-04-22	0	0.250	0.250	0.255	0.250	0.265	16,657,132	4,249,343	0.2551	2.133	2.133	2.176	2.133	2.261	1,952,356	2.1765	-1.96%
2004-04-21	0	0.255	0.255	0.260	0.250	0.280	38,649,137	9,906,347	0.2563	2.176	2.176	2.218	2.133	2.389	4,530,004	2.1868	-10.53%
2004-04-20	0	0.285	0.285	0.290	0.280	0.335	61,881,566	18,593,007	0.3005	2.432	2.432	2.474	2.389	2.858	7,253,040	2.5635	-13.64%
2004-04-19	0	0.330	0.330	0.335	0.330	0.340	11,148,062	3,735,499	0.3351	2.815	2.815	2.858	2.815	2.901	1,306,647	2.8588	0.00%
2004-04-16	0	0.330	0.330	0.335	0.330	0.335	18,080,459	6,021,565	0.3330	2.815	2.815	2.858	2.815	2.858	2,119,182	2.8415	0.00%
2004-04-15	0	0.330	0.330	0.335	0.325	0.335	27,095,351	8,941,705	0.3300	2.815	2.815	2.858	2.773	2.858	3,175,803	2.8156	1.54%
2004-04-14	0	0.325	0.325	0.330	0.325	0.355	98,575,446	33,756,631	0.3424	2.773	2.773	2.815	2.773	3.029	11,553,872	2.9217	-2.99%
2004-04-13	0	0.335	0.335	0.340	0.335	0.345	36,330,789	12,314,045	0.3389	2.858	2.858	2.901	2.858	2.943	4,258,274	2.8918	0.00%
2004-04-08	0	0.335	0.335	0.340	0.315	0.345	107,458,317	35,762,932	0.3328	2.858	2.858	2.901	2.688	2.943	12,595,019	2.8395	3.08%
2004-04-07	0	0.325	0.320	0.325	0.320	0.390	161,104,789	55,197,138	0.3426	2.773	2.730	2.773	2.730	3.327	18,882,837	2.9231	-17.72%
2004-04-06	0	0.395	0.395	0.400	0.385	0.495	236,529,583	99,951,776	0.4226	3.370	3.370	3.413	3.285	4.223	27,723,257	3.6053	-5.95%
2004-04-02	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-04-01	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-25	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-24	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-22	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-19	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-18	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-17	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-16	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-15	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-12	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-11	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-10	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-09	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-08	1	-	-	-	-	-	0	0	-	3.583	-	-	-	-	0	-	0.00%
2004-03-05	0	0.420	0.415	0.420	0.395	0.425	119,804,410	49,287,280	0.4114	3.583	3.541	3.583	3.370	3.626	14,042,085	3.5100	5.00%
2004-03-04	0	0.400	0.395	0.400	0.390	0.410	46,886,630	18,762,620	0.4002	3.413	3.370	3.413	3.327	3.498	5,495,508	3.4142	2.56%
2004-03-03	0	0.390	0.380	0.385	0.380	0.395	32,371,798	12,440,991	0.3843	3.327	3.242	3.285	3.242	3.370	3,794,247	3.2789	-1.27%
2004-03-02	0	0.395	0.390	0.395	0.390	0.405	30,741,405	12,262,819	0.3989	3.370	3.327	3.370	3.327	3.455	3,603,151	3.4034	0.00%
2004-03-01	0	0.395	0.395	0.400	0.385	0.410	61,746,324	24,487,987	0.3966	3.370	3.370	3.413	3.285	3.498	7,237,189	3.3836	-1.25%
2004-02-27	0	0.400	0.400	0.405	0.400	0.420	69,514,341	28,303,726	0.4072	3.413	3.413	3.455	3.413	3.583	8,147,666	3.4738	-2.44%
2004-02-26	0	0.410	0.405	0.410	0.380	0.410	120,290,814	47,731,670	0.3968	3.498	3.455	3.498	3.242	3.498	14,099,096	3.3854	7.89%
2004-02-25	0	0.380	0.375	0.380	0.375	0.435	259,072,030	106,985,004	0.4130	3.242	3.199	3.242	3.199	3.711	30,365,422	3.5233	-8.43%
2004-02-24	0	0.415	0.410	0.415	0.345	0.415	267,693,986	102,172,777	0.3817	3.541	3.498	3.541	2.943	3.541	31,375,988	3.2564	18.57%
2004-02-23	0	0.350	0.350	0.355	0.330	0.355	55,586,718	19,315,474	0.3475	2.986	2.986	3.029	2.815	3.029	6,515,231	2.9647	4.48%
2004-02-20	0	0.335	0.330	0.335	0.330	0.340	14,711,482	4,932,788	0.3353	2.858	2.815	2.858	2.815	2.901	1,724,309	2.8607	-1.47%
2004-02-19	0	0.340	0.335	0.340	0.325	0.345	44,607,435	14,973,191	0.3357	2.901	2.858	2.901	2.773	2.943	5,228,367	2.8638	0.00%
2004-02-18	0	0.340	0.340	0.345	0.340	0.355	60,907,402	21,137,540	0.3470	2.901	2.901	2.943	2.901	3.029	7,138,860	2.9609	-1.45%
2004-02-17	0	0.345	0.340	0.345	0.330	0.360	72,873,165	24,873,225	0.3413	2.943	2.901	2.943	2.815	3.071	8,541,348	2.9121	-2.82%
2004-02-16	0	0.355	0.355	0.360	0.350	0.380	119,504,079	43,403,269	0.3632	3.029	3.029	3.071	2.986	3.242	14,006,884	3.0987	-4.05%
2004-02-13	0	0.370	0.365	0.370	0.345	0.370	165,873,403	59,175,197	0.3567	3.157	3.114	3.157	2.943	3.157	19,441,759	3.0437	7.25%
2004-02-12	0	0.345	0.340	0.345	0.330	0.355	78,742,154	26,953,349	0.3423	2.943	2.901	2.943	2.815	3.029	9,229,243	2.9204	6.15%
2004-02-11	0	0.325	0.320	0.325	0.320	0.335	14,238,775	4,708,524	0.3307	2.773	2.730	2.773	2.730	2.858	1,668,904	2.8213	-1.52%
2004-02-10	0	0.330	0.325	0.330	0.315	0.335	24,236,766	7,944,518	0.3278	2.815	2.773	2.815	2.688	2.858	2,840,753	2.7966	3.13%
2004-02-09	0	0.320	0.315	0.320	0.310	0.325	15,239,317	4,849,733	0.3182	2.730	2.688	2.730	2.645	2.773	1,786,176	2.7151	1.59%
2004-02-06	0	0.315	0.315	0.320	0.310	0.320	8,396,617	2,642,602	0.3147	2.688	2.688	2.730	2.645	2.730	984,154	2.6852	1.61%
2004-02-05	0	0.310	0.305	0.310	0.305	0.320	7,904,827	2,455,134	0.3106	2.645	2.602	2.645	2.602	2.730	926,512	2.6499	-3.12%
2004-02-04	0	0.320	0.315	0.320	0.310	0.330	19,003,021	6,069,774	0.3194	2.730	2.688	2.730	2.645	2.815	2,227,314	2.7252	3.23%
2004-02-03	0	0.310	0.305	0.310	0.295	0.310	11,538,739	3,506,155	0.3039	2.645	2.602	2.645	2.517	2.645	1,352,437	2.5925	0.00%
2004-02-02	0	0.310	0.305	0.310	0.305	0.315	15,520,939	4,806,175	0.3097	2.645	2.602	2.645	2.602	2.688	1,819,185	2.6419	-4.62%
2004-01-30	0	0.325	0.315	0.320	0.320	0.330	18,266,995	5,903,364	0.3232	2.773	2.688	2.730	2.730	2.815	2,141,046	2.7572	-1.52%
2004-01-29	0	0.330	0.325	0.330	0.325	0.335	10,783,492	3,538,749	0.3282	2.815	2.773	2.815	2.773	2.858	1,263,916	2.7998	-1.49%
2004-01-28	0	0.335	0.330	0.335	0.330	0.345	22,986,281	7,756,779	0.3375	2.858	2.815	2.858	2.815	2.943	2,694,186	2.8791	-1.47%
2004-01-27	0	0.340	0.340	0.345	0.320	0.345	38,091,311	12,868,834	0.3378	2.901	2.901	2.943	2.730	2.943	4,464,622	2.8824	1.49%
2004-01-26	0	0.335	0.330	0.335	0.330	0.345	23,035,897	7,653,239	0.3322	2.858	2.815	2.858	2.815	2.943	2,700,001	2.8345	-1.47%
2004-01-21	0	0.340	0.335	0.340	0.330	0.345	26,985,406	9,096,745	0.3371	2.901	2.858	2.901	2.815	2.943	3,162,917	2.8761	0.00%
2004-01-20	0	0.340	0.340	0.345	0.335	0.345	44,031,012	14,942,728	0.3394	2.901	2.901	2.943	2.858	2.943	5,160,805	2.8954	3.03%
2004-01-19	0	0.330	0.330	0.335	0.325	0.355	71,748,911	24,008,781	0.3346	2.815	2.815	2.858	2.773	3.029	8,409,576	2.8549	0.00%
2004-01-16	0	0.330	0.325	0.330	0.320	0.345	57,876,738	19,268,336	0.3329	2.815	2.773	2.815	2.730	2.943	6,783,641	2.8404	-2.94%
2004-01-15	0	0.340	0.340	0.345	0.335	0.390	230,263,812	83,625,690	0.3632	2.901	2.901	2.943	2.858	3.327	26,988,856	3.0985	-4.23%
2004-01-14	0	0.355	0.345	0.355	0.315	0.360	48,769,357	16,526,761	0.3389	3.029	2.943	3.029	2.688	3.071	5,716,179	2.8912	12.70%
2004-01-13	0	0.315	0.315	0.320	0.310	0.335	13,347,270	4,302,639	0.3224	2.688	2.688	2.730	2.645	2.858	1,564,412	2.7503	-3.08%
2004-01-12	0	0.325	0.325	0.330	0.320	0.330	11,276,747	3,671,524	0.3256	2.773	2.773	2.815	2.730	2.815	1,321,730	2.7778	0.00%
2004-01-09	0	0.325	0.320	0.325	0.325	0.335	14,878,097	4,883,159	0.3282	2.773	2.730	2.773	2.773	2.858	1,743,838	2.8002	-1.52%
2004-01-08	0	0.330	0.325	0.330	0.325	0.340	21,514,366	7,081,039	0.3291	2.815	2.773	2.815	2.773	2.901	2,521,665	2.8081	1.54%
2004-01-07	0	0.325	0.320	0.325	0.325	0.355	61,356,443	20,730,659	0.3379	2.773	2.730	2.773	2.773	3.029	7,191,491	2.8827	-2.99%
2004-01-06	0	0.335	0.335	0.340	0.300	0.355	125,842,731	42,191,950	0.3353	2.858	2.858	2.901	2.560	3.029	14,749,827	2.8605	11.67%
2004-01-05	0	0.300	0.300	0.305	0.295	0.305	14,383,225	4,292,988	0.2985	2.560	2.560	2.602	2.517	2.602	1,685,835	2.5465	1.69%
2004-01-02	0	0.295	0.290	0.295	0.290	0.300	5,540,566	1,632,189	0.2946	2.517	2.474	2.517	2.474	2.560	649,401	2.5134	0.00%
2003-12-31	0	0.295	0.290	0.295	0.290	0.305	10,576,787	3,150,627	0.2979	2.517	2.474	2.517	2.474	2.602	1,239,688	2.5415	0.00%
2003-12-30	0	0.295	0.290	0.295	0.290	0.305	25,850,837	7,668,857	0.2967	2.517	2.474	2.517	2.474	2.602	3,029,936	2.5310	0.00%
2003-12-29	0	0.295	0.295	0.300	0.290	0.300	4,850,939	1,431,408	0.2951	2.517	2.517	2.560	2.474	2.560	568,571	2.5176	-1.67%
2003-12-24	0	0.300	0.295	0.300	0.290	0.300	4,575,221	1,349,310	0.2949	2.560	2.517	2.560	2.474	2.560	536,254	2.5162	0.00%
2003-12-23	0	0.300	0.290	0.300	0.290	0.300	6,789,084	2,017,911	0.2972	2.560	2.474	2.560	2.474	2.560	795,738	2.5359	3.45%
2003-12-22	0	0.290	0.290	0.295	0.290	0.300	5,784,200	1,702,462	0.2943	2.474	2.474	2.517	2.474	2.560	677,957	2.5112	-3.33%
2003-12-19	0	0.300	0.295	0.300	0.295	0.300	10,300,502	3,070,022	0.2980	2.560	2.517	2.560	2.517	2.560	1,207,306	2.5429	1.69%
2003-12-18	0	0.295	0.290	0.295	0.290	0.295	2,807,978	814,304	0.2900	2.517	2.474	2.517	2.474	2.517	329,119	2.4742	1.72%
2003-12-17	0	0.290	0.290	0.295	0.285	0.300	4,209,397	1,219,137	0.2896	2.474	2.474	2.517	2.432	2.560	493,377	2.4710	0.00%
2003-12-16	0	0.290	0.285	0.295	0.285	0.295	8,340,171	2,429,246	0.2913	2.474	2.432	2.517	2.432	2.517	977,538	2.4851	0.00%
2003-12-15	0	0.290	0.290	0.295	0.290	0.300	14,790,486	4,406,099	0.2979	2.474	2.474	2.517	2.474	2.560	1,733,569	2.5416	0.00%
2003-12-12	0	0.290	0.290	0.295	0.290	0.310	14,088,109	4,187,753	0.2973	2.474	2.474	2.517	2.474	2.645	1,651,245	2.5361	-1.69%
2003-12-11	0	0.295	0.290	0.300	0.285	0.300	8,725,961	2,575,375	0.2951	2.517	2.474	2.560	2.432	2.560	1,022,756	2.5181	1.72%
2003-12-10	0	0.290	0.285	0.290	0.285	0.295	9,738,728	2,821,397	0.2897	2.474	2.432	2.474	2.432	2.517	1,141,461	2.4717	0.00%
2003-12-09	0	0.290	0.290	0.295	0.290	0.310	23,820,936	7,096,160	0.2979	2.474	2.474	2.517	2.474	2.645	2,792,014	2.5416	-6.45%
2003-12-08	0	0.310	0.310	0.315	0.280	0.325	70,173,483	21,684,768	0.3090	2.645	2.645	2.688	2.389	2.773	8,224,923	2.6365	10.71%
2003-12-05	0	0.280	0.280	0.285	0.280	0.285	3,709,575	1,042,890	0.2811	2.389	2.389	2.432	2.389	2.432	434,793	2.3986	0.00%
2003-12-04	0	0.280	0.280	0.285	0.280	0.285	1,979,858	556,384	0.2810	2.389	2.389	2.432	2.389	2.432	232,056	2.3976	-3.45%
2003-12-03	0	0.290	0.285	0.290	0.285	0.290	3,220,023	918,006	0.2851	2.474	2.432	2.474	2.432	2.474	377,414	2.4324	1.75%
2003-12-02	0	0.285	0.285	0.290	0.285	0.290	4,910,904	1,409,517	0.2870	2.432	2.432	2.474	2.432	2.474	575,599	2.4488	-1.72%
2003-12-01	0	0.290	0.285	0.290	0.285	0.290	2,496,068	712,528	0.2855	2.474	2.432	2.474	2.432	2.474	292,560	2.4355	1.75%
2003-11-28	0	0.285	0.280	0.290	0.280	0.290	3,089,116	880,410	0.2850	2.432	2.389	2.474	2.389	2.474	362,070	2.4316	0.00%
2003-11-27	0	0.285	0.280	0.290	0.280	0.290	1,527,543	433,976	0.2841	2.432	2.389	2.474	2.389	2.474	179,041	2.4239	0.00%
2003-11-26	0	0.285	0.285	0.290	0.280	0.290	4,454,750	1,260,424	0.2829	2.432	2.432	2.474	2.389	2.474	522,134	2.4140	-1.72%
2003-11-25	0	0.290	0.285	0.290	0.285	0.290	4,368,876	1,249,751	0.2861	2.474	2.432	2.474	2.432	2.474	512,069	2.4406	1.75%
2003-11-24	0	0.285	0.285	0.290	0.285	0.290	2,072,443	592,857	0.2861	2.432	2.432	2.474	2.432	2.474	242,908	2.4407	-1.72%
2003-11-21	0	0.290	0.290	0.295	0.285	0.290	5,072,611	1,452,855	0.2864	2.474	2.474	2.517	2.432	2.474	594,553	2.4436	-1.69%
2003-11-20	0	0.295	0.285	0.295	0.290	0.295	6,285,479	1,828,579	0.2909	2.517	2.432	2.517	2.474	2.517	736,711	2.4821	0.00%
2003-11-19	0	0.295	0.290	0.295	0.290	0.295	4,445,951	1,305,757	0.2937	2.517	2.474	2.517	2.474	2.517	521,103	2.5058	0.00%
2003-11-18	0	0.295	0.295	0.300	0.295	0.300	19,978,900	5,914,385	0.2960	2.517	2.517	2.560	2.517	2.560	2,341,695	2.5257	0.00%
2003-11-17	0	0.295	0.290	0.300	0.290	0.300	10,238,011	3,001,863	0.2932	2.517	2.474	2.560	2.474	2.560	1,199,981	2.5016	-1.67%
2003-11-14	0	0.300	0.295	0.300	0.295	0.305	10,154,723	3,004,004	0.2958	2.560	2.517	2.560	2.517	2.602	1,190,219	2.5239	0.00%
2003-11-13	0	0.300	0.300	0.305	0.295	0.305	10,914,492	3,284,547	0.3009	2.560	2.560	2.602	2.517	2.602	1,279,270	2.5675	0.00%
2003-11-12	0	0.300	0.295	0.300	0.295	0.300	3,097,481	914,907	0.2954	2.560	2.517	2.560	2.517	2.560	363,051	2.5201	0.00%
2003-11-11	0	0.300	0.295	0.300	0.295	0.300	1,867,214	554,959	0.2972	2.560	2.517	2.560	2.517	2.560	218,853	2.5358	0.00%
2003-11-10	0	0.300	0.300	0.305	0.295	0.310	10,085,055	3,060,372	0.3035	2.560	2.560	2.602	2.517	2.645	1,182,053	2.5890	0.00%
2003-11-07	0	0.300	0.295	0.300	0.295	0.300	4,095,491	1,215,699	0.2968	2.560	2.517	2.560	2.517	2.560	480,026	2.5326	1.69%
2003-11-06	0	0.295	0.290	0.295	0.290	0.300	7,325,926	2,156,225	0.2943	2.517	2.474	2.517	2.474	2.560	858,660	2.5112	-1.67%
2003-11-05	0	0.300	0.295	0.300	0.295	0.300	5,390,946	1,608,496	0.2984	2.560	2.517	2.560	2.517	2.560	631,864	2.5456	1.69%
2003-11-04	0	0.295	0.295	0.300	0.295	0.305	3,777,805	1,132,513	0.2998	2.517	2.517	2.560	2.517	2.602	442,791	2.5577	-1.67%
2003-11-03	0	0.300	0.300	0.305	0.295	0.310	8,780,648	2,631,055	0.2996	2.560	2.560	2.602	2.517	2.645	1,029,166	2.5565	-1.64%
2003-10-31	0	0.305	0.300	0.305	0.300	0.315	10,455,531	3,219,649	0.3079	2.602	2.560	2.602	2.560	2.688	1,225,476	2.6273	-1.61%
2003-10-30	0	0.310	0.305	0.310	0.285	0.315	26,744,733	8,140,616	0.3044	2.645	2.602	2.645	2.432	2.688	3,134,708	2.5969	6.90%
2003-10-29	0	0.290	0.285	0.290	0.285	0.295	4,165,182	1,194,469	0.2868	2.474	2.432	2.474	2.432	2.517	488,194	2.4467	0.00%
2003-10-28	0	0.290	0.290	0.295	0.285	0.290	2,840,929	817,294	0.2877	2.474	2.474	2.517	2.432	2.474	332,981	2.4545	1.75%
2003-10-27	0	0.285	0.280	0.285	0.280	0.290	4,348,495	1,242,609	0.2858	2.432	2.389	2.432	2.389	2.474	509,680	2.4380	-1.72%
2003-10-24	0	0.290	0.285	0.290	0.280	0.295	5,420,400	1,555,277	0.2869	2.474	2.432	2.474	2.389	2.517	635,316	2.4480	0.00%
2003-10-23	0	0.290	0.285	0.290	0.285	0.300	12,249,693	3,591,770	0.2932	2.474	2.432	2.474	2.432	2.560	1,435,767	2.5016	-4.92%
2003-10-22	0	0.305	0.300	0.305	0.295	0.305	4,963,555	1,487,247	0.2996	2.602	2.560	2.602	2.517	2.602	581,770	2.5564	1.67%
2003-10-21	0	0.300	0.295	0.300	0.295	0.305	3,433,587	1,028,281	0.2995	2.560	2.517	2.560	2.517	2.602	402,445	2.5551	-1.64%
2003-10-20	0	0.305	0.295	0.305	0.300	0.305	7,627,518	2,293,932	0.3007	2.602	2.517	2.602	2.560	2.602	894,009	2.5659	0.00%
2003-10-17	0	0.305	0.300	0.305	0.295	0.305	9,168,598	2,749,667	0.2999	2.602	2.560	2.602	2.517	2.602	1,074,637	2.5587	0.00%
2003-10-16	0	0.305	0.295	0.305	0.295	0.305	8,936,087	2,682,505	0.3002	2.602	2.517	2.602	2.517	2.602	1,047,385	2.5611	0.00%
2003-10-15	0	0.305	0.300	0.305	0.300	0.305	12,147,417	3,652,805	0.3007	2.602	2.560	2.602	2.560	2.602	1,423,779	2.5656	0.00%
2003-10-14	0	0.305	0.300	0.305	0.300	0.315	13,355,001	4,059,702	0.3040	2.602	2.560	2.602	2.560	2.688	1,565,318	2.5935	-1.61%
2003-10-13	0	0.310	0.310	0.315	0.305	0.315	7,172,788	2,237,944	0.3120	2.645	2.645	2.688	2.602	2.688	840,711	2.6620	0.00%
2003-10-10	0	0.310	0.310	0.315	0.305	0.315	13,823,241	4,293,065	0.3106	2.645	2.645	2.688	2.602	2.688	1,620,200	2.6497	1.64%
2003-10-09	0	0.305	0.300	0.310	0.300	0.310	4,517,758	1,376,519	0.3047	2.602	2.560	2.645	2.560	2.645	529,519	2.5996	0.00%
2003-10-08	0	0.305	0.300	0.305	0.300	0.310	13,265,364	4,037,902	0.3044	2.602	2.560	2.602	2.560	2.645	1,554,812	2.5970	0.00%
2003-10-07	0	0.305	0.300	0.305	0.300	0.305	6,847,002	2,081,764	0.3040	2.602	2.560	2.602	2.560	2.602	802,526	2.5940	0.00%
2003-10-06	0	0.305	0.305	0.310	0.300	0.310	7,610,319	2,344,266	0.3080	2.602	2.602	2.645	2.560	2.645	891,993	2.6281	-1.61%
2003-10-03	0	0.310	0.305	0.310	0.305	0.310	6,983,487	2,155,732	0.3087	2.645	2.602	2.645	2.602	2.645	818,523	2.6337	0.00%
2003-10-02	0	0.310	0.305	0.310	0.305	0.310	4,050,774	1,243,037	0.3069	2.645	2.602	2.645	2.602	2.645	474,785	2.6181	0.00%
2003-09-30	0	0.310	0.305	0.310	0.305	0.310	7,143,148	2,209,566	0.3093	2.645	2.602	2.645	2.602	2.645	837,237	2.6391	0.00%
2003-09-29	0	0.310	0.305	0.310	0.300	0.310	6,252,550	1,904,990	0.3047	2.645	2.602	2.645	2.560	2.645	732,851	2.5994	0.00%
2003-09-26	0	0.310	0.305	0.310	0.305	0.315	3,911,013	1,204,646	0.3080	2.645	2.602	2.645	2.602	2.688	458,404	2.6279	-1.59%
2003-09-25	0	0.315	0.310	0.315	0.310	0.315	7,679,242	2,385,316	0.3106	2.688	2.645	2.688	2.645	2.688	900,072	2.6501	0.00%
2003-09-24	0	0.315	0.310	0.315	0.310	0.320	10,299,377	3,229,091	0.3135	2.688	2.645	2.688	2.645	2.730	1,207,174	2.6749	0.00%
2003-09-23	0	0.315	0.315	0.320	0.300	0.315	21,999,451	6,826,547	0.3103	2.688	2.688	2.730	2.560	2.688	2,578,521	2.6475	3.28%
2003-09-22	0	0.305	0.300	0.305	0.295	0.310	17,417,499	5,260,232	0.3020	2.602	2.560	2.602	2.517	2.645	2,041,477	2.5767	-3.17%
2003-09-19	0	0.315	0.310	0.315	0.305	0.320	12,290,842	3,794,212	0.3087	2.688	2.645	2.688	2.602	2.730	1,440,590	2.6338	0.00%
2003-09-18	0	0.315	0.310	0.315	0.305	0.320	17,612,874	5,508,467	0.3128	2.688	2.645	2.688	2.602	2.730	2,064,377	2.6683	-1.56%
2003-09-17	0	0.320	0.315	0.320	0.315	0.325	17,160,833	5,460,163	0.3182	2.730	2.688	2.730	2.688	2.773	2,011,394	2.7146	0.00%
2003-09-16	0	0.320	0.315	0.320	0.300	0.320	17,482,606	5,487,317	0.3139	2.730	2.688	2.730	2.560	2.730	2,049,109	2.6779	3.23%
2003-09-15	0	0.310	0.305	0.310	0.305	0.310	10,545,971	3,242,470	0.3075	2.645	2.602	2.645	2.602	2.645	1,236,077	2.6232	0.00%
2003-09-11	0	0.310	0.305	0.310	0.300	0.310	13,865,953	4,194,117	0.3025	2.645	2.602	2.645	2.560	2.645	1,625,206	2.5807	1.64%
2003-09-10	0	0.305	0.300	0.310	0.290	0.310	32,511,110	9,735,446	0.2994	2.602	2.560	2.645	2.474	2.645	3,810,576	2.5548	1.67%
2003-09-09	0	0.300	0.295	0.300	0.295	0.315	19,346,532	5,865,698	0.3032	2.560	2.517	2.560	2.517	2.688	2,267,576	2.5868	-4.76%
2003-09-08	0	0.315	0.310	0.315	0.305	0.315	17,391,522	5,402,506	0.3106	2.688	2.645	2.688	2.602	2.688	2,038,433	2.6503	1.61%
2003-09-05	0	0.310	0.305	0.315	0.295	0.320	61,664,479	18,918,533	0.3068	2.645	2.602	2.688	2.517	2.730	7,227,596	2.6175	0.00%
2003-09-04	0	0.310	0.310	0.315	0.310	0.325	38,678,436	12,079,840	0.3123	2.645	2.645	2.688	2.645	2.773	4,533,438	2.6646	-1.59%
2003-09-03	0	0.315	0.310	0.315	0.305	0.320	50,814,384	15,936,296	0.3136	2.688	2.645	2.688	2.602	2.730	5,955,873	2.6757	5.00%
2003-09-02	0	0.300	0.295	0.300	0.295	0.305	4,985,351	1,476,245	0.2961	2.560	2.517	2.560	2.517	2.602	584,325	2.5264	-1.64%
2003-09-01	0	0.305	0.300	0.305	0.300	0.310	16,191,011	4,895,321	0.3023	2.602	2.560	2.602	2.560	2.645	1,897,723	2.5796	1.67%
2003-08-29	0	0.300	0.300	0.305	0.300	0.315	24,778,553	7,554,324	0.3049	2.560	2.560	2.602	2.560	2.688	2,904,255	2.6011	-3.23%
2003-08-28	0	0.310	0.305	0.310	0.285	0.330	95,313,265	30,048,661	0.3153	2.645	2.602	2.645	2.432	2.815	11,171,517	2.6898	6.90%
2003-08-27	0	0.290	0.285	0.290	0.280	0.290	8,127,722	2,315,938	0.2849	2.474	2.432	2.474	2.389	2.474	952,637	2.4311	3.57%
2003-08-26	0	0.280	0.280	0.285	0.280	0.285	4,214,644	1,181,048	0.2802	2.389	2.389	2.432	2.389	2.432	493,992	2.3908	-1.75%
2003-08-25	0	0.285	0.285	0.290	0.275	0.295	13,723,053	3,896,898	0.2840	2.432	2.432	2.474	2.346	2.517	1,608,457	2.4228	-1.72%
2003-08-22	0	0.290	0.285	0.290	0.285	0.295	9,869,189	2,842,477	0.2880	2.474	2.432	2.474	2.432	2.517	1,156,752	2.4573	0.00%
2003-08-21	0	0.290	0.290	0.295	0.285	0.295	10,761,997	3,146,446	0.2924	2.474	2.474	2.517	2.432	2.517	1,261,397	2.4944	0.00%
2003-08-20	0	0.290	0.285	0.290	0.285	0.290	5,180,541	1,487,021	0.2870	2.474	2.432	2.474	2.432	2.474	607,203	2.4490	0.00%
2003-08-19	0	0.290	0.285	0.290	0.280	0.300	16,018,592	4,646,383	0.2901	2.474	2.432	2.474	2.389	2.560	1,877,514	2.4748	-1.69%
2003-08-18	0	0.295	0.290	0.295	0.280	0.295	23,954,921	6,857,699	0.2863	2.517	2.474	2.517	2.389	2.517	2,807,718	2.4424	3.51%
2003-08-15	0	0.285	0.280	0.285	0.280	0.290	11,465,466	3,264,466	0.2847	2.432	2.389	2.432	2.389	2.474	1,343,849	2.4292	0.00%
2003-08-14	0	0.285	0.280	0.285	0.280	0.285	14,251,127	4,039,268	0.2834	2.432	2.389	2.432	2.389	2.432	1,670,352	2.4182	0.00%
2003-08-13	0	0.285	0.280	0.285	0.265	0.290	49,071,109	13,849,880	0.2822	2.432	2.389	2.432	2.261	2.474	5,751,547	2.4080	7.55%
2003-08-12	0	0.265	0.260	0.265	0.255	0.265	12,924,742	3,356,872	0.2597	2.261	2.218	2.261	2.176	2.261	1,514,889	2.2159	0.00%
2003-08-11	0	0.265	0.260	0.265	0.260	0.270	7,041,987	1,860,171	0.2642	2.261	2.218	2.261	2.218	2.304	825,380	2.2537	-1.85%
2003-08-08	0	0.270	0.265	0.270	0.265	0.270	5,421,918	1,436,822	0.2650	2.304	2.261	2.304	2.261	2.304	635,494	2.2610	0.00%
2003-08-07	0	0.270	0.265	0.270	0.265	0.270	8,834,435	2,359,999	0.2671	2.304	2.261	2.304	2.261	2.304	1,035,470	2.2792	0.00%
2003-08-06	0	0.270	0.265	0.270	0.270	0.275	7,559,254	2,049,792	0.2712	2.304	2.261	2.304	2.304	2.346	886,008	2.3135	-3.57%
2003-08-05	0	0.280	0.275	0.280	0.275	0.280	4,304,308	1,184,868	0.2753	2.389	2.346	2.389	2.346	2.389	504,501	2.3486	0.00%
2003-08-04	0	0.280	0.275	0.280	0.275	0.280	5,282,999	1,457,645	0.2759	2.389	2.346	2.389	2.346	2.389	619,212	2.3540	-1.75%
2003-08-01	0	0.285	0.280	0.285	0.275	0.285	9,263,408	2,592,876	0.2799	2.432	2.389	2.432	2.346	2.432	1,085,749	2.3881	0.00%
2003-07-31	0	0.285	0.280	0.285	0.280	0.285	8,026,568	2,253,310	0.2807	2.432	2.389	2.432	2.389	2.432	940,781	2.3951	0.00%
2003-07-30	0	0.285	0.280	0.285	0.275	0.285	14,735,747	4,106,562	0.2787	2.432	2.389	2.432	2.346	2.432	1,727,154	2.3776	1.79%
2003-07-29	0	0.280	0.275	0.280	0.275	0.280	12,091,228	3,348,309	0.2769	2.389	2.346	2.389	2.346	2.389	1,417,194	2.3626	0.00%
2003-07-28	0	0.280	0.275	0.280	0.270	0.285	20,765,987	5,847,116	0.2816	2.389	2.346	2.389	2.304	2.432	2,433,948	2.4023	0.00%
2003-07-25	0	0.280	0.275	0.280	0.270	0.280	11,218,314	3,083,052	0.2748	2.389	2.346	2.389	2.304	2.389	1,314,881	2.3447	0.00%
