Prices and Webb-site Total Returns

Stella International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01836	2007-07-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-29	14.40	14.37	14.40	14.15	14.40	3,702,502	52,841,320	14.272	14.40	14.37	14.40	14.15	14.40	3,702,502	14.272	1.55%
2026-01-28	14.18	14.18	14.19	14.06	14.29	3,924,740	55,512,437	14.144	14.18	14.18	14.19	14.06	14.29	3,924,740	14.144	-0.77%
2026-01-27	14.29	14.22	14.29	14.19	14.39	3,975,000	56,615,571	14.243	14.29	14.22	14.29	14.19	14.39	3,975,000	14.243	0.07%
2026-01-26	14.28	14.27	14.28	14.24	14.58	2,292,648	32,821,537	14.316	14.28	14.27	14.28	14.24	14.58	2,292,648	14.316	-1.65%
2026-01-23	14.52	14.50	14.52	14.43	14.62	1,041,500	15,149,994	14.546	14.52	14.50	14.52	14.43	14.62	1,041,500	14.546	-0.68%
2026-01-22	14.62	14.60	14.62	14.45	14.67	1,586,002	23,106,038	14.569	14.62	14.60	14.62	14.45	14.67	1,586,002	14.569	-0.14%
2026-01-21	14.64	14.64	14.65	14.32	14.65	1,954,501	28,344,373	14.502	14.64	14.64	14.65	14.32	14.65	1,954,501	14.502	0.34%
2026-01-20	14.59	14.51	14.59	14.30	14.59	3,185,000	46,136,840	14.486	14.59	14.51	14.59	14.30	14.59	3,185,000	14.486	1.25%
2026-01-19	14.41	14.39	14.41	14.24	14.74	6,078,500	87,561,320	14.405	14.41	14.39	14.41	14.24	14.74	6,078,500	14.405	-2.44%
2026-01-16	14.77	14.73	14.77	14.40	15.19	9,781,500	143,239,795	14.644	14.77	14.73	14.77	14.40	15.19	9,781,500	14.644	-4.34%
2026-01-15	15.44	15.41	15.44	15.28	15.45	542,500	8,350,380	15.392	15.44	15.41	15.44	15.28	15.45	542,500	15.392	0.98%
2026-01-14	15.29	15.25	15.29	15.08	15.29	1,083,000	16,431,485	15.172	15.29	15.25	15.29	15.08	15.29	1,083,000	15.172	0.99%
2026-01-13	15.14	15.13	15.14	15.07	15.18	792,000	11,969,480	15.113	15.14	15.13	15.14	15.07	15.18	792,000	15.113	-0.26%
2026-01-12	15.18	15.16	15.18	15.10	15.45	894,924	13,606,527	15.204	15.18	15.16	15.18	15.10	15.45	894,924	15.204	-0.78%
2026-01-09	15.30	15.27	15.30	14.91	15.30	1,596,000	24,128,582	15.118	15.30	15.27	15.30	14.91	15.30	1,596,000	15.118	1.86%
2026-01-08	15.02	14.96	15.02	14.92	15.34	1,513,000	22,752,267	15.038	15.02	14.96	15.02	14.92	15.34	1,513,000	15.038	-1.18%
2026-01-07	15.20	15.13	15.20	14.90	15.20	1,014,500	15,319,775	15.101	15.20	15.13	15.20	14.90	15.20	1,014,500	15.101	0.20%
2026-01-06	15.17	15.14	15.17	15.04	15.41	952,000	14,431,426	15.159	15.17	15.14	15.17	15.04	15.41	952,000	15.159	-0.98%
2026-01-05	15.32	15.25	15.32	15.11	15.40	730,251	11,150,187	15.269	15.32	15.25	15.32	15.11	15.40	730,251	15.269	0.52%
2026-01-02	15.24	15.24	15.25	15.02	15.32	567,899	8,659,443	15.248	15.24	15.24	15.25	15.02	15.32	567,899	15.248	1.87%
2025-12-31	14.96	14.96	14.99	14.83	15.20	1,331,500	19,857,723	14.914	14.96	14.96	14.99	14.83	15.20	1,331,500	14.914	-1.25%
2025-12-30	15.15	15.14	15.15	15.05	15.28	572,442	8,665,304	15.137	15.15	15.14	15.15	15.05	15.28	572,442	15.137	-0.66%
2025-12-29	15.25	15.21	15.25	15.07	15.79	1,780,000	27,336,700	15.358	15.25	15.21	15.25	15.07	15.79	1,780,000	15.358	-3.42%
2025-12-24	15.79	15.67	15.79	15.45	15.79	270,788	4,251,840	15.702	15.79	15.67	15.79	15.45	15.79	270,788	15.702	1.54%
2025-12-23	15.55	15.50	15.55	15.45	15.67	504,000	7,832,235	15.540	15.55	15.50	15.55	15.45	15.67	504,000	15.540	0.45%
2025-12-22	15.48	15.48	15.49	15.41	15.97	1,681,850	26,204,118	15.581	15.48	15.48	15.49	15.41	15.97	1,681,850	15.581	-3.07%
2025-12-19	15.97	15.97	16.01	15.92	16.17	557,000	8,908,845	15.994	15.97	15.97	16.01	15.92	16.17	557,000	15.994	-1.24%
2025-12-18	16.17	16.12	16.17	15.95	16.17	347,000	5,580,741	16.083	16.17	16.12	16.17	15.95	16.17	347,000	16.083	0.62%
2025-12-17	16.07	15.98	16.07	15.87	16.22	709,200	11,397,803	16.071	16.07	15.98	16.07	15.87	16.22	709,200	16.071	0.82%
2025-12-16	15.94	15.86	15.94	15.71	16.17	950,965	15,065,449	15.842	15.94	15.86	15.94	15.71	16.17	950,965	15.842	-0.44%
2025-12-15	16.01	15.97	16.01	15.80	16.15	987,000	15,786,087	15.994	16.01	15.97	16.01	15.80	16.15	987,000	15.994	1.65%
2025-12-12	15.75	15.75	15.81	15.59	15.89	830,013	13,062,144	15.737	15.75	15.75	15.81	15.59	15.89	830,013	15.737	0.00%
2025-12-11	15.75	15.75	15.80	15.71	16.05	1,087,500	17,221,940	15.836	15.75	15.75	15.80	15.71	16.05	1,087,500	15.836	-0.51%
2025-12-10	15.83	15.78	15.83	15.72	16.23	1,176,500	18,668,950	15.868	15.83	15.78	15.83	15.72	16.23	1,176,500	15.868	-2.88%
2025-12-09	16.30	16.27	16.30	16.04	16.30	586,500	9,509,710	16.214	16.30	16.27	16.30	16.04	16.30	586,500	16.214	0.43%
2025-12-08	16.23	16.14	16.23	16.15	16.48	477,500	7,769,126	16.270	16.23	16.14	16.23	16.15	16.48	477,500	16.270	-0.55%
2025-12-05	16.32	16.27	16.32	16.13	16.44	636,500	10,357,930	16.273	16.32	16.27	16.32	16.13	16.44	636,500	16.273	-0.73%
2025-12-04	16.44	16.38	16.44	16.20	16.46	599,000	9,774,422	16.318	16.44	16.38	16.44	16.20	16.46	599,000	16.318	-0.60%
2025-12-03	16.54	16.51	16.54	16.34	16.60	537,618	8,859,914	16.480	16.54	16.51	16.54	16.34	16.60	537,618	16.480	-0.54%
2025-12-02	16.63	16.60	16.63	16.25	16.64	990,000	16,373,715	16.539	16.63	16.60	16.63	16.25	16.64	990,000	16.539	1.22%
2025-12-01	16.43	16.42	16.43	16.30	16.68	1,090,528	17,952,830	16.463	16.43	16.42	16.43	16.30	16.68	1,090,528	16.463	0.43%
2025-11-28	16.36	16.34	16.36	16.15	16.45	667,000	10,868,290	16.294	16.36	16.34	16.36	16.15	16.45	667,000	16.294	-0.12%
2025-11-27	16.38	16.38	16.41	16.30	16.55	1,659,916	27,242,585	16.412	16.38	16.38	16.41	16.30	16.55	1,659,916	16.412	0.31%
2025-11-26	16.33	16.33	16.34	16.00	16.38	713,500	11,611,615	16.274	16.33	16.33	16.34	16.00	16.38	713,500	16.274	1.43%
2025-11-25	16.10	16.10	16.11	15.90	16.21	1,112,796	17,834,987	16.027	16.10	16.10	16.11	15.90	16.21	1,112,796	16.027	0.12%
2025-11-24	16.08	16.07	16.08	15.75	16.13	876,600	14,010,787	15.983	16.08	16.07	16.08	15.75	16.13	876,600	15.983	1.58%
2025-11-21	15.83	15.79	15.83	15.50	15.85	1,592,500	25,059,245	15.736	15.83	15.79	15.83	15.50	15.85	1,592,500	15.736	0.38%
2025-11-20	15.77	15.72	15.77	15.70	15.94	800,524	12,630,789	15.778	15.77	15.72	15.77	15.70	15.94	800,524	15.778	-0.32%
2025-11-19	15.82	15.80	15.82	15.62	15.94	575,500	9,077,580	15.773	15.82	15.80	15.82	15.62	15.94	575,500	15.773	0.25%
2025-11-18	15.78	15.77	15.78	15.62	15.88	599,029	9,435,855	15.752	15.78	15.77	15.78	15.62	15.88	599,029	15.752	-0.82%
2025-11-17	15.91	15.90	15.92	15.81	16.28	757,539	12,069,238	15.932	15.91	15.90	15.92	15.81	16.28	757,539	15.932	-2.27%
2025-11-14	16.28	16.22	16.28	15.95	16.45	1,501,337	24,475,893	16.303	16.28	16.22	16.28	15.95	16.45	1,501,337	16.303	1.12%
2025-11-13	16.10	16.04	16.10	15.95	16.41	1,207,000	19,448,397	16.113	16.10	16.04	16.10	15.95	16.41	1,207,000	16.113	0.31%
2025-11-12	16.05	16.01	16.05	15.94	16.21	2,073,500	33,279,760	16.050	16.05	16.01	16.05	15.94	16.21	2,073,500	16.050	1.01%
2025-11-11	15.89	15.88	15.89	15.60	16.10	1,605,041	25,330,836	15.782	15.89	15.88	15.89	15.60	16.10	1,605,041	15.782	-0.44%
2025-11-10	15.96	15.93	15.96	15.83	16.28	1,059,548	16,884,983	15.936	15.96	15.93	15.96	15.83	16.28	1,059,548	15.936	-1.12%
2025-11-07	16.14	16.08	16.14	15.96	16.26	1,429,500	22,964,313	16.065	16.14	16.08	16.14	15.96	16.26	1,429,500	16.065	-1.28%
2025-11-06	16.35	16.32	16.35	16.10	16.49	1,397,797	22,834,683	16.336	16.35	16.32	16.35	16.10	16.49	1,397,797	16.336	-0.37%
2025-11-05	16.41	16.38	16.41	16.17	16.44	1,003,764	16,403,400	16.342	16.41	16.38	16.41	16.17	16.44	1,003,764	16.342	-0.73%
2025-11-04	16.53	16.53	16.54	16.41	16.79	1,577,488	26,142,467	16.572	16.53	16.53	16.54	16.41	16.79	1,577,488	16.572	-1.02%
2025-11-03	16.70	16.70	16.74	16.57	16.80	1,202,024	20,077,327	16.703	16.70	16.70	16.74	16.57	16.80	1,202,024	16.703	1.09%
2025-10-31	16.52	16.52	16.53	16.31	16.60	1,257,500	20,743,760	16.496	16.52	16.52	16.53	16.31	16.60	1,257,500	16.496	1.66%
2025-10-30	16.25	16.22	16.25	16.13	16.54	1,237,543	20,105,699	16.246	16.25	16.22	16.25	16.13	16.54	1,237,543	16.246	-1.04%
2025-10-28	16.42	16.39	16.42	16.38	16.67	493,630	8,131,186	16.472	16.42	16.39	16.42	16.38	16.67	493,630	16.472	-0.48%
2025-10-27	16.50	16.49	16.50	16.33	16.74	1,148,910	19,078,855	16.606	16.50	16.49	16.50	16.33	16.74	1,148,910	16.606	1.04%
2025-10-24	16.33	16.31	16.33	16.23	16.52	1,387,901	22,751,262	16.393	16.33	16.31	16.33	16.23	16.52	1,387,901	16.393	0.00%
2025-10-23	16.33	16.30	16.33	15.90	16.38	1,400,500	22,707,090	16.214	16.33	16.30	16.33	15.90	16.38	1,400,500	16.214	2.90%
2025-10-22	15.87	15.87	15.88	15.57	16.05	3,532,221	56,018,362	15.859	15.87	15.87	15.88	15.57	16.05	3,532,221	15.859	0.95%
2025-10-21	15.72	15.70	15.72	15.39	15.75	1,552,000	24,241,570	15.620	15.72	15.70	15.72	15.39	15.75	1,552,000	15.620	1.68%
2025-10-20	15.46	15.46	15.48	15.28	15.56	2,068,000	32,017,880	15.483	15.46	15.46	15.48	15.28	15.56	2,068,000	15.483	0.85%
2025-10-17	15.33	15.33	15.34	15.25	15.41	1,388,000	21,246,805	15.307	15.33	15.33	15.34	15.25	15.41	1,388,000	15.307	-1.10%
2025-10-16	15.50	15.48	15.50	15.35	15.62	817,867	12,666,566	15.487	15.50	15.48	15.50	15.35	15.62	817,867	15.487	-0.32%
2025-10-15	15.55	15.51	15.55	15.24	15.56	1,191,500	18,386,223	15.431	15.55	15.51	15.55	15.24	15.56	1,191,500	15.431	1.63%
2025-10-14	15.30	15.30	15.31	15.21	15.86	1,090,500	16,838,336	15.441	15.30	15.30	15.31	15.21	15.86	1,090,500	15.441	-2.61%
2025-10-13	15.71	15.69	15.71	15.10	15.74	1,277,899	19,708,080	15.422	15.71	15.69	15.71	15.10	15.74	1,277,899	15.422	-0.13%
2025-10-10	15.73	15.72	15.79	15.58	15.90	1,030,614	16,247,293	15.765	15.73	15.72	15.79	15.58	15.90	1,030,614	15.765	-0.13%
2025-10-09	15.75	15.73	15.75	15.28	15.87	2,660,000	41,564,415	15.626	15.75	15.73	15.75	15.28	15.87	2,660,000	15.626	2.94%
2025-10-08	15.30	15.30	15.35	15.21	15.42	1,122,614	17,183,032	15.306	15.30	15.30	15.35	15.21	15.42	1,122,614	15.306	0.00%
2025-10-06	15.30	15.30	15.34	15.28	15.50	365,038	5,600,531	15.342	15.30	15.30	15.34	15.28	15.50	365,038	15.342	-1.29%
2025-10-03	15.50	15.49	15.50	15.39	15.70	828,000	12,823,915	15.488	15.50	15.49	15.50	15.39	15.70	828,000	15.488	0.65%
2025-10-02	15.40	15.39	15.40	15.24	15.42	789,812	12,118,116	15.343	15.40	15.39	15.40	15.24	15.42	789,812	15.343	0.26%
2025-09-30	15.36	15.36	15.40	15.35	15.59	700,500	10,787,835	15.400	15.36	15.36	15.40	15.35	15.59	700,500	15.400	-0.65%
2025-09-29	15.46	15.43	15.46	15.02	15.65	1,291,885	19,965,429	15.454	15.46	15.43	15.46	15.02	15.65	1,291,885	15.454	1.78%
2025-09-26	15.19	15.17	15.19	15.04	15.25	1,423,773	21,548,176	15.135	15.19	15.17	15.19	15.04	15.25	1,423,773	15.135	0.60%
2025-09-25	15.10	15.05	15.10	15.00	15.15	857,000	12,892,697	15.044	15.10	15.05	15.10	15.00	15.15	857,000	15.044	-0.33%
2025-09-24	15.15	15.14	15.15	15.00	15.25	743,623	11,261,005	15.143	15.15	15.14	15.15	15.00	15.25	743,623	15.143	0.00%
2025-09-23	15.15	15.14	15.15	15.05	15.36	857,500	12,981,025	15.138	15.15	15.14	15.15	15.05	15.36	857,500	15.138	-1.62%
2025-09-22	15.40	15.33	15.40	15.29	15.53	866,500	13,308,592	15.359	15.40	15.33	15.40	15.29	15.53	866,500	15.359	-0.65%
2025-09-19	15.50	15.48	15.50	15.44	15.80	1,715,000	26,628,971	15.527	15.50	15.48	15.50	15.44	15.80	1,715,000	15.527	-0.39%
2025-09-18	15.56	15.53	15.56	15.40	15.70	1,132,306	17,564,409	15.512	15.56	15.53	15.56	15.40	15.70	1,132,306	15.512	-0.64%
2025-09-17	15.66	15.61	15.66	15.11	15.68	1,313,500	20,327,760	15.476	15.66	15.61	15.66	15.11	15.68	1,313,500	15.476	1.82%
2025-09-16	15.38	15.37	15.38	14.89	15.39	2,146,500	32,755,340	15.260	15.38	15.37	15.38	14.89	15.39	2,146,500	15.260	3.29%
2025-09-15	14.89	14.87	14.89	14.80	15.07	2,257,500	33,743,120	14.947	14.89	14.87	14.89	14.80	15.07	2,257,500	14.947	-1.26%
2025-09-12	15.08	15.08	15.09	15.05	15.41	1,486,595	22,472,009	15.116	15.08	15.08	15.09	15.05	15.41	1,486,595	15.116	-1.44%
2025-09-11	15.30	15.26	15.30	15.11	15.34	2,042,800	31,127,292	15.238	15.30	15.26	15.30	15.11	15.34	2,042,800	15.238	0.39%
2025-09-10	15.24	15.19	15.24	15.10	15.27	1,687,000	25,638,097	15.197	15.24	15.19	15.24	15.10	15.27	1,687,000	15.197	0.33%
2025-09-09	15.19	15.16	15.19	15.00	15.28	6,751,000	102,147,953	15.131	15.19	15.16	15.19	15.00	15.28	6,751,000	15.131	-0.59%
2025-09-08	15.28	15.27	15.28	15.10	15.81	4,437,704	67,639,332	15.242	15.28	15.27	15.28	15.10	15.81	4,437,704	15.242	-4.14%
2025-09-05	15.94	15.94	15.98	15.10	15.94	9,335,500	144,472,565	15.476	15.94	15.94	15.98	15.10	15.94	9,335,500	15.476	4.87%
2025-09-04	15.20	15.20	15.21	15.08	15.76	4,203,500	64,294,536	15.295	15.20	15.20	15.21	15.08	15.76	4,203,500	15.295	-3.68%
2025-09-03	15.78	15.77	15.78	15.40	16.50	4,559,500	71,666,697	15.718	15.78	15.77	15.78	15.40	16.50	4,559,500	15.718	-3.25%
2025-09-02	16.83	16.80	16.83	16.59	16.96	3,259,544	54,604,258	16.752	16.31	16.28	16.31	16.08	16.44	3,363,466	16.235	0.84%
2025-09-01	16.69	16.67	16.69	16.50	16.99	2,692,500	44,961,289	16.699	16.17	16.15	16.17	15.99	16.47	2,778,343	16.183	-1.01%
2025-08-29	16.86	16.84	16.86	16.58	17.00	2,162,243	36,361,535	16.817	16.34	16.32	16.34	16.07	16.47	2,231,180	16.297	2.18%
2025-08-28	16.50	16.49	16.50	16.40	16.63	1,183,000	19,523,035	16.503	15.99	15.98	15.99	15.89	16.12	1,220,717	15.993	-1.14%
2025-08-27	16.69	16.65	16.69	16.50	16.88	2,618,000	43,629,616	16.665	16.17	16.14	16.17	15.99	16.36	2,701,468	16.150	0.42%
2025-08-26	16.62	16.61	16.62	16.43	17.00	2,325,768	38,694,297	16.637	16.11	16.10	16.11	15.92	16.47	2,399,919	16.123	-2.92%
2025-08-25	17.12	17.11	17.12	15.78	17.37	7,562,900	127,390,101	16.844	16.59	16.58	16.59	15.29	16.83	7,804,023	16.324	9.04%
2025-08-22	15.70	15.70	15.71	15.34	16.06	5,616,500	88,285,855	15.719	15.21	15.21	15.22	14.87	15.56	5,795,567	15.233	-6.55%
2025-08-21	16.80	16.76	16.80	16.47	16.88	1,727,500	28,910,532	16.735	16.28	16.24	16.28	15.96	16.36	1,782,577	16.218	2.00%
2025-08-20	16.47	16.47	16.48	16.19	16.50	857,116	14,019,711	16.357	15.96	15.96	15.97	15.69	15.99	884,443	15.851	0.43%
2025-08-19	16.40	16.37	16.40	16.06	16.42	879,457	14,296,395	16.256	15.89	15.86	15.89	15.56	15.91	907,496	15.754	0.74%
2025-08-18	16.28	16.22	16.28	16.16	16.59	985,600	16,077,377	16.312	15.78	15.72	15.78	15.66	16.08	1,017,023	15.808	-0.73%
2025-08-15	16.40	16.35	16.40	16.04	16.40	1,113,856	18,131,997	16.279	15.89	15.84	15.89	15.54	15.89	1,149,368	15.776	1.23%
2025-08-14	16.20	16.17	16.20	16.05	16.38	760,500	12,329,527	16.212	15.70	15.67	15.70	15.55	15.87	784,746	15.711	0.12%
2025-08-13	16.18	16.13	16.18	16.00	16.25	1,398,500	22,567,675	16.137	15.68	15.63	15.68	15.51	15.75	1,443,087	15.638	0.25%
2025-08-12	16.14	16.08	16.14	15.76	16.14	840,000	13,496,015	16.067	15.64	15.58	15.64	15.27	15.64	866,781	15.570	2.15%
2025-08-11	15.80	15.77	15.80	15.69	15.90	1,298,500	20,476,035	15.769	15.31	15.28	15.31	15.21	15.41	1,339,899	15.282	-0.69%
2025-08-08	15.91	15.82	15.91	15.81	16.16	559,500	8,876,007	15.864	15.42	15.33	15.42	15.32	15.66	577,338	15.374	-0.62%
2025-08-07	16.01	15.95	16.01	15.81	16.15	1,073,987	17,160,807	15.979	15.52	15.46	15.52	15.32	15.65	1,108,228	15.485	0.38%