2003-07-24	0	0.280	0.275	0.280	0.265	0.280	31,080,897	8,554,701	0.2752	2.389	2.346	2.389	2.261	2.389	3,642,943	2.3483	5.66%
2003-07-23	0	0.265	0.260	0.265	0.260	0.290	101,547,382	27,879,314	0.2745	2.261	2.218	2.261	2.218	2.474	11,902,208	2.3424	-15.87%
2003-07-22	1	0.315	-	-	-	-	0	0	-	2.688	-	-	-	-	0	-	0.00%
2003-07-21	1	0.315	-	-	-	-	0	0	-	2.688	-	-	-	-	0	-	0.00%
2003-07-18	0	0.315	0.310	0.315	0.300	0.315	29,269,148	9,021,731	0.3082	2.688	2.645	2.688	2.560	2.688	3,430,590	2.6298	6.78%
2003-07-17	0	0.295	0.295	0.300	0.295	0.315	51,896,746	15,800,813	0.3045	2.517	2.517	2.560	2.517	2.688	6,082,735	2.5976	-9.23%
2003-07-16	0	0.325	0.320	0.325	0.290	0.335	131,394,672	42,035,762	0.3199	2.773	2.730	2.773	2.474	2.858	15,400,561	2.7295	10.17%
2003-07-15	0	0.295	0.285	0.295	0.290	0.310	19,578,490	5,805,407	0.2965	2.517	2.432	2.517	2.474	2.645	2,294,764	2.5298	-3.28%
2003-07-14	0	0.305	0.300	0.305	0.285	0.310	62,665,505	18,764,817	0.2994	2.602	2.560	2.602	2.432	2.645	7,344,924	2.5548	7.02%
2003-07-11	0	0.285	0.280	0.285	0.280	0.285	9,657,452	2,721,566	0.2818	2.432	2.389	2.432	2.389	2.432	1,131,935	2.4043	-1.72%
2003-07-10	0	0.290	0.285	0.290	0.280	0.290	18,157,133	5,152,208	0.2838	2.474	2.432	2.474	2.389	2.474	2,128,169	2.4210	0.00%
2003-07-09	0	0.290	0.285	0.290	0.280	0.295	15,903,295	4,570,926	0.2874	2.474	2.432	2.474	2.389	2.517	1,864,000	2.4522	0.00%
2003-07-08	0	0.290	0.285	0.290	0.270	0.295	39,152,344	11,086,352	0.2832	2.474	2.432	2.474	2.304	2.517	4,588,984	2.4159	3.57%
2003-07-07	0	0.280	0.275	0.280	0.275	0.280	8,769,683	2,419,249	0.2759	2.389	2.346	2.389	2.346	2.389	1,027,881	2.3536	0.00%
2003-07-04	0	0.280	0.270	0.280	0.270	0.280	11,357,789	3,118,547	0.2746	2.389	2.304	2.389	2.304	2.389	1,331,228	2.3426	0.00%
2003-07-03	0	0.280	0.275	0.280	0.275	0.285	6,418,841	1,787,290	0.2784	2.389	2.346	2.389	2.346	2.432	752,342	2.3756	0.00%
2003-07-02	0	0.280	0.275	0.285	0.280	0.285	4,205,436	1,180,479	0.2807	2.389	2.346	2.432	2.389	2.432	492,912	2.3949	-1.75%
2003-06-30	0	0.285	0.275	0.285	0.275	0.290	6,900,614	1,951,016	0.2827	2.432	2.346	2.432	2.346	2.474	808,810	2.4122	0.00%
2003-06-27	0	0.285	0.285	0.290	0.285	0.295	4,122,605	1,193,205	0.2894	2.432	2.432	2.474	2.432	2.517	483,204	2.4694	0.00%
2003-06-26	0	0.285	0.285	0.290	0.285	0.295	14,388,756	4,158,974	0.2890	2.432	2.432	2.474	2.432	2.517	1,686,483	2.4661	0.00%
2003-06-25	0	0.285	0.285	0.290	0.280	0.285	5,725,478	1,612,369	0.2816	2.432	2.432	2.474	2.389	2.432	671,074	2.4027	1.79%
2003-06-24	0	0.280	0.275	0.280	0.265	0.285	20,977,117	5,788,167	0.2759	2.389	2.346	2.389	2.261	2.432	2,458,695	2.3542	0.00%
2003-06-23	0	0.280	0.275	0.280	0.275	0.300	25,806,111	7,258,929	0.2813	2.389	2.346	2.389	2.346	2.560	3,024,693	2.3999	-5.08%
2003-06-20	0	0.295	0.290	0.300	0.290	0.300	10,938,241	3,217,914	0.2942	2.517	2.474	2.560	2.474	2.560	1,282,054	2.5100	0.00%
2003-06-19	0	0.295	0.290	0.300	0.290	0.305	21,294,918	6,336,680	0.2976	2.517	2.474	2.560	2.474	2.602	2,495,944	2.5388	-3.28%
2003-06-18	0	0.305	0.300	0.305	0.290	0.305	29,376,127	8,785,583	0.2991	2.602	2.560	2.602	2.474	2.602	3,443,129	2.5516	3.39%
2003-06-17	0	0.295	0.295	0.300	0.290	0.310	39,951,197	12,023,385	0.3010	2.517	2.517	2.560	2.474	2.645	4,682,616	2.5677	-1.67%
2003-06-16	0	0.300	0.295	0.300	0.295	0.315	51,604,323	15,854,674	0.3072	2.560	2.517	2.560	2.517	2.688	6,048,461	2.6213	-1.64%
2003-06-13	0	0.305	0.300	0.305	0.300	0.305	20,781,936	6,297,333	0.3030	2.602	2.560	2.602	2.560	2.602	2,435,818	2.5853	1.67%
2003-06-12	0	0.300	0.300	0.305	0.295	0.305	21,187,350	6,363,845	0.3004	2.560	2.560	2.602	2.517	2.602	2,483,336	2.5626	0.00%
2003-06-11	0	0.300	0.300	0.305	0.295	0.315	64,863,602	19,936,379	0.3074	2.560	2.560	2.602	2.517	2.688	7,602,560	2.6223	1.69%
2003-06-10	0	0.295	0.295	0.300	0.290	0.300	18,372,225	5,441,030	0.2962	2.517	2.517	2.560	2.474	2.560	2,153,379	2.5267	0.00%
2003-06-09	0	0.295	0.295	0.300	0.285	0.300	40,599,445	12,052,491	0.2969	2.517	2.517	2.560	2.432	2.560	4,758,597	2.5328	0.00%
2003-06-06	0	0.295	0.290	0.295	0.290	0.305	39,940,384	11,868,564	0.2972	2.517	2.474	2.517	2.474	2.602	4,681,349	2.5353	-1.67%
2003-06-05	0	0.300	0.295	0.300	0.280	0.310	76,531,405	22,785,145	0.2977	2.560	2.517	2.560	2.389	2.645	8,970,125	2.5401	5.26%
2003-06-03	0	0.285	0.285	0.290	0.280	0.290	10,806,628	3,078,039	0.2848	2.432	2.432	2.474	2.389	2.474	1,266,628	2.4301	1.79%
2003-06-02	0	0.280	0.280	0.285	0.280	0.295	23,643,951	6,814,782	0.2882	2.389	2.389	2.432	2.389	2.517	2,771,270	2.4591	-3.45%
2003-05-30	0	0.290	0.285	0.290	0.270	0.290	24,650,746	6,961,414	0.2824	2.474	2.432	2.474	2.304	2.474	2,889,275	2.4094	5.45%
2003-05-29	0	0.275	0.270	0.275	0.270	0.280	20,630,049	5,713,504	0.2770	2.346	2.304	2.346	2.304	2.389	2,418,015	2.3629	0.00%
2003-05-28	0	0.275	0.275	0.280	0.275	0.290	14,147,876	3,977,801	0.2812	2.346	2.346	2.389	2.346	2.474	1,658,250	2.3988	-1.79%
2003-05-27	0	0.280	0.280	0.285	0.275	0.285	13,450,614	3,770,492	0.2803	2.389	2.389	2.432	2.346	2.432	1,576,525	2.3916	0.00%
2003-05-26	0	0.280	0.280	0.285	0.270	0.285	60,073,724	16,837,934	0.2803	2.389	2.389	2.432	2.304	2.432	7,041,146	2.3914	0.00%
2003-05-23	0	0.280	0.275	0.280	0.275	0.295	76,965,523	21,690,672	0.2818	2.389	2.346	2.389	2.346	2.517	9,021,007	2.4045	-5.08%
2003-05-22	0	0.295	0.290	0.295	0.285	0.300	51,102,210	14,966,907	0.2929	2.517	2.474	2.517	2.432	2.560	5,989,609	2.4988	3.51%
2003-05-21	0	0.285	0.285	0.290	0.280	0.290	24,233,778	6,915,192	0.2854	2.432	2.432	2.474	2.389	2.474	2,840,403	2.4346	0.00%
2003-05-20	0	0.285	0.280	0.285	0.280	0.290	17,547,790	4,998,595	0.2849	2.432	2.389	2.432	2.389	2.474	2,056,749	2.4303	-1.72%
2003-05-19	0	0.290	0.285	0.290	0.280	0.295	42,651,044	12,232,707	0.2868	2.474	2.432	2.474	2.389	2.517	4,999,061	2.4470	5.45%
2003-05-16	0	0.275	0.275	0.280	0.270	0.285	29,507,058	8,210,224	0.2782	2.346	2.346	2.389	2.304	2.432	3,458,475	2.3739	1.85%
2003-05-15	0	0.270	0.270	0.275	0.270	0.275	10,462,593	2,861,142	0.2735	2.304	2.304	2.346	2.304	2.346	1,226,304	2.3331	-1.82%
2003-05-14	0	0.275	0.270	0.280	0.270	0.290	71,773,301	20,002,814	0.2787	2.346	2.304	2.389	2.304	2.474	8,412,435	2.3778	-1.79%
2003-05-13	0	0.280	0.275	0.280	0.260	0.285	78,544,770	21,751,334	0.2769	2.389	2.346	2.389	2.218	2.432	9,206,108	2.3627	7.69%
2003-05-12	0	0.260	0.260	0.265	0.260	0.265	14,261,234	3,741,116	0.2623	2.218	2.218	2.261	2.218	2.261	1,671,537	2.2381	1.96%
2003-05-09	0	0.255	0.255	0.260	0.255	0.270	16,172,198	4,218,819	0.2609	2.176	2.176	2.218	2.176	2.304	1,895,518	2.2257	-1.92%
2003-05-07	0	0.260	0.260	0.265	0.255	0.270	19,114,675	4,969,042	0.2600	2.218	2.218	2.261	2.176	2.304	2,240,401	2.2179	0.00%
2003-05-06	0	0.260	0.260	0.265	0.260	0.280	24,169,696	6,515,594	0.2696	2.218	2.218	2.261	2.218	2.389	2,832,892	2.3000	-5.45%
2003-05-05	0	0.275	0.270	0.275	0.265	0.280	34,395,512	9,324,147	0.2711	2.346	2.304	2.346	2.261	2.389	4,031,443	2.3129	5.77%
2003-05-02	0	0.260	0.260	0.265	0.237	0.265	60,737,663	15,497,602	0.2552	2.218	2.218	2.261	2.022	2.261	7,118,965	2.1769	9.70%
2003-04-30	0	0.237	0.237	0.238	0.236	0.246	34,202,365	8,249,448	0.2412	2.022	2.022	2.031	2.014	2.099	4,008,805	2.0578	-0.84%
2003-04-29	0	0.239	0.238	0.239	0.232	0.248	84,345,446	20,273,810	0.2404	2.039	2.031	2.039	1.979	2.116	9,885,996	2.0508	3.91%
2003-04-28	0	0.230	0.230	0.231	0.210	0.235	95,418,280	21,725,053	0.2277	1.962	1.962	1.971	1.792	2.005	11,183,825	1.9425	5.99%
2003-04-25	0	0.217	0.217	0.219	0.195	0.227	167,560,452	35,316,591	0.2108	1.851	1.851	1.868	1.664	1.937	19,639,495	1.7982	-5.24%
2003-04-24	0	0.229	0.228	0.229	0.225	0.265	74,661,318	17,686,360	0.2369	1.954	1.945	1.954	1.920	2.261	8,750,935	2.0211	-13.58%
2003-04-23	0	0.265	0.255	0.265	0.250	0.275	46,652,871	12,083,238	0.2590	2.261	2.176	2.261	2.133	2.346	5,468,109	2.2098	0.00%
2003-04-22	0	0.265	0.265	0.270	0.265	0.285	32,427,398	8,930,145	0.2754	2.261	2.261	2.304	2.261	2.432	3,800,764	2.3496	-5.36%
2003-04-17	0	0.280	0.275	0.280	0.260	0.290	73,031,997	20,502,046	0.2807	2.389	2.346	2.389	2.218	2.474	8,559,965	2.3951	5.66%
2003-04-16	0	0.265	0.260	0.265	0.260	0.275	20,647,137	5,545,696	0.2686	2.261	2.218	2.261	2.218	2.346	2,420,018	2.2916	0.00%
2003-04-15	0	0.265	0.260	0.270	0.249	0.270	44,175,098	11,363,994	0.2572	2.261	2.218	2.304	2.124	2.304	5,177,693	2.1948	1.92%
2003-04-14	0	0.260	0.260	0.265	0.260	0.280	42,420,632	11,296,145	0.2663	2.218	2.218	2.261	2.218	2.389	4,972,055	2.2719	-7.14%
2003-04-11	0	0.280	0.275	0.280	0.270	0.285	28,359,422	7,891,228	0.2783	2.389	2.346	2.389	2.304	2.432	3,323,963	2.3740	-1.75%
2003-04-10	0	0.285	0.280	0.285	0.275	0.295	45,219,972	12,800,477	0.2831	2.432	2.389	2.432	2.346	2.517	5,300,161	2.4151	-3.39%
2003-04-09	0	0.295	0.290	0.295	0.285	0.305	51,805,567	15,396,757	0.2972	2.517	2.474	2.517	2.432	2.602	6,072,048	2.5357	0.00%
2003-04-08	0	0.295	0.290	0.295	0.290	0.310	68,131,452	20,395,296	0.2994	2.517	2.474	2.517	2.474	2.645	7,985,579	2.5540	-1.67%
2003-04-07	0	0.300	0.295	0.300	0.260	0.305	155,820,218	45,183,209	0.2900	2.560	2.517	2.560	2.218	2.602	18,263,441	2.4740	13.21%
2003-04-04	0	0.265	0.260	0.265	0.255	0.265	22,981,800	5,981,133	0.2603	2.261	2.218	2.261	2.176	2.261	2,693,660	2.2204	1.92%
2003-04-03	0	0.260	0.255	0.260	0.255	0.270	47,600,226	12,448,346	0.2615	2.218	2.176	2.218	2.176	2.304	5,579,147	2.2312	0.00%
2003-04-02	0	0.260	0.255	0.260	0.249	0.265	41,818,443	10,758,525	0.2573	2.218	2.176	2.218	2.124	2.261	4,901,473	2.1950	4.00%
2003-04-01	0	0.250	0.249	0.250	0.246	0.265	64,414,219	16,214,629	0.2517	2.133	2.124	2.133	2.099	2.261	7,549,888	2.1477	-3.85%
2003-03-31	0	0.260	0.255	0.260	0.255	0.275	61,542,766	16,290,224	0.2647	2.218	2.176	2.218	2.176	2.346	7,213,330	2.2584	-3.70%
2003-03-28	0	0.270	0.265	0.270	0.249	0.280	134,768,838	35,699,630	0.2649	2.304	2.261	2.304	2.124	2.389	15,796,042	2.2600	5.88%
2003-03-27	0	0.255	0.250	0.255	0.242	0.265	158,563,452	40,310,953	0.2542	2.176	2.133	2.176	2.065	2.261	18,584,971	2.1690	3.66%
2003-03-26	0	0.246	0.246	0.247	0.209	0.249	284,100,439	66,128,641	0.2328	2.099	2.099	2.107	1.783	2.124	33,298,962	1.9859	18.27%
2003-03-25	0	0.208	0.208	0.209	0.207	0.228	180,678,516	39,049,485	0.2161	1.775	1.775	1.783	1.766	1.945	21,177,042	1.8440	-14.05%
2003-03-24	1	0.242	-	-	-	-	0	0	-	2.065	-	-	-	-	0	-	0.00%
2003-03-21	0	0.242	0.242	0.243	0.190	0.249	263,111,882	60,240,939	0.2290	2.065	2.065	2.073	1.621	2.124	30,838,926	1.9534	28.72%
2003-03-20	0	0.188	0.188	0.190	0.185	0.194	24,875,952	4,720,974	0.1898	1.604	1.604	1.621	1.578	1.655	2,915,671	1.6192	-0.53%
2003-03-19	0	0.189	0.189	0.190	0.187	0.197	36,414,754	6,966,953	0.1913	1.613	1.613	1.621	1.595	1.681	4,268,116	1.6323	-3.57%
2003-03-18	0	0.196	0.195	0.196	0.189	0.198	53,869,686	10,481,843	0.1946	1.672	1.664	1.672	1.613	1.689	6,313,980	1.6601	2.08%
2003-03-17	0	0.192	0.191	0.192	0.191	0.199	68,704,533	13,420,269	0.1953	1.638	1.630	1.638	1.630	1.698	8,052,749	1.6665	-0.52%
2003-03-14	0	0.193	0.193	0.194	0.184	0.195	88,943,828	16,843,331	0.1894	1.647	1.647	1.655	1.570	1.664	10,424,965	1.6157	6.63%
2003-03-13	0	0.181	0.181	0.182	0.177	0.191	56,280,546	10,281,670	0.1827	1.544	1.544	1.553	1.510	1.630	6,596,554	1.5586	-3.21%
2003-03-12	0	0.187	0.187	0.188	0.186	0.197	73,314,303	13,922,589	0.1899	1.595	1.595	1.604	1.587	1.681	8,593,053	1.6202	-1.58%
2003-03-11	0	0.190	0.190	0.191	0.178	0.193	158,118,213	29,648,695	0.1875	1.621	1.621	1.630	1.519	1.647	18,532,785	1.5998	4.97%
2003-03-10	0	0.181	0.180	0.181	0.153	0.182	173,734,362	29,687,947	0.1709	1.544	1.536	1.544	1.305	1.553	20,363,129	1.4579	13.12%
2003-03-07	0	0.160	0.158	0.160	0.158	0.176	71,117,578	11,824,155	0.1663	1.365	1.348	1.365	1.348	1.502	8,335,579	1.4185	-8.05%
2003-03-06	0	0.174	0.172	0.173	0.173	0.191	73,523,769	13,280,013	0.1806	1.485	1.467	1.476	1.476	1.630	8,617,604	1.5410	-7.45%
2003-03-05	0	0.188	0.187	0.188	0.184	0.194	56,715,591	10,774,951	0.1900	1.604	1.595	1.604	1.570	1.655	6,647,544	1.6209	-0.53%
2003-03-04	0	0.189	0.189	0.190	0.187	0.201	77,576,641	14,957,160	0.1928	1.613	1.613	1.621	1.595	1.715	9,092,635	1.6450	-2.58%
2003-03-03	0	0.194	0.193	0.194	0.174	0.206	152,307,631	29,363,479	0.1928	1.655	1.647	1.655	1.485	1.758	17,851,736	1.6449	-3.00%
2003-02-28	0	0.200	0.199	0.200	0.196	0.224	380,642,307	79,571,285	0.2090	1.706	1.698	1.706	1.672	1.911	44,614,481	1.7835	2.56%
2003-02-27	0	0.195	0.194	0.195	0.144	0.226	459,856,587	88,658,651	0.1928	1.664	1.655	1.664	1.229	1.928	53,899,061	1.6449	40.29%
2003-02-26	0	0.139	0.139	0.140	0.132	0.141	46,548,819	6,391,266	0.1373	1.186	1.186	1.194	1.126	1.203	5,455,913	1.1714	6.11%
2003-02-25	0	0.131	0.131	0.132	0.126	0.137	31,784,443	4,153,959	0.1307	1.118	1.118	1.126	1.075	1.169	3,725,404	1.1150	-3.68%
2003-02-24	0	0.136	0.136	0.137	0.126	0.137	51,311,061	6,906,427	0.1346	1.160	1.160	1.169	1.075	1.169	6,014,088	1.1484	8.80%
2003-02-21	0	0.125	0.125	0.126	0.123	0.127	10,927,671	1,363,818	0.1248	1.066	1.066	1.075	1.049	1.084	1,280,815	1.0648	2.46%
2003-02-20	0	0.122	0.122	0.123	0.120	0.123	3,604,666	439,485	0.1219	1.041	1.041	1.049	1.024	1.049	422,497	1.0402	1.67%
2003-02-19	0	0.120	0.120	0.122	0.118	0.121	1,852,610	221,466	0.1195	1.024	1.024	1.041	1.007	1.032	217,141	1.0199	0.00%
2003-02-18	0	0.120	0.118	0.120	0.118	0.120	2,121,492	251,424	0.1185	1.024	1.007	1.024	1.007	1.024	248,657	1.0111	0.00%
2003-02-17	0	0.120	0.117	0.120	0.117	0.120	886,493	104,710	0.1181	1.024	0.998	1.024	0.998	1.024	103,904	1.0078	0.00%
2003-02-14	0	0.120	0.117	0.120	0.117	0.120	1,746,634	207,380	0.1187	1.024	0.998	1.024	0.998	1.024	204,720	1.0130	1.69%
2003-02-13	0	0.118	0.118	0.120	0.118	0.121	4,721,096	561,839	0.1190	1.007	1.007	1.024	1.007	1.032	553,352	1.0153	-1.67%
2003-02-12	0	0.120	0.119	0.120	0.116	0.122	1,407,862	167,566	0.1190	1.024	1.015	1.024	0.990	1.041	165,013	1.0155	3.45%
2003-02-11	0	0.116	0.116	0.118	0.116	0.119	1,130,634	131,392	0.1162	0.990	0.990	1.007	0.990	1.015	132,520	0.9915	-1.69%
2003-02-10	0	0.118	0.118	0.120	0.116	0.120	1,359,584	160,412	0.1180	1.007	1.007	1.024	0.990	1.024	159,355	1.0066	0.00%
2003-02-07	0	0.118	0.118	0.119	0.117	0.120	2,489,314	295,379	0.1187	1.007	1.007	1.015	0.998	1.024	291,769	1.0124	-1.67%
2003-02-06	0	0.120	0.120	0.122	0.120	0.123	2,033,220	246,228	0.1211	1.024	1.024	1.041	1.024	1.049	238,310	1.0332	-1.64%
2003-02-05	0	0.122	0.122	0.123	0.121	0.125	1,265,314	156,329	0.1235	1.041	1.041	1.049	1.032	1.066	148,305	1.0541	2.52%
2003-02-04	0	0.119	0.119	0.123	0.115	0.126	1,540,610	192,519	0.1250	1.015	1.015	1.049	0.981	1.075	180,572	1.0662	-0.83%
2003-01-30	0	0.120	0.118	0.120	0.118	0.124	757,399	91,311	0.1206	1.024	1.007	1.024	1.007	1.058	88,774	1.0286	-0.83%
2003-01-29	0	0.121	0.121	0.123	0.121	0.123	1,980,000	241,590	0.1220	1.032	1.032	1.049	1.032	1.049	232,073	1.0410	-1.63%
2003-01-28	0	0.123	0.122	0.123	0.119	0.124	2,454,089	300,184	0.1223	1.049	1.041	1.049	1.015	1.058	287,640	1.0436	0.00%
2003-01-27	0	0.123	0.122	0.124	0.120	0.125	4,235,590	515,985	0.1218	1.049	1.041	1.058	1.024	1.066	496,447	1.0394	-2.38%
2003-01-24	0	0.126	0.125	0.126	0.123	0.131	5,026,552	629,498	0.1252	1.075	1.066	1.075	1.049	1.118	589,154	1.0685	-3.82%
2003-01-23	0	0.131	0.130	0.131	0.127	0.132	8,505,380	1,105,559	0.1300	1.118	1.109	1.118	1.084	1.126	996,902	1.1090	2.34%
2003-01-22	0	0.128	0.128	0.129	0.127	0.130	1,907,136	245,180	0.1286	1.092	1.092	1.101	1.084	1.109	223,532	1.0968	0.00%
2003-01-21	0	0.128	0.128	0.129	0.128	0.130	2,954,109	379,565	0.1285	1.092	1.092	1.101	1.092	1.109	346,246	1.0962	0.79%
2003-01-20	0	0.127	0.126	0.128	0.126	0.129	808,574	103,415	0.1279	1.084	1.075	1.092	1.075	1.101	94,772	1.0912	0.79%
2003-01-17	0	0.126	0.126	0.128	0.126	0.128	2,883,852	364,262	0.1263	1.075	1.075	1.092	1.075	1.092	338,012	1.0777	0.00%
2003-01-16	0	0.126	0.126	0.127	0.126	0.130	4,654,150	592,170	0.1272	1.075	1.075	1.084	1.075	1.109	545,506	1.0855	-2.33%
2003-01-15	0	0.129	0.127	0.129	0.127	0.133	5,367,887	701,068	0.1306	1.101	1.084	1.101	1.084	1.135	629,162	1.1143	-0.77%
2003-01-14	0	0.130	0.130	0.131	0.127	0.136	4,786,371	627,904	0.1312	1.109	1.109	1.118	1.084	1.160	561,003	1.1193	-0.76%
2003-01-13	0	0.131	0.132	0.133	0.129	0.137	12,603,615	1,670,765	0.1326	1.118	1.126	1.135	1.101	1.169	1,477,250	1.1310	-2.24%
2003-01-10	0	0.134	0.133	0.134	0.121	0.138	28,651,477	3,793,912	0.1324	1.143	1.135	1.143	1.032	1.177	3,358,194	1.1297	4.69%
2003-01-09	0	0.128	0.126	0.128	0.124	0.129	2,492,451	310,628	0.1246	1.092	1.075	1.092	1.058	1.101	292,136	1.0633	1.59%
2003-01-08	0	0.126	0.125	0.126	0.125	0.127	2,481,950	312,089	0.1257	1.075	1.066	1.075	1.066	1.084	290,905	1.0728	-0.79%
2003-01-07	0	0.127	0.127	0.129	0.126	0.130	3,305,719	422,610	0.1278	1.084	1.084	1.101	1.075	1.109	387,458	1.0907	-0.78%
2003-01-06	0	0.128	0.126	0.128	0.124	0.128	3,773,496	475,120	0.1259	1.092	1.075	1.092	1.058	1.092	442,285	1.0742	3.23%
2003-01-03	0	0.124	0.123	0.124	0.120	0.124	947,972	116,883	0.1233	1.058	1.049	1.058	1.024	1.058	111,110	1.0520	3.33%
2003-01-02	0	0.120	0.120	0.121	0.119	0.121	768,887	92,212	0.1199	1.024	1.024	1.032	1.015	1.032	90,120	1.0232	-3.23%
2002-12-31	0	0.124	0.120	0.126	0.118	0.125	835,054	100,746	0.1206	1.058	1.024	1.075	1.007	1.066	97,875	1.0293	2.48%
2002-12-30	0	0.121	0.117	0.121	0.116	0.125	3,583,632	426,751	0.1191	1.032	0.998	1.032	0.990	1.066	420,032	1.0160	-0.82%
2002-12-27	0	0.122	0.121	0.122	0.119	0.122	1,491,398	179,722	0.1205	1.041	1.032	1.041	1.015	1.041	174,804	1.0281	0.83%
2002-12-24	0	0.121	0.119	0.121	0.119	0.122	416,787	50,433	0.1210	1.032	1.015	1.032	1.015	1.041	48,851	1.0324	0.83%
2002-12-23	0	0.120	0.120	0.122	0.119	0.124	2,084,814	253,139	0.1214	1.024	1.024	1.041	1.015	1.058	244,358	1.0359	-3.23%
2002-12-20	0	0.124	0.123	0.124	0.119	0.124	3,199,053	387,433	0.1211	1.058	1.049	1.058	1.015	1.058	374,956	1.0333	0.81%
2002-12-19	0	0.123	0.123	0.124	0.120	0.125	6,031,768	734,662	0.1218	1.049	1.049	1.058	1.024	1.066	706,974	1.0392	-0.81%
2002-12-18	0	0.124	0.124	0.125	0.123	0.129	2,022,718	250,500	0.1238	1.058	1.058	1.066	1.049	1.101	237,080	1.0566	-2.36%
2002-12-17	0	0.127	0.124	0.127	0.124	0.128	3,888,354	488,240	0.1256	1.084	1.058	1.084	1.058	1.092	455,748	1.0713	1.60%
2002-12-16	0	0.125	0.127	0.128	0.125	0.130	3,743,160	471,862	0.1261	1.066	1.084	1.092	1.066	1.109	438,730	1.0755	-3.85%
2002-12-13	0	0.130	0.127	0.130	0.127	0.130	4,705,323	603,765	0.1283	1.109	1.084	1.109	1.084	1.109	551,503	1.0948	0.78%
2002-12-12	0	0.129	0.129	0.130	0.128	0.132	3,218,202	416,888	0.1295	1.101	1.101	1.109	1.092	1.126	377,200	1.1052	-2.27%
2002-12-11	0	0.132	0.128	0.133	0.127	0.132	4,124,299	532,100	0.1290	1.126	1.092	1.135	1.084	1.126	483,403	1.1007	2.33%
2002-12-10	0	0.129	0.129	0.130	0.125	0.131	5,044,706	648,407	0.1285	1.101	1.101	1.109	1.066	1.118	591,282	1.0966	0.78%
2002-12-09	0	0.128	0.128	0.130	0.128	0.134	10,432,003	1,361,829	0.1305	1.092	1.092	1.109	1.092	1.143	1,222,719	1.1138	-2.29%
2002-12-06	0	0.131	0.130	0.133	0.131	0.136	8,195,229	1,087,679	0.1327	1.118	1.109	1.135	1.118	1.160	960,550	1.1324	-1.50%
2002-12-05	0	0.133	0.133	0.134	0.132	0.135	11,394,301	1,514,171	0.1329	1.135	1.135	1.143	1.126	1.152	1,335,508	1.1338	-1.48%
2002-12-04	0	0.135	0.134	0.135	0.134	0.141	15,604,009	2,144,511	0.1374	1.152	1.143	1.152	1.143	1.203	1,828,921	1.1726	-3.57%
2002-12-03	0	0.140	0.139	0.140	0.139	0.147	15,994,792	2,274,560	0.1422	1.194	1.186	1.194	1.186	1.254	1,874,724	1.2133	-1.41%
2002-12-02	0	0.142	0.141	0.142	0.139	0.152	284,999,940	35,377,668	0.1241	1.212	1.203	1.212	1.186	1.297	33,404,391	1.0591	3.65%
2002-11-29	0	0.137	0.137	0.138	0.136	0.138	3,703,061	508,864	0.1374	1.169	1.169	1.177	1.160	1.177	434,030	1.1724	0.00%
2002-11-28	0	0.137	0.137	0.139	0.136	0.140	7,974,451	1,098,437	0.1377	1.169	1.169	1.186	1.160	1.194	934,673	1.1752	0.00%
2002-11-27	0	0.137	0.135	0.136	0.136	0.143	8,064,225	1,127,382	0.1398	1.169	1.152	1.160	1.160	1.220	945,195	1.1928	-3.52%
2002-11-26	0	0.142	0.142	0.143	0.140	0.145	10,023,079	1,438,420	0.1435	1.212	1.212	1.220	1.194	1.237	1,174,789	1.2244	1.43%
2002-11-25	0	0.140	0.140	0.143	0.132	0.148	14,328,836	2,024,020	0.1413	1.194	1.194	1.220	1.126	1.263	1,679,460	1.2052	-6.67%
2002-11-22	1	0.150	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2002-11-21	1	0.150	0.145	0.152	0.150	0.150	500,000	75,000	0.1500	1.280	1.237	1.297	1.280	1.280	58,604	1.2798	1.35%
2002-11-20	0	0.148	0.145	0.148	0.145	0.150	12,264,454	1,809,743	0.1476	1.263	1.237	1.263	1.237	1.280	1,437,497	1.2590	-1.33%
2002-11-19	0	0.150	0.147	0.150	0.147	0.154	17,713,568	2,665,153	0.1505	1.280	1.254	1.280	1.254	1.314	2,076,179	1.2837	-0.66%
2002-11-18	0	0.151	0.151	0.152	0.147	0.156	31,445,985	4,765,914	0.1516	1.288	1.288	1.297	1.254	1.331	3,685,734	1.2931	5.59%
2002-11-15	0	0.143	0.143	0.144	0.138	0.145	17,118,438	2,441,968	0.1427	1.220	1.220	1.229	1.177	1.237	2,006,425	1.2171	4.38%
2002-11-14	0	0.137	0.137	0.138	0.135	0.138	3,911,011	535,577	0.1369	1.169	1.169	1.177	1.152	1.177	458,403	1.1684	2.24%
2002-11-13	0	0.134	0.134	0.135	0.133	0.134	3,010,969	402,449	0.1337	1.143	1.143	1.152	1.135	1.143	352,911	1.1404	0.00%
2002-11-12	0	0.134	0.134	0.136	0.134	0.140	4,713,467	642,679	0.1363	1.143	1.143	1.160	1.143	1.194	552,458	1.1633	-2.90%
2002-11-11	0	0.138	0.138	0.139	0.138	0.141	8,676,614	1,207,986	0.1392	1.177	1.177	1.186	1.177	1.203	1,016,972	1.1878	0.73%
2002-11-08	0	0.137	0.136	0.137	0.135	0.137	4,523,329	617,824	0.1366	1.169	1.160	1.169	1.152	1.169	530,172	1.1653	1.48%