2025-08-06	15.95	15.89	15.95	15.64	15.95	1,460,677	23,099,392	15.814	15.46	15.40	15.46	15.16	15.46	1,507,247	15.326	1.53%
2025-08-05	15.71	15.69	15.71	15.47	15.77	981,064	15,375,007	15.672	15.22	15.21	15.22	14.99	15.28	1,012,343	15.188	1.22%
2025-08-04	15.52	15.50	15.52	15.04	15.54	1,291,500	19,870,122	15.385	15.04	15.02	15.04	14.58	15.06	1,332,676	14.910	0.65%
2025-08-01	15.42	15.40	15.42	15.36	15.84	790,281	12,283,599	15.543	14.94	14.92	14.94	14.89	15.35	815,477	15.063	-1.15%
2025-07-31	15.60	15.58	15.60	15.56	16.06	1,951,000	30,548,955	15.658	15.12	15.10	15.12	15.08	15.56	2,013,202	15.174	-2.86%
2025-07-30	16.06	16.00	16.06	15.96	16.42	809,500	13,088,210	16.168	15.56	15.51	15.56	15.47	15.91	835,309	15.669	-1.59%
2025-07-29	16.32	16.32	16.34	15.92	16.34	1,502,844	24,304,550	16.172	15.82	15.82	15.84	15.43	15.84	1,550,758	15.673	1.75%
2025-07-28	16.04	16.04	16.06	15.74	16.12	1,547,500	24,707,280	15.966	15.54	15.54	15.56	15.25	15.62	1,596,838	15.473	1.01%
2025-07-25	15.88	15.84	15.88	15.64	15.94	1,500,000	23,746,430	15.831	15.39	15.35	15.39	15.16	15.45	1,547,823	15.342	1.15%
2025-07-24	15.70	15.66	15.70	15.46	15.72	1,108,033	17,312,127	15.624	15.21	15.18	15.21	14.98	15.23	1,143,360	15.141	0.90%
2025-07-23	15.56	15.50	15.56	15.28	15.66	2,496,201	38,704,424	15.505	15.08	15.02	15.08	14.81	15.18	2,575,786	15.026	1.83%
2025-07-22	15.28	15.26	15.28	14.86	15.38	2,563,611	38,981,658	15.206	14.81	14.79	14.81	14.40	14.90	2,645,345	14.736	2.83%
2025-07-21	14.86	14.84	14.86	14.40	14.94	4,295,487	63,297,610	14.736	14.40	14.38	14.40	13.96	14.48	4,432,437	14.281	3.92%
2025-07-18	14.30	14.28	14.30	14.12	14.44	3,848,000	54,908,721	14.269	13.86	13.84	13.86	13.68	13.99	3,970,683	13.829	0.42%
2025-07-17	14.24	14.20	14.24	14.20	14.52	1,535,500	21,971,962	14.309	13.80	13.76	13.80	13.76	14.07	1,584,455	13.867	-1.66%
2025-07-16	14.48	14.44	14.48	14.24	14.60	1,596,500	23,023,225	14.421	14.03	13.99	14.03	13.80	14.15	1,647,400	13.975	-0.55%
2025-07-15	14.56	14.50	14.56	14.36	14.62	2,214,100	32,103,768	14.500	14.11	14.05	14.11	13.92	14.17	2,284,691	14.052	0.69%
2025-07-14	14.46	14.44	14.46	14.38	14.60	1,330,500	19,301,461	14.507	14.01	13.99	14.01	13.94	14.15	1,372,919	14.059	-0.69%
2025-07-11	14.56	14.52	14.56	14.22	14.56	2,895,000	41,681,350	14.398	14.11	14.07	14.11	13.78	14.11	2,987,299	13.953	0.97%
2025-07-10	14.42	14.36	14.42	14.20	14.54	1,599,500	23,039,149	14.404	13.97	13.92	13.97	13.76	14.09	1,650,496	13.959	-0.83%
2025-07-09	14.54	14.50	14.54	14.50	15.00	2,843,500	41,840,395	14.714	14.09	14.05	14.09	14.05	14.54	2,934,157	14.260	-4.22%
2025-07-08	15.18	15.16	15.18	14.92	15.24	1,842,000	27,859,245	15.124	14.71	14.69	14.71	14.46	14.77	1,900,727	14.657	1.74%
2025-07-07	14.92	14.84	14.92	14.62	15.02	1,630,510	24,243,003	14.868	14.46	14.38	14.46	14.17	14.56	1,682,494	14.409	-0.13%
2025-07-04	14.94	14.88	14.94	14.38	15.04	1,961,760	29,172,426	14.871	14.48	14.42	14.48	13.94	14.58	2,024,305	14.411	3.18%
2025-07-03	14.48	14.46	14.48	14.32	14.84	2,127,000	30,894,929	14.525	14.03	14.01	14.03	13.88	14.38	2,194,814	14.076	-0.14%
2025-07-02	14.50	14.48	14.50	14.12	14.56	1,911,570	27,540,036	14.407	14.05	14.03	14.05	13.68	14.11	1,972,515	13.962	0.00%
2025-06-30	14.50	14.48	14.50	14.12	14.52	1,526,500	22,042,490	14.440	14.05	14.03	14.05	13.68	14.07	1,575,168	13.994	2.26%
2025-06-27	14.18	14.16	14.18	13.96	14.26	1,601,566	22,620,403	14.124	13.74	13.72	13.74	13.53	13.82	1,652,628	13.688	1.29%
2025-06-26	14.00	13.98	14.00	13.92	14.24	679,913	9,525,221	14.009	13.57	13.55	13.57	13.49	13.80	701,590	13.577	-0.85%
2025-06-25	14.12	14.10	14.12	13.90	14.20	1,123,026	15,774,917	14.047	13.68	13.66	13.68	13.47	13.76	1,158,831	13.613	0.14%
2025-06-24	14.10	14.08	14.10	13.82	14.10	2,199,500	30,549,480	13.889	13.66	13.64	13.66	13.39	13.66	2,269,625	13.460	2.17%
2025-06-23	13.80	13.78	13.80	13.58	14.00	1,446,597	19,817,347	13.699	13.37	13.35	13.37	13.16	13.57	1,492,718	13.276	-0.86%
2025-06-20	13.92	13.90	13.92	13.72	14.10	1,982,500	27,566,991	13.905	13.49	13.47	13.49	13.30	13.66	2,045,707	13.476	0.00%
2025-06-19	13.92	13.92	13.94	13.88	14.18	1,374,794	19,240,754	13.995	13.49	13.49	13.51	13.45	13.74	1,418,626	13.563	-0.85%
2025-06-18	14.04	14.00	14.04	13.96	14.26	1,919,070	27,062,430	14.102	13.61	13.57	13.61	13.53	13.82	1,980,254	13.666	-1.96%
2025-06-17	14.32	14.26	14.32	14.02	14.32	971,584	13,833,428	14.238	13.88	13.82	13.88	13.59	13.88	1,002,560	13.798	2.14%
2025-06-16	14.02	13.98	14.02	13.96	14.28	951,000	13,343,390	14.031	13.59	13.55	13.59	13.53	13.84	981,320	13.597	-0.99%
2025-06-13	14.16	14.10	14.16	14.04	14.50	1,257,000	17,785,575	14.149	13.72	13.66	13.72	13.61	14.05	1,297,076	13.712	-2.34%
2025-06-12	14.50	14.50	14.52	14.36	14.58	855,782	12,391,338	14.480	14.05	14.05	14.07	13.92	14.13	883,066	14.032	-0.55%
2025-06-11	14.58	14.56	14.58	14.12	14.58	1,570,349	22,692,434	14.451	14.13	14.11	14.13	13.68	14.13	1,620,415	14.004	3.26%
2025-06-10	14.12	14.10	14.12	13.94	14.18	643,000	9,074,970	14.113	13.68	13.66	13.68	13.51	13.74	663,500	13.677	0.14%
2025-06-09	14.10	14.04	14.10	13.84	14.38	2,961,107	41,431,107	13.992	13.66	13.61	13.66	13.41	13.94	3,055,514	13.559	-0.56%
2025-06-06	14.18	14.14	14.18	14.00	14.42	1,279,000	18,037,751	14.103	13.74	13.70	13.74	13.57	13.97	1,319,777	13.667	-1.66%
2025-06-05	14.42	14.34	14.42	14.22	14.58	1,910,938	27,424,899	14.352	13.97	13.90	13.97	13.78	14.13	1,971,863	13.908	-0.28%
2025-06-04	14.46	14.40	14.46	14.18	14.50	1,899,301	27,222,400	14.333	14.01	13.96	14.01	13.74	14.05	1,959,855	13.890	0.98%
2025-06-03	14.32	14.32	14.34	14.18	14.66	1,580,000	22,648,211	14.334	13.88	13.88	13.90	13.74	14.21	1,630,374	13.891	-0.14%
2025-06-02	14.34	14.32	14.34	13.90	14.50	2,754,500	39,434,084	14.316	13.90	13.88	13.90	13.47	14.05	2,842,320	13.874	2.43%
2025-05-30	14.00	14.00	14.04	13.94	14.62	3,169,845	44,574,034	14.062	13.57	13.57	13.61	13.51	14.17	3,270,907	13.627	-4.76%
2025-05-29	14.70	14.66	14.70	14.52	14.90	1,599,918	23,499,489	14.688	14.25	14.21	14.25	14.07	14.44	1,650,927	14.234	2.08%
2025-05-28	14.40	14.32	14.40	14.30	14.60	612,500	8,825,600	14.409	13.96	13.88	13.96	13.86	14.15	632,028	13.964	-0.69%
2025-05-27	14.50	14.46	14.50	14.38	14.56	319,170	4,618,631	14.471	14.05	14.01	14.05	13.94	14.11	329,346	14.024	-0.28%
2025-05-26	14.54	14.48	14.54	14.34	14.66	922,500	13,380,924	14.505	14.09	14.03	14.09	13.90	14.21	951,911	14.057	-0.95%
2025-05-23	14.68	14.64	14.68	14.50	14.82	812,225	11,863,685	14.606	14.23	14.19	14.23	14.05	14.36	838,121	14.155	0.27%
2025-05-22	14.64	14.62	14.64	14.48	14.96	1,352,085	19,757,424	14.613	14.19	14.17	14.19	14.03	14.50	1,395,193	14.161	-2.27%
2025-05-21	14.98	14.96	14.98	14.68	15.08	1,527,134	22,755,741	14.901	14.52	14.50	14.52	14.23	14.61	1,575,823	14.441	-0.40%
2025-05-20	15.04	15.02	15.04	14.94	15.66	1,817,640	27,567,994	15.167	14.58	14.56	14.58	14.48	15.18	1,875,591	14.698	-2.72%
2025-05-19	16.52	16.50	16.52	16.06	16.52	1,875,700	30,733,470	16.385	14.98	14.96	14.98	14.57	14.98	2,068,207	14.860	0.73%
2025-05-16	16.40	16.36	16.40	16.28	16.60	2,209,988	36,270,146	16.412	14.87	14.84	14.87	14.76	15.05	2,436,804	14.884	0.12%
2025-05-15	16.38	16.38	16.40	16.18	16.66	2,294,000	37,607,057	16.394	14.86	14.86	14.87	14.67	15.11	2,529,438	14.868	-0.97%
2025-05-14	16.54	16.52	16.54	16.44	16.74	2,259,907	37,493,779	16.591	15.00	14.98	15.00	14.91	15.18	2,491,846	15.047	0.24%
2025-05-13	16.50	16.48	16.50	16.44	16.88	3,079,650	51,091,277	16.590	14.96	14.95	14.96	14.91	15.31	3,395,722	15.046	-0.12%