2002-11-07	0	0.135	0.135	0.136	0.134	0.138	6,116,577	835,276	0.1366	1.152	1.152	1.160	1.143	1.177	716,914	1.1651	0.00%
2002-11-06	0	0.135	0.134	0.135	0.130	0.140	5,615,163	753,181	0.1341	1.152	1.143	1.152	1.109	1.194	658,144	1.1444	0.75%
2002-11-05	0	0.134	0.133	0.136	0.132	0.137	7,443,936	1,005,021	0.1350	1.143	1.135	1.160	1.126	1.169	872,492	1.1519	-0.74%
2002-11-04	0	0.135	0.134	0.136	0.132	0.136	6,424,000	866,418	0.1349	1.152	1.143	1.160	1.126	1.160	752,947	1.1507	5.47%
2002-11-01	0	0.128	0.127	0.129	0.127	0.130	2,750,574	354,163	0.1288	1.092	1.084	1.101	1.084	1.109	322,390	1.0986	-0.78%
2002-10-31	0	0.129	0.129	0.130	0.128	0.135	11,649,241	1,517,416	0.1303	1.101	1.101	1.109	1.092	1.152	1,365,389	1.1113	-4.44%
2002-10-30	0	0.135	0.133	0.136	0.132	0.137	8,533,433	1,146,978	0.1344	1.152	1.135	1.160	1.126	1.169	1,000,190	1.1468	-0.74%
2002-10-29	0	0.136	0.136	0.138	0.136	0.142	10,967,044	1,518,952	0.1385	1.160	1.160	1.177	1.160	1.212	1,285,430	1.1817	-5.56%
2002-10-28	0	0.144	0.142	0.145	0.142	0.147	10,997,397	1,591,602	0.1447	1.229	1.212	1.237	1.212	1.254	1,288,987	1.2348	0.00%
2002-10-25	0	0.144	0.143	0.145	0.140	0.151	29,645,615	4,361,269	0.1471	1.229	1.220	1.237	1.194	1.288	3,474,716	1.2551	0.00%
2002-10-24	0	0.144	0.143	0.144	0.140	0.146	17,913,659	2,549,219	0.1423	1.229	1.220	1.229	1.194	1.246	2,099,632	1.2141	3.60%
2002-10-23	0	0.139	0.139	0.140	0.135	0.141	9,985,687	1,383,161	0.1385	1.186	1.186	1.194	1.152	1.203	1,170,407	1.1818	1.46%
2002-10-22	0	0.137	0.137	0.138	0.133	0.146	28,490,113	3,982,122	0.1398	1.169	1.169	1.177	1.135	1.246	3,339,281	1.1925	-2.14%
2002-10-21	0	0.140	0.140	0.141	0.130	0.145	43,839,182	6,164,519	0.1406	1.194	1.194	1.203	1.109	1.237	5,138,321	1.1997	7.69%
2002-10-18	0	0.130	0.130	0.131	0.130	0.137	19,573,663	2,622,819	0.1340	1.109	1.109	1.118	1.109	1.169	2,294,198	1.1432	0.78%
2002-10-17	0	0.129	0.129	0.130	0.125	0.131	6,034,317	776,131	0.1286	1.101	1.101	1.109	1.066	1.118	707,273	1.0974	0.00%
2002-10-16	0	0.129	0.128	0.129	0.127	0.137	15,004,993	1,999,825	0.1333	1.101	1.092	1.101	1.084	1.169	1,758,711	1.1371	-0.77%
2002-10-15	0	0.130	0.129	0.130	0.127	0.133	10,857,148	1,419,159	0.1307	1.109	1.101	1.109	1.084	1.135	1,272,549	1.1152	3.17%
2002-10-11	0	0.126	0.124	0.127	0.124	0.128	3,388,708	426,987	0.1260	1.075	1.058	1.084	1.058	1.092	397,185	1.0750	0.00%
2002-10-10	0	0.126	0.126	0.127	0.121	0.128	5,175,292	642,921	0.1242	1.075	1.075	1.084	1.032	1.092	606,588	1.0599	0.80%
2002-10-09	0	0.125	0.125	0.128	0.124	0.132	9,245,090	1,191,518	0.1289	1.066	1.066	1.092	1.058	1.126	1,083,602	1.0996	0.81%
2002-10-08	0	0.124	0.123	0.126	0.118	0.128	6,632,806	827,016	0.1247	1.058	1.049	1.075	1.007	1.092	777,421	1.0638	0.00%
2002-10-07	0	0.124	0.123	0.127	0.120	0.128	6,792,579	831,302	0.1224	1.058	1.049	1.084	1.024	1.092	796,147	1.0442	-2.36%
2002-10-04	0	0.127	0.127	0.128	0.120	0.133	23,084,793	2,961,632	0.1283	1.084	1.084	1.092	1.024	1.135	2,705,732	1.0946	7.63%
2002-10-03	0	0.118	0.117	0.119	0.117	0.128	15,848,409	1,893,764	0.1195	1.007	0.998	1.015	0.998	1.092	1,857,567	1.0195	-7.09%
2002-10-02	0	0.127	0.127	0.128	0.126	0.143	23,007,434	3,067,304	0.1333	1.084	1.084	1.092	1.075	1.220	2,696,665	1.1374	-7.97%
2002-09-30	0	0.138	0.137	0.138	0.115	0.143	50,717,541	6,684,544	0.1318	1.177	1.169	1.177	0.981	1.220	5,944,523	1.1245	13.11%
2002-09-27	1	0.122	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
2002-09-26	1	0.122	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
2002-09-25	1	0.122	0.121	0.122	0.103	0.123	8,276,444	970,839	0.1173	1.041	1.032	1.041	0.879	1.049	970,069	1.0008	18.45%
2002-09-24	0	0.103	0.100	0.104	0.100	0.105	3,004,510	308,040	0.1025	0.879	0.853	0.887	0.853	0.896	352,154	0.8747	-5.50%
2002-09-23	0	0.109	0.107	0.109	0.109	0.113	1,361,495	150,631	0.1106	0.930	0.913	0.930	0.930	0.964	159,579	0.9439	-3.54%
2002-09-20	0	0.113	0.110	0.114	0.110	0.115	2,177,654	241,775	0.1110	0.964	0.938	0.973	0.938	0.981	255,239	0.9472	-1.74%
2002-09-19	0	0.115	0.111	0.115	0.106	0.118	6,248,400	710,735	0.1137	0.981	0.947	0.981	0.904	1.007	732,365	0.9705	-0.86%
2002-09-18	0	0.116	0.114	0.116	0.112	0.116	1,464,014	166,036	0.1134	0.990	0.973	0.990	0.956	0.990	171,595	0.9676	0.87%
2002-09-17	0	0.115	0.115	0.116	0.110	0.115	2,156,453	244,434	0.1134	0.981	0.981	0.990	0.938	0.981	252,754	0.9671	6.48%
2002-09-16	0	0.108	0.108	0.114	0.105	0.108	1,044,265	111,519	0.1068	0.921	0.921	0.973	0.896	0.921	122,397	0.9111	-6.09%
2002-09-13	0	0.115	0.115	0.116	0.112	0.118	2,495,833	286,682	0.1149	0.981	0.981	0.990	0.956	1.007	292,533	0.9800	-1.71%
2002-09-12	0	0.117	0.116	0.120	0.117	0.121	1,085,702	128,887	0.1187	0.998	0.990	1.024	0.998	1.032	127,253	1.0128	-4.88%
2002-09-11	0	0.123	0.119	0.123	0.120	0.124	705,926	86,921	0.1231	1.049	1.015	1.049	1.024	1.058	82,740	1.0505	0.00%
2002-09-10	0	0.123	0.123	0.124	0.115	0.125	5,604,765	678,100	0.1210	1.049	1.049	1.058	0.981	1.066	656,926	1.0322	10.81%
2002-09-09	0	0.111	0.111	0.113	0.110	0.116	1,121,916	127,607	0.1137	0.947	0.947	0.964	0.938	0.990	131,498	0.9704	-4.31%
2002-09-06	0	0.116	0.116	0.117	0.110	0.116	1,377,570	156,376	0.1135	0.990	0.990	0.998	0.938	0.990	161,463	0.9685	-0.85%
2002-09-05	0	0.117	0.116	0.120	0.115	0.123	2,195,221	260,990	0.1189	0.998	0.990	1.024	0.981	1.049	257,298	1.0143	-1.68%
2002-09-04	0	0.119	0.116	0.120	0.107	0.119	5,894,050	674,312	0.1144	1.015	0.990	1.024	0.913	1.015	690,832	0.9761	3.48%
2002-09-03	0	0.115	0.115	0.117	0.115	0.126	7,774,444	927,327	0.1193	0.981	0.981	0.998	0.981	1.075	911,230	1.0177	-9.45%
2002-09-02	0	0.127	0.127	0.128	0.127	0.138	6,360,651	824,857	0.1297	1.084	1.084	1.092	1.084	1.177	745,522	1.1064	-7.97%
2002-08-30	0	0.138	0.137	0.139	0.137	0.142	7,011,097	978,274	0.1395	1.177	1.169	1.186	1.169	1.212	821,760	1.1905	-2.13%
2002-08-29	0	0.141	0.140	0.141	0.140	0.145	5,381,133	767,565	0.1426	1.203	1.194	1.203	1.194	1.237	630,714	1.2170	-2.08%
2002-08-28	0	0.144	0.143	0.145	0.143	0.153	12,117,471	1,754,755	0.1448	1.229	1.220	1.237	1.220	1.305	1,420,270	1.2355	-3.36%
2002-08-27	0	0.149	0.149	0.150	0.138	0.157	23,490,960	3,482,412	0.1482	1.271	1.271	1.280	1.177	1.339	2,753,338	1.2648	4.20%
2002-08-26	0	0.143	0.142	0.144	0.143	0.150	6,077,576	895,769	0.1474	1.220	1.212	1.229	1.220	1.280	712,343	1.2575	-2.05%
2002-08-23	0	0.146	0.145	0.146	0.145	0.155	10,430,666	1,572,711	0.1508	1.246	1.237	1.246	1.237	1.322	1,222,562	1.2864	-3.31%
2002-08-22	0	0.151	0.150	0.152	0.146	0.158	20,547,496	3,146,790	0.1531	1.288	1.280	1.297	1.246	1.348	2,408,339	1.3066	-0.66%
2002-08-21	0	0.152	0.151	0.154	0.140	0.156	32,547,103	4,896,209	0.1504	1.297	1.288	1.314	1.194	1.331	3,814,794	1.2835	8.57%
2002-08-20	0	0.140	0.139	0.140	0.140	0.160	34,640,607	5,116,198	0.1477	1.194	1.186	1.194	1.194	1.365	4,060,171	1.2601	-11.39%
2002-08-19	0	0.158	0.157	0.159	0.151	0.167	51,597,285	8,327,495	0.1614	1.348	1.339	1.357	1.288	1.425	6,047,636	1.3770	1.28%
2002-08-16	0	0.156	0.156	0.157	0.113	0.157	87,205,887	12,602,429	0.1445	1.331	1.331	1.339	0.964	1.339	10,221,264	1.2330	52.94%
2002-08-15	1	0.102	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2002-08-14	1	0.102	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2002-08-13	1	0.102	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2002-08-12	1	0.102	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2002-08-09	1	0.102	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2002-08-08	1	0.102	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2002-08-07	0	0.102	0.101	0.104	0.083	0.106	12,405,694	1,167,829	0.0941	0.870	0.862	0.887	0.708	0.904	1,454,052	0.8032	22.89%
2002-08-06	0	0.083	0.082	0.083	0.082	0.092	7,049,272	621,608	0.0882	0.708	0.700	0.708	0.700	0.785	826,234	0.7523	-11.70%
2002-08-05	0	0.094	0.094	0.096	0.094	0.097	2,356,618	225,993	0.0959	0.802	0.802	0.819	0.802	0.828	276,215	0.8182	-5.05%
2002-08-02	0	0.099	0.098	0.101	0.089	0.099	3,501,413	326,853	0.0933	0.845	0.836	0.862	0.759	0.845	410,395	0.7964	-2.94%
2002-08-01	0	0.102	0.101	0.102	0.098	0.103	4,378,688	437,305	0.0999	0.870	0.862	0.870	0.836	0.879	513,219	0.8521	0.00%
2002-07-31	0	0.102	0.102	0.104	0.099	0.106	5,980,674	610,384	0.1021	0.870	0.870	0.887	0.845	0.904	700,985	0.8708	-3.77%
2002-07-30	0	0.106	0.106	0.108	0.103	0.115	20,123,447	2,205,438	0.1096	0.904	0.904	0.921	0.879	0.981	2,358,637	0.9350	6.00%
2002-07-29	0	0.100	0.099	0.100	0.090	0.104	24,739,705	2,382,295	0.0963	0.853	0.845	0.853	0.768	0.887	2,899,702	0.8216	12.36%
2002-07-26	0	0.089	0.088	0.089	0.075	0.110	54,817,811	4,815,871	0.0879	0.759	0.751	0.759	0.640	0.938	6,425,109	0.7495	-21.24%
2002-07-25	0	0.113	0.113	0.120	0.112	0.130	5,989,455	729,152	0.1217	0.964	0.964	1.024	0.956	1.109	702,015	1.0387	-9.60%
2002-07-24	0	0.125	0.124	0.125	0.120	0.129	6,129,230	759,201	0.1239	1.066	1.058	1.066	1.024	1.101	718,397	1.0568	-3.85%
2002-07-23	0	0.130	0.131	0.132	0.118	0.134	9,210,535	1,166,827	0.1267	1.109	1.118	1.126	1.007	1.143	1,079,552	1.0808	4.00%
2002-07-22	0	0.125	0.122	0.125	0.110	0.140	14,985,691	1,851,505	0.1236	1.066	1.041	1.066	0.938	1.194	1,756,449	1.0541	-13.79%
2002-07-19	0	0.145	0.140	0.145	0.138	0.165	9,819,628	1,502,025	0.1530	1.237	1.194	1.237	1.177	1.408	1,150,943	1.3050	-12.12%
2002-07-18	0	0.165	0.164	0.165	0.161	0.173	2,600,219	428,682	0.1649	1.408	1.399	1.408	1.374	1.476	304,768	1.4066	-1.20%
2002-07-17	0	0.167	0.167	0.168	0.162	0.170	7,536,819	1,251,218	0.1660	1.425	1.425	1.433	1.382	1.450	883,379	1.4164	-4.02%
2002-07-16	0	0.174	0.173	0.174	0.172	0.188	8,786,049	1,579,490	0.1798	1.485	1.476	1.485	1.467	1.604	1,029,799	1.5338	-6.95%
2002-07-15	0	0.187	0.187	0.188	0.186	0.190	1,486,634	279,309	0.1879	1.595	1.595	1.604	1.587	1.621	174,246	1.6030	-2.09%
2002-07-12	0	0.191	0.189	0.191	0.187	0.191	3,684,415	698,200	0.1895	1.630	1.613	1.630	1.595	1.630	431,844	1.6168	0.53%
2002-07-11	0	0.190	0.189	0.190	0.187	0.191	1,258,784	238,220	0.1892	1.621	1.613	1.621	1.595	1.630	147,540	1.6146	-1.04%
2002-07-10	0	0.192	0.192	0.193	0.187	0.197	3,166,792	608,223	0.1921	1.638	1.638	1.647	1.595	1.681	371,175	1.6386	0.52%
2002-07-09	0	0.191	0.191	0.192	0.187	0.194	3,604,226	691,269	0.1918	1.630	1.630	1.638	1.595	1.655	422,446	1.6364	1.06%
2002-07-08	0	0.189	0.189	0.190	0.188	0.201	7,592,007	1,476,496	0.1945	1.613	1.613	1.621	1.604	1.715	889,847	1.6593	-4.55%
2002-07-05	0	0.198	0.198	0.201	0.197	0.201	3,334,193	661,388	0.1984	1.689	1.689	1.715	1.681	1.715	390,795	1.6924	0.51%
2002-07-04	0	0.197	0.197	0.200	0.197	0.203	4,976,747	999,072	0.2007	1.681	1.681	1.706	1.681	1.732	583,317	1.7127	-1.50%
2002-07-03	0	0.200	0.199	0.200	0.198	0.203	13,221,836	2,658,668	0.2011	1.706	1.698	1.706	1.689	1.732	1,549,710	1.7156	0.50%
2002-07-02	0	0.199	0.199	0.200	0.198	0.200	8,510,501	1,696,281	0.1993	1.698	1.698	1.706	1.689	1.706	997,502	1.7005	-0.50%
2002-06-28	0	0.200	0.200	0.201	0.200	0.204	45,618,692	9,134,019	0.2002	1.706	1.706	1.715	1.706	1.740	5,346,895	1.7083	0.00%
2002-06-27	0	0.200	0.200	0.201	0.198	0.201	2,771,019	554,865	0.2002	1.706	1.706	1.715	1.689	1.715	324,787	1.7084	1.01%
2002-06-26	0	0.198	0.197	0.199	0.196	0.203	10,104,359	1,996,027	0.1975	1.689	1.681	1.698	1.672	1.732	1,184,316	1.6854	-1.00%
2002-06-25	0	0.200	0.200	0.201	0.198	0.206	6,387,049	1,287,381	0.2016	1.706	1.706	1.715	1.689	1.758	748,616	1.7197	-0.99%
2002-06-24	0	0.202	0.202	0.203	0.197	0.209	11,834,567	2,405,781	0.2033	1.723	1.723	1.732	1.681	1.783	1,387,111	1.7344	4.12%
2002-06-21	0	0.194	0.194	0.196	0.189	0.195	7,506,979	1,445,939	0.1926	1.655	1.655	1.672	1.613	1.664	879,881	1.6433	-1.02%
2002-06-20	0	0.196	0.196	0.197	0.178	0.197	19,640,610	3,662,069	0.1865	1.672	1.672	1.681	1.519	1.681	2,302,045	1.5908	3.70%
2002-06-19	0	0.189	0.188	0.189	0.186	0.210	29,355,564	5,799,298	0.1976	1.613	1.604	1.613	1.587	1.792	3,440,719	1.6855	-12.50%
2002-06-18	0	0.216	0.216	0.218	0.215	0.230	9,859,992	2,180,546	0.2212	1.843	1.843	1.860	1.834	1.962	1,155,674	1.8868	-0.46%
2002-06-17	0	0.217	0.217	0.219	0.217	0.240	14,017,693	3,190,882	0.2276	1.851	1.851	1.868	1.851	2.048	1,642,992	1.9421	-10.33%
2002-06-14	0	0.242	0.242	0.245	0.242	0.249	4,099,794	1,009,420	0.2462	2.065	2.065	2.090	2.065	2.124	480,530	2.1006	-3.20%
2002-06-13	0	0.250	0.250	0.255	0.245	0.255	8,785,855	2,189,992	0.2493	2.133	2.133	2.176	2.090	2.176	1,029,776	2.1267	0.81%
2002-06-12	0	0.248	0.247	0.249	0.248	0.255	11,624,358	2,908,842	0.2502	2.116	2.107	2.124	2.116	2.176	1,362,473	2.1350	-2.75%
2002-06-11	0	0.255	0.255	0.260	0.255	0.265	8,178,821	2,109,139	0.2579	2.176	2.176	2.218	2.176	2.261	958,627	2.2002	-1.92%
2002-06-10	0	0.260	0.255	0.260	0.250	0.265	51,352,270	12,931,872	0.2518	2.218	2.176	2.218	2.133	2.261	6,018,918	2.1485	0.00%
2002-06-07	0	0.260	0.255	0.265	0.248	0.280	74,973,300	19,486,001	0.2599	2.218	2.176	2.261	2.116	2.389	8,787,502	2.2175	-8.77%
2002-06-06	0	0.285	0.280	0.285	0.280	0.305	42,420,803	12,296,077	0.2899	2.432	2.389	2.432	2.389	2.602	4,972,075	2.4730	-6.56%
2002-06-05	0	0.305	0.305	0.310	0.305	0.305	9,131,326	2,784,901	0.3050	2.602	2.602	2.645	2.602	2.602	1,070,268	2.6021	0.00%
2002-06-04	0	0.305	0.305	0.310	0.305	0.310	78,819,677	24,399,813	0.3096	2.602	2.602	2.645	2.602	2.645	9,238,329	2.6411	-1.61%
2002-06-03	0	0.310	0.305	0.310	0.305	0.315	7,260,420	2,248,580	0.3097	2.645	2.602	2.645	2.602	2.688	850,982	2.6423	-1.59%
2002-05-31	0	0.315	0.310	0.315	0.310	0.320	7,657,415	2,412,317	0.3150	2.688	2.645	2.688	2.645	2.730	897,513	2.6878	1.61%
2002-05-30	0	0.310	0.310	0.315	0.305	0.315	10,447,495	3,245,434	0.3106	2.645	2.645	2.688	2.602	2.688	1,224,534	2.6503	-1.59%
2002-05-29	0	0.315	0.315	0.320	0.315	0.320	9,387,088	2,989,697	0.3185	2.688	2.688	2.730	2.688	2.730	1,100,246	2.7173	-1.56%
2002-05-28	0	0.320	0.315	0.320	0.315	0.325	9,441,920	3,035,636	0.3215	2.730	2.688	2.730	2.688	2.773	1,106,672	2.7430	-1.54%
2002-05-27	0	0.325	0.320	0.325	0.320	0.330	7,956,382	2,581,401	0.3244	2.773	2.730	2.773	2.730	2.815	932,555	2.7681	0.00%
2002-05-24	0	0.325	0.325	0.330	0.325	0.335	8,483,370	2,803,648	0.3305	2.773	2.773	2.815	2.773	2.858	994,322	2.8197	-1.52%
2002-05-23	0	0.330	0.325	0.335	0.330	0.335	11,852,577	3,922,649	0.3310	2.815	2.773	2.858	2.815	2.858	1,389,222	2.8236	-4.35%
2002-05-22	0	0.345	0.340	0.345	0.335	0.345	11,576,091	3,927,799	0.3393	2.943	2.901	2.943	2.858	2.943	1,356,815	2.8949	1.47%
2002-05-21	0	0.340	0.340	0.345	0.335	0.355	41,533,103	14,293,768	0.3442	2.901	2.901	2.943	2.858	3.029	4,868,029	2.9363	-1.45%
2002-05-17	0	0.345	0.345	0.350	0.335	0.360	106,026,743	37,135,128	0.3502	2.943	2.943	2.986	2.858	3.071	12,427,226	2.9882	4.55%
2002-05-16	0	0.330	0.325	0.330	0.320	0.330	14,521,402	4,736,393	0.3262	2.815	2.773	2.815	2.730	2.815	1,702,031	2.7828	1.54%
2002-05-15	0	0.325	0.325	0.330	0.320	0.335	21,980,787	7,220,496	0.3285	2.773	2.773	2.815	2.730	2.858	2,576,333	2.8026	1.56%
2002-05-14	0	0.320	0.320	0.325	0.320	0.335	17,953,390	5,870,475	0.3270	2.730	2.730	2.773	2.730	2.858	2,104,288	2.7898	-3.03%
2002-05-13	0	0.330	0.325	0.330	0.315	0.330	27,039,815	8,805,485	0.3256	2.815	2.773	2.815	2.688	2.815	3,169,294	2.7784	4.76%
2002-05-10	0	0.315	0.310	0.315	0.310	0.320	14,784,968	4,663,282	0.3154	2.688	2.645	2.688	2.645	2.730	1,732,923	2.6910	1.61%
2002-05-09	0	0.310	0.310	0.315	0.305	0.330	24,800,479	7,825,031	0.3155	2.645	2.645	2.688	2.602	2.815	2,906,825	2.6920	-3.12%
2002-05-08	0	0.320	0.315	0.320	0.315	0.335	26,477,104	8,557,716	0.3232	2.730	2.688	2.730	2.688	2.858	3,103,339	2.7576	-4.48%
2002-05-07	0	0.335	0.330	0.335	0.325	0.340	36,395,598	12,058,484	0.3313	2.858	2.815	2.858	2.773	2.901	4,265,870	2.8267	1.52%
2002-05-06	0	0.330	0.330	0.335	0.310	0.335	45,270,558	14,621,773	0.3230	2.815	2.815	2.858	2.645	2.858	5,306,090	2.7557	8.20%
2002-05-03	0	0.305	0.305	0.310	0.300	0.320	64,946,201	19,863,399	0.3058	2.602	2.602	2.645	2.560	2.730	7,612,241	2.6094	-4.69%
2002-05-02	0	0.320	0.315	0.320	0.315	0.340	79,764,992	25,825,723	0.3238	2.730	2.688	2.730	2.688	2.901	9,349,128	2.7624	-5.88%
2002-04-30	0	0.340	0.335	0.340	0.335	0.360	49,925,756	17,146,141	0.3434	2.901	2.858	2.901	2.858	3.071	5,851,719	2.9301	-5.56%
2002-04-29	0	0.360	0.355	0.360	0.355	0.365	27,004,890	9,678,175	0.3584	3.071	3.029	3.071	3.029	3.114	3,165,200	3.0577	-1.37%
2002-04-26	0	0.365	0.360	0.365	0.360	0.365	16,462,073	5,939,339	0.3608	3.114	3.071	3.114	3.071	3.114	1,929,493	3.0782	0.00%
2002-04-25	0	0.365	0.360	0.365	0.360	0.365	16,924,811	6,123,293	0.3618	3.114	3.071	3.114	3.071	3.114	1,983,730	3.0868	0.00%
2002-04-24	0	0.365	0.360	0.370	0.360	0.370	16,817,881	6,139,438	0.3651	3.114	3.071	3.157	3.071	3.157	1,971,197	3.1146	-1.35%
2002-04-23	0	0.370	0.365	0.370	0.360	0.375	50,597,379	18,528,645	0.3662	3.157	3.114	3.157	3.071	3.199	5,930,439	3.1243	0.00%
2002-04-22	0	0.370	0.365	0.370	0.365	0.380	22,775,886	8,512,717	0.3738	3.157	3.114	3.157	3.114	3.242	2,669,525	3.1889	0.00%
2002-04-19	0	0.370	0.365	0.370	0.370	0.375	18,850,088	7,032,512	0.3731	3.157	3.114	3.157	3.157	3.199	2,209,389	3.1830	-1.33%
2002-04-18	0	0.375	0.375	0.380	0.355	0.385	91,634,483	34,425,159	0.3757	3.199	3.199	3.242	3.029	3.285	10,740,332	3.2052	4.17%
2002-04-17	0	0.360	0.355	0.360	0.355	0.365	27,009,652	9,685,630	0.3586	3.071	3.029	3.071	3.029	3.114	3,165,758	3.0595	0.00%
2002-04-16	0	0.360	0.355	0.360	0.355	0.360	20,259,460	7,211,529	0.3560	3.071	3.029	3.071	3.029	3.071	2,374,579	3.0370	0.00%
2002-04-15	0	0.360	0.355	0.360	0.355	0.365	9,431,752	3,398,546	0.3603	3.071	3.029	3.071	3.029	3.114	1,105,481	3.0743	-1.37%
2002-04-12	0	0.365	0.360	0.365	0.355	0.365	16,332,395	5,893,518	0.3608	3.114	3.071	3.114	3.029	3.114	1,914,294	3.0787	0.00%
2002-04-11	0	0.365	0.360	0.365	0.360	0.375	25,207,726	9,244,985	0.3668	3.114	3.071	3.114	3.071	3.199	2,954,558	3.1291	0.00%
2002-04-10	0	0.365	0.355	0.365	0.355	0.365	32,503,187	11,662,204	0.3588	3.114	3.029	3.114	3.029	3.114	3,809,647	3.0612	0.00%
2002-04-09	0	0.365	0.360	0.365	0.355	0.365	25,133,022	9,061,978	0.3606	3.114	3.071	3.114	3.029	3.114	2,945,802	3.0762	0.00%
2002-04-08	0	0.365	0.360	0.365	0.360	0.375	14,207,655	5,179,598	0.3646	3.114	3.071	3.114	3.071	3.199	1,665,257	3.1104	-1.35%
2002-04-04	0	0.370	0.365	0.370	0.370	0.375	9,185,310	3,404,323	0.3706	3.157	3.114	3.157	3.157	3.199	1,076,596	3.1621	0.00%
2002-04-03	0	0.370	0.370	0.375	0.365	0.375	13,146,698	4,867,526	0.3702	3.157	3.157	3.199	3.114	3.199	1,540,904	3.1589	0.00%
2002-04-02	0	0.370	0.370	0.375	0.370	0.385	18,207,566	6,860,378	0.3768	3.157	3.157	3.199	3.157	3.285	2,134,080	3.2147	-2.63%
2002-03-28	0	0.380	0.375	0.380	0.375	0.385	18,087,184	6,867,350	0.3797	3.242	3.199	3.242	3.199	3.285	2,119,970	3.2394	0.00%
2002-03-27	0	0.380	0.380	0.385	0.370	0.385	33,331,229	12,591,816	0.3778	3.242	3.242	3.285	3.157	3.285	3,906,700	3.2231	1.33%
2002-03-26	0	0.375	0.370	0.375	0.365	0.375	21,956,829	8,138,624	0.3707	3.199	3.157	3.199	3.114	3.199	2,573,525	3.1624	0.00%
2002-03-25	0	0.375	0.370	0.375	0.365	0.375	16,036,453	5,907,978	0.3684	3.199	3.157	3.199	3.114	3.199	1,879,607	3.1432	1.35%
2002-03-22	0	0.370	0.365	0.370	0.365	0.370	17,686,386	6,469,158	0.3658	3.157	3.114	3.157	3.114	3.157	2,072,993	3.1207	0.00%
2002-03-21	0	0.370	0.365	0.370	0.360	0.375	31,508,068	11,551,972	0.3666	3.157	3.114	3.157	3.071	3.199	3,693,011	3.1281	-1.33%
2002-03-20	0	0.375	0.375	0.380	0.375	0.380	10,405,595	3,932,762	0.3779	3.199	3.199	3.242	3.199	3.242	1,219,623	3.2246	-1.32%
2002-03-19	0	0.380	0.375	0.380	0.375	0.385	25,824,853	9,874,520	0.3824	3.242	3.199	3.242	3.199	3.285	3,026,890	3.2623	1.33%
2002-03-18	0	0.375	0.375	0.380	0.375	0.385	16,570,258	6,289,023	0.3795	3.199	3.199	3.242	3.199	3.285	1,942,174	3.2381	-1.32%
2002-03-15	0	0.380	0.380	0.385	0.375	0.405	53,783,877	20,831,859	0.3873	3.242	3.242	3.285	3.199	3.455	6,303,923	3.3046	-5.00%
2002-03-14	0	0.400	0.395	0.400	0.395	0.405	58,236,063	23,308,725	0.4002	3.413	3.370	3.413	3.370	3.455	6,825,757	3.4148	0.00%
2002-03-13	0	0.400	0.395	0.400	0.390	0.415	231,519,892	93,386,102	0.4034	3.413	3.370	3.413	3.327	3.541	27,136,079	3.4414	2.56%
2002-03-12	0	0.390	0.385	0.390	0.385	0.400	57,369,436	22,525,943	0.3926	3.327	3.285	3.327	3.285	3.413	6,724,181	3.3500	-2.50%
2002-03-11	0	0.400	0.395	0.400	0.375	0.400	97,853,377	38,542,278	0.3939	3.413	3.370	3.413	3.199	3.413	11,469,239	3.3605	5.26%
2002-03-08	0	0.380	0.375	0.380	0.375	0.390	18,574,819	7,121,938	0.3834	3.242	3.199	3.242	3.199	3.327	2,177,125	3.2713	-1.30%
2002-03-07	0	0.385	0.380	0.385	0.375	0.385	22,794,664	8,635,139	0.3788	3.285	3.242	3.285	3.199	3.285	2,671,726	3.2320	1.32%
2002-03-06	0	0.380	0.375	0.380	0.375	0.380	14,196,574	5,345,960	0.3766	3.242	3.199	3.242	3.199	3.242	1,663,958	3.2128	0.00%
2002-03-05	0	0.380	0.375	0.380	0.375	0.390	32,233,665	12,358,725	0.3834	3.242	3.199	3.242	3.199	3.327	3,778,057	3.2712	1.33%
2002-03-04	0	0.375	0.375	0.380	0.370	0.375	15,148,342	5,666,700	0.3741	3.199	3.199	3.242	3.157	3.199	1,775,513	3.1916	1.35%
2002-03-01	0	0.370	0.365	0.370	0.365	0.380	17,532,504	6,502,501	0.3709	3.157	3.114	3.157	3.114	3.242	2,054,957	3.1643	-1.33%
2002-02-28	0	0.375	0.375	0.380	0.375	0.390	21,834,287	8,307,874	0.3805	3.199	3.199	3.242	3.199	3.327	2,559,162	3.2463	-2.60%
2002-02-27	0	0.385	0.385	0.390	0.385	0.405	28,556,466	11,275,148	0.3948	3.285	3.285	3.327	3.285	3.455	3,347,058	3.3687	-1.28%
2002-02-26	0	0.390	0.385	0.390	0.380	0.400	28,966,949	11,244,846	0.3882	3.327	3.285	3.327	3.242	3.413	3,395,170	3.3120	1.30%
2002-02-25	0	0.385	0.385	0.390	0.385	0.400	11,991,476	4,695,205	0.3915	3.285	3.285	3.327	3.285	3.413	1,405,502	3.3406	-2.53%
2002-02-22	0	0.395	0.395	0.400	0.390	0.405	17,237,937	6,868,755	0.3985	3.370	3.370	3.413	3.327	3.455	2,020,431	3.3996	-2.47%
2002-02-21	0	0.405	0.400	0.405	0.400	0.425	47,020,116	19,306,231	0.4106	3.455	3.413	3.455	3.413	3.626	5,511,153	3.5031	-2.41%
2002-02-20	0	0.415	0.410	0.415	0.380	0.415	54,657,576	21,932,320	0.4013	3.541	3.498	3.541	3.242	3.541	6,406,328	3.4235	6.41%
2002-02-19	0	0.390	0.385	0.390	0.380	0.390	9,673,855	3,691,296	0.3816	3.327	3.285	3.327	3.242	3.327	1,133,857	3.2555	1.30%
2002-02-18	0	0.385	0.385	0.390	0.380	0.390	9,307,109	3,618,426	0.3888	3.285	3.285	3.327	3.242	3.327	1,090,871	3.3170	-1.28%
2002-02-15	0	0.390	0.385	0.390	0.385	0.395	7,412,175	2,885,196	0.3893	3.327	3.285	3.327	3.285	3.370	868,769	3.3210	0.00%
2002-02-11	0	0.390	0.385	0.390	0.385	0.390	6,107,785	2,363,226	0.3869	3.327	3.285	3.327	3.285	3.327	715,884	3.3011	1.30%
2002-02-08	0	0.385	0.380	0.385	0.370	0.385	17,514,023	6,638,889	0.3791	3.285	3.242	3.285	3.157	3.285	2,052,791	3.2341	2.67%
2002-02-07	0	0.375	0.375	0.380	0.365	0.405	56,070,899	21,456,768	0.3827	3.199	3.199	3.242	3.114	3.455	6,571,981	3.2649	-5.47%
2002-02-06	0	0.410	0.410	0.415	0.405	0.410	21,126,784	8,652,132	0.4095	3.385	3.385	3.426	3.343	3.385	2,559,257	3.3807	0.00%
2002-02-05	0	0.410	0.405	0.410	0.400	0.410	22,098,752	8,944,189	0.4047	3.385	3.343	3.385	3.302	3.385	2,676,999	3.3411	0.00%
2002-02-04	0	0.410	0.405	0.410	0.405	0.420	17,544,280	7,224,298	0.4118	3.385	3.343	3.385	3.343	3.467	2,125,279	3.3992	0.00%
2002-02-01	0	0.410	0.410	0.415	0.410	0.420	17,549,813	7,274,192	0.4145	3.385	3.385	3.426	3.385	3.467	2,125,949	3.4216	-1.20%
2002-01-31	0	0.415	0.415	0.420	0.410	0.430	61,315,350	25,713,177	0.4194	3.426	3.426	3.467	3.385	3.550	7,427,620	3.4618	1.22%
2002-01-30	0	0.410	0.405	0.410	0.395	0.410	9,863,399	3,988,042	0.4043	3.385	3.343	3.385	3.261	3.385	1,194,833	3.3377	1.23%
2002-01-29	0	0.405	0.405	0.410	0.400	0.410	33,418,084	13,602,951	0.4071	3.343	3.343	3.385	3.302	3.385	4,048,200	3.3602	1.25%
2002-01-28	0	0.400	0.395	0.400	0.390	0.415	47,500,166	19,268,785	0.4057	3.302	3.261	3.302	3.219	3.426	5,754,076	3.3487	-2.44%
2002-01-25	0	0.410	0.405	0.410	0.400	0.415	33,589,100	13,659,944	0.4067	3.385	3.343	3.385	3.302	3.426	4,068,917	3.3571	1.23%
2002-01-24	0	0.405	0.400	0.405	0.390	0.425	80,658,309	32,577,674	0.4039	3.343	3.302	3.343	3.219	3.508	9,770,787	3.3342	-3.57%
2002-01-23	0	0.420	0.415	0.420	0.410	0.435	81,700,010	34,685,345	0.4245	3.467	3.426	3.467	3.385	3.591	9,896,977	3.5046	0.00%
2002-01-22	0	0.420	0.415	0.420	0.405	0.430	102,086,377	42,984,499	0.4211	3.467	3.426	3.467	3.343	3.550	12,366,541	3.4759	3.70%
2002-01-21	0	0.405	0.405	0.410	0.405	0.415	30,025,880	12,284,597	0.4091	3.343	3.343	3.385	3.343	3.426	3,637,275	3.3774	-1.22%
2002-01-18	0	0.410	0.405	0.410	0.405	0.425	45,076,611	18,667,457	0.4141	3.385	3.343	3.385	3.343	3.508	5,460,491	3.4186	-1.20%
2002-01-17	0	0.415	0.415	0.420	0.405	0.420	37,677,325	15,577,249	0.4134	3.426	3.426	3.467	3.343	3.467	4,564,156	3.4130	0.00%
2002-01-16	0	0.415	0.410	0.415	0.410	0.420	53,585,087	22,276,994	0.4157	3.426	3.385	3.426	3.385	3.467	6,491,191	3.4319	1.22%
2002-01-15	0	0.410	0.405	0.410	0.400	0.415	474,562,719	190,686,759	0.4018	3.385	3.343	3.385	3.302	3.426	57,487,585	3.3170	-4.65%
2002-01-14	0	0.430	0.425	0.430	0.420	0.445	68,864,822	29,690,252	0.4311	3.550	3.508	3.550	3.467	3.673	8,342,148	3.5591	-3.37%
2002-01-11	0	0.445	0.445	0.450	0.435	0.460	143,519,275	64,448,086	0.4491	3.673	3.673	3.715	3.591	3.797	17,385,640	3.7070	0.00%
2002-01-10	0	0.445	0.445	0.450	0.415	0.450	248,985,521	108,079,214	0.4341	3.673	3.673	3.715	3.426	3.715	30,161,611	3.5833	5.95%
2002-01-09	0	0.420	0.415	0.420	0.410	0.430	82,341,460	34,472,982	0.4187	3.467	3.426	3.467	3.385	3.550	9,974,681	3.4560	-1.18%
2002-01-08	0	0.425	0.420	0.425	0.410	0.425	101,574,164	42,388,050	0.4173	3.508	3.467	3.508	3.385	3.508	12,304,492	3.4449	3.66%
2002-01-07	0	0.410	0.410	0.415	0.405	0.425	74,342,010	30,876,727	0.4153	3.385	3.385	3.426	3.343	3.508	9,005,643	3.4286	-2.38%
2002-01-04	0	0.420	0.415	0.420	0.410	0.430	161,927,329	67,937,968	0.4196	3.467	3.426	3.467	3.385	3.550	19,615,555	3.4635	2.44%
2002-01-03	0	0.410	0.405	0.410	0.400	0.415	67,278,375	27,341,647	0.4064	3.385	3.343	3.385	3.302	3.426	8,149,969	3.3548	0.00%
2002-01-02	0	0.410	0.405	0.410	0.405	0.430	106,743,124	44,685,208	0.4186	3.385	3.343	3.385	3.343	3.550	12,930,650	3.4558	-1.20%
2001-12-31	0	0.415	0.410	0.415	0.400	0.420	98,083,623	40,449,920	0.4124	3.426	3.385	3.426	3.302	3.467	11,881,655	3.4044	3.75%
2001-12-28	0	0.400	0.395	0.400	0.385	0.405	131,956,395	52,433,217	0.3974	3.302	3.261	3.302	3.178	3.343	15,984,936	3.2802	3.90%
2001-12-27	0	0.385	0.380	0.385	0.365	0.385	58,448,408	21,907,882	0.3748	3.178	3.137	3.178	3.013	3.178	7,080,324	3.0942	5.48%
2001-12-24	0	0.365	0.360	0.365	0.355	0.365	25,292,092	9,124,175	0.3608	3.013	2.972	3.013	2.931	3.013	3,063,834	2.9780	1.39%
2001-12-21	0	0.360	0.360	0.365	0.345	0.365	71,226,706	25,249,518	0.3545	2.972	2.972	3.013	2.848	3.013	8,628,262	2.9264	-1.37%
2001-12-20	0	0.365	0.365	0.370	0.330	0.385	1,208,387,653	371,495,776	0.3074	3.013	3.013	3.054	2.724	3.178	146,381,679	2.5379	-24.74%
2001-12-19	1	0.485	-	-	-	-	0	0	-	4.004	-	-	-	-	0	-	0.00%
2001-12-18	1	0.485	-	-	-	-	0	0	-	4.004	-	-	-	-	0	-	0.00%
2001-12-17	1	0.485	-	-	-	-	0	0	-	4.004	-	-	-	-	0	-	0.00%
2001-12-14	0	0.485	0.480	0.490	0.480	0.540	41,038,561	20,483,818	0.4991	4.004	3.962	4.045	3.962	4.458	4,971,330	4.1204	-8.49%
2001-12-13	0	0.530	0.520	0.530	0.490	0.560	72,086,060	38,171,742	0.5295	4.375	4.293	4.375	4.045	4.623	8,732,362	4.3713	7.07%
2001-12-12	0	0.495	0.500	0.510	0.475	0.520	11,871,143	5,917,686	0.4985	4.086	4.128	4.210	3.921	4.293	1,438,047	4.1151	0.00%
2001-12-11	0	0.495	0.495	0.500	0.450	0.560	41,379,885	22,511,192	0.5440	4.086	4.086	4.128	3.715	4.623	5,012,677	4.4909	-10.00%
2001-12-10	0	0.550	0.540	0.550	0.465	0.550	28,307,117	14,610,443	0.5161	4.540	4.458	4.540	3.839	4.540	3,429,068	4.2608	18.28%
2001-12-07	0	0.465	0.465	0.470	0.455	0.475	9,508,333	4,432,623	0.4662	3.839	3.839	3.880	3.756	3.921	1,151,821	3.8484	4.49%
2001-12-06	0	0.445	0.445	0.450	0.440	0.470	7,747,991	3,537,746	0.4566	3.673	3.673	3.715	3.632	3.880	938,576	3.7693	1.14%
2001-12-05	0	0.440	0.440	0.450	0.440	0.480	7,327,414	3,372,162	0.4602	3.632	3.632	3.715	3.632	3.962	887,628	3.7991	-1.12%
2001-12-04	0	0.445	0.440	0.445	0.410	0.445	5,783,981	2,534,756	0.4382	3.673	3.632	3.673	3.385	3.673	700,660	3.6177	3.49%
2001-12-03	0	0.430	0.430	0.435	0.425	0.485	6,598,697	2,902,541	0.4399	3.550	3.550	3.591	3.508	4.004	799,353	3.6311	-10.42%
2001-11-30	0	0.480	0.480	0.485	0.455	0.485	13,389,811	6,329,967	0.4727	3.962	3.962	4.004	3.756	4.004	1,622,015	3.9025	5.49%
2001-11-29	0	0.455	0.455	0.460	0.440	0.500	16,596,484	7,757,401	0.4674	3.756	3.756	3.797	3.632	4.128	2,010,465	3.8585	1.11%
2001-11-28	0	0.450	0.450	0.455	0.450	0.490	17,163,584	7,865,412	0.4583	3.715	3.715	3.756	3.715	4.045	2,079,162	3.7830	-6.25%
2001-11-27	0	0.480	0.480	0.485	0.480	0.560	28,677,701	14,579,708	0.5084	3.962	3.962	4.004	3.962	4.623	3,473,960	4.1969	-12.73%
2001-11-26	0	0.550	0.540	0.550	0.495	0.600	51,602,842	28,828,223	0.5587	4.540	4.458	4.540	4.086	4.953	6,251,066	4.6117	11.11%
2001-11-23	0	0.495	0.490	0.495	0.435	0.495	43,462,079	20,647,585	0.4751	4.086	4.045	4.086	3.591	4.086	5,264,910	3.9217	13.79%
2001-11-22	0	0.435	0.435	0.440	0.385	0.440	43,712,893	18,678,962	0.4273	3.591	3.591	3.632	3.178	3.632	5,295,293	3.5275	10.13%
2001-11-21	0	0.395	0.395	0.400	0.360	0.410	34,122,959	13,250,039	0.3883	3.261	3.261	3.302	2.972	3.385	4,133,587	3.2055	9.72%
2001-11-20	0	0.360	0.355	0.360	0.330	0.360	23,692,376	8,187,273	0.3456	2.972	2.931	2.972	2.724	2.972	2,870,047	2.8527	9.09%
2001-11-19	0	0.330	0.330	0.335	0.305	0.330	5,635,906	1,824,625	0.3238	2.724	2.724	2.765	2.518	2.724	682,722	2.6726	3.13%
2001-11-16	0	0.320	0.315	0.320	0.310	0.325	3,735,502	1,181,478	0.3163	2.642	2.600	2.642	2.559	2.683	452,511	2.6109	3.23%
2001-11-15	0	0.310	0.310	0.320	0.310	0.325	4,938,539	1,573,960	0.3187	2.559	2.559	2.642	2.559	2.683	598,245	2.6310	-1.59%
2001-11-14	0	0.315	0.315	0.325	0.300	0.320	4,472,667	1,400,272	0.3131	2.600	2.600	2.683	2.477	2.642	541,810	2.5844	6.78%
2001-11-13	0	0.295	0.295	0.300	0.285	0.305	2,719,790	812,429	0.2987	2.435	2.435	2.477	2.353	2.518	329,470	2.4659	1.72%
2001-11-12	0	0.290	0.290	0.300	0.280	0.300	1,239,874	361,628	0.2917	2.394	2.394	2.477	2.311	2.477	150,196	2.4077	-3.33%
2001-11-09	0	0.300	0.295	0.300	0.295	0.305	3,245,505	974,506	0.3003	2.477	2.435	2.477	2.435	2.518	393,154	2.4787	-1.64%
2001-11-08	0	0.305	0.300	0.305	0.300	0.310	4,268,612	1,297,664	0.3040	2.518	2.477	2.518	2.477	2.559	517,091	2.5095	1.67%
2001-11-07	0	0.300	0.295	0.305	0.295	0.320	7,386,028	2,259,425	0.3059	2.477	2.435	2.518	2.435	2.642	894,729	2.5253	-4.76%
2001-11-06	0	0.315	0.310	0.315	0.300	0.330	14,269,566	4,511,548	0.3162	2.600	2.559	2.600	2.477	2.724	1,728,587	2.6100	5.00%
2001-11-05	0	0.300	0.295	0.300	0.290	0.310	5,145,825	1,537,342	0.2988	2.477	2.435	2.477	2.394	2.559	623,355	2.4662	-1.64%
2001-11-02	0	0.305	0.305	0.310	0.280	0.355	29,495,903	9,090,028	0.3082	2.518	2.518	2.559	2.311	2.931	3,573,075	2.5440	-12.86%
2001-11-01	0	0.350	0.345	0.350	0.345	0.370	20,105,678	7,092,882	0.3528	2.889	2.848	2.889	2.848	3.054	2,435,562	2.9122	-4.11%
2001-10-31	0	0.365	0.365	0.370	0.360	0.370	6,997,264	2,565,900	0.3667	3.013	3.013	3.054	2.972	3.054	847,635	3.0271	-1.35%
2001-10-30	0	0.370	0.370	0.375	0.360	0.385	14,133,680	5,326,289	0.3769	3.054	3.054	3.096	2.972	3.178	1,712,126	3.1109	0.00%
2001-10-29	0	0.370	0.370	0.375	0.365	0.390	10,082,914	3,784,209	0.3753	3.054	3.054	3.096	3.013	3.219	1,221,424	3.0982	-5.13%
2001-10-26	0	0.390	0.385	0.395	0.390	0.420	15,772,255	6,321,793	0.4008	3.219	3.178	3.261	3.219	3.467	1,910,620	3.3088	-4.88%
2001-10-24	0	0.410	0.410	0.415	0.410	0.435	9,621,496	4,075,822	0.4236	3.385	3.385	3.426	3.385	3.591	1,165,529	3.4970	-3.53%
2001-10-23	0	0.425	0.430	0.435	0.405	0.435	30,274,717	12,816,862	0.4234	3.508	3.550	3.591	3.343	3.591	3,667,419	3.4948	6.25%
2001-10-22	0	0.400	0.400	0.405	0.390	0.405	21,793,289	8,728,272	0.4005	3.302	3.302	3.343	3.219	3.343	2,639,996	3.3062	1.27%
2001-10-19	0	0.395	0.395	0.400	0.390	0.405	8,688,709	3,442,567	0.3962	3.261	3.261	3.302	3.219	3.343	1,052,533	3.2707	-1.25%
2001-10-18	0	0.400	0.395	0.400	0.395	0.405	13,815,256	5,527,815	0.4001	3.302	3.261	3.302	3.261	3.343	1,673,553	3.3030	-3.61%
2001-10-17	0	0.415	0.410	0.420	0.405	0.420	24,767,827	10,282,060	0.4151	3.426	3.385	3.467	3.343	3.467	3,000,325	3.4270	2.47%
2001-10-16	0	0.405	0.400	0.410	0.395	0.410	9,241,296	3,723,207	0.4029	3.343	3.302	3.385	3.261	3.385	1,119,472	3.3259	2.53%
2001-10-15	0	0.395	0.395	0.400	0.395	0.430	9,351,099	3,857,157	0.4125	3.261	3.261	3.302	3.261	3.550	1,132,774	3.4051	-4.82%
2001-10-12	0	0.415	0.415	0.420	0.395	0.435	25,767,563	10,648,345	0.4132	3.426	3.426	3.467	3.261	3.591	3,121,431	3.4114	3.75%
2001-10-11	0	0.400	0.395	0.405	0.395	0.425	21,692,427	8,971,871	0.4136	3.302	3.261	3.343	3.261	3.508	2,627,778	3.4142	-1.23%
2001-10-10	0	0.405	0.405	0.410	0.385	0.420	35,267,588	14,236,142	0.4037	3.343	3.343	3.385	3.178	3.467	4,272,246	3.3322	1.25%
2001-10-09	0	0.400	0.395	0.405	0.345	0.405	39,969,910	15,153,676	0.3791	3.302	3.261	3.343	2.848	3.343	4,841,875	3.1297	15.94%
2001-10-08	0	0.345	0.345	0.350	0.340	0.350	5,772,787	2,000,442	0.3465	2.848	2.848	2.889	2.807	2.889	699,304	2.8606	-5.48%
2001-10-05	0	0.365	0.360	0.365	0.345	0.375	16,849,330	6,149,286	0.3650	3.013	2.972	3.013	2.848	3.096	2,041,094	3.0127	1.39%
2001-10-04	0	0.360	0.355	0.365	0.340	0.360	15,325,249	5,418,772	0.3536	2.972	2.931	3.013	2.807	2.972	1,856,470	2.9189	7.46%
2001-10-03	0	0.335	0.330	0.335	0.330	0.350	6,414,034	2,180,641	0.3400	2.765	2.724	2.765	2.724	2.889	776,983	2.8065	-1.47%
2001-09-28	0	0.340	0.340	0.345	0.335	0.355	13,736,206	4,766,390	0.3470	2.807	2.807	2.848	2.765	2.931	1,663,977	2.8645	1.49%
2001-09-27	0	0.335	0.335	0.340	0.330	0.340	4,230,097	1,420,010	0.3357	2.765	2.765	2.807	2.724	2.807	512,426	2.7712	-1.47%
2001-09-26	0	0.340	0.335	0.340	0.335	0.350	4,791,305	1,636,835	0.3416	2.807	2.765	2.807	2.765	2.889	580,409	2.8201	-1.45%
2001-09-25	0	0.345	0.340	0.345	0.340	0.370	14,486,558	5,136,418	0.3546	2.848	2.807	2.848	2.807	3.054	1,754,873	2.9269	0.00%
2001-09-24	0	0.345	0.340	0.345	0.340	0.355	7,778,716	2,700,974	0.3472	2.848	2.807	2.848	2.807	2.931	942,298	2.8664	4.55%
2001-09-21	0	0.330	0.330	0.335	0.330	0.340	3,366,115	1,124,113	0.3339	2.724	2.724	2.765	2.724	2.807	407,764	2.7568	-2.94%
2001-09-20	0	0.340	0.340	0.345	0.335	0.350	2,812,089	964,808	0.3431	2.807	2.807	2.848	2.765	2.889	340,651	2.8322	-2.86%
2001-09-19	0	0.350	0.350	0.355	0.330	0.355	7,961,766	2,766,423	0.3475	2.889	2.889	2.931	2.724	2.931	964,473	2.8683	4.48%
2001-09-18	0	0.335	0.330	0.340	0.335	0.365	5,622,384	1,930,697	0.3434	2.765	2.724	2.807	2.765	3.013	681,084	2.8347	-4.29%
2001-09-17	0	0.350	0.340	0.350	0.340	0.350	2,714,795	939,649	0.3461	2.889	2.807	2.889	2.807	2.889	328,865	2.8572	-4.11%
2001-09-14	0	0.365	0.365	0.375	0.365	0.380	5,592,557	2,091,670	0.3740	3.013	3.013	3.096	3.013	3.137	677,471	3.0875	-2.67%
2001-09-13	0	0.375	0.370	0.375	0.360	0.390	9,560,904	3,602,756	0.3768	3.096	3.054	3.096	2.972	3.219	1,158,189	3.1107	4.17%
2001-09-12	0	0.360	0.350	0.355	0.330	0.370	16,058,876	5,612,387	0.3495	2.972	2.889	2.931	2.724	3.054	1,945,340	2.8850	-10.00%
2001-09-11	0	0.400	0.400	0.405	0.380	0.420	24,507,058	9,909,772	0.4044	3.302	3.302	3.343	3.137	3.467	2,968,736	3.3380	6.67%
2001-09-10	0	0.375	0.370	0.375	0.340	0.380	5,256,519	1,875,604	0.3568	3.096	3.054	3.096	2.807	3.137	636,764	2.9455	7.14%
2001-09-07	0	0.350	0.345	0.350	0.330	0.350	4,254,873	1,457,057	0.3424	2.889	2.848	2.889	2.724	2.889	515,427	2.8269	-2.78%
2001-09-06	0	0.360	0.355	0.360	0.345	0.375	6,337,498	2,256,678	0.3561	2.972	2.931	2.972	2.848	3.096	767,712	2.9395	-2.70%
2001-09-05	0	0.370	0.365	0.370	0.365	0.375	4,569,574	1,692,985	0.3705	3.054	3.013	3.054	3.013	3.096	553,549	3.0584	-3.90%
2001-09-04	0	0.385	0.380	0.385	0.375	0.385	2,917,616	1,105,355	0.3789	3.178	3.137	3.178	3.096	3.178	353,434	3.1275	1.32%
2001-09-03	0	0.380	0.375	0.380	0.375	0.390	3,970,708	1,505,916	0.3793	3.137	3.096	3.137	3.096	3.219	481,004	3.1308	0.00%
2001-08-31	0	0.380	0.380	0.385	0.375	0.390	5,988,983	2,287,944	0.3820	3.137	3.137	3.178	3.096	3.219	725,494	3.1536	-3.80%
2001-08-30	0	0.395	0.390	0.395	0.375	0.395	5,781,665	2,247,361	0.3887	3.261	3.219	3.261	3.096	3.261	700,379	3.2088	2.60%
2001-08-29	0	0.385	0.380	0.385	0.380	0.395	4,794,902	1,855,835	0.3870	3.178	3.137	3.178	3.137	3.261	580,845	3.1951	-3.75%
2001-08-28	0	0.400	0.400	0.405	0.390	0.410	8,577,971	3,427,736	0.3996	3.302	3.302	3.343	3.219	3.385	1,039,118	3.2987	-2.44%
2001-08-27	0	0.410	0.405	0.410	0.400	0.425	29,357,093	12,116,698	0.4127	3.385	3.343	3.385	3.302	3.508	3,556,260	3.4071	6.49%
2001-08-24	0	0.385	0.385	0.390	0.365	0.390	8,951,133	3,395,575	0.3793	3.178	3.178	3.219	3.013	3.219	1,084,322	3.1315	4.05%
2001-08-23	0	0.370	0.370	0.375	0.370	0.390	10,452,687	3,959,075	0.3788	3.054	3.054	3.096	3.054	3.219	1,266,218	3.1267	0.00%
2001-08-22	0	0.370	0.365	0.370	0.355	0.390	10,533,663	3,909,553	0.3711	3.054	3.013	3.054	2.931	3.219	1,276,027	3.0638	-3.90%
2001-08-21	0	0.385	0.380	0.390	0.380	0.405	8,512,278	3,339,160	0.3923	3.178	3.137	3.219	3.137	3.343	1,031,160	3.2383	0.00%
2001-08-20	0	0.385	0.385	0.390	0.365	0.420	15,311,094	6,056,231	0.3955	3.178	3.178	3.219	3.013	3.467	1,854,756	3.2652	-4.94%
2001-08-17	0	0.405	0.400	0.405	0.400	0.465	16,821,968	7,215,385	0.4289	3.343	3.302	3.343	3.302	3.839	2,037,780	3.5408	-10.00%
2001-08-16	0	0.450	0.450	0.455	0.440	0.485	16,751,399	7,751,144	0.4627	3.715	3.715	3.756	3.632	4.004	2,029,231	3.8197	-3.23%
2001-08-15	0	0.465	0.460	0.465	0.445	0.510	40,236,028	19,498,479	0.4846	3.839	3.797	3.839	3.673	4.210	4,874,112	4.0004	-4.12%
2001-08-14	0	0.485	0.485	0.490	0.385	0.490	47,617,478	21,115,578	0.4434	4.004	4.004	4.045	3.178	4.045	5,768,287	3.6606	27.63%
2001-08-13	0	0.380	0.375	0.380	0.350	0.380	12,786,746	4,694,338	0.3671	3.137	3.096	3.137	2.889	3.137	1,548,961	3.0306	5.56%
2001-08-10	0	0.360	0.355	0.360	0.335	0.370	21,084,275	7,507,857	0.3561	2.972	2.931	2.972	2.765	3.054	2,554,107	2.9395	7.46%
2001-08-09	0	0.335	0.330	0.335	0.325	0.360	21,279,356	7,201,645	0.3384	2.765	2.724	2.765	2.683	2.972	2,577,739	2.7938	-9.46%
2001-08-08	0	0.370	0.375	0.380	0.365	0.440	9,336,248	3,859,673	0.4134	3.054	3.096	3.137	3.013	3.632	1,130,975	3.4127	-12.94%
2001-08-07	0	0.425	0.425	0.430	0.410	0.455	11,994,335	5,111,081	0.4261	3.508	3.508	3.550	3.385	3.756	1,452,970	3.5177	-7.61%
2001-08-06	0	0.460	0.455	0.465	0.455	0.490	6,230,749	2,906,312	0.4664	3.797	3.756	3.839	3.756	4.045	754,781	3.8505	-2.13%
2001-08-03	0	0.470	0.470	0.475	0.470	0.510	7,274,470	3,494,050	0.4803	3.880	3.880	3.921	3.880	4.210	881,215	3.9650	-4.08%
2001-08-02	0	0.490	0.485	0.490	0.490	0.530	23,821,845	12,262,542	0.5148	4.045	4.004	4.045	4.045	4.375	2,885,731	4.2494	-1.01%
2001-08-01	0	0.495	0.495	0.500	0.460	0.510	22,152,193	10,748,537	0.4852	4.086	4.086	4.128	3.797	4.210	2,683,473	4.0055	6.45%
2001-07-31	0	0.465	0.465	0.470	0.460	0.510	7,721,378	3,693,044	0.4783	3.839	3.839	3.880	3.797	4.210	935,352	3.9483	-5.10%
2001-07-30	0	0.490	0.490	0.495	0.480	0.510	12,506,870	6,168,707	0.4932	4.045	4.045	4.086	3.962	4.210	1,515,057	4.0716	1.03%
2001-07-27	0	0.485	0.485	0.490	0.460	0.520	26,232,323	12,920,907	0.4926	4.004	4.004	4.045	3.797	4.293	3,177,731	4.0661	5.43%
2001-07-26	0	0.460	0.455	0.465	0.450	0.540	30,224,473	14,876,616	0.4922	3.797	3.756	3.839	3.715	4.458	3,661,333	4.0632	-13.21%
2001-07-24	0	0.530	0.520	0.530	0.510	0.580	21,405,846	11,664,422	0.5449	4.375	4.293	4.375	4.210	4.788	2,593,062	4.4983	-3.64%
2001-07-23	0	0.550	0.550	0.560	0.540	0.590	36,174,128	20,322,714	0.5618	4.540	4.540	4.623	4.458	4.870	4,382,062	4.6377	3.77%
2001-07-20	0	0.530	0.530	0.540	0.520	0.590	39,252,646	21,895,193	0.5578	4.375	4.375	4.458	4.293	4.870	4,754,988	4.6047	3.92%
2001-07-19	0	0.510	0.510	0.530	0.490	0.580	44,512,790	23,710,195	0.5327	4.210	4.210	4.375	4.045	4.788	5,392,191	4.3971	4.08%
2001-07-18	0	0.490	0.490	0.500	0.430	0.630	83,935,361	45,480,017	0.5418	4.045	4.045	4.128	3.550	5.201	10,167,763	4.4730	1.03%
2001-07-17	0	0.485	0.475	0.490	0.475	0.650	81,115,259	43,664,223	0.5383	4.004	3.921	4.045	3.921	5.366	9,826,141	4.4437	-28.68%
2001-07-16	0	0.680	0.650	0.660	0.325	0.720	133,903,211	66,452,057	0.4963	5.613	5.366	5.448	2.683	5.944	16,220,769	4.0967	112.50%
2001-07-13	0	0.320	0.320	0.325	0.255	0.365	50,585,266	16,626,638	0.3287	2.642	2.642	2.683	2.105	3.013	6,127,799	2.7133	25.49%
2001-07-12	1	0.255	-	-	-	-	0	0	-	2.105	-	-	-	-	0	-	0.00%
2001-07-11	1	0.255	-	-	-	-	0	0	-	2.105	-	-	-	-	0	-	0.00%
2001-07-10	1	0.255	-	-	-	-	0	0	-	2.105	-	-	-	-	0	-	0.00%
2001-07-09	1	0.255	-	-	-	-	0	0	-	2.105	-	-	-	-	0	-	0.00%
2001-07-05	1	0.255	-	-	-	-	0	0	-	2.105	-	-	-	-	0	-	0.00%
2001-07-04	0	0.255	0.250	0.255	0.241	0.255	7,742,710	1,924,821	0.2486	2.105	2.064	2.105	1.989	2.105	937,937	2.0522	5.81%
2001-07-03	0	0.241	0.241	0.245	0.230	0.245	4,136,100	990,180	0.2394	1.989	1.989	2.022	1.899	2.022	501,039	1.9763	4.78%
2001-06-29	0	0.230	0.230	0.238	0.230	0.240	2,168,788	515,516	0.2377	1.899	1.899	1.965	1.899	1.981	262,723	1.9622	0.00%
2001-06-28	0	0.230	0.228	0.230	0.227	0.238	1,463,054	336,398	0.2299	1.899	1.882	1.899	1.874	1.965	177,231	1.8981	0.00%
2001-06-27	0	0.230	0.230	0.233	0.220	0.230	4,275,037	971,565	0.2273	1.899	1.899	1.923	1.816	1.899	517,869	1.8761	4.55%
2001-06-26	0	0.220	0.220	0.230	0.219	0.230	2,033,490	460,184	0.2263	1.816	1.816	1.899	1.808	1.899	246,333	1.8681	0.00%
2001-06-22	0	0.220	0.215	0.228	0.207	0.220	2,675,914	571,252	0.2135	1.816	1.775	1.882	1.709	1.816	324,155	1.7623	6.28%
2001-06-21	0	0.207	0.207	0.210	0.206	0.215	1,963,894	408,713	0.2081	1.709	1.709	1.734	1.701	1.775	237,902	1.7180	1.47%
2001-06-20	0	0.204	0.204	0.210	0.203	0.220	3,814,804	795,773	0.2086	1.684	1.684	1.734	1.676	1.816	462,118	1.7220	-1.92%
2001-06-19	0	0.208	0.204	0.210	0.204	0.250	5,484,560	1,215,296	0.2216	1.717	1.684	1.734	1.684	2.064	664,389	1.8292	-16.80%
2001-06-18	0	0.250	0.249	0.250	0.225	0.255	22,736,362	5,566,588	0.2448	2.064	2.056	2.064	1.857	2.105	2,754,238	2.0211	11.11%
2001-06-15	0	0.225	0.225	0.233	0.190	0.225	4,508,781	913,810	0.2027	1.857	1.857	1.923	1.568	1.857	546,185	1.6731	16.58%
2001-06-14	0	0.193	0.193	0.200	0.189	0.203	4,298,827	843,708	0.1963	1.593	1.593	1.651	1.560	1.676	520,751	1.6202	0.00%
2001-06-13	0	0.193	0.193	0.196	0.177	0.200	4,230,930	824,940	0.1950	1.593	1.593	1.618	1.461	1.651	512,526	1.6096	4.32%
2001-06-12	0	0.185	0.185	0.187	0.177	0.185	880,036	162,004	0.1841	1.527	1.527	1.544	1.461	1.527	106,606	1.5197	0.00%
2001-06-11	0	0.185	0.180	0.187	0.175	0.190	1,571,861	289,805	0.1844	1.527	1.486	1.544	1.445	1.568	190,412	1.5220	2.78%
2001-06-08	0	0.180	0.180	0.182	0.175	0.182	794,588	141,647	0.1783	1.486	1.486	1.502	1.445	1.502	96,255	1.4716	2.86%
2001-06-07	0	0.175	0.175	0.178	0.170	0.177	211,961	36,758	0.1734	1.445	1.445	1.469	1.403	1.461	25,677	1.4316	1.16%
2001-06-06	0	0.173	0.173	0.175	0.170	0.175	339,492	58,033	0.1709	1.428	1.428	1.445	1.403	1.445	41,125	1.4111	2.37%