2025-05-12	16.52	16.50	16.52	15.58	16.76	6,568,486	106,633,927	16.234	14.98	14.96	14.98	14.13	15.20	7,242,625	14.723	7.69%
2025-05-09	15.34	15.32	15.34	14.98	15.40	2,435,000	37,112,127	15.241	13.91	13.89	13.91	13.59	13.97	2,684,910	13.822	2.27%
2025-05-08	15.00	14.96	15.00	14.60	15.10	2,241,585	33,473,466	14.933	13.60	13.57	13.60	13.24	13.69	2,471,644	13.543	1.76%
2025-05-07	14.74	14.74	14.76	14.44	15.06	3,003,200	44,437,874	14.797	13.37	13.37	13.39	13.10	13.66	3,311,425	13.420	3.37%
2025-05-06	14.26	14.24	14.26	14.06	14.36	1,442,000	20,545,611	14.248	12.93	12.91	12.93	12.75	13.02	1,589,996	12.922	1.42%
2025-05-02	14.06	14.04	14.06	13.70	14.08	1,157,000	16,158,450	13.966	12.75	12.73	12.75	12.42	12.77	1,275,746	12.666	1.15%
2025-04-30	13.90	13.88	13.90	13.72	14.04	2,865,072	39,679,369	13.849	12.61	12.59	12.61	12.44	12.73	3,159,121	12.560	-1.00%
2025-04-29	14.04	14.04	14.06	13.90	14.26	1,477,500	20,671,855	13.991	12.73	12.73	12.75	12.61	12.93	1,629,139	12.689	0.00%
2025-04-28	14.04	14.00	14.04	13.88	14.16	935,409	13,121,687	14.028	12.73	12.70	12.73	12.59	12.84	1,031,412	12.722	1.30%
2025-04-25	13.86	13.84	13.86	13.74	14.12	1,975,663	27,529,099	13.934	12.57	12.55	12.57	12.46	12.81	2,178,430	12.637	-1.00%
2025-04-24	14.00	14.00	14.02	13.70	14.28	1,740,000	24,256,758	13.941	12.70	12.70	12.72	12.42	12.95	1,918,580	12.643	1.74%
2025-04-23	13.76	13.74	13.76	13.42	13.88	4,403,973	60,107,050	13.648	12.48	12.46	12.48	12.17	12.59	4,855,963	12.378	3.61%
2025-04-22	13.28	13.26	13.28	12.82	13.48	3,077,604	40,460,896	13.147	12.04	12.03	12.04	11.63	12.23	3,393,466	11.923	-1.34%
2025-04-17	13.46	13.46	13.48	13.14	13.50	3,315,086	44,537,059	13.435	12.21	12.21	12.23	11.92	12.24	3,655,321	12.184	-0.44%
2025-04-16	13.52	13.50	13.52	13.52	14.24	2,194,000	30,044,697	13.694	12.26	12.24	12.26	12.26	12.91	2,419,175	12.419	-5.06%
2025-04-15	14.24	14.18	14.24	14.12	14.58	2,541,000	36,346,672	14.304	12.91	12.86	12.91	12.81	13.22	2,801,789	12.973	1.14%
2025-04-14	14.08	14.06	14.08	14.00	14.42	2,089,340	29,587,082	14.161	12.77	12.75	12.77	12.70	13.08	2,303,774	12.843	-0.71%
2025-04-11	14.18	14.14	14.18	13.66	14.32	2,309,000	32,358,570	14.014	12.86	12.82	12.86	12.39	12.99	2,545,978	12.710	-0.14%
2025-04-10	14.20	14.20	14.22	14.18	15.58	4,450,315	65,499,962	14.718	12.88	12.88	12.90	12.86	14.13	4,907,061	13.348	5.03%
2025-04-09	13.52	13.50	13.52	13.00	13.78	3,246,654	43,430,704	13.377	12.26	12.24	12.26	11.79	12.50	3,579,866	12.132	-2.73%
2025-04-08	13.90	13.90	13.92	13.76	14.26	2,440,625	34,033,457	13.945	12.61	12.61	12.62	12.48	12.93	2,691,112	12.647	0.43%
2025-04-07	13.84	13.80	13.84	12.50	14.14	8,472,536	113,886,072	13.442	12.55	12.52	12.55	11.34	12.82	9,342,092	12.191	-8.10%
2025-04-03	15.06	15.06	15.08	14.60	17.00	10,278,000	155,004,837	15.081	13.66	13.66	13.68	13.24	15.42	11,332,855	13.677	-13.35%
2025-04-02	17.38	17.36	17.42	17.30	17.66	1,260,000	21,977,670	17.443	15.76	15.74	15.80	15.69	16.02	1,389,317	15.819	-1.70%
2025-04-01	17.68	17.62	17.68	17.32	17.68	938,500	16,465,685	17.545	16.03	15.98	16.03	15.71	16.03	1,034,820	15.912	2.08%
2025-03-31	17.32	17.32	17.38	17.02	17.42	1,778,500	30,590,944	17.200	15.71	15.71	15.76	15.44	15.80	1,961,032	15.599	0.12%
2025-03-28	17.30	17.30	17.34	17.30	17.60	774,028	13,432,022	17.353	15.69	15.69	15.73	15.69	15.96	853,468	15.738	-0.57%
2025-03-27	17.40	17.36	17.40	17.30	17.66	1,946,100	33,877,846	17.408	15.78	15.74	15.78	15.69	16.02	2,145,833	15.788	-0.23%
2025-03-26	17.44	17.40	17.44	17.26	17.86	1,838,000	31,932,953	17.374	15.82	15.78	15.82	15.65	16.20	2,026,638	15.757	-0.68%
2025-03-25	17.56	17.56	17.60	17.50	18.14	2,249,000	39,718,186	17.660	15.93	15.93	15.96	15.87	16.45	2,479,820	16.017	-2.55%
2025-03-24	18.02	18.00	18.02	17.74	19.14	4,221,968	76,604,911	18.144	16.34	16.32	16.34	16.09	17.36	4,655,278	16.455	-5.85%
2025-03-21	19.14	19.10	19.14	17.82	19.44	22,150,538	421,298,764	19.020	17.36	17.32	17.36	16.16	17.63	24,423,899	17.249	6.45%
2025-03-20	17.98	17.96	17.98	17.96	18.38	1,278,500	23,163,354	18.118	16.31	16.29	16.31	16.29	16.67	1,409,715	16.431	-1.10%
2025-03-19	18.18	18.14	18.18	17.76	18.24	2,469,000	44,725,770	18.115	16.49	16.45	16.49	16.11	16.54	2,722,399	16.429	1.79%
2025-03-18	17.86	17.82	17.86	17.50	17.94	1,649,500	29,260,562	17.739	16.20	16.16	16.20	15.87	16.27	1,818,792	16.088	1.13%
2025-03-17	17.66	17.64	17.66	17.56	18.08	1,257,747	22,302,812	17.732	16.02	16.00	16.02	15.93	16.40	1,386,832	16.082	-0.56%
2025-03-14	17.76	17.70	17.76	17.38	17.82	1,102,511	19,487,032	17.675	16.11	16.05	16.11	15.76	16.16	1,215,664	16.030	0.34%
2025-03-13	17.70	17.68	17.70	17.60	18.22	1,739,500	30,996,702	17.819	16.05	16.03	16.05	15.96	16.52	1,918,029	16.161	-3.38%
2025-03-12	18.32	18.32	18.34	17.60	18.68	1,993,240	36,531,957	18.328	16.61	16.61	16.63	15.96	16.94	2,197,811	16.622	0.77%
2025-03-11	18.18	18.10	18.18	17.50	18.32	2,311,500	41,860,871	18.110	16.49	16.42	16.49	15.87	16.61	2,548,735	16.424	-0.87%
2025-03-10	18.34	18.32	18.34	17.68	18.50	2,054,478	37,486,980	18.246	16.63	16.61	16.63	16.03	16.78	2,265,334	16.548	3.03%
2025-03-07	17.80	17.80	17.84	17.10	17.98	1,868,500	33,223,082	17.781	16.14	16.14	16.18	15.51	16.31	2,060,268	16.126	2.89%
2025-03-06	17.30	17.28	17.30	17.12	17.42	1,182,641	20,415,729	17.263	15.69	15.67	15.69	15.53	15.80	1,304,018	15.656	1.41%
2025-03-05	17.06	17.06	17.08	16.82	17.18	1,177,500	20,010,560	16.994	15.47	15.47	15.49	15.25	15.58	1,298,350	15.412	1.43%
2025-03-04	16.82	16.82	16.86	16.52	16.98	1,181,000	19,726,824	16.703	15.25	15.25	15.29	14.98	15.40	1,302,209	15.149	0.72%
2025-03-03	16.70	16.68	16.70	16.60	17.34	1,626,754	27,338,445	16.806	15.15	15.13	15.15	15.05	15.73	1,793,711	15.241	-3.24%
2025-02-28	17.26	17.26	17.38	17.06	17.44	1,537,858	26,587,730	17.289	15.65	15.65	15.76	15.47	15.82	1,695,692	15.680	0.00%
2025-02-27	17.26	17.22	17.26	16.62	17.40	1,426,960	24,348,731	17.063	15.65	15.62	15.65	15.07	15.78	1,573,412	15.475	4.23%
2025-02-26	16.56	16.56	16.58	16.52	16.86	1,309,264	21,782,831	16.637	15.02	15.02	15.04	14.98	15.29	1,443,637	15.089	-1.31%
2025-02-25	16.78	16.76	16.78	16.74	17.12	1,478,000	24,896,685	16.845	15.22	15.20	15.22	15.18	15.53	1,629,691	15.277	-1.76%
2025-02-24	17.08	17.04	17.10	16.86	17.24	1,106,918	18,852,125	17.031	15.49	15.45	15.51	15.29	15.64	1,220,524	15.446	-0.47%
2025-02-21	17.16	17.16	17.18	17.06	17.30	560,500	9,605,519	17.137	15.56	15.56	15.58	15.47	15.69	618,025	15.542	0.59%
2025-02-20	17.06	17.06	17.08	17.06	17.36	513,100	8,813,030	17.176	15.47	15.47	15.49	15.47	15.74	565,761	15.577	-0.81%
2025-02-19	17.20	17.20	17.22	17.02	17.28	1,544,402	26,455,450	17.130	15.60	15.60	15.62	15.44	15.67	1,702,908	15.535	-0.35%
2025-02-18	17.26	17.24	17.26	17.14	17.46	1,178,000	20,316,863	17.247	15.65	15.64	15.65	15.54	15.83	1,298,901	15.642	-1.15%
2025-02-17	17.46	17.44	17.46	17.30	17.94	1,073,353	18,688,742	17.412	15.83	15.82	15.83	15.69	16.27	1,183,514	15.791	-1.80%
2025-02-14	17.78	17.66	17.78	17.40	17.90	687,353	12,135,598	17.656	16.13	16.02	16.13	15.78	16.23	757,898	16.012	1.14%
2025-02-13	17.58	17.48	17.58	17.48	18.02	1,728,219	30,808,448	17.827	15.94	15.85	15.94	15.85	16.34	1,905,590	16.167	-1.46%
2025-02-12	17.84	17.76	17.84	17.16	17.96	3,169,500	56,163,024	17.720	16.18	16.11	16.18	15.56	16.29	3,494,793	16.070	4.33%
2025-02-11	17.10	17.06	17.10	16.98	17.46	694,500	11,896,120	17.129	15.51	15.47	15.51	15.40	15.83	765,778	15.535	-0.58%