2001-06-05	0	0.169	0.169	0.173	0.168	0.177	285,458	49,132	0.1721	1.395	1.395	1.428	1.387	1.461	34,580	1.4208	-3.43%
2001-06-04	0	0.175	0.169	0.175	0.166	0.175	1,003,030	172,121	0.1716	1.445	1.395	1.445	1.370	1.445	121,505	1.4166	0.57%
2001-06-01	0	0.174	0.174	0.176	0.167	0.174	348,696	59,741	0.1713	1.436	1.436	1.453	1.379	1.436	42,240	1.4143	0.58%
2001-05-31	0	0.173	0.170	0.178	0.170	0.180	373,621	64,211	0.1719	1.428	1.403	1.469	1.403	1.486	45,260	1.4187	-5.98%
2001-05-30	0	0.184	0.182	0.184	0.181	0.186	1,007,818	184,414	0.1830	1.519	1.502	1.519	1.494	1.535	122,085	1.5105	1.10%
2001-05-29	0	0.182	0.182	0.185	0.180	0.185	1,309,726	238,987	0.1825	1.502	1.502	1.527	1.486	1.527	158,658	1.5063	0.00%
2001-05-28	0	0.182	0.185	0.188	0.178	0.186	843,436	152,700	0.1810	1.502	1.527	1.552	1.469	1.535	102,172	1.4945	-1.62%
2001-05-25	0	0.185	0.181	0.186	0.176	0.185	1,966,511	359,957	0.1830	1.527	1.494	1.535	1.453	1.527	238,219	1.5110	2.78%
2001-05-24	0	0.180	0.180	0.183	0.162	0.180	140,631	24,483	0.1741	1.486	1.486	1.511	1.337	1.486	17,036	1.4372	0.00%
2001-05-23	0	0.180	0.180	0.183	0.170	0.186	1,242,663	226,169	0.1820	1.486	1.486	1.511	1.403	1.535	150,534	1.5024	4.65%
2001-05-22	0	0.172	0.172	0.174	0.172	0.178	656,264	113,549	0.1730	1.420	1.420	1.436	1.420	1.469	79,499	1.4283	1.18%
2001-05-21	0	0.170	0.170	-	0.162	0.170	268,477	44,691	0.1665	1.403	1.403	-	1.337	1.403	32,523	1.3741	0.00%
2001-05-18	0	0.170	0.160	0.170	0.158	0.170	197,702	33,053	0.1672	1.403	1.321	1.403	1.304	1.403	23,949	1.3801	0.00%
2001-05-17	0	0.170	0.170	0.175	0.166	0.170	669,665	112,778	0.1684	1.403	1.403	1.445	1.370	1.403	81,122	1.3902	1.19%
2001-05-16	0	0.168	0.163	0.173	0.146	0.173	582,633	98,548	0.1691	1.387	1.346	1.428	1.205	1.428	70,579	1.3963	9.09%
2001-05-15	0	0.154	0.146	0.160	0.154	0.154	27,179	4,142	0.1524	1.271	1.205	1.321	1.271	1.271	3,292	1.2580	-3.75%
2001-05-14	0	0.160	0.160	0.166	0.160	0.160	24,846	3,941	0.1586	1.321	1.321	1.370	1.321	1.321	3,010	1.3094	-4.76%
2001-05-11	0	0.168	0.168	0.170	0.158	0.168	70,951	11,357	0.1601	1.387	1.387	1.403	1.304	1.387	8,595	1.3214	0.60%
2001-05-10	0	0.167	0.167	0.170	0.157	0.167	386,686	62,351	0.1612	1.379	1.379	1.403	1.296	1.379	46,842	1.3311	1.21%
2001-05-09	0	0.165	0.165	0.168	0.163	0.168	252,240	42,006	0.1665	1.362	1.362	1.387	1.346	1.387	30,556	1.3747	-1.79%
2001-05-08	0	0.168	0.166	0.168	0.164	0.168	122,352	20,241	0.1654	1.387	1.370	1.387	1.354	1.387	14,821	1.3657	-1.75%
2001-05-07	0	0.171	0.164	0.173	0.170	0.174	785,985	134,883	0.1716	1.412	1.354	1.428	1.403	1.436	95,213	1.4166	4.27%
2001-05-04	0	0.164	0.164	0.170	0.163	0.164	164,488	26,807	0.1630	1.354	1.354	1.403	1.346	1.354	19,926	1.3453	-3.53%
2001-05-03	0	0.170	0.170	0.171	0.158	0.173	226,512	38,307	0.1691	1.403	1.403	1.412	1.304	1.428	27,439	1.3961	-0.58%
2001-05-02	0	0.171	0.171	0.176	0.168	0.175	572,989	97,574	0.1703	1.412	1.412	1.453	1.387	1.445	69,411	1.4057	1.79%
2001-04-27	0	0.168	0.168	0.171	0.158	0.171	373,963	61,564	0.1646	1.387	1.387	1.412	1.304	1.412	45,301	1.3590	3.70%
2001-04-26	0	0.162	0.162	0.170	0.153	0.174	727,413	119,550	0.1643	1.337	1.337	1.403	1.263	1.436	88,117	1.3567	0.62%
2001-04-25	0	0.161	0.154	0.176	0.143	0.180	444,390	72,757	0.1637	1.329	1.271	1.453	1.180	1.486	53,833	1.3515	7.33%
2001-04-24	0	0.150	0.150	0.162	0.138	0.160	274,136	41,927	0.1529	1.238	1.238	1.337	1.139	1.321	33,208	1.2625	1.35%
2001-04-23	0	0.148	0.148	-	0.140	0.144	66,343	9,425	0.1421	1.222	1.222	-	1.156	1.189	8,037	1.1728	0.00%
2001-04-20	0	0.148	0.147	0.155	0.146	0.155	758,482	113,016	0.1490	1.222	1.213	1.280	1.205	1.280	91,881	1.2300	1.37%
2001-04-19	0	0.146	-	0.150	0.146	0.155	751,526	113,281	0.1507	1.205	-	1.238	1.205	1.280	91,038	1.2443	-2.01%
2001-04-18	0	0.149	0.149	0.155	0.148	0.155	126,340	18,768	0.1486	1.230	1.230	1.280	1.222	1.280	15,305	1.2263	0.68%
2001-04-17	0	0.148	-	0.149	0.148	0.158	2,117,071	325,960	0.1540	1.222	-	1.230	1.222	1.304	256,458	1.2710	-8.64%
2001-04-12	0	0.162	0.159	0.162	0.159	0.167	986,252	161,489	0.1637	1.337	1.313	1.337	1.313	1.379	119,473	1.3517	1.89%
2001-04-11	0	0.159	0.159	0.170	0.159	0.172	124,441	20,955	0.1684	1.313	1.313	1.403	1.313	1.420	15,075	1.3901	-6.47%
2001-04-10	0	0.170	0.170	0.180	0.170	0.170	48,996	8,269	0.1688	1.403	1.403	1.486	1.403	1.403	5,935	1.3932	-3.41%
2001-04-09	0	0.176	0.169	0.178	0.168	0.176	168,018	29,191	0.1737	1.453	1.395	1.469	1.387	1.453	20,353	1.4342	-1.12%
2001-04-06	0	0.178	0.174	0.179	0.161	0.178	410,952	70,373	0.1712	1.469	1.436	1.478	1.329	1.469	49,782	1.4136	10.56%
2001-04-04	0	0.161	0.161	0.168	0.158	0.172	112,010	17,962	0.1604	1.329	1.329	1.387	1.304	1.420	13,569	1.3238	-13.90%
2001-04-03	0	0.187	-	0.187	-	-	2,611	444	0.1700	1.544	-	1.544	-	-	316	1.4038	-0.53%
2001-04-02	0	0.188	-	0.188	-	-	0	0	-	1.552	-	1.552	-	-	0	-	-0.53%
2001-03-30	0	0.189	-	0.189	-	-	7,832	1,410	0.1800	1.560	-	1.560	-	-	949	1.4862	-2.58%
2001-03-29	0	0.194	-	0.194	-	-	1,828	329	0.1800	1.601	-	1.601	-	-	221	1.4857	0.00%
2001-03-28	0	0.194	-	0.194	0.191	0.194	19,398	3,681	0.1898	1.601	-	1.601	1.577	1.601	2,350	1.5665	1.57%
2001-03-27	0	0.191	0.191	0.194	0.188	0.191	193,292	36,613	0.1894	1.577	1.577	1.601	1.552	1.577	23,415	1.5637	-2.05%
2001-03-26	0	0.195	0.195	0.196	0.195	0.198	1,396,312	274,056	0.1963	1.610	1.610	1.618	1.610	1.634	169,146	1.6202	0.52%
2001-03-23	0	0.194	0.194	0.197	0.193	0.196	889,642	173,310	0.1948	1.601	1.601	1.626	1.593	1.618	107,769	1.6082	-1.52%
2001-03-22	0	0.197	0.197	0.198	0.190	0.197	731,925	141,957	0.1940	1.626	1.626	1.634	1.568	1.626	88,664	1.6011	1.03%
2001-03-21	0	0.195	0.195	0.200	0.194	0.195	109,007	21,179	0.1943	1.610	1.610	1.651	1.601	1.610	13,205	1.6039	0.00%
2001-03-20	0	0.195	0.195	0.199	0.190	0.197	502,058	97,454	0.1941	1.610	1.610	1.643	1.568	1.626	60,818	1.6024	-2.50%
2001-03-19	0	0.200	0.193	0.202	0.190	0.200	281,879	55,967	0.1985	1.651	1.593	1.668	1.568	1.651	34,146	1.6390	0.00%
2001-03-16	0	0.200	0.193	-	0.182	0.200	656,629	128,254	0.1953	1.651	1.593	-	1.502	1.651	79,543	1.6124	2.56%
2001-03-15	0	0.195	-	0.195	-	-	0	0	-	1.610	-	1.610	-	-	0	-	-1.52%
2001-03-14	0	0.198	-	0.200	0.190	0.199	198,904	39,303	0.1976	1.634	-	1.651	1.568	1.643	24,095	1.6312	-2.46%
2001-03-13	0	0.203	0.197	0.203	0.180	0.204	632,293	124,338	0.1966	1.676	1.626	1.676	1.486	1.684	76,595	1.6233	3.57%
2001-03-12	0	0.196	0.196	0.200	0.190	0.197	1,160,649	225,475	0.1943	1.618	1.618	1.651	1.568	1.626	140,599	1.6037	1.03%
2001-03-09	0	0.194	0.194	0.199	0.186	0.208	1,307,645	266,024	0.2034	1.601	1.601	1.643	1.535	1.717	158,406	1.6794	2.65%
2001-03-08	0	0.189	0.189	0.199	0.187	0.193	144,802	27,098	0.1871	1.560	1.560	1.643	1.544	1.593	17,541	1.5448	-0.53%
2001-03-07	0	0.190	0.190	0.199	0.190	0.198	625,853	120,254	0.1921	1.568	1.568	1.643	1.568	1.634	75,815	1.5862	-4.04%
2001-03-06	0	0.198	0.190	0.198	0.187	0.198	306,350	58,968	0.1925	1.634	1.568	1.634	1.544	1.634	37,111	1.5890	7.61%
2001-03-05	0	0.184	0.184	-	0.184	0.187	422,191	78,479	0.1859	1.519	1.519	-	1.519	1.544	51,143	1.5345	-1.60%
2001-03-02	0	0.187	-	0.192	0.187	0.196	834,400	159,532	0.1912	1.544	-	1.585	1.544	1.618	101,078	1.5783	-6.97%
2001-03-01	0	0.201	-	0.201	0.200	0.202	173,272	34,713	0.2003	1.659	-	1.659	1.651	1.668	20,990	1.6538	0.50%
2001-02-28	0	0.200	0.196	0.202	0.196	0.200	103,025	20,209	0.1962	1.651	1.618	1.668	1.618	1.651	12,480	1.6193	1.01%
2001-02-27	0	0.198	0.193	0.200	0.195	0.203	652,005	129,473	0.1986	1.634	1.593	1.651	1.610	1.676	78,983	1.6393	-3.41%
2001-02-26	0	0.205	0.198	0.205	0.198	0.205	434,071	86,763	0.1999	1.692	1.634	1.692	1.634	1.692	52,582	1.6500	-1.91%
2001-02-23	0	0.209	0.205	0.218	0.188	0.210	2,418,237	493,406	0.2040	1.725	1.692	1.800	1.552	1.734	292,940	1.6843	11.76%
2001-02-22	0	0.187	0.187	0.190	0.184	0.189	161,713	30,131	0.1863	1.544	1.544	1.568	1.519	1.560	19,590	1.5381	1.08%
2001-02-21	0	0.185	0.185	0.198	0.185	0.190	143,375	26,564	0.1853	1.527	1.527	1.634	1.527	1.568	17,368	1.5295	-4.15%
2001-02-20	0	0.193	0.193	0.195	0.189	0.200	558,656	108,683	0.1945	1.593	1.593	1.610	1.560	1.651	67,674	1.6060	-1.03%
2001-02-19	0	0.195	0.188	0.198	0.186	0.195	178,650	34,197	0.1914	1.610	1.552	1.634	1.535	1.610	21,641	1.5802	1.04%
2001-02-16	0	0.193	0.192	0.200	0.180	0.193	562,582	106,319	0.1890	1.593	1.585	1.651	1.486	1.593	68,150	1.5601	3.76%
2001-02-15	0	0.186	0.186	0.190	0.182	0.186	530,496	98,012	0.1848	1.535	1.535	1.568	1.502	1.535	64,263	1.5252	0.00%
2001-02-14	0	0.186	0.186	0.190	0.185	0.190	373,425	70,304	0.1883	1.535	1.535	1.568	1.527	1.568	45,236	1.5542	-2.11%
2001-02-13	0	0.190	0.190	0.195	0.182	0.190	131,459	24,332	0.1851	1.568	1.568	1.610	1.502	1.568	15,925	1.5279	0.00%
2001-02-12	0	0.190	0.190	0.195	0.186	0.188	403,383	76,783	0.1903	1.568	1.568	1.610	1.535	1.552	48,865	1.5713	-1.04%
2001-02-09	0	0.192	0.192	0.196	0.179	0.194	266,718	49,082	0.1840	1.585	1.585	1.618	1.478	1.601	32,310	1.5191	7.26%
2001-02-08	0	0.179	0.179	0.187	0.179	0.190	345,222	63,757	0.1847	1.478	1.478	1.544	1.478	1.568	41,820	1.5246	-5.79%
2001-02-07	0	0.190	0.190	0.192	0.190	0.192	254,015	48,423	0.1906	1.568	1.568	1.585	1.568	1.585	30,771	1.5737	-0.52%
2001-02-06	0	0.191	0.191	0.195	0.190	0.191	87,473	16,360	0.1870	1.577	1.577	1.610	1.568	1.577	10,596	1.5439	-2.55%
2001-02-05	0	0.196	0.196	0.204	0.196	0.200	311,513	61,501	0.1974	1.618	1.618	1.684	1.618	1.651	37,736	1.6298	0.00%
2001-02-02	0	0.196	0.196	0.201	0.196	0.198	213,272	41,707	0.1956	1.618	1.618	1.659	1.618	1.634	25,835	1.6143	-2.00%
2001-02-01	0	0.200	0.200	-	0.195	0.200	497,360	97,240	0.1955	1.651	1.651	-	1.610	1.651	60,249	1.6140	0.00%
2001-01-31	0	0.200	0.197	0.200	0.186	0.200	344,112	67,344	0.1957	1.651	1.626	1.651	1.535	1.651	41,685	1.6155	0.00%
2001-01-30	0	0.200	-	0.200	0.199	0.200	114,640	22,831	0.1992	1.651	-	1.651	1.643	1.651	13,887	1.6440	-5.66%
2001-01-29	0	0.212	0.212	-	0.206	0.212	185,255	38,678	0.2088	1.750	1.750	-	1.701	1.750	22,441	1.7235	0.95%
2001-01-23	0	0.210	0.210	-	0.209	0.210	306,585	64,117	0.2091	1.734	1.734	-	1.725	1.734	37,139	1.7264	0.00%
2001-01-22	0	0.210	0.210	-	0.207	0.214	408,712	84,973	0.2079	1.734	1.734	-	1.709	1.767	49,511	1.7163	0.96%
2001-01-19	0	0.208	0.208	0.214	0.206	0.214	539,360	110,996	0.2058	1.717	1.717	1.767	1.701	1.767	65,337	1.6988	0.97%
2001-01-18	0	0.206	0.206	0.208	0.206	0.220	151,220	32,300	0.2136	1.701	1.701	1.717	1.701	1.816	18,318	1.7632	-5.94%
2001-01-17	0	0.219	0.219	0.224	0.213	0.224	1,521,429	332,667	0.2187	1.808	1.808	1.849	1.758	1.849	184,303	1.8050	-2.23%
2001-01-16	0	0.224	0.220	0.228	0.195	0.224	3,024,147	658,898	0.2179	1.849	1.816	1.882	1.610	1.849	366,339	1.7986	13.13%
2001-01-15	0	0.198	-	0.199	0.195	0.198	1,122,380	221,534	0.1974	1.634	-	1.643	1.610	1.634	135,963	1.6294	1.02%
2001-01-12	0	0.196	0.191	-	0.190	0.199	1,919,630	376,646	0.1962	1.618	1.577	-	1.568	1.643	232,540	1.6197	4.81%
2001-01-11	0	0.187	0.187	0.192	0.181	0.192	2,845,248	530,138	0.1863	1.544	1.544	1.585	1.494	1.585	344,668	1.5381	3.31%
2001-01-10	0	0.181	0.181	0.184	0.180	0.184	251,278	45,363	0.1805	1.494	1.494	1.519	1.486	1.519	30,439	1.4903	0.00%
2001-01-09	0	0.181	0.181	0.187	0.180	0.181	167,220	30,127	0.1802	1.494	1.494	1.544	1.486	1.494	20,257	1.4873	-3.21%
2001-01-08	0	0.187	0.187	0.190	0.176	0.192	1,310,537	243,834	0.1861	1.544	1.544	1.568	1.453	1.585	158,756	1.5359	6.25%
2001-01-05	0	0.176	0.176	0.180	0.172	0.185	564,288	103,708	0.1838	1.453	1.453	1.486	1.420	1.527	68,357	1.5172	-6.88%
2001-01-04	0	0.189	0.189	0.195	0.183	0.194	723,989	137,297	0.1896	1.560	1.560	1.610	1.511	1.601	87,703	1.5655	5.00%
2001-01-03	0	0.180	0.180	0.191	0.180	0.191	778,742	142,376	0.1828	1.486	1.486	1.577	1.486	1.577	94,335	1.5093	-10.00%
2001-01-02	0	0.200	0.200	0.204	0.196	0.200	115,329	22,930	0.1988	1.651	1.651	1.684	1.618	1.651	13,971	1.6413	-2.44%
2000-12-29	0	0.205	0.205	0.208	0.192	0.212	711,792	142,783	0.2006	1.692	1.692	1.717	1.585	1.750	86,225	1.6559	3.54%
2000-12-28	0	0.198	0.198	0.200	0.190	0.199	366,308	71,500	0.1952	1.634	1.634	1.651	1.568	1.643	44,374	1.6113	7.03%
2000-12-27	0	0.185	0.185	0.194	0.185	0.189	134,436	24,887	0.1851	1.527	1.527	1.601	1.527	1.560	16,285	1.5282	-5.13%
2000-12-22	0	0.195	0.190	0.198	0.195	0.199	523,939	102,866	0.1963	1.610	1.568	1.634	1.610	1.643	63,469	1.6207	1.04%
2000-12-21	0	0.193	0.193	0.195	0.185	0.192	2,067,898	385,776	0.1866	1.593	1.593	1.610	1.527	1.585	250,501	1.5400	1.58%
2000-12-20	0	0.190	0.190	0.195	0.186	0.199	939,888	179,807	0.1913	1.568	1.568	1.610	1.535	1.643	113,856	1.5792	-5.00%
2000-12-19	0	0.200	0.198	0.200	0.197	0.233	4,839,578	975,551	0.2016	1.651	1.634	1.651	1.626	1.923	586,257	1.6640	-15.25%
2000-12-18	0	0.236	0.236	0.245	0.234	0.246	253,430	61,434	0.2424	1.948	1.948	2.022	1.932	2.031	30,700	2.0011	-5.60%
2000-12-15	0	0.250	0.250	0.260	0.244	0.244	33,645	8,101	0.2408	2.064	2.064	2.146	2.014	2.014	4,076	1.9876	-3.85%
2000-12-14	0	0.260	0.260	0.270	0.250	0.270	425,009	111,602	0.2626	2.146	2.146	2.229	2.064	2.229	51,485	2.1677	-3.70%
2000-12-13	0	0.270	0.260	0.270	0.250	0.270	236,723	60,906	0.2573	2.229	2.146	2.229	2.064	2.229	28,676	2.1239	3.85%
2000-12-12	0	0.260	0.260	0.265	0.250	0.280	336,828	89,677	0.2662	2.146	2.146	2.188	2.064	2.311	40,803	2.1978	0.00%
2000-12-11	0	0.260	0.260	0.265	0.250	0.280	314,142	83,771	0.2667	2.146	2.146	2.188	2.064	2.311	38,055	2.2013	-3.70%
2000-12-08	0	0.270	0.265	0.275	0.250	0.270	500,233	131,641	0.2632	2.229	2.188	2.270	2.064	2.229	60,597	2.1724	0.00%
2000-12-07	0	0.270	0.265	0.270	0.255	0.270	259,189	68,845	0.2656	2.229	2.188	2.229	2.105	2.229	31,398	2.1927	0.00%
2000-12-06	0	0.270	0.270	0.280	0.265	0.280	1,380,637	377,629	0.2735	2.229	2.229	2.311	2.188	2.311	167,248	2.2579	3.85%
2000-12-05	0	0.260	0.248	0.260	0.260	0.270	369,383	97,106	0.2629	2.146	2.047	2.146	2.146	2.229	44,746	2.1701	-1.89%
2000-12-04	0	0.265	0.265	0.275	0.265	0.280	1,113,033	302,053	0.2714	2.188	2.188	2.270	2.188	2.311	134,831	2.2402	-5.36%
2000-12-01	0	0.280	0.270	0.280	0.220	0.280	1,039,108	270,210	0.2600	2.311	2.229	2.311	1.816	2.311	125,875	2.1466	17.65%
2000-11-30	0	0.238	0.238	0.245	0.238	0.260	454,477	112,408	0.2473	1.965	1.965	2.022	1.965	2.146	55,054	2.0418	-4.80%
2000-11-29	0	0.250	0.250	0.255	0.240	0.250	719,349	176,739	0.2457	2.064	2.064	2.105	1.981	2.064	87,141	2.0282	-1.96%
2000-11-28	0	0.255	0.255	0.260	0.249	0.275	3,055,804	783,827	0.2565	2.105	2.105	2.146	2.056	2.270	370,174	2.1175	-12.07%
2000-11-27	0	0.290	0.280	0.295	0.270	0.300	958,863	273,190	0.2849	2.394	2.311	2.435	2.229	2.477	116,155	2.3519	1.75%
2000-11-24	0	0.285	0.285	0.295	0.285	0.320	1,611,256	470,939	0.2923	2.353	2.353	2.435	2.353	2.642	195,184	2.4128	-5.00%
2000-11-23	0	0.300	0.290	0.300	0.250	0.300	1,029,058	295,475	0.2871	2.477	2.394	2.477	2.064	2.477	124,658	2.3703	3.45%
2000-11-22	0	0.290	0.290	0.300	0.280	0.320	2,993,970	874,498	0.2921	2.394	2.394	2.477	2.311	2.642	362,684	2.4112	-9.38%
2000-11-21	0	0.320	0.320	0.325	0.305	0.325	417,524	130,161	0.3117	2.642	2.642	2.683	2.518	2.683	50,578	2.5735	-3.03%
2000-11-20	0	0.330	0.325	0.340	0.320	0.350	985,630	331,218	0.3360	2.724	2.683	2.807	2.642	2.889	119,397	2.7741	0.00%
2000-11-17	0	0.330	0.330	0.335	0.310	0.335	1,379,517	442,760	0.3210	2.724	2.724	2.765	2.559	2.765	167,112	2.6495	-2.94%
2000-11-16	0	0.340	0.340	0.350	0.330	0.355	657,865	225,882	0.3434	2.807	2.807	2.889	2.724	2.931	79,692	2.8344	0.00%
2000-11-15	0	0.340	0.340	0.360	0.340	0.390	2,242,985	832,889	0.3713	2.807	2.807	2.972	2.807	3.219	271,711	3.0654	-8.11%
2000-11-14	0	0.370	0.370	0.375	0.345	0.370	2,419,640	858,640	0.3549	3.054	3.054	3.096	2.848	3.054	293,110	2.9294	7.25%
2000-11-13	0	0.345	0.335	0.345	0.345	0.390	2,580,595	947,988	0.3674	2.848	2.765	2.848	2.848	3.219	312,608	3.0325	-13.75%
2000-11-10	0	0.400	0.400	0.405	0.395	0.415	2,990,963	1,206,719	0.4035	3.302	3.302	3.343	3.261	3.426	362,319	3.3305	-2.44%
2000-11-09	0	0.410	0.405	0.410	0.360	0.425	2,525,936	1,032,376	0.4087	3.385	3.343	3.385	2.972	3.508	305,987	3.3739	2.50%
2000-11-08	0	0.400	0.395	0.400	0.395	0.460	10,415,575	4,558,225	0.4376	3.302	3.261	3.302	3.261	3.797	1,261,722	3.6127	-2.44%
2000-11-07	0	0.410	0.405	0.410	0.380	0.440	12,233,308	5,015,769	0.4100	3.385	3.343	3.385	3.137	3.632	1,481,919	3.3846	5.13%
2000-11-06	0	0.390	0.385	0.390	0.320	0.400	8,746,459	3,270,635	0.3739	3.219	3.178	3.219	2.642	3.302	1,059,529	3.0869	20.00%
2000-11-03	0	0.325	0.315	0.330	0.260	0.335	5,041,381	1,574,312	0.3123	2.683	2.600	2.724	2.146	2.765	610,703	2.5779	22.64%
2000-11-02	0	0.265	0.265	0.270	0.250	0.270	1,232,698	323,258	0.2622	2.188	2.188	2.229	2.064	2.229	149,327	2.1648	6.00%
2000-11-01	0	0.250	0.250	0.265	0.244	0.280	3,054,786	810,080	0.2652	2.064	2.064	2.188	2.014	2.311	370,051	2.1891	2.88%
2000-10-31	0	0.243	0.243	0.250	0.230	0.260	3,091,622	754,824	0.2442	2.006	2.006	2.064	1.899	2.146	374,513	2.0155	4.74%
2000-10-30	0	0.232	0.220	0.232	0.205	0.232	1,601,507	342,618	0.2139	1.915	1.816	1.915	1.692	1.915	194,003	1.7660	13.73%
2000-10-27	0	0.204	0.204	0.210	0.200	0.210	1,824,147	375,493	0.2058	1.684	1.684	1.734	1.651	1.734	220,974	1.6993	-0.97%
2000-10-26	0	0.206	0.200	0.206	0.190	0.206	636,316	127,638	0.2006	1.701	1.651	1.701	1.568	1.701	77,082	1.6559	4.04%
2000-10-25	0	0.198	0.198	0.200	0.195	0.202	916,103	182,454	0.1992	1.634	1.634	1.651	1.610	1.668	110,975	1.6441	-1.00%
2000-10-24	0	0.200	0.193	0.204	0.190	0.200	958,983	185,628	0.1936	1.651	1.593	1.684	1.568	1.651	116,169	1.5979	0.50%
2000-10-23	0	0.199	0.195	0.203	0.181	0.206	1,609,658	318,749	0.1980	1.643	1.610	1.676	1.494	1.701	194,991	1.6347	0.00%
2000-10-20	0	0.199	0.196	0.204	0.195	0.217	2,151,727	442,772	0.2058	1.643	1.618	1.684	1.610	1.791	260,656	1.6987	0.00%
2000-10-19	0	0.199	0.184	0.199	0.171	0.199	2,600,129	472,134	0.1816	1.643	1.519	1.643	1.412	1.643	314,974	1.4990	7.57%
2000-10-18	0	0.185	0.185	0.188	0.176	0.192	2,672,379	490,305	0.1835	1.527	1.527	1.552	1.453	1.585	323,727	1.5146	-10.19%
2000-10-17	0	0.206	0.206	0.210	0.200	0.230	2,129,804	451,980	0.2122	1.701	1.701	1.734	1.651	1.899	258,000	1.7519	-10.82%
2000-10-16	0	0.231	0.231	0.245	0.231	0.260	2,453,757	609,892	0.2486	1.907	1.907	2.022	1.907	2.146	297,243	2.0518	-7.60%
2000-10-13	0	0.250	0.250	0.260	0.232	0.265	1,409,958	351,239	0.2491	2.064	2.064	2.146	1.915	2.188	170,800	2.0564	-12.28%
2000-10-12	0	0.285	0.275	0.285	0.246	0.300	4,062,150	1,090,410	0.2684	2.353	2.270	2.353	2.031	2.477	492,081	2.2159	-3.39%
2000-10-11	0	0.295	0.295	0.300	0.280	0.365	9,737,416	3,174,089	0.3260	2.435	2.435	2.477	2.311	3.013	1,179,571	2.6909	-6.35%
2000-10-10	0	0.315	0.315	0.325	0.305	0.495	8,029,403	2,736,548	0.3408	2.600	2.600	2.683	2.518	4.086	972,666	2.8135	-34.37%
2000-10-09	1	0.480	-	-	-	-	0	0	-	3.962	-	-	-	-	0	-	0.00%
2000-10-05	1	0.480	-	-	-	-	0	0	-	3.962	-	-	-	-	0	-	0.00%
2000-10-04	1	0.480	-	-	-	-	0	0	-	3.962	-	-	-	-	0	-	0.00%
2000-10-03	0	0.480	0.470	0.480	0.480	0.720	7,033,617	3,690,738	0.5247	3.962	3.880	3.962	3.962	5.944	852,038	4.3317	-32.39%
2000-09-29	0	0.710	0.800	0.810	0.700	0.990	2,342,943	1,879,354	0.8021	5.861	6.604	6.687	5.779	8.172	283,819	6.6217	-29.00%
2000-09-28	0	1.000	0.910	1.000	0.900	1.000	932,030	906,707	0.9728	8.255	7.512	8.255	7.430	8.255	112,904	8.0308	0.00%
2000-09-27	0	1.000	1.000	1.010	0.960	1.010	150,802	149,150	0.9890	8.255	8.255	8.338	7.925	8.338	18,268	8.1646	-0.99%
2000-09-26	0	1.010	0.910	1.010	0.910	1.080	1,572,270	1,593,758	1.0137	8.338	7.512	8.338	7.512	8.915	190,462	8.3679	1.00%
2000-09-25	0	1.000	0.950	1.010	0.950	1.160	2,024,553	2,161,019	1.0674	8.255	7.842	8.338	7.842	9.576	245,250	8.8115	-2.91%
2000-09-22	0	1.030	1.000	1.030	0.860	1.220	2,925,821	3,024,071	1.0336	8.503	8.255	8.503	7.099	10.07	354,428	8.5323	-14.88%
2000-09-21	0	1.210	1.190	1.200	1.050	1.280	5,186,823	5,954,236	1.1480	9.989	9.824	9.906	8.668	10.57	628,321	9.4764	-5.47%
2000-09-20	0	1.280	1.270	1.310	1.270	1.380	6,230,531	8,224,955	1.3201	10.57	10.48	10.81	10.48	11.39	754,754	10.898	-9.86%
2000-09-19	0	1.420	1.420	1.450	1.060	1.470	5,442,807	7,182,734	1.3197	11.72	11.72	11.97	8.750	12.13	659,331	10.894	21.37%
2000-09-18	0	1.170	1.160	1.180	1.020	1.280	2,722,501	3,188,381	1.1711	9.658	9.576	9.741	8.420	10.57	329,798	9.6677	14.71%
2000-09-15	0	1.020	1.000	1.020	0.900	1.020	334,359	328,436	0.9823	8.420	8.255	8.420	7.430	8.420	40,504	8.1088	13.33%
2000-09-14	0	0.900	-	0.900	0.920	0.920	10,610	9,749	0.9189	7.430	-	7.430	7.595	7.595	1,285	7.5852	-2.17%
2000-09-12	0	0.920	0.920	0.940	0.920	1.000	61,135	60,344	0.9871	7.595	7.595	7.760	7.595	8.255	7,406	8.1482	-12.38%
2000-09-11	0	1.050	-	1.060	1.050	1.050	50,000	52,500	1.0500	8.668	-	8.750	8.668	8.668	6,057	8.6678	0.00%
2000-09-08	0	1.050	-	1.060	1.050	1.060	7,616,000	8,131,960	1.0677	8.668	-	8.750	8.668	8.750	922,587	8.8143	1.94%
2000-09-07	0	1.030	-	1.030	-	-	0	0	-	8.503	-	8.503	-	-	0	-	-1.90%
2000-09-06	0	1.050	-	1.050	1.050	1.070	500,000	530,000	1.0600	8.668	-	8.668	8.668	8.833	60,569	8.7503	-0.94%
2000-09-05	0	1.060	-	1.100	1.000	1.060	382,000	397,080	1.0395	8.750	-	9.081	8.255	8.750	46,275	8.5809	9.28%
2000-09-04	0	0.970	-	0.980	0.950	0.970	126,000	121,560	0.9648	8.007	-	8.090	7.842	8.007	15,263	7.9642	5.43%
2000-09-01	0	0.920	0.830	0.930	0.910	0.920	140,000	128,400	0.9171	7.595	6.852	7.677	7.512	7.595	16,959	7.5711	1.10%
2000-08-31	0	0.910	0.850	0.920	0.850	0.920	248,000	223,880	0.9027	7.512	7.017	7.595	7.017	7.595	30,042	7.4522	7.06%
2000-08-30	0	0.850	0.800	0.880	0.810	0.860	290,000	242,500	0.8362	7.017	6.604	7.264	6.687	7.099	35,130	6.9029	0.00%
2000-08-29	0	0.850	-	0.850	0.830	0.920	44,000	37,940	0.8623	7.017	-	7.017	6.852	7.595	5,330	7.1181	1.19%
2000-08-28	0	0.840	0.830	0.850	-	-	0	0	-	6.934	6.852	7.017	-	-	0	-	0.00%
2000-08-25	0	0.840	0.840	0.860	0.840	0.850	138,000	117,100	0.8486	6.934	6.934	7.099	6.934	7.017	16,717	7.0048	-3.45%
2000-08-24	0	0.870	0.850	0.910	0.870	0.870	30,000	26,100	0.8700	7.182	7.017	7.512	7.182	7.182	3,634	7.1819	-3.33%
2000-08-23	0	0.900	0.870	0.920	-	-	0	0	-	7.430	7.182	7.595	-	-	0	-	0.00%
2000-08-22	0	0.900	0.860	0.900	0.860	0.900	140,000	121,400	0.8671	7.430	7.099	7.430	7.099	7.430	16,959	7.1583	5.88%
2000-08-21	0	0.850	0.850	0.880	0.850	0.880	62,000	53,600	0.8645	7.017	7.017	7.264	7.017	7.264	7,511	7.1366	-2.30%
2000-08-18	0	0.870	0.850	0.870	0.850	0.870	120,000	103,200	0.8600	7.182	7.017	7.182	7.017	7.182	14,537	7.0993	3.57%
2000-08-17	0	0.840	-	-	0.840	0.840	46,000	38,640	0.8400	6.934	-	-	6.934	6.934	5,572	6.9342	-2.33%
2000-08-16	0	0.860	-	0.860	-	-	0	0	-	7.099	-	7.099	-	-	0	-	0.00%
2000-08-15	0	0.860	-	0.860	-	-	0	0	-	7.099	-	7.099	-	-	0	-	-2.27%
2000-08-14	0	0.880	-	0.880	-	-	0	0	-	7.264	-	7.264	-	-	0	-	-1.12%
2000-08-11	0	0.890	-	0.890	-	-	0	0	-	7.347	-	7.347	-	-	0	-	-1.11%
2000-08-10	0	0.900	-	0.900	-	-	0	0	-	7.430	-	7.430	-	-	0	-	-3.23%
2000-08-09	0	0.930	-	0.930	0.940	0.940	50,000	47,000	0.9400	7.677	-	7.677	7.760	7.760	6,057	7.7597	-1.06%
2000-08-08	0	0.940	-	0.950	-	-	0	0	-	7.760	-	7.842	-	-	0	-	0.00%
2000-08-07	0	0.940	-	0.940	0.950	0.960	64,000	60,840	0.9506	7.760	-	7.760	7.842	7.925	7,753	7.8475	-6.00%
2000-08-04	0	1.000	-	1.000	0.940	1.000	60,000	57,000	0.9500	8.255	-	8.255	7.760	8.255	7,268	7.8423	5.26%
2000-08-03	0	0.950	-	0.990	-	-	0	0	-	7.842	-	8.172	-	-	0	-	0.00%
2000-08-02	0	0.950	-	0.980	0.950	0.950	20,000	19,000	0.9500	7.842	-	8.090	7.842	7.842	2,423	7.8423	-4.04%
2000-08-01	0	0.990	-	0.990	-	-	0	0	-	8.172	-	8.172	-	-	0	-	-1.00%
2000-07-31	0	1.000	-	1.000	0.950	1.000	140,000	134,640	0.9617	8.255	-	8.255	7.842	8.255	16,959	7.9390	0.00%
2000-07-28	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	8.255	-	8.255	8.255	8.255	2,423	8.2550	0.00%
2000-07-27	0	1.000	0.900	1.000	0.930	1.050	320,000	317,500	0.9922	8.255	7.430	8.255	7.677	8.668	38,764	8.1906	-4.76%
2000-07-26	0	1.050	1.060	1.110	1.030	1.130	480,000	514,100	1.0710	8.668	8.750	9.163	8.503	9.328	58,146	8.8415	-7.08%
2000-07-25	0	1.130	1.120	1.140	1.100	1.160	1,190,000	1,348,100	1.1329	9.328	9.246	9.411	9.081	9.576	144,154	9.3518	6.60%
2000-07-24	0	1.060	1.040	1.060	0.970	1.100	2,770,000	2,840,220	1.0254	8.750	8.585	8.750	8.007	9.081	335,552	8.4643	19.10%
2000-07-21	1	0.890	-	-	-	-	0	0	-	7.347	-	-	-	-	0	-	0.00%
2000-07-20	0	0.890	-	0.950	0.890	0.890	10,000	8,900	0.8900	7.347	-	7.842	7.347	7.347	1,211	7.3470	-4.30%
2000-07-19	0	0.930	0.890	0.960	0.880	0.930	70,000	63,400	0.9057	7.677	7.347	7.925	7.264	7.677	8,480	7.4767	4.49%
2000-07-18	0	0.890	0.840	0.900	0.840	0.890	50,000	42,800	0.8560	7.347	6.934	7.430	6.934	7.347	6,057	7.0663	-6.32%
2000-07-17	0	0.950	0.850	0.950	0.760	0.950	1,454,000	1,186,940	0.8163	7.842	7.017	7.842	6.274	7.842	176,135	6.7388	25.00%
2000-07-14	0	0.760	-	0.770	0.760	0.760	120,000	91,200	0.7600	6.274	-	6.356	6.274	6.274	14,537	6.2738	4.11%
2000-07-13	0	0.730	-	0.730	0.770	0.770	100,000	77,000	0.7700	6.026	-	6.026	6.356	6.356	12,114	6.3564	-6.41%
2000-07-12	0	0.780	-	0.780	-	-	0	0	-	6.439	-	6.439	-	-	0	-	0.00%
2000-07-11	0	0.780	-	0.780	0.780	0.780	20,000	15,600	0.7800	6.439	-	6.439	6.439	6.439	2,423	6.4389	0.00%
2000-07-10	0	0.780	0.740	0.780	0.780	0.780	20,000	15,600	0.7800	6.439	6.109	6.439	6.439	6.439	2,423	6.4389	-2.50%
2000-07-07	0	0.800	-	0.800	0.780	0.800	8,000	6,360	0.7950	6.604	-	6.604	6.439	6.604	969	6.5628	0.00%
2000-07-06	0	0.800	-	0.800	0.800	0.800	4,000	3,200	0.8000	6.604	-	6.604	6.604	6.604	485	6.6040	0.00%
2000-07-05	0	0.800	-	0.800	-	-	0	0	-	6.604	-	6.604	-	-	0	-	0.00%
2000-07-04	0	0.800	-	0.800	-	-	0	0	-	6.604	-	6.604	-	-	0	-	-1.23%
2000-07-03	0	0.810	-	-	-	-	0	0	-	6.687	-	-	-	-	0	-	0.00%
2000-06-30	0	0.810	-	0.840	-	-	0	0	-	6.687	-	6.934	-	-	0	-	0.00%
2000-06-29	0	0.810	-	-	-	-	0	0	-	6.687	-	-	-	-	0	-	0.00%
2000-06-28	0	0.810	-	0.810	-	-	0	0	-	6.687	-	6.687	-	-	0	-	-2.41%
2000-06-27	0	0.830	-	-	-	-	0	0	-	6.852	-	-	-	-	0	-	0.00%
2000-06-26	0	0.830	-	-	-	-	0	0	-	6.852	-	-	-	-	0	-	0.00%
2000-06-23	0	0.830	-	-	-	-	0	0	-	6.852	-	-	-	-	0	-	0.00%
2000-06-22	0	0.830	-	-	0.830	0.830	40,000	33,200	0.8300	6.852	-	-	6.852	6.852	4,846	6.8517	-1.19%
2000-06-21	0	0.840	-	0.870	0.840	0.840	132,000	110,880	0.8400	6.934	-	7.182	6.934	6.934	15,990	6.9342	-4.55%
2000-06-20	0	0.880	-	0.890	-	-	0	0	-	7.264	-	7.347	-	-	0	-	0.00%
2000-06-19	0	0.880	-	0.880	0.880	0.880	100,000	88,000	0.8800	7.264	-	7.264	7.264	7.264	12,114	7.2644	-4.35%
2000-06-16	0	0.920	-	0.940	-	-	0	0	-	7.595	-	7.760	-	-	0	-	0.00%
2000-06-15	0	0.920	-	0.930	-	-	0	0	-	7.595	-	7.677	-	-	0	-	0.00%
2000-06-14	0	0.920	-	0.930	-	-	0	0	-	7.595	-	7.677	-	-	0	-	0.00%
2000-06-13	0	0.920	-	0.920	-	-	0	0	-	7.595	-	7.595	-	-	0	-	0.00%
2000-06-12	0	0.920	-	0.940	0.920	0.920	6,000	5,520	0.9200	7.595	-	7.760	7.595	7.595	727	7.5946	2.22%
2000-06-09	0	0.900	0.750	-	0.860	0.900	524,000	383,440	0.7318	7.430	6.191	-	7.099	7.430	63,476	6.0407	12.50%
2000-06-08	0	0.800	0.720	-	-	-	0	0	-	6.604	5.944	-	-	-	0	-	0.00%
2000-06-07	0	0.800	0.730	-	-	-	0	0	-	6.604	6.026	-	-	-	0	-	0.00%
2000-06-05	0	0.800	0.780	-	0.760	0.800	42,000	32,400	0.7714	6.604	6.439	-	6.274	6.604	5,088	6.3682	5.26%
2000-06-02	0	0.760	0.710	-	-	-	0	0	-	6.274	5.861	-	-	-	0	-	0.00%
2000-06-01	0	0.760	0.760	-	-	-	0	0	-	6.274	6.274	-	-	-	0	-	7.04%
2000-05-31	0	0.710	0.710	-	-	-	0	0	-	5.861	5.861	-	-	-	0	-	0.00%
2000-05-30	0	0.710	0.710	-	0.710	0.710	100,000	71,000	0.7100	5.861	5.861	-	5.861	5.861	12,114	5.8611	-5.33%
2000-05-29	0	0.750	0.710	-	-	-	0	0	-	6.191	5.861	-	-	-	0	-	0.00%
2000-05-26	0	0.750	0.700	0.830	0.750	0.760	200,000	151,000	0.7550	6.191	5.779	6.852	6.191	6.274	24,228	6.2326	-6.25%
2000-05-25	0	0.800	0.750	-	0.800	0.830	184,000	147,940	0.8040	6.604	6.191	-	6.604	6.852	22,289	6.6372	-3.61%
2000-05-24	0	0.830	0.830	0.900	0.830	0.850	146,000	123,980	0.8492	6.852	6.852	7.430	6.852	7.017	17,686	7.0100	-5.68%
2000-05-23	0	0.880	0.860	0.900	0.880	0.880	100,000	88,000	0.8800	7.264	7.099	7.430	7.264	7.264	12,114	7.2644	-2.22%
2000-05-22	0	0.900	0.890	-	-	-	0	0	-	7.430	7.347	-	-	-	0	-	0.00%
2000-05-19	0	0.900	0.880	0.950	0.900	0.900	200,000	180,000	0.9000	7.430	7.264	7.842	7.430	7.430	24,228	7.4295	-5.26%
2000-05-18	0	0.950	0.900	0.950	0.950	0.950	8,000	7,600	0.9500	7.842	7.430	7.842	7.842	7.842	969	7.8423	0.00%
2000-05-17	0	0.950	0.950	0.990	0.950	0.950	22,000	20,900	0.9500	7.842	7.842	8.172	7.842	7.842	2,665	7.8423	0.00%
2000-05-16	0	0.950	0.900	0.950	0.950	0.950	200,000	190,000	0.9500	7.842	7.430	7.842	7.842	7.842	24,228	7.8423	0.00%
2000-05-15	0	0.950	-	0.990	-	-	0	0	-	7.842	-	8.172	-	-	0	-	0.00%
2000-05-12	0	0.950	-	0.990	-	-	0	0	-	7.842	-	8.172	-	-	0	-	0.00%
2000-05-10	0	0.950	-	-	-	-	0	0	-	7.842	-	-	-	-	0	-	0.00%
2000-05-09	0	0.950	-	-	-	-	0	0	-	7.842	-	-	-	-	0	-	0.00%
2000-05-08	0	0.950	0.920	0.950	-	-	0	0	-	7.842	7.595	7.842	-	-	0	-	-1.04%
2000-05-05	0	0.960	0.960	1.020	0.960	0.990	20,000	19,680	0.9840	7.925	7.925	8.420	7.925	8.172	2,423	8.1230	-5.88%
2000-05-04	0	1.020	0.980	1.040	-	-	0	0	-	8.420	8.090	8.585	-	-	0	-	0.00%
2000-05-03	0	1.020	0.980	1.020	1.000	1.030	4,660,000	4,660,800	1.0002	8.420	8.090	8.420	8.255	8.503	564,503	8.2565	2.00%
2000-05-02	0	1.000	1.000	-	0.940	1.000	78,000	76,200	0.9769	8.255	8.255	-	7.760	8.255	9,449	8.0645	5.26%
2000-04-28	0	0.950	0.950	-	0.880	0.950	90,000	82,200	0.9133	7.842	7.842	-	7.264	7.842	10,902	7.5396	11.76%
2000-04-27	0	0.850	-	-	0.850	0.850	20,000	17,000	0.8500	7.017	-	-	7.017	7.017	2,423	7.0168	-3.41%
2000-04-26	0	0.880	-	0.880	-	-	0	0	-	7.264	-	7.264	-	-	0	-	0.00%
2000-04-25	0	0.880	-	-	-	-	0	0	-	7.264	-	-	-	-	0	-	0.00%
2000-04-20	0	0.880	0.880	0.930	-	-	0	0	-	7.264	7.264	7.677	-	-	0	-	0.00%
2000-04-19	0	0.880	0.880	-	0.880	0.880	20,000	17,600	0.8800	7.264	7.264	-	7.264	7.264	2,423	7.2644	1.15%
2000-04-18	0	0.870	0.850	0.890	0.870	0.870	20,000	17,400	0.8700	7.182	7.017	7.347	7.182	7.182	2,423	7.1819	0.00%
2000-04-17	0	0.870	0.870	0.910	0.870	0.870	68,000	59,160	0.8700	7.182	7.182	7.512	7.182	7.182	8,237	7.1819	-5.43%
2000-04-14	0	0.920	0.860	0.940	0.820	0.920	38,000	33,280	0.8758	7.595	7.099	7.760	6.769	7.595	4,603	7.2297	2.22%
2000-04-13	0	0.900	0.880	1.000	0.900	0.900	50,000	45,000	0.9000	7.430	7.264	8.255	7.430	7.430	6,057	7.4295	-14.29%
2000-04-12	0	1.050	0.950	1.050	-	-	0	0	-	8.668	7.842	8.668	-	-	0	-	0.00%
2000-04-11	0	1.050	-	1.080	-	-	100,000	105,000	1.0500	8.668	-	8.915	-	-	12,114	8.6678	0.00%
2000-04-10	0	1.050	-	1.090	-	-	0	0	-	8.668	-	8.998	-	-	0	-	0.00%
2000-04-07	0	1.050	0.960	1.080	1.020	1.100	168,000	175,820	1.0465	8.668	7.925	8.915	8.420	9.081	20,351	8.6393	5.00%
2000-04-06	0	1.000	0.960	1.000	0.960	1.000	1,076,000	1,035,780	0.9626	8.255	7.925	8.255	7.925	8.255	130,345	7.9465	0.00%
2000-04-05	0	1.000	0.960	1.000	0.930	1.010	1,450,000	1,412,200	0.9739	8.255	7.925	8.255	7.677	8.338	175,650	8.0398	0.00%
2000-04-03	0	1.000	0.980	1.010	0.940	1.010	310,000	301,000	0.9710	8.255	8.090	8.338	7.760	8.338	37,553	8.0154	-3.85%
2000-03-31	0	1.040	1.020	1.040	1.040	1.050	484,000	507,260	1.0481	8.585	8.420	8.585	8.585	8.668	58,631	8.6518	-1.89%
2000-03-30	0	1.060	1.060	1.100	1.050	1.070	130,000	137,620	1.0586	8.750	8.750	9.081	8.668	8.833	15,748	8.7389	-1.85%
2000-03-29	0	1.080	1.120	1.130	1.080	1.100	226,000	245,800	1.0876	8.915	9.246	9.328	8.915	9.081	27,377	8.9783	-4.42%
2000-03-28	0	1.130	1.130	1.160	1.100	1.130	168,000	188,360	1.1212	9.328	9.328	9.576	9.081	9.328	20,351	9.2555	1.80%
2000-03-27	0	1.110	1.110	1.130	1.110	1.120	16,000	17,840	1.1150	9.163	9.163	9.328	9.163	9.246	1,938	9.2044	0.00%
2000-03-24	0	1.110	1.090	1.130	1.110	1.150	78,000	87,820	1.1259	9.163	8.998	9.328	9.163	9.493	9,449	9.2943	2.78%
2000-03-23	0	1.080	1.070	1.130	1.070	1.130	138,000	152,040	1.1017	8.915	8.833	9.328	8.833	9.328	16,717	9.0949	-6.09%
2000-03-22	0	1.150	1.110	1.150	1.100	1.150	516,000	581,480	1.1269	9.493	9.163	9.493	9.081	9.493	62,507	9.3026	-2.54%
2000-03-21	0	1.180	1.060	1.180	1.050	1.190	320,000	353,100	1.1034	9.741	8.750	9.741	8.668	9.824	38,764	9.1089	0.00%
2000-03-20	0	1.180	1.180	1.200	1.100	1.190	164,000	181,300	1.1055	9.741	9.741	9.906	9.081	9.824	19,867	9.1259	4.42%
2000-03-17	0	1.130	1.040	1.130	1.010	1.130	1,886,000	2,026,780	1.0746	9.328	8.585	9.328	8.338	9.328	228,466	8.8712	4.63%
2000-03-16	0	1.080	1.020	1.080	1.080	1.240	744,000	830,520	1.1163	8.915	8.420	8.915	8.915	10.24	90,127	9.2150	-10.00%
2000-03-15	0	1.200	1.200	-	-	-	0	0	-	9.906	9.906	-	-	-	0	-	3.45%
2000-03-14	0	1.160	1.150	1.190	1.160	1.160	20,000	23,200	1.1600	9.576	9.493	9.824	9.576	9.576	2,423	9.5759	-1.69%
2000-03-13	0	1.180	1.130	1.230	1.120	1.210	144,000	169,580	1.1776	9.741	9.328	10.15	9.246	9.989	17,444	9.7215	-4.84%
2000-03-10	0	1.240	1.180	1.240	1.180	1.250	226,000	271,840	1.2028	10.24	9.741	10.24	9.741	10.32	27,377	9.9294	2.48%
2000-03-09	0	1.210	1.200	1.240	1.210	1.250	330,000	403,360	1.2223	9.989	9.906	10.24	9.989	10.32	39,976	10.090	-1.63%
2000-03-08	0	1.230	1.190	1.230	1.190	1.240	560,000	685,880	1.2248	10.15	9.824	10.15	9.824	10.24	67,837	10.111	-0.81%
2000-03-07	0	1.240	1.220	1.240	1.220	1.300	250,000	313,920	1.2557	10.24	10.07	10.24	10.07	10.73	30,285	10.366	-1.59%
2000-03-06	0	1.260	1.260	1.300	1.260	1.340	260,000	339,200	1.3046	10.40	10.40	10.73	10.40	11.06	31,496	10.770	-3.08%
2000-03-03	0	1.300	1.280	1.330	1.300	1.340	804,000	1,062,820	1.3219	10.73	10.57	10.98	10.73	11.06	97,395	10.912	-2.26%
2000-03-02	0	1.330	1.330	1.370	1.320	1.370	336,000	445,580	1.3261	10.98	10.98	11.31	10.90	11.31	40,702	10.947	0.00%
2000-03-01	0	1.330	1.310	1.360	1.220	1.360	1,488,000	1,953,400	1.3128	10.98	10.81	11.23	10.07	11.23	180,253	10.837	9.02%
2000-02-29	0	1.220	1.220	1.280	1.170	1.300	1,536,000	1,936,440	1.2607	10.07	10.07	10.57	9.658	10.73	186,068	10.407	1.67%
2000-02-28	0	1.200	1.200	1.210	1.170	1.440	2,106,000	2,687,960	1.2763	9.906	9.906	9.989	9.658	11.89	255,117	10.536	-17.24%
2000-02-25	0	1.450	1.450	1.490	1.350	1.750	2,318,000	3,488,460	1.5049	11.97	11.97	12.30	11.14	14.45	280,798	12.423	-17.14%
2000-02-24	0	1.750	1.720	1.750	1.510	2.300	13,524,000	24,342,350	1.7999	14.45	14.20	14.45	12.47	18.99	1,638,270	14.859	-3.85%
2000-02-23	1	1.820	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2000-02-22	1	1.820	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2000-02-21	1	1.820	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2000-02-18	1	1.820	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2000-02-17	1	1.820	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2000-02-16	0	1.820	1.810	1.830	1.450	1.830	13,196,000	21,840,340	1.6551	15.02	14.94	15.11	11.97	15.11	1,598,537	13.663	28.17%
2000-02-15	0	1.420	1.420	1.470	1.400	1.660	3,842,000	5,867,700	1.5273	11.72	11.72	12.13	11.56	13.70	465,412	12.608	-10.69%
2000-02-14	0	1.590	1.590	1.650	1.550	1.770	15,792,000	26,841,320	1.6997	13.13	13.13	13.62	12.80	14.61	1,913,012	14.031	0.00%
2000-02-11	0	1.590	1.570	1.580	1.440	1.610	10,368,000	15,638,580	1.5084	13.13	12.96	13.04	11.89	13.29	1,255,959	12.452	10.42%
2000-02-10	0	1.440	1.390	1.440	1.200	1.500	8,102,000	11,274,820	1.3916	11.89	11.47	11.89	9.906	12.38	981,460	11.488	20.00%
2000-02-09	0	1.200	1.180	1.200	1.170	1.230	930,000	1,110,600	1.1942	9.906	9.741	9.906	9.658	10.15	112,658	9.8581	-2.44%
2000-02-08	0	1.230	1.200	1.240	1.160	1.270	1,200,000	1,458,700	1.2156	10.15	9.906	10.24	9.576	10.48	145,366	10.035	-3.15%
2000-02-03	0	1.270	1.270	1.290	1.240	1.380	9,510,000	12,350,000	1.2986	10.48	10.48	10.65	10.24	11.39	1,152,023	10.720	5.83%
2000-02-02	0	1.200	1.190	1.230	1.040	1.230	8,066,000	9,643,840	1.1956	9.906	9.824	10.15	8.585	10.15	977,099	9.8699	17.65%
2000-02-01	0	1.020	0.950	1.040	0.960	1.020	694,000	683,040	0.9842	8.420	7.842	8.585	7.925	8.420	84,070	8.1247	8.51%
2000-01-31	0	0.940	0.920	0.960	0.900	0.940	68,000	62,760	0.9229	7.760	7.595	7.925	7.430	7.760	8,237	7.6189	2.17%
2000-01-28	0	0.920	0.920	0.960	0.920	0.920	186,000	171,120	0.9200	7.595	7.595	7.925	7.595	7.595	22,532	7.5946	0.00%
2000-01-27	0	0.920	0.920	0.960	0.920	0.960	112,000	105,760	0.9443	7.595	7.595	7.925	7.595	7.925	13,567	7.7951	0.00%
2000-01-26	0	0.920	0.920	0.960	0.920	0.930	66,000	60,820	0.9215	7.595	7.595	7.925	7.595	7.677	7,995	7.6072	-2.13%
2000-01-25	0	0.940	0.920	0.940	0.940	0.940	100,000	94,000	0.9400	7.760	7.595	7.760	7.760	7.760	12,114	7.7597	-1.05%
2000-01-24	0	0.950	0.900	0.970	0.920	0.970	236,000	220,520	0.9344	7.842	7.430	8.007	7.595	8.007	28,589	7.7136	-2.06%
2000-01-21	0	0.970	-	0.970	-	-	0	0	-	8.007	-	8.007	-	-	0	-	0.00%
2000-01-20	0	0.970	-	0.970	-	-	0	0	-	8.007	-	8.007	-	-	0	-	0.00%
2000-01-19	0	0.970	-	0.980	-	-	0	0	-	8.007	-	8.090	-	-	0	-	0.00%
2000-01-18	0	0.970	0.970	0.990	0.970	0.970	914,000	902,660	0.9876	8.007	8.007	8.172	8.007	8.007	110,720	8.1526	-2.02%
2000-01-17	0	0.990	0.940	0.990	0.990	1.010	60,000	60,400	1.0067	8.172	7.760	8.172	8.172	8.338	7,268	8.3101	0.00%
2000-01-14	0	0.990	-	1.000	-	-	0	0	-	8.172	-	8.255	-	-	0	-	0.00%
2000-01-13	0	0.990	-	0.990	0.990	0.990	40,000	39,600	0.9900	8.172	-	8.172	8.172	8.172	4,846	8.1725	0.00%
2000-01-12	0	0.990	0.950	0.990	1.000	1.000	30,000	30,000	1.0000	8.172	7.842	8.172	8.255	8.255	3,634	8.2550	6.45%
2000-01-11	0	0.930	0.930	0.990	0.930	0.970	172,000	164,500	0.9564	7.677	7.677	8.172	7.677	8.007	20,836	7.8951	-4.12%
2000-01-10	0	0.970	0.950	0.970	0.970	0.990	950,000	927,300	0.9761	8.007	7.842	8.007	8.007	8.172	115,081	8.0578	0.00%
2000-01-07	0	0.970	0.930	0.970	0.930	0.970	78,000	73,660	0.9444	8.007	7.677	8.007	7.677	8.007	9,449	7.7957	0.00%
2000-01-06	0	0.970	-	0.970	-	-	0	0	-	8.007	-	8.007	-	-	0	-	0.00%
2000-01-05	0	0.970	-	0.990	-	-	0	0	-	8.007	-	8.172	-	-	0	-	0.00%
2000-01-04	0	0.970	0.950	1.000	0.950	0.970	30,000	28,900	0.9633	8.007	7.842	8.255	7.842	8.007	3,634	7.9524	-2.02%
2000-01-03	0	0.990	0.950	0.990	0.900	1.020	2,272,000	2,176,940	0.9582	8.172	7.842	8.172	7.430	8.420	275,226	7.9097	4.21%
1999-12-30	0	0.950	0.920	0.970	0.950	0.980	532,000	508,280	0.9554	7.842	7.595	8.007	7.842	8.090	64,445	7.8870	0.00%
1999-12-29	0	0.950	0.950	0.990	0.920	0.950	16,000	15,020	0.9388	7.842	7.842	8.172	7.595	7.842	1,938	7.7494	0.00%
1999-12-28	0	0.950	0.950	1.000	0.920	0.980	406,000	384,400	0.9468	7.842	7.842	8.255	7.595	8.090	49,182	7.8159	-1.04%
1999-12-24	0	0.960	-	1.000	-	-	0	0	-	7.925	-	8.255	-	-	0	-	0.00%
1999-12-23	0	0.960	0.950	0.960	-	-	0	0	-	7.925	7.842	7.925	-	-	0	-	0.00%
1999-12-22	0	0.960	0.950	0.960	0.960	0.960	40,000	38,400	0.9600	7.925	7.842	7.925	7.925	7.925	4,846	7.9248	1.05%
1999-12-21	0	0.950	0.920	0.960	0.920	0.950	50,000	46,600	0.9320	7.842	7.595	7.925	7.595	7.842	6,057	7.6937	1.06%
1999-12-20	0	0.940	0.920	0.960	0.940	0.950	150,000	142,000	0.9467	7.760	7.595	7.925	7.760	7.842	18,171	7.8148	-1.05%
1999-12-17	0	0.950	-	0.970	-	-	0	0	-	7.842	-	8.007	-	-	0	-	0.00%
1999-12-16	0	0.950	0.950	0.960	0.950	0.960	196,000	186,700	0.9526	7.842	7.842	7.925	7.842	7.925	23,743	7.8634	-2.06%
1999-12-15	0	0.970	0.920	0.970	-	-	0	0	-	8.007	7.595	8.007	-	-	0	-	-1.02%
1999-12-14	0	0.980	0.920	0.980	0.960	0.980	34,000	33,040	0.9718	8.090	7.595	8.090	7.925	8.090	4,119	8.0220	6.52%
1999-12-13	0	0.920	0.920	0.980	0.920	0.960	140,000	132,800	0.9486	7.595	7.595	8.090	7.595	7.925	16,959	7.8305	-4.17%
1999-12-10	0	0.960	0.920	0.980	-	-	0	0	-	7.925	7.595	8.090	-	-	0	-	0.00%
1999-12-09	0	0.960	0.940	0.980	0.960	0.980	350,000	337,000	0.9629	7.925	7.760	8.090	7.925	8.090	42,398	7.9484	0.00%
1999-12-08	0	0.960	0.950	0.980	0.960	0.980	140,000	134,600	0.9614	7.925	7.842	8.090	7.925	8.090	16,959	7.9366	1.05%
1999-12-07	0	0.950	0.950	0.970	0.950	0.950	10,000	9,500	0.9500	7.842	7.842	8.007	7.842	7.842	1,211	7.8423	-2.06%
1999-12-06	0	0.970	0.930	0.970	-	-	0	0	-	8.007	7.677	8.007	-	-	0	-	0.00%
1999-12-03	0	0.970	0.970	0.990	0.960	1.040	292,000	288,900	0.9894	8.007	8.007	8.172	7.925	8.585	35,372	8.1674	2.11%
1999-12-02	0	0.950	0.940	0.950	0.920	0.960	284,000	269,040	0.9473	7.842	7.760	7.842	7.595	7.925	34,403	7.8202	-1.04%
1999-12-01	0	0.960	0.960	-	0.920	0.960	110,000	105,200	0.9564	7.925	7.925	-	7.595	7.925	13,325	7.8948	0.00%
1999-11-30	0	0.960	0.950	-	0.880	0.960	130,000	120,300	0.9254	7.925	7.842	-	7.264	7.925	15,748	7.6391	4.35%
1999-11-29	0	0.920	0.900	0.950	-	-	100,000	96,000	0.9600	7.595	7.430	7.842	-	-	12,114	7.9248	0.00%
1999-11-26	0	0.920	-	0.960	0.920	0.920	30,000	27,600	0.9200	7.595	-	7.925	7.595	7.595	3,634	7.5946	-4.17%
1999-11-25	0	0.960	0.920	0.980	-	-	0	0	-	7.925	7.595	8.090	-	-	0	-	0.00%
1999-11-24	0	0.960	0.960	0.990	0.960	0.960	10,000	9,600	0.9600	7.925	7.925	8.172	7.925	7.925	1,211	7.9248	-1.03%
1999-11-23	0	0.970	0.930	-	-	-	0	0	-	8.007	7.677	-	-	-	0	-	0.00%
1999-11-22	0	0.990	-	1.020	0.990	1.030	150,000	150,200	1.0013	8.007	-	8.250	8.007	8.331	18,545	8.0991	0.00%
1999-11-19	0	0.990	-	0.990	-	-	0	0	-	8.007	-	8.007	-	-	0	-	0.00%
1999-11-18	0	0.990	0.920	1.010	0.990	0.990	30,000	29,700	0.9900	8.007	7.441	8.169	8.007	8.007	3,709	8.0074	4.21%
1999-11-17	0	0.950	0.950	1.010	0.950	0.990	100,000	98,600	0.9860	7.684	7.684	8.169	7.684	8.007	12,364	7.9750	-4.04%
1999-11-16	0	0.990	0.950	0.990	0.950	0.990	1,094,000	1,070,220	0.9783	8.007	7.684	8.007	7.684	8.007	135,257	7.9125	3.13%
1999-11-15	0	0.960	0.940	0.960	0.940	0.980	100,000	96,000	0.9600	7.765	7.603	7.765	7.603	7.927	12,364	7.7647	-2.04%
1999-11-12	0	0.980	0.940	0.980	0.970	0.990	800,000	781,200	0.9765	7.927	7.603	7.927	7.846	8.007	98,909	7.8982	1.03%
1999-11-11	0	0.970	0.950	0.970	0.950	0.970	576,000	556,440	0.9660	7.846	7.684	7.846	7.684	7.846	71,214	7.8136	0.00%
1999-11-10	0	0.970	0.940	0.970	0.940	0.970	1,030,000	991,500	0.9626	7.846	7.603	7.846	7.603	7.846	127,345	7.7859	4.30%
1999-11-09	0	0.930	0.920	0.960	0.930	1.000	1,810,000	1,769,000	0.9773	7.522	7.441	7.765	7.522	8.088	223,781	7.9051	-7.92%
1999-11-08	0	1.010	-	1.010	1.010	1.010	20,000	20,200	1.0100	8.169	-	8.169	8.169	8.169	2,473	8.1692	0.00%
1999-11-05	0	1.010	0.980	1.040	-	-	0	0	-	8.169	7.927	8.412	-	-	0	-	0.00%
1999-11-04	0	1.010	0.950	1.010	1.000	1.010	20,000	20,100	1.0050	8.169	7.684	8.169	8.088	8.169	2,473	8.1287	-0.98%
1999-11-03	0	1.020	-	1.040	-	-	0	0	-	8.250	-	8.412	-	-	0	-	0.00%
1999-11-02	0	1.020	-	1.050	-	-	0	0	-	8.250	-	8.493	-	-	0	-	0.00%
1999-11-01	0	1.020	-	1.020	-	-	0	0	-	8.250	-	8.250	-	-	0	-	0.00%
1999-10-29	0	1.020	0.990	1.060	-	-	0	0	-	8.250	8.007	8.574	-	-	0	-	0.00%
1999-10-28	0	1.020	0.980	1.050	1.020	1.020	56,000	57,120	1.0200	8.250	7.927	8.493	8.250	8.250	6,924	8.2500	0.00%
1999-10-27	0	1.020	1.020	1.050	1.020	1.020	680,000	693,600	1.0200	8.250	8.250	8.493	8.250	8.250	84,072	8.2500	0.00%
1999-10-26	0	1.020	1.020	1.040	1.020	1.020	40,000	40,800	1.0200	8.250	8.250	8.412	8.250	8.250	4,945	8.2500	0.99%
1999-10-25	0	1.010	1.010	1.090	-	-	0	0	-	8.169	8.169	8.816	-	-	0	-	0.00%
1999-10-22	0	1.010	1.000	1.080	1.010	1.140	684,000	704,340	1.0297	8.169	8.088	8.735	8.169	9.221	84,567	8.3288	-8.18%
1999-10-21	0	1.100	1.050	1.100	1.050	1.150	500,000	533,460	1.0669	8.897	8.493	8.897	8.493	9.302	61,818	8.6295	2.80%
1999-10-20	0	1.070	0.990	1.070	1.000	1.070	962,000	964,880	1.0030	8.654	8.007	8.654	8.088	8.654	118,938	8.1125	8.08%