2025-02-10	17.20	17.10	17.20	16.80	17.36	1,587,500	27,037,940	17.032	15.60	15.51	15.60	15.24	15.74	1,750,429	15.446	0.70%
2025-02-07	17.08	17.04	17.08	16.90	17.78	2,396,500	41,174,645	17.181	15.49	15.45	15.49	15.33	16.13	2,642,458	15.582	-3.61%
2025-02-06	17.72	17.66	17.72	17.52	17.86	1,068,000	18,874,748	17.673	16.07	16.02	16.07	15.89	16.20	1,177,611	16.028	-0.56%
2025-02-05	17.82	17.74	17.82	17.52	18.16	1,277,000	22,713,614	17.787	16.16	16.09	16.16	15.89	16.47	1,408,061	16.131	0.34%
2025-02-04	17.76	17.70	17.76	17.54	17.94	500,148	8,879,027	17.753	16.11	16.05	16.11	15.91	16.27	551,479	16.100	-1.66%
2025-02-03	18.06	17.98	18.06	17.52	18.06	1,070,923	19,105,749	17.840	16.38	16.31	16.38	15.89	16.38	1,180,834	16.180	2.50%
2025-01-28	17.62	17.62	17.66	17.46	17.80	171,979	3,025,482	17.592	15.98	15.98	16.02	15.83	16.14	189,630	15.955	-1.01%
2025-01-27	17.80	17.68	17.80	17.38	17.84	316,500	5,619,480	17.755	16.14	16.03	16.14	15.76	16.18	348,983	16.102	1.37%
2025-01-24	17.56	17.56	17.64	17.30	18.00	523,000	9,231,710	17.651	15.93	15.93	16.00	15.69	16.32	576,677	16.008	-2.55%
2025-01-23	18.02	17.96	18.02	17.30	18.04	1,493,500	26,584,240	17.800	16.34	16.29	16.34	15.69	16.36	1,646,781	16.143	3.09%
2025-01-22	17.48	17.46	17.48	17.30	17.90	2,078,842	36,316,573	17.470	15.85	15.83	15.85	15.69	16.23	2,292,198	15.844	-2.13%
2025-01-21	17.86	17.74	17.86	17.14	17.86	1,298,300	22,935,180	17.666	16.20	16.09	16.20	15.54	16.20	1,431,548	16.021	2.17%
2025-01-20	17.48	17.42	17.48	17.42	18.00	639,500	11,291,264	17.656	15.85	15.80	15.85	15.80	16.32	705,133	16.013	-2.89%
2025-01-17	18.00	17.94	18.00	17.50	18.28	2,928,663	52,638,365	17.974	16.32	16.27	16.32	15.87	16.58	3,229,238	16.301	1.69%
2025-01-16	17.70	17.64	17.70	17.42	17.80	1,862,057	32,933,423	17.687	16.05	16.00	16.05	15.80	16.14	2,053,164	16.040	1.61%
2025-01-15	17.42	17.34	17.42	17.12	17.42	888,500	15,406,634	17.340	15.80	15.73	15.80	15.53	15.80	979,689	15.726	0.00%
2025-01-14	17.42	17.40	17.44	16.96	17.50	1,930,395	33,458,683	17.333	15.80	15.78	15.82	15.38	15.87	2,128,516	15.719	0.00%
2025-01-13	17.42	17.36	17.42	17.20	17.58	1,644,500	28,567,665	17.372	15.80	15.74	15.80	15.60	15.94	1,813,279	15.755	1.16%
2025-01-10	17.22	17.20	17.22	16.54	17.40	3,982,171	68,189,618	17.124	15.62	15.60	15.62	15.00	15.78	4,390,870	15.530	3.49%
2025-01-09	16.64	16.60	16.64	16.38	16.90	1,326,936	22,145,391	16.689	15.09	15.05	15.09	14.86	15.33	1,463,122	15.136	0.12%
2025-01-08	16.62	16.62	16.64	16.26	16.68	2,538,826	41,810,504	16.468	15.07	15.07	15.09	14.75	15.13	2,799,392	14.936	2.59%
2025-01-07	16.20	16.20	16.22	15.96	16.28	1,394,000	22,489,365	16.133	14.69	14.69	14.71	14.47	14.76	1,537,069	14.631	0.75%
2025-01-06	16.08	16.00	16.08	15.90	16.10	974,500	15,587,260	15.995	14.58	14.51	14.58	14.42	14.60	1,074,515	14.506	1.39%
2025-01-03	15.86	15.82	15.86	15.72	16.26	1,459,500	23,255,845	15.934	14.38	14.35	14.38	14.26	14.75	1,609,292	14.451	-1.98%
2025-01-02	16.18	16.12	16.18	15.82	16.32	829,000	13,292,395	16.034	14.67	14.62	14.67	14.35	14.80	914,082	14.542	-0.86%
2024-12-31	16.32	16.32	16.34	16.04	16.46	781,000	12,760,820	16.339	14.80	14.80	14.82	14.55	14.93	861,156	14.818	0.12%
2024-12-30	16.30	16.28	16.30	15.90	16.36	1,982,074	32,029,944	16.160	14.78	14.76	14.78	14.42	14.84	2,185,499	14.656	2.64%
2024-12-27	15.88	15.84	15.88	15.56	15.92	743,500	11,733,987	15.782	14.40	14.37	14.40	14.11	14.44	819,807	14.313	0.51%
2024-12-24	15.80	15.80	15.88	15.70	16.00	862,500	13,723,470	15.911	14.33	14.33	14.40	14.24	14.51	951,020	14.430	-1.00%
2024-12-23	15.96	15.90	15.98	15.32	16.00	3,318,650	52,197,981	15.729	14.47	14.42	14.49	13.89	14.51	3,659,251	14.265	-0.87%
2024-12-20	16.10	16.08	16.10	15.10	16.10	6,626,500	104,149,537	15.717	14.60	14.58	14.60	13.69	14.60	7,306,593	14.254	6.62%
2024-12-19	15.10	15.08	15.10	14.84	15.30	2,340,400	35,337,688	15.099	13.69	13.68	13.69	13.46	13.88	2,580,601	13.694	0.53%
2024-12-18	15.02	14.96	15.02	14.34	15.08	2,958,000	44,192,955	14.940	13.62	13.57	13.62	13.01	13.68	3,261,586	13.550	4.74%
2024-12-17	14.34	14.32	14.34	14.32	14.90	1,142,000	16,530,271	14.475	13.01	12.99	13.01	12.99	13.51	1,259,206	13.128	-2.45%
2024-12-16	14.70	14.68	14.70	14.68	14.98	572,934	8,447,541	14.744	13.33	13.31	13.33	13.31	13.59	631,736	13.372	0.27%
2024-12-13	14.66	14.64	14.66	14.58	14.80	321,000	4,707,472	14.665	13.30	13.28	13.30	13.22	13.42	353,945	13.300	-0.14%
2024-12-12	14.68	14.66	14.68	14.54	14.90	259,500	3,826,410	14.745	13.31	13.30	13.31	13.19	13.51	286,133	13.373	0.55%
2024-12-11	14.60	14.60	14.62	14.52	14.84	853,000	12,502,627	14.657	13.24	13.24	13.26	13.17	13.46	940,545	13.293	-1.75%
2024-12-10	14.86	14.82	14.86	14.54	15.06	1,141,000	16,818,900	14.740	13.48	13.44	13.48	13.19	13.66	1,258,103	13.368	0.41%
2024-12-09	14.80	14.80	14.82	14.72	15.20	2,441,000	36,585,175	14.988	13.42	13.42	13.44	13.35	13.79	2,691,525	13.593	-1.46%
2024-12-06	15.02	15.02	15.04	14.78	15.10	1,417,000	21,283,525	15.020	13.62	13.62	13.64	13.40	13.69	1,562,430	13.622	1.21%
2024-12-05	14.84	14.82	14.84	14.24	14.84	1,248,600	18,232,162	14.602	13.46	13.44	13.46	12.91	13.46	1,376,747	13.243	3.49%
2024-12-04	14.34	14.30	14.34	14.12	14.40	708,500	10,144,350	14.318	13.01	12.97	13.01	12.81	13.06	781,215	12.985	-0.42%
2024-12-03	14.40	14.32	14.40	13.84	14.46	1,292,483	18,298,131	14.157	13.06	12.99	13.06	12.55	13.11	1,425,133	12.840	2.71%
2024-12-02	14.02	13.94	14.04	13.82	14.30	867,500	12,112,764	13.963	12.72	12.64	12.73	12.53	12.97	956,534	12.663	-1.41%
2024-11-29	14.22	14.18	14.22	13.86	14.32	1,296,525	18,313,839	14.125	12.90	12.86	12.90	12.57	12.99	1,429,590	12.811	0.85%
2024-11-28	14.10	14.00	14.10	13.82	14.14	762,950	10,646,827	13.955	12.79	12.70	12.79	12.53	12.82	841,253	12.656	1.73%
2024-11-27	13.86	13.86	13.90	13.64	13.92	1,023,291	14,123,911	13.802	12.57	12.57	12.61	12.37	12.62	1,128,314	12.518	-0.14%
2024-11-26	13.88	13.84	13.88	13.84	14.20	556,163	7,762,499	13.957	12.59	12.55	12.59	12.55	12.88	613,243	12.658	-1.84%
2024-11-25	14.14	14.08	14.14	13.88	14.30	1,906,000	26,910,379	14.119	12.82	12.77	12.82	12.59	12.97	2,101,617	12.805	3.36%
2024-11-22	13.68	13.66	13.68	13.40	13.92	1,116,500	15,276,450	13.682	12.41	12.39	12.41	12.15	12.62	1,231,089	12.409	-1.30%
2024-11-21	13.86	13.86	13.88	13.78	14.32	3,268,000	45,926,183	14.053	12.57	12.57	12.59	12.50	12.99	3,603,402	12.745	-0.29%
2024-11-20	13.90	13.88	13.90	13.40	14.20	1,496,500	20,838,176	13.925	12.61	12.59	12.61	12.15	12.88	1,650,089	12.629	2.96%
2024-11-19	13.50	13.48	13.50	13.40	13.70	830,888	11,257,331	13.549	12.24	12.23	12.24	12.15	12.42	916,164	12.287	0.90%
2024-11-18	13.38	13.38	13.42	13.20	13.58	1,165,000	15,652,365	13.436	12.13	12.13	12.17	11.97	12.32	1,284,567	12.185	0.15%
2024-11-15	13.36	13.36	13.38	13.28	13.72	2,811,000	37,783,743	13.441	12.12	12.12	12.13	12.04	12.44	3,099,499	12.190	-2.62%
2024-11-14	13.72	13.72	13.74	13.58	14.46	1,775,500	24,606,976	13.859	12.44	12.44	12.46	12.32	13.11	1,957,724	12.569	-4.85%
2024-11-13	14.42	14.38	14.42	14.32	14.60	2,350,500	33,931,192	14.436	13.08	13.04	13.08	12.99	13.24	2,591,737	13.092	-2.30%
2024-11-12	14.76	14.64	14.76	14.64	15.10	1,338,500	19,886,618	14.857	13.39	13.28	13.39	13.28	13.69	1,475,873	13.474	-0.27%
2024-11-11	14.80	14.78	14.80	14.32	14.88	1,362,000	20,102,595	14.760	13.42	13.40	13.42	12.99	13.49	1,501,785	13.386	3.35%
2024-11-08	14.32	14.30	14.32	14.30	14.80	767,000	11,101,095	14.473	12.99	12.97	12.99	12.97	13.42	845,719	13.126	0.14%