1999-10-19	0	0.990	0.960	0.990	0.960	1.000	240,000	231,680	0.9653	8.007	7.765	8.007	7.765	8.088	29,673	7.8079	3.13%
1999-10-15	0	0.960	0.960	1.010	0.960	1.030	228,000	221,560	0.9718	7.765	7.765	8.169	7.765	8.331	28,189	7.8598	-4.00%
1999-10-14	0	1.000	1.000	1.020	1.000	1.080	2,920,000	2,920,800	1.0003	8.088	8.088	8.250	8.088	8.735	361,016	8.0905	0.00%
1999-10-13	0	1.000	1.000	1.030	0.980	1.050	2,210,000	2,229,700	1.0089	8.088	8.088	8.331	7.927	8.493	273,235	8.1604	-4.76%
1999-10-12	0	1.050	1.020	1.080	1.050	1.100	146,000	157,280	1.0773	8.493	8.250	8.735	8.493	8.897	18,051	8.7132	-4.55%
1999-10-11	0	1.100	1.100	1.170	1.100	1.170	120,000	135,800	1.1317	8.897	8.897	9.463	8.897	9.463	14,836	9.1532	-5.17%
1999-10-08	0	1.160	1.160	1.180	1.100	1.180	896,000	1,030,600	1.1502	9.382	9.382	9.544	8.897	9.544	110,778	9.3033	2.65%
1999-10-07	0	1.130	1.110	1.140	1.030	1.130	898,000	964,100	1.0736	9.140	8.978	9.221	8.331	9.140	111,025	8.6836	15.31%
1999-10-06	0	0.980	0.970	1.020	0.960	1.010	1,820,000	1,797,600	0.9877	7.927	7.846	8.250	7.765	8.169	225,017	7.9887	6.52%
1999-10-05	0	0.920	0.920	0.950	0.920	1.040	204,000	194,460	0.9532	7.441	7.441	7.684	7.441	8.412	25,222	7.7100	-11.54%
1999-10-04	0	1.040	1.030	1.040	1.030	1.070	2,334,000	2,436,820	1.0441	8.412	8.331	8.412	8.331	8.654	288,566	8.4446	0.00%
1999-09-30	0	1.040	1.030	1.050	1.000	1.200	3,856,000	4,006,320	1.0390	8.412	8.331	8.493	8.088	9.706	476,739	8.4036	-5.45%
1999-09-29	0	1.100	1.030	1.100	0.960	1.110	2,592,000	2,663,040	1.0274	8.897	8.331	8.897	7.765	8.978	320,464	8.3100	8.91%
1999-09-28	0	1.010	0.990	1.010	1.000	1.030	1,720,000	1,740,200	1.0117	8.169	8.007	8.169	8.088	8.331	212,653	8.1833	-1.94%
1999-09-27	0	1.030	-	1.040	1.000	1.030	64,000	65,280	1.0200	8.331	-	8.412	8.088	8.331	7,913	8.2500	3.00%
1999-09-24	0	1.000	0.950	1.000	0.990	1.000	48,000	47,720	0.9942	8.088	7.684	8.088	8.007	8.088	5,935	8.0411	1.01%
1999-09-23	0	0.990	0.960	-	0.990	0.990	50,000	49,500	0.9900	8.007	7.765	-	8.007	8.007	6,182	8.0074	4.21%
1999-09-22	0	0.950	0.950	1.000	0.950	0.990	80,000	76,400	0.9550	7.684	7.684	8.088	7.684	8.007	9,891	7.7243	-5.00%
1999-09-21	0	1.000	0.960	1.030	1.000	1.000	120,000	120,000	1.0000	8.088	7.765	8.331	8.088	8.088	14,836	8.0883	-3.85%
1999-09-20	0	1.040	1.000	1.040	0.990	1.050	42,000	43,220	1.0290	8.412	8.088	8.412	8.007	8.493	5,193	8.3232	4.00%
1999-09-17	0	1.000	1.000	1.040	1.000	1.040	42,000	42,860	1.0205	8.088	8.088	8.412	8.088	8.412	5,193	8.2539	0.00%
1999-09-15	0	1.000	1.000	1.040	1.000	1.020	86,000	87,200	1.0140	8.088	8.088	8.412	8.088	8.250	10,633	8.2011	-4.76%
1999-09-14	0	1.050	-	1.050	-	-	0	0	-	8.493	-	8.493	-	-	0	-	0.00%
1999-09-13	0	1.050	-	1.050	-	-	0	0	-	8.493	-	8.493	-	-	0	-	0.00%
1999-09-10	0	1.050	1.050	1.100	1.050	1.080	120,000	126,660	1.0555	8.493	8.493	8.897	8.493	8.735	14,836	8.5372	0.00%
1999-09-09	0	1.050	1.050	1.080	1.050	1.050	30,000	31,500	1.0500	8.493	8.493	8.735	8.493	8.493	3,709	8.4927	0.00%
1999-09-08	0	1.050	1.030	1.080	1.030	1.050	340,000	354,000	1.0412	8.493	8.331	8.735	8.331	8.493	42,036	8.4213	1.94%
1999-09-07	0	1.030	1.020	1.040	1.020	1.030	360,000	370,300	1.0286	8.331	8.250	8.412	8.250	8.331	44,509	8.3197	1.98%
1999-09-06	0	1.010	1.010	1.020	0.980	1.020	450,000	448,900	0.9976	8.169	8.169	8.250	7.927	8.250	55,636	8.0685	3.06%
1999-09-03	0	0.980	0.970	1.020	0.980	1.020	110,000	111,800	1.0164	7.927	7.846	8.250	7.927	8.250	13,600	8.2206	-3.92%
1999-09-02	0	1.020	0.920	1.020	0.920	1.020	44,000	40,880	0.9291	8.250	7.441	8.250	7.441	8.250	5,440	7.5147	-0.97%
1999-09-01	0	1.030	-	1.030	-	-	0	0	-	8.331	-	8.331	-	-	0	-	-0.96%
1999-08-31	0	1.040	-	1.040	-	-	0	0	-	8.412	-	8.412	-	-	0	-	0.00%
1999-08-30	0	1.040	-	1.070	-	-	0	0	-	8.412	-	8.654	-	-	0	-	0.00%
1999-08-27	0	1.040	-	1.040	1.020	1.040	22,000	22,520	1.0236	8.412	-	8.412	8.250	8.412	2,720	8.2795	1.96%
1999-08-26	0	1.020	0.990	1.020	1.020	1.020	6,000	6,120	1.0200	8.250	8.007	8.250	8.250	8.250	742	8.2500	0.00%
1999-08-25	0	1.020	0.950	-	0.950	1.060	390,000	373,460	0.9576	8.250	7.684	-	7.684	8.574	48,218	7.7453	6.25%
1999-08-24	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	7.765	7.765	7.927	7.765	7.765	1,236	7.7647	-1.03%
1999-08-23	0	0.970	0.960	1.000	0.970	0.970	30,000	29,100	0.9700	7.846	7.765	8.088	7.846	7.846	3,709	7.8456	1.04%
1999-08-20	0	0.960	0.960	0.980	0.960	0.980	220,000	212,400	0.9655	7.765	7.765	7.927	7.765	7.927	27,200	7.8089	-4.00%
1999-08-19	0	1.000	0.960	1.000	0.960	1.000	64,000	62,480	0.9763	8.088	7.765	8.088	7.765	8.088	7,913	7.8962	3.09%
1999-08-18	0	0.970	0.970	0.980	0.970	1.000	410,000	402,320	0.9813	7.846	7.846	7.927	7.846	8.088	50,691	7.9368	-7.62%
1999-08-17	0	1.050	-	1.050	-	-	0	0	-	8.493	-	8.493	-	-	0	-	0.00%
1999-08-16	0	1.050	-	1.050	-	-	0	0	-	8.493	-	8.493	-	-	0	-	0.00%
1999-08-13	0	1.050	-	1.050	-	-	0	0	-	8.493	-	8.493	-	-	0	-	0.00%
1999-08-12	0	1.050	-	1.050	1.050	1.050	2,000	2,100	1.0500	8.493	-	8.493	8.493	8.493	247	8.4927	-2.78%
1999-08-11	0	1.080	0.880	-	0.840	1.120	374,000	343,440	0.9183	8.735	7.118	-	6.794	9.059	46,240	7.4274	14.89%
1999-08-10	0	0.940	0.940	0.960	0.940	0.980	274,000	265,340	0.9684	7.603	7.603	7.765	7.603	7.927	33,876	7.8326	-6.00%
1999-08-09	0	1.000	0.970	1.040	0.970	1.000	206,000	202,940	0.9851	8.088	7.846	8.412	7.846	8.088	25,469	7.9681	-0.99%
1999-08-06	0	1.010	0.980	1.010	0.980	1.010	230,000	228,400	0.9930	8.169	7.927	8.169	7.927	8.169	28,436	8.0320	1.00%
1999-08-05	0	1.000	0.980	1.000	0.980	1.000	334,000	330,400	0.9892	8.088	7.927	8.088	7.927	8.088	41,294	8.0011	1.01%
1999-08-04	0	0.990	0.990	1.020	0.990	1.010	260,000	259,740	0.9990	8.007	8.007	8.250	8.007	8.169	32,145	8.0802	-4.81%
1999-08-03	0	1.040	1.010	1.040	1.000	1.040	70,000	70,160	1.0023	8.412	8.169	8.412	8.088	8.412	8,654	8.1068	4.00%
1999-08-02	0	1.000	1.000	1.050	1.000	1.070	174,000	178,340	1.0249	8.088	8.088	8.493	8.088	8.654	21,513	8.2900	-3.85%
1999-07-30	0	1.040	1.010	1.040	0.990	1.040	160,000	161,440	1.0090	8.412	8.169	8.412	8.007	8.412	19,782	8.1611	4.00%
1999-07-29	0	1.000	1.000	1.030	0.990	1.010	590,000	586,360	0.9938	8.088	8.088	8.331	8.007	8.169	72,945	8.0384	0.00%
1999-07-28	0	1.000	1.000	1.010	1.000	1.050	408,000	411,900	1.0096	8.088	8.088	8.169	8.088	8.493	50,443	8.1656	-4.76%
1999-07-27	0	1.050	1.010	1.080	0.990	1.050	542,000	546,800	1.0089	8.493	8.169	8.735	8.007	8.493	67,011	8.1599	5.00%
1999-07-26	0	1.000	1.000	1.020	0.990	1.030	442,000	443,380	1.0031	8.088	8.088	8.250	8.007	8.331	54,647	8.1135	-6.54%
1999-07-23	0	1.070	1.010	1.070	0.990	1.070	500,000	508,020	1.0160	8.654	8.169	8.654	8.007	8.654	61,818	8.2180	0.00%
1999-07-22	0	1.070	1.030	1.120	1.070	1.110	372,000	406,080	1.0916	8.654	8.331	9.059	8.654	8.978	45,992	8.8293	-6.96%
1999-07-21	0	1.150	1.090	1.190	1.020	1.150	328,000	356,360	1.0865	9.302	8.816	9.625	8.250	9.302	40,553	8.7876	2.68%
1999-07-20	0	1.120	1.080	1.120	1.050	1.190	1,024,000	1,152,840	1.1258	9.059	8.735	9.059	8.493	9.625	126,603	9.1059	-2.61%
1999-07-19	0	1.150	1.120	1.150	1.080	1.240	2,480,000	2,942,380	1.1864	9.302	9.059	9.302	8.735	10.03	306,617	9.5963	-4.96%
1999-07-16	0	1.210	1.210	1.220	1.130	2.875	14,262,000	18,418,160	1.2914	9.787	9.787	9.868	9.140	23.25	1,763,292	10.445	-60.97%
1999-07-15	0	3.100	3.075	3.100	3.025	3.100	24,184,000	74,797,450	3.0928	25.07	24.87	25.07	24.47	25.07	2,990,006	25.016	0.81%
1999-07-14	0	3.075	3.025	3.100	2.850	3.075	4,288,000	12,789,300	2.9826	24.87	24.47	25.07	23.05	24.87	530,150	24.124	11.82%
1999-07-13	0	2.750	2.400	2.800	2.400	3.125	7,160,000	20,420,350	2.8520	22.24	19.41	22.65	19.41	25.28	885,232	23.068	-12.00%
1999-07-12	0	3.125	3.100	3.125	2.875	3.200	15,644,000	47,904,150	3.0621	25.28	25.07	25.28	23.25	25.88	1,934,157	24.767	11.61%
1999-07-09	0	2.800	2.800	2.825	2.425	2.825	8,225,900	21,679,960	2.6356	22.65	22.65	22.85	19.61	22.85	1,017,015	21.317	14.29%
1999-07-08	0	2.450	2.425	2.450	2.200	2.475	2,692,000	6,203,600	2.3045	19.82	19.61	19.82	17.79	20.02	332,827	18.639	20.99%
1999-07-07	0	2.025	2.025	2.100	1.850	2.000	2,540,000	4,826,220	1.9001	16.38	16.38	16.99	14.96	16.18	314,035	15.368	7.14%
1999-07-06	0	1.890	1.880	1.910	1.780	1.910	5,208,000	9,712,500	1.8649	15.29	15.21	15.45	14.40	15.45	643,895	15.084	9.25%
1999-07-05	0	1.760	1.740	-	1.340	1.760	10,228,000	15,312,120	1.4971	13.99	13.83	-	10.65	13.99	1,286,475	11.902	35.38%
1999-07-02	0	1.300	1.280	1.320	1.180	1.330	2,118,000	2,648,480	1.2505	10.34	10.18	10.49	9.381	10.57	266,401	9.9417	18.18%
1999-06-30	0	1.100	1.100	1.120	1.070	1.130	428,000	477,960	1.1167	8.745	8.745	8.904	8.507	8.984	53,834	8.8785	5.77%
1999-06-29	0	1.040	1.040	1.060	1.000	1.050	420,000	431,100	1.0264	8.268	8.268	8.427	7.950	8.348	52,827	8.1605	0.97%
1999-06-28	0	1.030	1.030	1.070	1.030	1.030	134,000	138,020	1.0300	8.189	8.189	8.507	8.189	8.189	16,854	8.1889	1.98%
1999-06-25	0	1.010	1.000	1.030	1.010	1.050	950,000	972,900	1.0241	8.030	7.950	8.189	8.030	8.348	119,491	8.1421	1.00%
1999-06-24	0	1.000	1.000	1.050	1.000	1.040	190,000	193,000	1.0158	7.950	7.950	8.348	7.950	8.268	23,898	8.0759	-0.99%
1999-06-23	0	1.010	1.010	1.030	1.000	1.080	804,000	829,380	1.0316	8.030	8.030	8.189	7.950	8.586	101,127	8.2014	-7.34%
1999-06-22	0	1.090	1.080	1.100	1.090	1.090	80,000	87,200	1.0900	8.666	8.586	8.745	8.666	8.666	10,062	8.6659	0.00%
1999-06-21	0	1.090	1.090	1.120	1.090	1.140	764,000	848,740	1.1109	8.666	8.666	8.904	8.666	9.063	96,096	8.8322	2.83%
1999-06-17	0	1.060	1.050	1.060	0.950	1.060	1,618,000	1,584,060	0.9790	8.427	8.348	8.427	7.553	8.427	203,512	7.7836	0.95%
1999-06-16	0	1.050	1.050	1.090	1.040	1.050	36,000	37,740	1.0483	8.348	8.348	8.666	8.268	8.348	4,528	8.3347	-1.87%
1999-06-15	0	1.070	1.060	1.090	1.060	1.070	150,000	160,200	1.0680	8.507	8.427	8.666	8.427	8.507	18,867	8.4910	0.00%
1999-06-14	0	1.070	1.060	1.100	1.030	1.100	920,000	992,400	1.0787	8.507	8.427	8.745	8.189	8.745	115,717	8.5761	3.88%
1999-06-11	0	1.030	1.030	1.050	1.020	1.030	170,000	174,100	1.0241	8.189	8.189	8.348	8.109	8.189	21,383	8.1422	-0.96%
1999-06-10	0	1.040	1.040	-	0.990	1.040	220,000	222,000	1.0091	8.268	8.268	-	7.871	8.268	27,672	8.0227	0.00%
1999-06-09	0	1.040	1.020	1.040	1.000	1.040	172,000	175,980	1.0231	8.268	8.109	8.268	7.950	8.268	21,634	8.1344	0.00%
1999-06-08	0	1.040	1.040	1.080	1.010	1.110	830,000	874,200	1.0533	8.268	8.268	8.586	8.030	8.825	104,397	8.3738	-9.57%
1999-06-07	0	1.150	-	1.150	1.150	1.220	270,000	322,000	1.1926	9.143	-	9.143	9.143	9.700	33,961	9.4816	-4.17%
1999-06-04	0	1.200	1.200	1.220	1.100	1.200	2,700,000	3,180,000	1.1778	9.540	9.540	9.700	8.745	9.540	339,605	9.3638	17.65%
1999-06-03	0	1.020	1.000	1.370	1.020	1.370	200,000	251,800	1.2590	8.109	7.950	10.89	8.109	10.89	25,156	10.010	-24.44%
1999-06-02	0	1.350	1.350	1.380	1.350	1.350	1,500,000	2,025,000	1.3500	10.73	10.73	10.97	10.73	10.73	188,670	10.733	0.00%
1999-06-01	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-31	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-28	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-27	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-26	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-25	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-24	0	1.350	-	-	1.350	1.350	50,000	67,500	1.3500	10.73	-	-	10.73	10.73	6,289	10.733	0.00%
1999-05-21	0	1.350	-	-	1.310	1.350	80,000	106,700	1.3338	10.73	-	-	10.42	10.73	10,062	10.604	3.85%
1999-05-20	0	1.300	-	1.320	1.300	1.300	10,000	13,000	1.3000	10.34	-	10.49	10.34	10.34	1,258	10.336	-2.99%
1999-05-19	0	1.340	-	1.340	-	-	0	0	-	10.65	-	10.65	-	-	0	-	-0.74%
1999-05-18	0	1.350	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
1999-05-17	0	1.350	-	1.350	-	-	0	0	-	10.73	-	10.73	-	-	0	-	0.00%
1999-05-14	0	1.350	-	1.350	-	-	0	0	-	10.73	-	10.73	-	-	0	-	-0.74%
1999-05-13	0	1.360	-	1.360	-	-	0	0	-	10.81	-	10.81	-	-	0	-	0.00%
1999-05-12	0	1.360	-	1.360	-	-	0	0	-	10.81	-	10.81	-	-	0	-	0.00%
1999-05-11	0	1.360	-	1.360	1.360	1.360	20,000	27,200	1.3600	10.81	-	10.81	10.81	10.81	2,516	10.813	0.00%
1999-05-10	0	1.360	-	1.360	-	-	0	0	-	10.81	-	10.81	-	-	0	-	-1.45%
1999-05-07	0	1.380	-	1.380	-	-	0	0	-	10.97	-	10.97	-	-	0	-	-2.13%
1999-05-06	0	1.410	-	1.410	1.410	1.410	10,000	14,100	1.4100	11.21	-	11.21	11.21	11.21	1,258	11.210	0.00%
1999-05-05	0	1.410	-	-	1.350	1.410	150,000	207,500	1.3833	11.21	-	-	10.73	11.21	18,867	10.998	2.17%
1999-05-04	0	1.380	-	-	1.300	1.380	186,000	248,900	1.3382	10.97	-	-	10.34	10.97	23,395	10.639	3.76%
1999-05-03	0	1.330	-	-	1.160	1.330	210,000	266,700	1.2700	10.57	-	-	9.222	10.57	26,414	10.097	6.40%
1999-04-30	0	1.250	-	1.250	-	-	0	0	-	9.938	-	9.938	-	-	0	-	-9.42%
1999-04-29	0	1.380	-	1.400	-	-	0	0	-	10.97	-	11.13	-	-	0	-	0.00%
1999-04-28	0	1.380	-	-	1.380	1.380	10,000	13,800	1.3800	10.97	-	-	10.97	10.97	1,258	10.972	2.99%
1999-04-27	0	1.340	-	1.340	-	-	0	0	-	10.65	-	10.65	-	-	0	-	0.00%
1999-04-26	0	1.340	-	-	1.340	1.340	20,000	26,800	1.3400	10.65	-	-	10.65	10.65	2,516	10.654	3.08%
1999-04-23	0	1.300	-	1.300	-	-	0	0	-	10.34	-	10.34	-	-	0	-	0.00%
1999-04-22	0	1.300	-	1.340	1.300	1.300	10,000	13,000	1.3000	10.34	-	10.65	10.34	10.34	1,258	10.336	0.00%
1999-04-21	0	1.300	-	1.340	-	-	0	0	-	10.34	-	10.65	-	-	0	-	0.00%
1999-04-20	0	1.300	-	1.340	-	-	0	0	-	10.34	-	10.65	-	-	0	-	0.00%
1999-04-19	0	1.300	-	1.340	-	-	0	0	-	10.34	-	10.65	-	-	0	-	0.00%
1999-04-16	0	1.300	-	1.340	-	-	0	0	-	10.34	-	10.65	-	-	0	-	0.00%
1999-04-15	0	1.300	-	1.300	-	-	0	0	-	10.34	-	10.34	-	-	0	-	0.00%
1999-04-14	0	1.300	-	1.340	-	-	0	0	-	10.34	-	10.65	-	-	0	-	0.00%
1999-04-13	0	1.300	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.00%
1999-04-12	0	1.300	-	1.340	-	-	0	0	-	10.34	-	10.65	-	-	0	-	0.00%
1999-04-09	0	1.300	-	1.300	-	-	0	0	-	10.34	-	10.34	-	-	0	-	-1.52%
1999-04-08	0	1.320	-	1.360	1.320	1.320	2,000	2,640	1.3200	10.49	-	10.81	10.49	10.49	252	10.495	3.13%
1999-04-07	0	1.280	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
1999-04-01	0	1.280	-	1.280	-	-	0	0	-	10.18	-	10.18	-	-	0	-	-2.29%
1999-03-31	0	1.310	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
1999-03-30	0	1.310	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
1999-03-29	0	1.310	-	1.310	-	-	0	0	-	10.42	-	10.42	-	-	0	-	-1.50%
1999-03-26	0	1.330	-	1.370	-	-	0	0	-	10.57	-	10.89	-	-	0	-	0.00%
1999-03-25	0	1.330	-	1.370	-	-	0	0	-	10.57	-	10.89	-	-	0	-	0.00%
1999-03-24	0	1.330	-	1.330	-	-	0	0	-	10.57	-	10.57	-	-	0	-	-1.48%
1999-03-23	0	1.350	-	1.390	-	-	0	0	-	10.73	-	11.05	-	-	0	-	0.00%
1999-03-22	0	1.350	-	1.390	-	-	0	0	-	10.73	-	11.05	-	-	0	-	0.00%
1999-03-19	0	1.350	-	1.350	-	-	0	0	-	10.73	-	10.73	-	-	0	-	-1.46%
1999-03-18	0	1.370	-	1.370	-	-	0	0	-	10.89	-	10.89	-	-	0	-	-0.72%
1999-03-17	0	1.380	-	1.380	-	-	0	0	-	10.97	-	10.97	-	-	0	-	-1.43%
1999-03-16	0	1.400	-	1.400	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1999-03-15	0	1.400	-	1.440	-	-	0	0	-	11.13	-	11.45	-	-	0	-	0.00%
1999-03-12	0	1.400	-	1.400	-	-	0	0	-	11.13	-	11.13	-	-	0	-	-1.41%
1999-03-11	0	1.420	-	1.440	-	-	0	0	-	11.29	-	11.45	-	-	0	-	0.00%
1999-03-10	0	1.420	-	1.420	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
1999-03-09	0	1.420	-	1.460	-	-	0	0	-	11.29	-	11.61	-	-	0	-	0.00%
1999-03-08	0	1.420	-	1.450	-	-	0	0	-	11.29	-	11.53	-	-	0	-	0.00%
1999-03-05	0	1.420	-	1.450	-	-	0	0	-	11.29	-	11.53	-	-	0	-	0.00%
1999-03-04	0	1.420	-	1.420	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
1999-03-03	0	1.420	-	1.450	-	-	0	0	-	11.29	-	11.53	-	-	0	-	0.00%
1999-03-02	0	1.420	-	1.460	-	-	0	0	-	11.29	-	11.61	-	-	0	-	0.00%
1999-03-01	0	1.420	-	1.460	-	-	0	0	-	11.29	-	11.61	-	-	0	-	0.00%
1999-02-26	0	1.420	-	1.440	-	-	0	0	-	11.29	-	11.45	-	-	0	-	0.00%
1999-02-25	0	1.420	-	1.450	-	-	0	0	-	11.29	-	11.53	-	-	0	-	0.00%
1999-02-24	0	1.420	-	1.450	-	-	0	0	-	11.29	-	11.53	-	-	0	-	0.00%
1999-02-23	0	1.420	-	1.450	-	-	0	0	-	11.29	-	11.53	-	-	0	-	0.00%
1999-02-22	0	1.420	-	1.420	1.420	1.450	40,000	57,400	1.4350	11.29	-	11.29	11.29	11.53	5,031	11.409	-2.74%
1999-02-19	0	1.460	-	1.470	1.460	1.460	20,000	29,200	1.4600	11.61	-	11.69	11.61	11.61	2,516	11.608	2.10%
1999-02-15	0	1.430	-	1.430	1.430	1.460	38,000	54,780	1.4416	11.37	-	11.37	11.37	11.61	4,780	11.461	0.70%
1999-02-12	0	1.420	-	1.420	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
1999-02-11	0	1.420	-	1.420	-	-	0	0	-	11.29	-	11.29	-	-	0	-	-2.07%
1999-02-10	0	1.450	-	1.480	-	-	0	0	-	11.53	-	11.77	-	-	0	-	0.00%
1999-02-09	0	1.450	-	1.450	-	-	0	0	-	11.53	-	11.53	-	-	0	-	0.00%
1999-02-08	0	1.450	-	1.450	-	-	0	0	-	11.53	-	11.53	-	-	0	-	0.00%
1999-02-05	0	1.450	-	1.470	-	-	0	0	-	11.53	-	11.69	-	-	0	-	0.00%
1999-02-04	0	1.450	-	1.460	-	-	0	0	-	11.53	-	11.61	-	-	0	-	0.00%
1999-02-03	0	1.450	-	1.450	-	-	0	0	-	11.53	-	11.53	-	-	0	-	-3.33%
1999-02-02	0	1.500	-	1.500	-	-	0	0	-	11.93	-	11.93	-	-	0	-	-2.60%
1999-02-01	0	1.540	-	1.560	-	-	0	0	-	12.24	-	12.40	-	-	0	-	0.00%
1999-01-29	0	1.540	-	1.580	-	-	0	0	-	12.24	-	12.56	-	-	0	-	0.00%
1999-01-28	0	1.540	-	1.560	-	-	0	0	-	12.24	-	12.40	-	-	0	-	0.00%
1999-01-27	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-26	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-25	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-22	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-21	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-20	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-19	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	-1.28%
1999-01-18	0	1.560	-	1.580	1.560	1.560	60,000	93,600	1.5600	12.40	-	12.56	12.40	12.40	7,547	12.403	0.00%
1999-01-15	0	1.560	-	1.560	1.500	1.570	140,000	215,200	1.5371	12.40	-	12.40	11.93	12.48	17,609	12.221	2.63%
1999-01-14	0	1.520	-	1.520	-	-	0	0	-	12.08	-	12.08	-	-	0	-	-1.30%
1999-01-13	0	1.540	-	1.540	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
1999-01-12	0	1.540	-	1.540	1.540	1.540	20,000	30,800	1.5400	12.24	-	12.24	12.24	12.24	2,516	12.244	1.32%
1999-01-11	0	1.520	-	1.520	1.520	1.540	20,000	30,600	1.5300	12.08	-	12.08	12.08	12.24	2,516	12.164	-1.30%
1999-01-08	0	1.540	-	1.540	1.560	1.580	40,000	62,800	1.5700	12.24	-	12.24	12.40	12.56	5,031	12.482	-2.53%
1999-01-07	0	1.580	-	1.580	-	-	0	0	-	12.56	-	12.56	-	-	0	-	0.00%
1999-01-06	0	1.580	-	1.590	1.580	1.580	20,000	31,600	1.5800	12.56	-	12.64	12.56	12.56	2,516	12.562	0.00%
1999-01-05	0	1.580	-	1.580	1.580	1.580	10,000	15,800	1.5800	12.56	-	12.56	12.56	12.56	1,258	12.562	1.28%
1999-01-04	0	1.560	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1998-12-31	0	1.560	-	1.560	-	-	0	0	-	12.40	-	12.40	-	-	0	-	0.00%
1998-12-30	0	1.560	-	1.560	-	-	0	0	-	12.40	-	12.40	-	-	0	-	-0.64%
1998-12-29	0	1.570	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
1998-12-28	0	1.570	-	1.580	-	-	0	0	-	12.48	-	12.56	-	-	0	-	0.00%
1998-12-24	0	1.570	-	1.590	-	-	0	0	-	12.48	-	12.64	-	-	0	-	0.00%
1998-12-23	0	1.570	-	1.570	-	-	0	0	-	12.48	-	12.48	-	-	0	-	-1.26%
1998-12-22	0	1.590	-	1.590	1.570	1.600	50,000	79,100	1.5820	12.64	-	12.64	12.48	12.72	6,289	12.578	0.63%
1998-12-21	0	1.580	-	1.580	-	-	0	0	-	12.56	-	12.56	-	-	0	-	0.00%
1998-12-18	0	1.580	-	1.600	1.580	1.600	40,000	63,600	1.5900	12.56	-	12.72	12.56	12.72	5,031	12.641	-0.63%
1998-12-17	0	1.590	-	1.590	1.560	1.590	80,000	125,700	1.5713	12.64	-	12.64	12.40	12.64	10,062	12.492	2.58%
1998-12-16	0	1.550	-	1.560	-	-	0	0	-	12.32	-	12.40	-	-	0	-	0.00%
1998-12-15	0	1.550	-	1.550	-	-	0	0	-	12.32	-	12.32	-	-	0	-	-2.52%
1998-12-14	0	1.590	-	1.590	-	-	0	0	-	12.64	-	12.64	-	-	0	-	0.00%
1998-12-11	0	1.590	-	1.590	1.590	1.590	50,000	79,500	1.5900	12.64	-	12.64	12.64	12.64	6,289	12.641	-0.62%
1998-12-10	0	1.600	-	1.600	1.600	1.600	80,000	128,000	1.6000	12.72	-	12.72	12.72	12.72	10,062	12.721	0.63%
1998-12-09	0	1.590	-	1.600	-	-	0	0	-	12.64	-	12.72	-	-	0	-	0.00%
1998-12-08	0	1.590	-	1.590	-	-	0	0	-	12.64	-	12.64	-	-	0	-	0.00%
1998-12-07	0	1.590	-	1.600	1.590	1.590	100,000	159,000	1.5900	12.64	-	12.72	12.64	12.64	12,578	12.641	0.00%
1998-12-04	0	1.590	-	1.600	-	-	0	0	-	12.64	-	12.72	-	-	0	-	0.00%
1998-12-03	0	1.590	-	1.600	-	-	0	0	-	12.64	-	12.72	-	-	0	-	0.00%
1998-12-02	0	1.590	-	1.590	-	-	0	0	-	12.64	-	12.64	-	-	0	-	-0.62%
1998-12-01	0	1.600	-	1.600	1.600	1.600	20,000	32,000	1.6000	12.72	-	12.72	12.72	12.72	2,516	12.721	1.27%
1998-11-30	0	1.580	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
1998-11-27	0	1.600	-	1.600	1.600	1.600	30,000	48,000	1.6000	12.56	-	12.56	12.56	12.56	3,821	12.562	0.00%
1998-11-26	0	1.600	-	-	1.590	1.600	60,000	95,900	1.5983	12.56	-	-	12.48	12.56	7,642	12.549	0.00%
1998-11-25	0	1.600	-	1.600	1.600	1.600	60,000	96,000	1.6000	12.56	-	12.56	12.56	12.56	7,642	12.562	0.00%
1998-11-24	0	1.600	-	-	1.590	1.600	100,000	159,800	1.5980	12.56	-	-	12.48	12.56	12,737	12.546	0.00%
1998-11-23	0	1.600	1.600	-	1.570	1.580	130,000	205,100	1.5777	12.56	12.56	-	12.33	12.40	16,558	12.387	2.56%
1998-11-20	0	1.560	-	1.560	1.560	1.570	60,000	94,000	1.5667	12.25	-	12.25	12.25	12.33	7,642	12.300	0.00%
1998-11-19	0	1.560	-	1.560	1.540	1.560	70,000	108,200	1.5457	12.25	-	12.25	12.09	12.25	8,916	12.135	0.65%
1998-11-18	0	1.550	-	1.550	1.530	1.550	86,000	132,780	1.5440	12.17	-	12.17	12.01	12.17	10,954	12.122	3.33%
1998-11-17	0	1.500	-	1.500	1.500	1.500	40,000	60,000	1.5000	11.78	-	11.78	11.78	11.78	5,095	11.777	1.35%
1998-11-16	0	1.480	-	1.530	1.480	1.520	156,000	234,800	1.5051	11.62	-	12.01	11.62	11.93	19,870	11.817	-0.67%
1998-11-13	0	1.490	-	1.490	1.480	1.490	80,000	118,500	1.4813	11.70	-	11.70	11.62	11.70	10,190	11.629	-6.88%
1998-11-12	0	1.600	-	1.600	-	-	0	0	-	12.56	-	12.56	-	-	0	-	-5.88%
1998-11-11	0	1.700	1.340	1.700	1.420	1.720	20,000	31,100	1.5550	13.35	10.52	13.35	11.15	13.50	2,547	12.208	23.19%
1998-11-10	0	1.380	1.340	1.380	1.380	1.380	20,000	27,600	1.3800	10.83	10.52	10.83	10.83	10.83	2,547	10.834	0.00%
1998-11-09	0	1.380	1.340	-	1.380	1.380	30,000	41,400	1.3800	10.83	10.52	-	10.83	10.83	3,821	10.834	0.00%
1998-11-06	0	1.380	1.340	1.380	1.380	1.380	20,000	27,600	1.3800	10.83	10.52	10.83	10.83	10.83	2,547	10.834	0.00%
1998-11-05	0	1.380	1.360	1.380	1.380	1.380	20,000	27,600	1.3800	10.83	10.68	10.83	10.83	10.83	2,547	10.834	0.00%
1998-11-04	0	1.380	-	1.380	1.380	1.380	30,000	41,400	1.3800	10.83	-	10.83	10.83	10.83	3,821	10.834	0.00%
1998-11-03	0	1.380	-	-	1.380	1.380	80,000	110,400	1.3800	10.83	-	-	10.83	10.83	10,190	10.834	0.00%
1998-11-02	0	1.380	-	1.380	1.380	1.380	70,000	96,600	1.3800	10.83	-	10.83	10.83	10.83	8,916	10.834	0.00%
1998-10-30	0	1.380	1.380	-	1.320	1.370	292,000	395,240	1.3536	10.83	10.83	-	10.36	10.76	37,193	10.627	4.55%
1998-10-29	0	1.320	1.260	1.320	1.300	1.320	130,000	169,200	1.3015	10.36	9.892	10.36	10.21	10.36	16,558	10.218	1.54%
1998-10-27	0	1.300	1.260	-	-	-	0	0	-	10.21	9.892	-	-	-	0	-	0.00%
1998-10-26	0	1.300	1.260	-	1.260	1.300	150,000	193,800	1.2920	10.21	9.892	-	9.892	10.21	19,106	10.144	0.00%
1998-10-23	0	1.300	1.280	1.310	1.300	1.300	100,000	130,000	1.3000	10.21	10.05	10.28	10.21	10.21	12,737	10.206	-0.76%
1998-10-22	0	1.310	-	1.310	1.320	1.320	50,000	66,000	1.3200	10.28	-	10.28	10.36	10.36	6,369	10.363	0.77%
1998-10-21	0	1.300	-	1.300	-	-	0	0	-	10.21	-	10.21	-	-	0	-	-1.52%
1998-10-20	0	1.320	-	1.340	1.320	1.320	100,000	132,000	1.3200	10.36	-	10.52	10.36	10.36	12,737	10.363	-2.22%
1998-10-19	0	1.350	-	1.350	-	-	0	0	-	10.60	-	10.60	-	-	0	-	0.00%
1998-10-16	0	1.350	-	1.350	1.310	1.350	330,000	441,700	1.3385	10.60	-	10.60	10.28	10.60	42,033	10.508	5.47%
1998-10-15	0	1.280	-	1.320	1.280	1.280	150,000	192,000	1.2800	10.05	-	10.36	10.05	10.05	19,106	10.049	-1.54%
1998-10-14	0	1.300	1.280	1.300	1.280	1.300	190,000	245,000	1.2895	10.21	10.05	10.21	10.05	10.21	24,201	10.124	0.00%
1998-10-13	0	1.300	-	1.340	1.300	1.340	260,000	343,300	1.3204	10.21	-	10.52	10.21	10.52	33,117	10.366	0.00%
1998-10-12	0	1.300	-	1.300	1.320	1.320	20,000	26,400	1.3200	10.21	-	10.21	10.36	10.36	2,547	10.363	0.78%
1998-10-09	0	1.290	-	1.300	1.300	1.320	290,000	381,400	1.3152	10.13	-	10.21	10.21	10.36	36,938	10.325	-3.01%
1998-10-08	0	1.330	1.330	1.350	1.330	1.370	70,000	95,100	1.3586	10.44	10.44	10.60	10.44	10.76	8,916	10.666	-3.62%
1998-10-07	0	1.380	1.330	-	1.360	1.380	300,000	410,500	1.3683	10.83	10.44	-	10.68	10.83	38,212	10.743	0.73%
1998-10-05	0	1.370	-	1.370	-	-	0	0	-	10.76	-	10.76	-	-	0	-	0.00%
1998-09-30	0	1.370	-	1.370	1.350	1.370	230,000	312,600	1.3591	10.76	-	10.76	10.60	10.76	29,296	10.671	0.74%
1998-09-29	0	1.360	-	1.360	1.350	1.360	150,000	203,000	1.3533	10.68	-	10.68	10.60	10.68	19,106	10.625	0.00%
1998-09-28	0	1.360	-	1.360	1.360	1.360	100,000	136,000	1.3600	10.68	-	10.68	10.68	10.68	12,737	10.677	0.00%
1998-09-25	0	1.360	-	1.400	1.360	1.360	100,000	136,000	1.3600	10.68	-	10.99	10.68	10.68	12,737	10.677	0.00%
1998-09-24	0	1.360	-	1.360	1.360	1.380	170,000	232,600	1.3682	10.68	-	10.68	10.68	10.83	21,653	10.742	0.00%
1998-09-23	0	1.360	-	1.360	1.320	1.360	230,000	311,000	1.3522	10.68	-	10.68	10.36	10.68	29,296	10.616	0.00%
1998-09-22	0	1.360	-	1.360	1.330	1.360	304,000	407,760	1.3413	10.68	-	10.68	10.44	10.68	38,721	10.531	3.03%
1998-09-21	0	1.320	-	1.320	-	-	0	0	-	10.36	-	10.36	-	-	0	-	-0.75%
1998-09-18	0	1.330	-	-	1.310	1.340	250,000	330,700	1.3228	10.44	-	-	10.28	10.52	31,843	10.385	-0.75%
1998-09-17	0	1.340	-	1.340	1.320	1.340	120,000	160,400	1.3367	10.52	-	10.52	10.36	10.52	15,285	10.494	-2.19%
1998-09-16	0	1.370	-	-	1.340	1.370	260,000	352,900	1.3573	10.76	-	-	10.52	10.76	33,117	10.656	0.00%
1998-09-15	0	1.370	-	1.370	1.320	1.370	368,000	497,980	1.3532	10.76	-	10.76	10.36	10.76	46,873	10.624	0.74%
1998-09-14	0	1.360	-	1.360	1.340	1.360	240,000	322,800	1.3450	10.68	-	10.68	10.52	10.68	30,569	10.560	-1.45%
1998-09-11	0	1.380	-	1.410	1.380	1.390	150,000	207,500	1.3833	10.83	-	11.07	10.83	10.91	19,106	10.861	0.73%
1998-09-10	0	1.370	-	1.370	1.330	1.370	402,000	540,300	1.3440	10.76	-	10.76	10.44	10.76	51,203	10.552	3.01%
1998-09-09	0	1.330	1.260	1.330	1.270	1.330	750,000	981,300	1.3084	10.44	9.892	10.44	9.971	10.44	95,529	10.272	3.10%
1998-09-08	0	1.290	1.160	-	1.210	1.290	872,000	1,076,000	1.2339	10.13	9.107	-	9.500	10.13	111,068	9.6877	7.50%
1998-09-07	0	1.200	1.120	1.200	1.140	1.200	1,040,000	1,212,900	1.1663	9.421	8.793	9.421	8.950	9.421	132,467	9.1563	5.26%
1998-09-04	0	1.140	-	1.150	1.140	1.140	200,000	228,000	1.1400	8.950	-	9.029	8.950	8.950	25,474	8.9502	-0.87%
1998-09-03	0	1.150	1.110	1.150	1.130	1.150	120,000	136,920	1.1410	9.029	8.715	9.029	8.872	9.029	15,285	8.9580	0.00%
1998-09-02	0	1.150	-	1.150	1.130	1.150	270,000	307,600	1.1393	9.029	-	9.029	8.872	9.029	34,390	8.9444	0.88%
1998-09-01	0	1.140	1.120	1.150	1.130	1.170	514,000	586,860	1.1418	8.950	8.793	9.029	8.872	9.186	65,469	8.9639	0.00%
1998-08-31	0	1.140	-	1.140	1.130	1.170	250,000	287,700	1.1508	8.950	-	8.950	8.872	9.186	31,843	9.0350	-0.87%
1998-08-28	0	1.150	-	1.150	1.110	1.160	590,000	668,800	1.1336	9.029	-	9.029	8.715	9.107	75,149	8.8996	1.77%
1998-08-27	0	1.130	-	1.130	1.110	1.140	300,000	337,100	1.1237	8.872	-	8.872	8.715	8.950	38,212	8.8219	-0.88%
1998-08-26	0	1.140	-	1.150	1.130	1.150	260,000	297,300	1.1435	8.950	-	9.029	8.872	9.029	33,117	8.9774	-0.87%
1998-08-25	0	1.150	1.100	1.160	1.140	1.150	260,000	297,400	1.1438	9.029	8.636	9.107	8.950	9.029	33,117	8.9804	-0.86%
1998-08-24	0	1.160	-	1.160	1.130	1.160	230,000	264,200	1.1487	9.107	-	9.107	8.872	9.107	29,296	9.0184	2.65%
1998-08-21	0	1.130	1.130	1.160	1.130	1.160	164,000	188,820	1.1513	8.872	8.872	9.107	8.872	9.107	20,889	9.0392	-3.42%
1998-08-20	0	1.170	1.130	1.170	1.140	1.190	306,000	356,020	1.1635	9.186	8.872	9.186	8.950	9.343	38,976	9.1344	-1.68%
1998-08-19	0	1.190	1.140	1.190	1.150	1.190	380,000	448,000	1.1789	9.343	8.950	9.343	9.029	9.343	48,401	9.2560	0.00%
1998-08-18	0	1.190	1.140	1.190	1.150	1.190	344,000	402,560	1.1702	9.343	8.950	9.343	9.029	9.343	43,816	9.1875	-0.83%
1998-08-14	0	1.200	1.130	1.200	1.130	1.200	1,012,000	1,177,240	1.1633	9.421	8.872	9.421	8.872	9.421	128,900	9.1330	3.45%
1998-08-13	0	1.160	-	1.160	1.130	1.180	480,000	555,800	1.1579	9.107	-	9.107	8.872	9.264	61,138	9.0908	-2.52%
1998-08-12	0	1.190	1.130	-	1.160	1.200	636,000	745,120	1.1716	9.343	8.872	-	9.107	9.421	81,008	9.1980	2.59%
1998-08-11	0	1.160	1.110	1.160	1.130	1.180	310,000	357,900	1.1545	9.107	8.715	9.107	8.872	9.264	39,485	9.0641	-1.69%
1998-08-10	0	1.180	-	1.190	1.160	1.180	570,000	663,300	1.1637	9.264	-	9.343	9.107	9.264	72,602	9.1361	1.72%
1998-08-07	0	1.160	-	1.160	1.130	1.180	428,000	498,120	1.1638	9.107	-	9.107	8.872	9.264	54,515	9.1373	-1.69%
1998-08-06	0	1.180	1.120	1.180	1.130	1.200	530,000	622,200	1.1740	9.264	8.793	9.264	8.872	9.421	67,507	9.2168	-0.84%
1998-08-05	0	1.190	-	1.190	1.130	1.190	420,000	493,000	1.1738	9.343	-	9.343	8.872	9.343	53,496	9.2156	0.85%
1998-08-04	0	1.180	1.120	1.200	1.120	1.180	1,258,000	1,451,660	1.1539	9.264	8.793	9.421	8.793	9.264	160,234	9.0596	3.51%
1998-08-03	0	1.140	1.100	1.150	1.130	1.180	450,000	516,600	1.1480	8.950	8.636	9.029	8.872	9.264	57,317	9.0130	-4.20%
1998-07-31	0	1.190	1.140	1.190	1.130	1.190	924,000	1,077,640	1.1663	9.343	8.950	9.343	8.872	9.343	117,692	9.1565	1.71%
1998-07-30	0	1.170	1.100	1.170	1.130	1.190	392,000	458,520	1.1697	9.186	8.636	9.186	8.872	9.343	49,930	9.1833	-0.85%
1998-07-29	0	1.180	1.100	1.180	1.120	1.180	790,000	912,800	1.1554	9.264	8.636	9.264	8.793	9.264	100,624	9.0714	3.51%
1998-07-28	0	1.140	-	1.150	1.080	1.150	842,000	929,760	1.1042	8.950	-	9.029	8.479	9.029	107,247	8.6693	8.57%
1998-07-27	0	1.050	1.050	1.090	1.050	1.100	24,000	25,400	1.0583	8.244	8.244	8.558	8.244	8.636	3,057	8.3090	-4.55%
1998-07-24	0	1.100	1.050	1.100	1.100	1.100	60,000	66,000	1.1000	8.636	8.244	8.636	8.636	8.636	7,642	8.6361	0.00%
1998-07-23	0	1.100	1.020	1.100	1.100	1.120	14,000	15,440	1.1029	8.636	8.008	8.636	8.636	8.793	1,783	8.6586	0.00%
1998-07-22	0	1.100	1.050	1.110	1.090	1.100	54,000	59,300	1.0981	8.636	8.244	8.715	8.558	8.636	6,878	8.6216	1.85%
1998-07-21	0	1.080	1.050	1.080	1.080	1.100	84,000	91,200	1.0857	8.479	8.244	8.479	8.479	8.636	10,699	8.5240	-0.92%
1998-07-20	0	1.090	1.060	1.090	1.080	1.090	40,000	43,400	1.0850	8.558	8.322	8.558	8.479	8.558	5,095	8.5184	2.83%
1998-07-17	0	1.110	1.110	1.150	1.110	1.150	20,000	22,840	1.1420	8.322	8.322	8.622	8.322	8.622	2,668	8.5620	-2.63%
1998-07-16	0	1.140	1.080	1.150	1.100	1.150	242,000	269,240	1.1126	8.547	8.097	8.622	8.247	8.622	32,278	8.3413	0.88%
1998-07-15	0	1.130	1.070	1.130	1.080	1.150	240,000	268,600	1.1192	8.472	8.022	8.472	8.097	8.622	32,011	8.3908	0.89%
1998-07-14	0	1.120	1.120	-	1.060	1.110	118,000	129,640	1.0986	8.397	8.397	-	7.947	8.322	15,739	8.2370	1.82%
1998-07-13	0	1.100	-	1.110	1.100	1.110	86,000	94,660	1.1007	8.247	-	8.322	8.247	8.322	11,471	8.2523	0.00%
1998-07-10	0	1.100	1.050	1.100	1.100	1.100	34,000	37,400	1.1000	8.247	7.872	8.247	8.247	8.247	4,535	8.2471	1.85%
1998-07-09	0	1.080	1.080	-	1.020	1.080	500,000	514,140	1.0283	8.097	8.097	-	7.647	8.097	66,690	7.7094	4.85%
1998-07-08	0	1.030	1.010	1.030	1.010	1.030	190,000	193,400	1.0179	7.722	7.572	7.722	7.572	7.722	25,342	7.6315	4.04%
1998-07-07	0	0.990	0.980	1.030	0.990	1.030	564,000	568,700	1.0083	7.422	7.347	7.722	7.422	7.722	75,226	7.5599	-1.98%
1998-07-06	0	1.010	0.970	1.020	0.990	1.020	424,000	423,500	0.9988	7.572	7.272	7.647	7.422	7.647	56,553	7.4885	0.00%
1998-07-03	0	1.010	-	-	0.860	1.010	1,342,000	1,225,780	0.9134	7.572	-	-	6.448	7.572	178,996	6.8481	17.44%
1998-07-02	0	0.860	-	0.860	0.860	0.910	52,000	44,820	0.8619	6.448	-	6.448	6.448	6.823	6,936	6.4622	-2.27%
1998-06-30	0	0.880	-	0.880	-	-	0	0	-	6.598	-	6.598	-	-	0	-	-2.22%
1998-06-29	0	0.900	-	0.900	0.920	0.920	40,000	36,800	0.9200	6.748	-	6.748	6.898	6.898	5,335	6.8976	2.27%
1998-06-26	0	0.880	0.770	0.880	0.800	0.880	1,220,000	1,021,600	0.8374	6.598	5.773	6.598	5.998	6.598	162,724	6.2781	10.00%
1998-06-25	0	0.800	0.700	0.810	0.660	0.800	876,000	656,080	0.7489	5.998	5.248	6.073	4.948	5.998	116,841	5.6152	21.21%
1998-06-24	0	0.660	0.640	0.700	-	-	0	0	-	4.948	4.798	5.248	-	-	0	-	0.00%
1998-06-23	0	0.660	0.660	0.730	-	-	0	0	-	4.948	4.948	5.473	-	-	0	-	0.00%
1998-06-22	0	0.660	0.650	0.730	0.660	0.660	300,000	198,000	0.6600	4.948	4.873	5.473	4.948	4.948	40,014	4.9483	0.00%
1998-06-19	0	0.660	0.660	0.740	0.660	0.660	50,000	33,000	0.6600	4.948	4.948	5.548	4.948	4.948	6,669	4.9483	-5.71%
1998-06-18	0	0.700	0.660	0.720	0.700	0.700	50,000	35,000	0.7000	5.248	4.948	5.398	5.248	5.248	6,669	5.2482	-5.41%
1998-06-17	0	0.740	0.660	0.740	0.740	0.760	250,000	188,000	0.7520	5.548	4.948	5.548	5.548	5.698	33,345	5.6380	5.71%
1998-06-16	0	0.700	-	-	-	-	0	0	-	5.248	-	-	-	-	0	-	0.00%
1998-06-15	0	0.700	-	-	-	-	0	0	-	5.248	-	-	-	-	0	-	0.00%
1998-06-12	0	0.700	-	0.700	-	-	0	0	-	5.248	-	5.248	-	-	0	-	-7.89%
1998-06-11	0	0.760	-	0.770	-	-	0	0	-	5.698	-	5.773	-	-	0	-	0.00%
1998-06-10	0	0.760	-	0.760	-	-	0	0	-	5.698	-	5.698	-	-	0	-	0.00%
1998-06-09	0	0.760	-	0.760	-	-	0	0	-	5.698	-	5.698	-	-	0	-	-1.30%
1998-06-08	0	0.770	-	0.780	0.770	0.770	280,000	215,600	0.7700	5.773	-	5.848	5.773	5.773	37,346	5.7730	0.00%
1998-06-05	0	0.770	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1998-06-04	0	0.770	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1998-06-03	0	0.770	-	0.770	-	-	0	0	-	5.773	-	5.773	-	-	0	-	0.00%
1998-06-02	0	0.770	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1998-06-01	0	0.770	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1998-05-29	0	0.770	-	0.770	-	-	0	0	-	5.773	-	5.773	-	-	0	-	0.00%
1998-05-28	0	0.770	-	0.770	-	-	0	0	-	5.773	-	5.773	-	-	0	-	0.00%
1998-05-27	0	0.770	-	0.770	-	-	0	0	-	5.773	-	5.773	-	-	0	-	0.00%
1998-05-26	0	0.770	-	0.770	-	-	0	0	-	5.773	-	5.773	-	-	0	-	0.00%
1998-05-25	0	0.770	-	0.790	-	-	0	0	-	5.773	-	5.923	-	-	0	-	0.00%
1998-05-22	0	0.770	-	0.800	-	-	500,000	375,000	0.7500	5.773	-	5.998	-	-	66,690	5.6230	0.00%
1998-05-21	0	0.770	-	0.800	-	-	0	0	-	5.773	-	5.998	-	-	0	-	0.00%
1998-05-20	0	0.770	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1998-05-19	0	0.770	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1998-05-18	0	0.770	0.740	0.790	0.740	0.770	50,000	38,200	0.7640	5.773	5.548	5.923	5.548	5.773	6,669	5.7280	10.00%
1998-05-15	0	0.700	0.700	0.750	0.700	0.710	392,000	275,400	0.7026	5.248	5.248	5.623	5.248	5.323	52,285	5.2673	-6.67%
1998-05-14	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	5.623	-	5.623	5.623	5.623	1,334	5.6230	0.00%
1998-05-13	0	0.750	0.740	0.750	-	-	0	0	-	5.623	5.548	5.623	-	-	0	-	0.00%
1998-05-12	0	0.750	0.710	0.750	0.750	0.750	100,000	75,000	0.7500	5.623	5.323	5.623	5.623	5.623	13,338	5.6230	-5.06%
1998-05-11	0	0.790	0.760	0.800	-	-	0	0	-	5.923	5.698	5.998	-	-	0	-	0.00%
1998-05-08	0	0.790	-	0.820	-	-	22,000	18,040	0.8200	5.923	-	6.148	-	-	2,934	6.1479	0.00%
1998-05-07	0	0.790	-	0.850	0.790	0.790	150,000	118,500	0.7900	5.923	-	6.373	5.923	5.923	20,007	5.9229	-4.82%
1998-05-06	0	0.830	-	0.830	-	-	0	0	-	6.223	-	6.223	-	-	0	-	-1.19%
1998-05-05	0	0.840	-	0.880	0.840	0.840	200,000	168,000	0.8400	6.298	-	6.598	6.298	6.298	26,676	6.2978	0.00%
1998-05-04	0	0.840	-	0.880	-	-	0	0	-	6.298	-	6.598	-	-	0	-	0.00%
1998-05-01	0	0.840	-	0.910	0.840	0.910	172,000	151,380	0.8801	6.298	-	6.823	6.298	6.823	22,941	6.5986	-5.62%
1998-04-30	0	0.890	0.870	0.890	0.890	0.890	4,000	3,560	0.8900	6.673	6.523	6.673	6.673	6.673	534	6.6727	4.71%
1998-04-29	0	0.850	-	0.860	0.850	0.850	20,000	17,000	0.8500	6.373	-	6.448	6.373	6.373	2,668	6.3728	2.41%
1998-04-28	0	0.830	0.800	0.830	0.830	0.830	100,000	83,000	0.8300	6.223	5.998	6.223	6.223	6.223	13,338	6.2228	-2.35%
1998-04-27	0	0.850	0.800	0.880	0.850	0.850	20,000	17,000	0.8500	6.373	5.998	6.598	6.373	6.373	2,668	6.3728	2.41%
1998-04-24	0	0.830	0.830	0.920	0.830	0.830	20,000	16,600	0.8300	6.223	6.223	6.898	6.223	6.223	2,668	6.2228	-4.60%
1998-04-23	0	0.870	0.830	0.900	-	-	0	0	-	6.523	6.223	6.748	-	-	0	-	0.00%
1998-04-22	0	0.870	0.830	0.900	0.870	0.870	20,000	17,400	0.8700	6.523	6.223	6.748	6.523	6.523	2,668	6.5227	0.00%
1998-04-21	0	0.870	0.830	0.880	-	-	0	0	-	6.523	6.223	6.598	-	-	0	-	0.00%
1998-04-20	0	0.870	-	0.900	-	-	0	0	-	6.523	-	6.748	-	-	0	-	0.00%
1998-04-17	0	0.870	0.870	-	0.830	0.830	380,000	315,400	0.8300	6.523	6.523	-	6.223	6.223	50,684	6.2228	8.75%
1998-04-16	0	0.800	-	0.830	-	-	0	0	-	5.998	-	6.223	-	-	0	-	0.00%
1998-04-15	0	0.800	0.750	0.840	-	-	0	0	-	5.998	5.623	6.298	-	-	0	-	0.00%
1998-04-14	0	0.800	0.720	0.840	-	-	0	0	-	5.998	5.398	6.298	-	-	0	-	0.00%
1998-04-09	0	0.800	0.730	-	0.720	0.800	338,000	259,560	0.7679	5.998	5.473	-	5.398	5.998	45,082	5.7575	1.27%
1998-04-08	0	0.790	-	0.790	-	-	0	0	-	5.923	-	5.923	-	-	0	-	0.00%
1998-04-07	0	0.790	0.730	-	0.790	0.790	20,000	15,800	0.7900	5.923	5.473	-	5.923	5.923	2,668	5.9229	12.86%
1998-04-03	0	0.700	0.660	0.760	0.700	0.700	170,000	119,000	0.7000	5.248	4.948	5.698	5.248	5.248	22,675	5.2482	6.06%
1998-04-02	0	0.660	0.650	0.730	0.660	0.670	70,000	46,400	0.6629	4.948	4.873	5.473	4.948	5.023	9,337	4.9697	-7.04%
1998-04-01	0	0.710	0.710	0.750	0.710	0.710	70,000	49,700	0.7100	5.323	5.323	5.623	5.323	5.323	9,337	5.3231	-5.33%
1998-03-31	0	0.750	0.690	-	0.700	0.750	390,000	287,000	0.7359	5.623	5.173	-	5.248	5.623	52,018	5.5173	0.00%
1998-03-30	0	0.750	0.700	0.770	0.750	0.750	300,000	225,000	0.7500	5.623	5.248	5.773	5.623	5.623	40,014	5.6230	1.35%
1998-03-27	0	0.740	0.690	0.740	0.730	0.750	180,000	131,900	0.7328	5.548	5.173	5.548	5.473	5.623	24,008	5.4939	7.25%
1998-03-26	0	0.690	0.680	0.710	0.690	0.720	140,000	98,100	0.7007	5.173	5.098	5.323	5.173	5.398	18,673	5.2535	0.00%
1998-03-25	0	0.690	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
1998-03-24	0	0.690	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
1998-03-23	0	0.690	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
1998-03-20	0	0.690	-	0.700	-	-	0	0	-	5.173	-	5.248	-	-	0	-	0.00%
1998-03-19	0	0.690	-	0.720	-	-	0	0	-	5.173	-	5.398	-	-	0	-	0.00%
1998-03-18	0	0.690	-	0.720	-	-	0	0	-	5.173	-	5.398	-	-	0	-	0.00%
1998-03-17	0	0.690	-	0.720	-	-	0	0	-	5.173	-	5.398	-	-	0	-	0.00%
1998-03-16	0	0.690	-	0.720	-	-	0	0	-	5.173	-	5.398	-	-	0	-	0.00%
1998-03-13	0	0.690	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
1998-03-12	0	0.690	-	0.710	-	-	0	0	-	5.173	-	5.323	-	-	0	-	0.00%
1998-03-11	0	0.690	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
1998-03-10	0	0.690	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
1998-03-09	0	0.690	-	0.710	-	-	0	0	-	5.173	-	5.323	-	-	0	-	0.00%
1998-03-06	0	0.690	-	0.720	-	-	0	0	-	5.173	-	5.398	-	-	0	-	0.00%
1998-03-05	0	0.690	-	0.700	-	-	0	0	-	5.173	-	5.248	-	-	0	-	0.00%
1998-03-04	0	0.690	-	0.690	-	-	0	0	-	5.173	-	5.173	-	-	0	-	-2.82%
1998-03-03	0	0.710	-	0.710	-	-	0	0	-	5.323	-	5.323	-	-	0	-	0.00%
1998-03-02	0	0.710	-	0.710	0.710	0.710	20,000	14,200	0.7100	5.323	-	5.323	5.323	5.323	2,668	5.3231	1.43%
1998-02-27	0	0.700	-	0.710	-	-	0	0	-	5.248	-	5.323	-	-	0	-	0.00%
1998-02-26	0	0.700	-	0.700	0.680	0.700	40,000	27,400	0.6850	5.248	-	5.248	5.098	5.248	5,335	5.1357	0.00%
1998-02-25	0	0.700	0.640	0.700	0.680	0.710	40,000	27,500	0.6875	5.248	4.798	5.248	5.098	5.323	5,335	5.1544	0.00%
1998-02-24	0	0.700	0.680	0.730	0.680	0.700	38,000	26,000	0.6842	5.248	5.098	5.473	5.098	5.248	5,068	5.1298	-1.41%
1998-02-23	0	0.710	0.660	0.710	0.680	0.730	94,000	66,080	0.7030	5.323	4.948	5.323	5.098	5.473	12,538	5.2705	2.90%
1998-02-20	0	0.690	-	0.690	0.710	0.710	10,000	7,100	0.7100	5.173	-	5.173	5.323	5.323	1,334	5.3231	-1.43%
1998-02-19	0	0.700	-	0.700	0.710	0.710	10,000	7,100	0.7100	5.248	-	5.248	5.323	5.323	1,334	5.3231	2.94%
1998-02-18	0	0.680	-	0.680	-	-	0	0	-	5.098	-	5.098	-	-	0	-	-1.45%
1998-02-17	0	0.690	-	0.700	-	-	0	0	-	5.173	-	5.248	-	-	0	-	0.00%
1998-02-16	0	0.690	-	0.720	-	-	0	0	-	5.173	-	5.398	-	-	0	-	0.00%
1998-02-13	0	0.690	0.640	0.690	0.680	0.690	170,000	117,100	0.6888	5.173	4.798	5.173	5.098	5.173	22,675	5.1644	-4.17%
1998-02-12	0	0.720	-	0.720	0.730	0.730	10,000	7,300	0.7300	5.398	-	5.398	5.473	5.473	1,334	5.4731	4.35%
1998-02-11	0	0.690	-	0.700	0.690	0.710	20,000	14,000	0.7000	5.173	-	5.248	5.173	5.323	2,668	5.2482	2.99%
1998-02-10	0	0.670	-	0.700	0.670	0.720	16,000	11,220	0.7013	5.023	-	5.248	5.023	5.398	2,134	5.2575	-4.29%
1998-02-09	0	0.700	-	0.730	0.700	0.740	30,000	21,800	0.7267	5.248	-	5.473	5.248	5.548	4,001	5.4481	0.00%
1998-02-06	0	0.700	-	0.700	0.650	0.700	100,000	65,800	0.6580	5.248	-	5.248	4.873	5.248	13,338	4.9333	2.94%
1998-02-05	0	0.680	0.680	-	0.600	0.650	94,000	56,880	0.6051	5.098	5.098	-	4.498	4.873	12,538	4.5367	6.25%
1998-02-04	0	0.640	-	0.640	0.640	0.640	14,000	8,960	0.6400	4.798	-	4.798	4.798	4.798	1,867	4.7983	0.00%
1998-02-03	0	0.640	0.590	0.640	0.610	0.640	110,000	67,400	0.6127	4.798	4.423	4.798	4.573	4.798	14,672	4.5938	4.92%
1998-02-02	0	0.610	0.610	-	0.610	0.650	1,280,000	807,300	0.6307	4.573	4.573	-	4.573	4.873	170,726	4.7286	-8.96%
1998-01-27	0	0.670	-	0.670	-	-	0	0	-	5.023	-	5.023	-	-	0	-	-4.29%
1998-01-26	0	0.700	-	0.700	-	-	0	0	-	5.248	-	5.248	-	-	0	-	0.00%
1998-01-23	0	0.700	-	0.700	-	-	0	0	-	5.248	-	5.248	-	-	0	-	-1.41%
1998-01-22	0	0.710	-	0.710	-	-	0	0	-	5.323	-	5.323	-	-	0	-	0.00%
1998-01-21	0	0.710	-	0.730	-	-	0	0	-	5.323	-	5.473	-	-	0	-	0.00%
1998-01-20	0	0.710	-	0.710	-	-	0	0	-	5.323	-	5.323	-	-	0	-	-2.74%
1998-01-19	0	0.730	-	0.730	-	-	0	0	-	5.473	-	5.473	-	-	0	-	0.00%
1998-01-16	0	0.730	0.680	0.730	0.700	0.740	1,792,000	1,255,240	0.7005	5.473	5.098	5.473	5.248	5.548	239,017	5.2517	7.35%
1998-01-15	0	0.680	0.640	0.680	0.680	0.720	2,120,000	1,522,300	0.7181	5.098	4.798	5.098	5.098	5.398	282,765	5.3836	-1.45%
1998-01-14	0	0.690	0.650	0.700	0.690	0.700	1,620,000	1,133,800	0.6999	5.173	4.873	5.248	5.173	5.248	216,075	5.2472	1.47%
1998-01-13	0	0.680	-	0.680	0.700	0.720	2,050,000	1,475,300	0.7197	5.098	-	5.098	5.248	5.398	273,429	5.3956	-5.56%
1998-01-12	0	0.720	-	0.720	-	-	0	0	-	5.398	-	5.398	-	-	0	-	0.00%
1998-01-09	0	0.720	0.680	0.750	-	-	0	0	-	5.398	5.098	5.623	-	-	0	-	0.00%
1998-01-08	0	0.720	0.680	0.740	-	-	0	0	-	5.398	5.098	5.548	-	-	0	-	0.00%
1998-01-07	0	0.720	0.670	0.730	0.690	0.740	3,710,000	2,644,000	0.7127	5.398	5.023	5.473	5.173	5.548	494,840	5.3431	0.00%
1998-01-06	0	0.720	0.710	0.760	0.710	0.720	2,080,000	1,496,800	0.7196	5.398	5.323	5.698	5.323	5.398	277,430	5.3952	-2.70%
1998-01-05	0	0.740	0.710	0.750	0.720	0.750	4,110,000	3,050,800	0.7423	5.548	5.323	5.623	5.398	5.623	548,192	5.5652	-2.63%
1998-01-02	0	0.760	0.720	0.760	0.730	0.760	168,000	125,480	0.7469	5.698	5.398	5.698	5.473	5.698	22,408	5.5998	0.00%
1997-12-31	0	0.760	0.720	0.760	0.710	0.840	452,000	341,480	0.7555	5.698	5.398	5.698	5.323	6.298	60,288	5.6642	8.57%
1997-12-30	0	0.700	0.700	0.740	0.680	0.730	370,000	263,400	0.7119	5.248	5.248	5.548	5.098	5.473	49,351	5.3373	-4.11%
1997-12-29	0	0.730	0.700	0.740	0.730	0.730	240,000	175,200	0.7300	5.473	5.248	5.548	5.473	5.473	32,011	5.4731	-5.19%
1997-12-24	0	0.770	0.740	0.770	0.730	0.770	13,902,000	10,523,580	0.7570	5.773	5.548	5.773	5.473	5.773	1,854,248	5.6754	-3.75%
1997-12-23	0	0.800	0.800	0.820	0.750	1.000	18,002,000	14,718,680	0.8176	5.998	5.998	6.148	5.623	7.497	2,401,105	6.1300

---

Webb-site Database - Powered By Linux Group

Back to top

---