2024-11-07	14.30	14.30	14.36	14.08	14.36	745,000	10,599,869	14.228	12.97	12.97	13.02	12.77	13.02	821,461	12.904	-0.28%
2024-11-06	14.34	14.32	14.34	14.18	14.58	1,056,800	15,123,531	14.311	13.01	12.99	13.01	12.86	13.22	1,165,262	12.979	-1.10%
2024-11-05	14.50	14.48	14.50	14.34	14.66	913,260	13,226,305	14.483	13.15	13.13	13.15	13.01	13.30	1,006,990	13.134	0.00%
2024-11-04	14.50	14.48	14.50	14.28	14.60	688,000	9,928,090	14.430	13.15	13.13	13.15	12.95	13.24	758,611	13.087	0.97%
2024-11-01	14.36	14.34	14.36	14.30	15.44	1,689,767	24,649,943	14.588	13.02	13.01	13.02	12.97	14.00	1,863,192	13.230	-1.51%
2024-10-31	14.58	14.56	14.58	14.44	14.70	1,027,115	14,908,557	14.515	13.22	13.20	13.22	13.10	13.33	1,132,530	13.164	-1.09%
2024-10-30	14.74	14.72	14.74	14.50	15.04	2,863,000	42,232,567	14.751	13.37	13.35	13.37	13.15	13.64	3,156,836	13.378	-1.73%
2024-10-29	15.00	14.96	15.00	14.88	15.20	1,030,000	15,517,295	15.065	13.60	13.57	13.60	13.49	13.79	1,135,711	13.663	-1.19%
2024-10-28	15.18	15.16	15.18	15.04	15.26	1,791,500	27,193,651	15.179	13.77	13.75	13.77	13.64	13.84	1,975,366	13.766	0.00%
2024-10-25	15.18	15.10	15.20	14.82	15.18	792,500	11,971,945	15.107	13.77	13.69	13.79	13.44	13.77	873,836	13.700	0.53%
2024-10-24	15.10	15.10	15.14	15.10	15.48	692,000	10,524,894	15.209	13.69	13.69	13.73	13.69	14.04	763,022	13.794	-2.45%
2024-10-23	15.48	15.44	15.48	15.14	15.50	963,500	14,810,677	15.372	14.04	14.00	14.04	13.73	14.06	1,062,386	13.941	2.25%
2024-10-22	15.14	15.14	15.16	14.92	15.28	519,000	7,856,964	15.139	13.73	13.73	13.75	13.53	13.86	572,266	13.730	0.26%
2024-10-21	15.10	15.08	15.10	15.02	15.30	1,182,194	17,878,537	15.123	13.69	13.68	13.69	13.62	13.88	1,303,525	13.716	-0.53%
2024-10-18	15.18	15.18	15.20	14.98	15.36	1,079,500	16,364,540	15.159	13.77	13.77	13.79	13.59	13.93	1,190,292	13.748	-1.43%
2024-10-17	15.40	15.40	15.42	15.36	15.76	1,280,500	19,952,556	15.582	13.97	13.97	13.98	13.93	14.29	1,411,921	14.131	-0.90%
2024-10-16	15.54	15.48	15.54	15.06	15.66	2,006,500	30,976,734	15.438	14.09	14.04	14.09	13.66	14.20	2,212,432	14.001	-0.13%
2024-10-15	15.56	15.46	15.56	15.32	15.78	3,006,500	46,972,550	15.624	14.11	14.02	14.11	13.89	14.31	3,315,064	14.169	-0.13%
2024-10-14	15.58	15.50	15.58	14.76	15.60	2,887,000	44,627,185	15.458	14.13	14.06	14.13	13.39	14.15	3,183,299	14.019	4.56%
2024-10-10	14.90	14.80	14.90	14.58	15.58	6,516,238	98,659,122	15.141	13.51	13.42	13.51	13.22	14.13	7,185,014	13.731	3.19%
2024-10-09	14.44	14.32	14.44	14.02	14.56	785,000	11,210,410	14.281	13.10	12.99	13.10	12.72	13.20	865,566	12.952	1.55%
2024-10-08	14.22	14.18	14.22	13.90	14.80	1,738,600	24,886,812	14.314	12.90	12.86	12.90	12.61	13.42	1,917,037	12.982	-3.79%
2024-10-07	14.78	14.72	14.78	14.50	15.06	1,190,000	17,513,051	14.717	13.40	13.35	13.40	13.15	13.66	1,312,132	13.347	3.36%
2024-10-04	14.30	14.28	14.30	14.00	14.50	2,162,500	30,870,915	14.276	12.97	12.95	12.97	12.70	13.15	2,384,442	12.947	-0.97%
2024-10-03	14.44	14.42	14.44	14.40	15.06	2,688,500	39,089,334	14.539	13.10	13.08	13.10	13.06	13.66	2,964,427	13.186	-2.30%
2024-10-02	14.78	14.76	14.78	14.54	15.08	2,766,500	40,788,726	14.744	13.40	13.39	13.40	13.19	13.68	3,050,432	13.371	0.68%
2024-09-30	14.68	14.68	14.70	14.50	15.42	2,356,495	35,061,830	14.879	13.31	13.31	13.33	13.15	13.98	2,598,347	13.494	0.55%
2024-09-27	14.60	14.58	14.60	14.34	14.90	3,098,000	45,205,415	14.592	13.24	13.22	13.24	13.01	13.51	3,415,955	13.234	-2.01%
2024-09-26	14.90	14.82	14.90	14.52	14.90	915,500	13,525,230	14.774	13.51	13.44	13.51	13.17	13.51	1,009,460	13.398	0.81%
2024-09-25	14.78	14.68	14.78	14.68	15.16	686,000	10,180,395	14.840	13.40	13.31	13.40	13.31	13.75	756,406	13.459	-2.25%
2024-09-24	15.12	15.06	15.12	14.96	15.22	770,000	11,645,027	15.123	13.71	13.66	13.71	13.57	13.80	849,027	13.716	-0.53%
2024-09-23	15.20	15.18	15.20	15.08	15.30	1,242,500	18,901,410	15.212	13.79	13.77	13.79	13.68	13.88	1,370,021	13.796	-0.65%
2024-09-20	15.30	15.22	15.30	15.12	15.30	2,054,530	31,302,002	15.236	13.88	13.80	13.88	13.71	13.88	2,265,391	13.817	0.13%
2024-09-19	15.28	15.24	15.28	14.68	15.42	3,667,319	55,665,222	15.179	13.86	13.82	13.86	13.31	13.98	4,043,704	13.766	3.95%
2024-09-17	14.70	14.70	14.74	14.46	14.76	569,383	8,363,089	14.688	13.33	13.33	13.37	13.11	13.39	627,820	13.321	0.27%
2024-09-16	14.66	14.60	14.66	14.48	14.66	366,000	5,334,812	14.576	13.30	13.24	13.30	13.13	13.30	403,563	13.219	1.10%
2024-09-13	14.50	14.44	14.50	14.20	14.74	804,500	11,699,304	14.542	13.15	13.10	13.15	12.88	13.37	887,068	13.189	2.26%
2024-09-12	14.18	14.14	14.18	14.08	14.64	843,000	11,997,980	14.232	12.86	12.82	12.86	12.77	13.28	929,519	12.908	-3.14%
2024-09-11	14.64	14.50	14.64	14.52	14.92	764,000	11,195,979	14.654	13.28	13.15	13.28	13.17	13.53	842,411	13.290	-0.68%
2024-09-10	14.74	14.74	14.80	14.44	14.90	889,000	13,115,520	14.753	13.37	13.37	13.42	13.10	13.51	980,240	13.380	2.65%
2024-09-09	14.36	14.28	14.36	14.22	14.68	545,160	7,837,421	14.376	13.02	12.95	13.02	12.90	13.31	601,111	13.038	-2.71%
2024-09-05	14.76	14.66	14.76	14.44	14.88	570,500	8,408,830	14.739	13.39	13.30	13.39	13.10	13.49	629,052	13.367	2.50%
2024-09-04	14.40	14.40	14.42	14.20	14.80	731,500	10,613,470	14.509	13.06	13.06	13.08	12.88	13.42	806,576	13.159	1.34%
2024-09-03	14.86	14.80	14.90	14.54	15.00	990,000	14,615,504	14.763	12.89	12.84	12.92	12.61	13.01	1,141,539	12.803	1.23%
2024-09-02	14.68	14.60	14.68	14.50	14.76	460,500	6,742,105	14.641	12.73	12.66	12.73	12.58	12.80	530,988	12.697	-0.68%
2024-08-30	14.78	14.66	14.78	14.42	14.78	1,102,056	16,212,958	14.712	12.82	12.71	12.82	12.51	12.82	1,270,747	12.759	0.41%
2024-08-29	14.72	14.72	14.76	14.56	14.80	1,179,500	17,356,930	14.715	12.77	12.77	12.80	12.63	12.84	1,360,045	12.762	0.14%
2024-08-28	14.70	14.70	14.72	14.60	15.10	580,500	8,571,986	14.767	12.75	12.75	12.77	12.66	13.10	669,357	12.806	-1.74%
2024-08-27	14.96	14.88	14.96	14.44	14.98	1,241,500	18,352,114	14.782	12.97	12.90	12.97	12.52	12.99	1,431,536	12.820	1.91%
2024-08-26	14.68	14.60	14.68	14.50	14.98	910,690	13,422,663	14.739	12.73	12.66	12.73	12.58	12.99	1,050,089	12.782	-0.27%
2024-08-23	14.72	14.72	14.74	14.04	15.12	2,194,000	32,180,449	14.667	12.77	12.77	12.78	12.18	13.11	2,529,834	12.720	10.34%
2024-08-22	13.34	13.34	13.36	13.20	13.62	620,000	8,316,932	13.414	11.57	11.57	11.59	11.45	11.81	714,903	11.634	-0.74%
2024-08-21	13.44	13.44	13.46	13.36	13.64	85,000	1,141,127	13.425	11.66	11.66	11.67	11.59	11.83	98,011	11.643	-0.59%
2024-08-20	13.52	13.48	13.52	13.40	13.68	109,964	1,487,269	13.525	11.73	11.69	11.73	11.62	11.86	126,796	11.730	0.00%
2024-08-19	13.52	13.52	13.56	13.30	13.88	291,500	3,949,776	13.550	11.73	11.73	11.76	11.53	12.04	336,120	11.751	-2.59%
2024-08-16	13.88	13.78	13.88	13.72	13.96	316,500	4,377,645	13.831	12.04	11.95	12.04	11.90	12.11	364,946	11.995	1.61%
2024-08-15	13.66	13.64	13.66	13.50	13.78	523,780	7,156,062	13.662	11.85	11.83	11.85	11.71	11.95	603,955	11.849	0.59%
2024-08-14	13.58	13.52	13.58	13.28	13.78	472,500	6,395,770	13.536	11.78	11.73	11.78	11.52	11.95	544,825	11.739	2.57%
2024-08-13	13.24	13.22	13.24	12.88	13.40	737,500	9,742,696	13.210	11.48	11.47	11.48	11.17	11.62	850,389	11.457	2.32%
2024-08-12	12.94	12.80	12.94	12.70	12.96	186,500	2,400,777	12.873	11.22	11.10	11.22	11.01	11.24	215,047	11.164	1.09%
2024-08-09	12.80	12.80	12.82	12.66	13.62	556,500	7,129,629	12.812	11.10	11.10	11.12	10.98	11.81	641,683	11.111	-3.47%
2024-08-08	13.26	13.26	13.30	12.70	13.26	647,000	8,390,120	12.968	11.50	11.50	11.53	11.01	11.50	746,036	11.246	2.16%
2024-08-07	12.98	12.88	12.98	12.78	13.00	387,500	4,990,590	12.879	11.26	11.17	11.26	11.08	11.27	446,814	11.169	1.56%
2024-08-06	12.78	12.66	12.80	12.46	12.90	665,500	8,431,309	12.669	11.08	10.98	11.10	10.81	11.19	767,368	10.987	2.57%
2024-08-05	12.46	12.36	12.46	12.14	12.82	1,616,378	20,133,496	12.456	10.81	10.72	10.81	10.53	11.12	1,863,796	10.802	-2.66%
2024-08-02	12.80	12.80	12.82	12.56	12.92	602,000	7,655,939	12.718	11.10	11.10	11.12	10.89	11.20	694,148	11.029	-0.62%
2024-08-01	12.88	12.86	12.88	12.88	13.26	1,467,500	19,183,940	13.073	11.17	11.15	11.17	11.17	11.50	1,692,129	11.337	-1.08%
2024-07-31	13.02	13.00	13.02	12.58	13.22	1,325,537	17,273,475	13.031	11.29	11.27	11.29	10.91	11.47	1,528,436	11.301	3.66%
2024-07-30	12.56	12.46	12.56	12.42	13.14	612,000	7,693,015	12.570	10.89	10.81	10.89	10.77	11.40	705,678	10.902	-1.87%
2024-07-29	12.80	12.80	12.82	12.32	13.08	1,006,500	12,926,310	12.843	11.10	11.10	11.12	10.68	11.34	1,160,564	11.138	3.73%
2024-07-26	12.34	12.34	12.36	12.22	12.52	1,200,000	14,802,700	12.336	10.70	10.70	10.72	10.60	10.86	1,383,683	10.698	-2.53%
2024-07-25	12.66	12.48	12.66	12.12	12.66	1,582,000	19,658,900	12.427	10.98	10.82	10.98	10.51	10.98	1,824,156	10.777	2.59%
2024-07-24	12.34	12.34	12.36	12.18	12.94	2,248,000	28,012,217	12.461	10.70	10.70	10.72	10.56	11.22	2,592,100	10.807	-3.59%
2024-07-23	12.80	12.80	12.84	12.64	13.20	1,651,500	21,230,980	12.856	11.10	11.10	11.14	10.96	11.45	1,904,294	11.149	-0.78%
2024-07-22	12.90	12.90	12.92	12.54	13.20	3,192,899	41,137,473	12.884	11.19	11.19	11.20	10.88	11.45	3,681,634	11.174	2.87%
2024-07-19	12.54	12.54	12.58	12.32	14.16	4,928,825	63,546,387	12.893	10.88	10.88	10.91	10.68	12.28	5,683,277	11.181	-9.13%
2024-07-18	13.80	13.80	13.84	13.02	13.96	1,670,500	22,787,392	13.641	11.97	11.97	12.00	11.29	12.11	1,926,202	11.830	2.68%
2024-07-17	13.44	13.38	13.44	13.18	13.70	1,142,500	15,323,989	13.413	11.66	11.60	11.66	11.43	11.88	1,317,382	11.632	-3.03%
2024-07-16	13.86	13.86	13.88	13.50	14.20	2,729,199	37,795,477	13.849	12.02	12.02	12.04	11.71	12.31	3,146,956	12.010	-2.39%
2024-07-15	14.20	14.20	14.22	13.84	15.10	3,441,700	48,815,180	14.183	12.31	12.31	12.33	12.00	13.10	3,968,519	12.301	-6.21%
2024-07-12	15.14	15.00	15.14	14.60	15.20	982,000	14,668,272	14.937	13.13	13.01	13.13	12.66	13.18	1,132,314	12.954	0.26%
2024-07-11	15.10	15.08	15.10	14.96	15.44	990,500	15,029,463	15.174	13.10	13.08	13.10	12.97	13.39	1,142,115	13.159	0.13%
2024-07-10	15.08	15.08	15.14	14.62	15.22	776,000	11,733,847	15.121	13.08	13.08	13.13	12.68	13.20	894,782	13.114	1.34%
2024-07-09	14.88	14.88	14.90	14.84	15.50	1,118,500	16,903,697	15.113	12.90	12.90	12.92	12.87	13.44	1,289,708	13.107	-0.27%
2024-07-08	14.92	14.86	14.92	14.62	14.96	352,500	5,236,208	14.854	12.94	12.89	12.94	12.68	12.97	406,457	12.883	0.13%
2024-07-05	14.90	14.86	14.90	14.84	15.58	1,659,500	24,985,193	15.056	12.92	12.89	12.92	12.87	13.51	1,913,519	13.057	-1.97%
2024-07-04	15.20	15.18	15.20	14.84	15.26	1,063,500	16,027,169	15.070	13.18	13.16	13.18	12.87	13.23	1,226,289	13.070	1.74%
2024-07-03	14.94	14.92	14.94	14.86	15.10	1,409,999	21,122,159	14.980	12.96	12.94	12.96	12.89	13.10	1,625,827	12.992	-1.45%
2024-07-02	15.16	15.14	15.16	15.06	15.60	1,569,700	23,867,827	15.205	13.15	13.13	13.15	13.06	13.53	1,809,973	13.187	-4.29%
2024-06-28	15.84	15.78	15.84	15.60	16.08	1,602,961	25,375,776	15.831	13.74	13.69	13.74	13.53	13.95	1,848,325	13.729	-0.63%
2024-06-27	15.94	15.86	15.94	15.62	15.96	1,544,685	24,360,605	15.771	13.82	13.75	13.82	13.55	13.84	1,781,129	13.677	0.63%
2024-06-26	15.84	15.72	15.84	15.30	15.88	1,319,500	20,721,814	15.704	13.74	13.63	13.74	13.27	13.77	1,521,475	13.620	0.38%
2024-06-25	15.78	15.66	15.78	15.02	15.78	2,248,000	34,829,400	15.494	13.69	13.58	13.69	13.03	13.69	2,592,100	13.437	5.06%
2024-06-24	15.02	14.96	15.02	14.12	15.02	3,058,338	45,447,093	14.860	13.03	12.97	13.03	12.25	13.03	3,526,476	12.887	6.52%
2024-06-21	14.10	14.10	14.12	13.92	14.12	6,471,000	91,139,632	14.084	12.23	12.23	12.25	12.07	12.25	7,461,512	12.215	0.71%
2024-06-20	14.00	14.00	14.08	14.00	14.20	741,500	10,428,562	14.064	12.14	12.14	12.21	12.14	12.31	855,001	12.197	-0.71%
2024-06-19	14.10	14.10	14.12	13.90	14.12	354,500	4,969,350	14.018	12.23	12.23	12.25	12.05	12.25	408,763	12.157	0.14%
2024-06-18	14.08	14.00	14.08	13.88	14.20	944,000	13,281,336	14.069	12.21	12.14	12.21	12.04	12.31	1,088,497	12.202	1.15%
2024-06-17	13.92	13.92	14.00	13.88	14.22	414,500	5,802,025	13.998	12.07	12.07	12.14	12.04	12.33	477,947	12.139	-1.97%
2024-06-14	14.20	14.16	14.22	14.00	14.32	571,000	8,089,373	14.167	12.31	12.28	12.33	12.14	12.42	658,403	12.286	0.57%
2024-06-13	14.12	14.02	14.12	14.02	14.26	290,000	4,090,986	14.107	12.25	12.16	12.25	12.16	12.37	334,390	12.234	-0.28%
2024-06-12	14.16	14.10	14.16	14.02	14.24	438,500	6,203,910	14.148	12.28	12.23	12.28	12.16	12.35	505,621	12.270	0.71%
2024-06-11	14.06	14.06	14.10	13.92	14.46	1,303,200	18,340,429	14.073	12.19	12.19	12.23	12.07	12.54	1,502,680	12.205	-2.50%
2024-06-07	14.42	14.42	14.50	14.42	14.66	961,000	13,937,068	14.503	12.51	12.51	12.58	12.51	12.71	1,108,100	12.577	-1.23%
2024-06-06	14.60	14.48	14.60	14.36	14.62	1,015,706	14,721,054	14.493	12.66	12.56	12.66	12.45	12.68	1,171,179	12.569	0.41%
2024-06-05	14.54	14.50	14.54	14.44	14.84	1,054,099	15,356,390	14.568	12.61	12.58	12.61	12.52	12.87	1,215,449	12.634	-1.09%
2024-06-04	14.70	14.70	14.76	14.54	14.82	870,500	12,807,018	14.712	12.75	12.75	12.80	12.61	12.85	1,003,747	12.759	-0.81%
2024-06-03	14.82	14.82	14.84	14.60	14.88	745,500	10,985,874	14.736	12.85	12.85	12.87	12.66	12.90	859,613	12.780	-0.13%
2024-05-31	14.84	14.82	14.84	14.40	14.86	2,206,028	32,549,207	14.755	12.87	12.85	12.87	12.49	12.89	2,543,703	12.796	3.49%
2024-05-30	14.34	14.28	14.34	14.14	14.38	498,500	7,126,270	14.295	12.44	12.38	12.44	12.26	12.47	574,805	12.398	0.28%
2024-05-29	14.30	14.22	14.30	14.22	14.50	1,189,500	17,252,378	14.504	12.40	12.33	12.40	12.33	12.58	1,371,576	12.579	-2.05%
2024-05-28	14.60	14.60	14.72	14.58	14.90	604,000	8,878,806	14.700	12.66	12.66	12.77	12.64	12.92	696,454	12.749	-1.35%
2024-05-27	14.80	14.80	14.82	13.84	14.82	1,637,281	23,691,093	14.470	12.84	12.84	12.85	12.00	12.85	1,887,899	12.549	6.63%
2024-05-24	13.88	13.88	13.90	13.76	13.98	704,000	9,754,610	13.856	12.04	12.04	12.05	11.93	12.12	811,761	12.017	-0.43%
2024-05-23	13.94	13.88	13.94	13.54	14.00	1,640,500	22,735,826	13.859	12.09	12.04	12.09	11.74	12.14	1,891,610	12.019	2.20%
2024-05-22	13.64	13.60	13.64	13.60	13.90	877,500	11,994,970	13.669	11.83	11.79	11.83	11.79	12.05	1,011,818	11.855	-0.73%
2024-05-21	13.74	13.70	13.74	13.72	13.90	495,500	6,828,314	13.781	11.92	11.88	11.92	11.90	12.05	571,346	11.951	-1.15%
2024-05-20	13.90	13.84	13.90	13.80	14.10	1,011,000	14,053,197	13.900	12.05	12.00	12.05	11.97	12.23	1,165,753	12.055	-0.71%
2024-05-17	14.00	13.96	14.00	13.82	14.14	587,500	8,216,740	13.986	12.14	12.11	12.14	11.99	12.26	677,428	12.129	0.57%
2024-05-16	13.92	13.92	13.94	13.60	14.32	1,259,500	17,555,286	13.938	12.07	12.07	12.09	11.79	12.42	1,452,291	12.088	-2.18%
2024-05-14	14.84	14.80	14.84	14.52	14.94	856,000	12,644,560	14.772	12.34	12.31	12.34	12.07	12.42	1,029,338	12.284	0.82%
2024-05-13	14.72	14.70	14.72	14.50	14.86	1,247,000	18,307,655	14.681	12.24	12.22	12.24	12.06	12.36	1,499,515	12.209	-0.54%
2024-05-10	14.80	14.74	14.80	14.64	14.88	1,218,193	17,997,991	14.774	12.31	12.26	12.31	12.17	12.37	1,464,875	12.286	0.68%
2024-05-09	14.70	14.68	14.70	14.48	15.00	1,191,500	17,485,875	14.676	12.22	12.21	12.22	12.04	12.47	1,432,777	12.204	-0.94%
2024-05-08	14.84	14.80	14.84	14.74	14.92	901,000	13,384,198	14.855	12.34	12.31	12.34	12.26	12.41	1,083,451	12.353	0.00%
2024-05-07	14.84	14.76	14.84	14.64	14.88	853,000	12,601,490	14.773	12.34	12.27	12.34	12.17	12.37	1,025,731	12.285	1.23%
2024-05-06	14.66	14.60	14.68	14.26	14.66	798,500	11,552,962	14.468	12.19	12.14	12.21	11.86	12.19	960,195	12.032	3.09%
2024-05-03	14.22	14.18	14.22	14.12	14.40	2,926,000	41,604,946	14.219	11.83	11.79	11.83	11.74	11.98	3,518,510	11.825	-0.28%
2024-05-02	14.26	14.16	14.26	13.92	14.46	1,431,000	20,233,875	14.140	11.86	11.78	11.86	11.58	12.02	1,720,775	11.759	-0.28%
2024-04-30	14.30	14.24	14.30	13.70	14.36	2,800,626	39,733,951	14.188	11.89	11.84	11.89	11.39	11.94	3,367,748	11.798	4.08%
2024-04-29	13.74	13.68	13.74	13.46	13.86	1,054,000	14,376,645	13.640	11.43	11.38	11.43	11.19	11.53	1,267,433	11.343	-0.87%
2024-04-26	13.86	13.84	13.86	13.66	14.08	1,387,500	19,254,377	13.877	11.53	11.51	11.53	11.36	11.71	1,668,466	11.540	-1.28%
2024-04-25	14.04	14.00	14.04	13.86	14.10	648,500	9,074,755	13.993	11.68	11.64	11.68	11.53	11.73	779,820	11.637	-0.14%
2024-04-24	14.06	14.00	14.06	13.98	14.12	1,116,000	15,691,650	14.061	11.69	11.64	11.69	11.63	11.74	1,341,988	11.693	0.43%
2024-04-23	14.00	13.92	14.00	13.86	14.12	1,402,000	19,605,870	13.984	11.64	11.58	11.64	11.53	11.74	1,685,902	11.629	0.00%
2024-04-22	14.00	13.92	14.00	13.80	14.20	864,500	12,112,585	14.011	11.64	11.58	11.64	11.48	11.81	1,039,560	11.652	0.14%
2024-04-19	13.98	13.96	13.98	13.80	14.08	1,471,000	20,507,530	13.941	11.63	11.61	11.63	11.48	11.71	1,768,875	11.594	0.00%
2024-04-18	13.98	13.84	13.98	13.82	14.08	2,173,000	30,309,893	13.948	11.63	11.51	11.63	11.49	11.71	2,613,029	11.600	0.29%
2024-04-17	13.94	13.90	13.94	13.58	14.12	1,836,500	25,543,822	13.909	11.59	11.56	11.59	11.29	11.74	2,208,388	11.567	2.50%
2024-04-16	13.60	13.56	13.60	13.38	13.84	1,612,000	21,984,841	13.638	11.31	11.28	11.31	11.13	11.51	1,938,427	11.342	0.44%
2024-04-15	13.54	13.54	13.70	13.54	14.06	1,528,000	21,060,840	13.783	11.26	11.26	11.39	11.26	11.69	1,837,417	11.462	-0.59%
2024-04-12	13.62	13.52	13.62	13.14	13.62	1,668,500	22,382,051	13.414	11.33	11.24	11.33	10.93	11.33	2,006,368	11.156	2.41%
2024-04-11	13.30	13.20	13.30	12.86	13.36	1,683,500	22,079,273	13.115	11.06	10.98	11.06	10.69	11.11	2,024,406	10.907	2.47%
2024-04-10	12.98	12.90	12.98	12.82	13.12	1,176,444	15,323,420	13.025	10.79	10.73	10.79	10.66	10.91	1,414,672	10.832	-1.22%
2024-04-09	13.14	13.10	13.14	12.96	13.32	636,977	8,358,496	13.122	10.93	10.89	10.93	10.78	11.08	765,964	10.912	-0.76%
2024-04-08	13.24	13.20	13.24	13.02	13.36	1,346,444	17,845,614	13.254	11.01	10.98	11.01	10.83	11.11	1,619,097	11.022	1.38%
2024-04-05	13.06	13.00	13.06	12.80	13.14	1,725,177	22,423,281	12.998	10.86	10.81	10.86	10.64	10.93	2,074,522	10.809	1.24%
2024-04-03	12.90	12.68	12.90	12.32	12.92	1,088,500	13,887,320	12.758	10.73	10.54	10.73	10.25	10.74	1,308,919	10.610	3.04%
2024-04-02	12.52	12.40	12.52	11.70	12.52	1,249,000	15,294,793	12.246	10.41	10.31	10.41	9.730	10.41	1,501,920	10.183	0.32%
2024-03-28	12.48	12.40	12.48	12.20	12.60	1,859,103	22,992,579	12.368	10.38	10.31	10.38	10.15	10.48	2,235,568	10.285	2.13%
2024-03-27	12.22	12.20	12.22	12.10	12.54	1,285,250	15,714,671	12.227	10.16	10.15	10.16	10.06	10.43	1,545,511	10.168	-3.02%
2024-03-26	12.60	12.26	12.60	12.18	12.60	1,473,919	18,287,113	12.407	10.48	10.20	10.48	10.13	10.48	1,772,385	10.318	1.78%
2024-03-25	12.38	12.38	12.40	12.12	12.48	2,440,997	30,041,674	12.307	10.30	10.30	10.31	10.08	10.38	2,935,295	10.235	-0.16%
2024-03-22	12.40	12.40	12.46	12.00	12.50	3,238,000	39,626,533	12.238	10.31	10.31	10.36	9.979	10.40	3,893,689	10.177	5.08%
2024-03-21	11.80	11.68	11.80	11.52	12.08	2,520,376	29,692,592	11.781	9.813	9.713	9.813	9.580	10.05	3,030,748	9.7971	1.90%
2024-03-20	11.58	11.58	11.60	11.36	11.68	556,500	6,440,086	11.572	9.630	9.630	9.647	9.447	9.713	669,190	9.6237	-0.52%
2024-03-19	11.64	11.64	11.70	11.48	12.00	634,000	7,363,690	11.615	9.680	9.680	9.730	9.547	9.979	762,384	9.6588	-0.51%
2024-03-18	11.70	11.70	11.72	11.66	12.00	758,528	8,909,294	11.746	9.730	9.730	9.746	9.696	9.979	912,129	9.7676	-1.35%
2024-03-15	11.86	11.86	11.92	11.16	11.96	2,331,000	27,337,420	11.728	9.863	9.863	9.913	9.281	9.946	2,803,023	9.7528	5.33%
2024-03-14	11.26	11.16	11.26	10.80	11.36	960,500	10,697,110	11.137	9.364	9.281	9.364	8.981	9.447	1,155,000	9.2616	1.81%
2024-03-13	11.06	11.00	11.08	10.94	11.10	455,000	5,022,960	11.039	9.198	9.148	9.214	9.098	9.231	547,137	9.1804	0.91%
2024-03-12	10.96	10.96	11.00	10.88	11.10	285,000	3,148,420	11.047	9.114	9.114	9.148	9.048	9.231	342,712	9.1868	-0.36%
2024-03-11	11.00	10.88	11.00	10.66	11.16	775,000	8,447,009	10.899	9.148	9.048	9.148	8.865	9.281	931,936	9.0639	1.10%
2024-03-08	10.88	10.88	10.94	10.78	10.96	320,500	3,482,310	10.865	9.048	9.048	9.098	8.965	9.114	385,401	9.0356	0.00%
2024-03-07	10.88	10.74	10.88	10.74	10.88	270,500	2,922,265	10.803	9.048	8.931	9.048	8.931	9.048	325,276	8.9840	0.55%
2024-03-06	10.82	10.72	10.84	10.70	10.98	286,500	3,089,601	10.784	8.998	8.915	9.015	8.898	9.131	344,516	8.9680	-1.46%
2024-03-05	10.98	10.90	10.98	10.62	10.98	339,500	3,686,170	10.858	9.131	9.064	9.131	8.832	9.131	408,248	9.0292	2.23%
2024-03-04	10.74	10.74	10.80	10.66	10.94	662,500	7,154,062	10.799	8.931	8.931	8.981	8.865	9.098	796,655	8.9801	0.37%
2024-03-01	10.70	10.68	10.74	10.68	10.92	214,000	2,298,470	10.741	8.898	8.882	8.931	8.882	9.081	257,335	8.9318	-0.19%
2024-02-29	10.72	10.72	10.80	10.34	10.98	1,363,892	14,684,122	10.766	8.915	8.915	8.981	8.599	9.131	1,640,078	8.9533	3.47%
2024-02-28	10.36	10.36	10.40	10.26	10.54	548,000	5,690,265	10.384	8.615	8.615	8.649	8.532	8.765	658,969	8.6351	-1.33%
2024-02-27	10.50	10.48	10.50	10.40	10.60	426,378	4,468,680	10.481	8.732	8.715	8.732	8.649	8.815	512,719	8.7157	0.38%
2024-02-26	10.46	10.44	10.46	10.34	10.58	200,500	2,096,265	10.455	8.699	8.682	8.699	8.599	8.798	241,101	8.6946	-0.19%
2024-02-23	10.48	10.46	10.48	10.40	10.54	510,000	5,347,080	10.484	8.715	8.699	8.715	8.649	8.765	613,274	8.7189	-0.57%
2024-02-22	10.54	10.48	10.54	10.38	10.58	331,500	3,486,989	10.519	8.765	8.715	8.765	8.632	8.798	398,628	8.7475	-0.94%
2024-02-21	10.64	10.62	10.64	10.50	10.74	609,860	6,484,201	10.632	8.848	8.832	8.848	8.732	8.931	733,356	8.8418	0.95%
2024-02-20	10.54	10.54	10.60	10.48	10.70	325,500	3,441,631	10.573	8.765	8.765	8.815	8.715	8.898	391,413	8.7928	-0.57%
2024-02-19	10.60	10.46	10.60	10.18	10.60	659,000	6,898,537	10.468	8.815	8.699	8.815	8.466	8.815	792,446	8.7054	-1.49%
2024-02-16	10.76	10.64	10.76	10.32	10.76	1,343,500	14,207,475	10.575	8.948	8.848	8.948	8.582	8.948	1,615,556	8.7942	2.67%
2024-02-15	10.48	10.40	10.48	10.22	10.50	641,000	6,663,188	10.395	8.715	8.649	8.715	8.499	8.732	770,801	8.6445	3.56%
2024-02-14	10.12	10.12	10.18	10.00	10.22	187,000	1,890,825	10.111	8.416	8.416	8.466	8.316	8.499	224,867	8.4086	-0.78%
2024-02-09	10.20	10.16	10.20	10.04	10.22	136,000	1,378,105	10.133	8.482	8.449	8.482	8.349	8.499	163,540	8.4267	2.51%
2024-02-08	9.950	9.950	9.990	9.870	10.18	1,011,500	10,084,543	9.9699	8.274	8.274	8.308	8.208	8.466	1,216,327	8.2910	-0.70%
2024-02-07	10.02	10.02	10.04	9.780	10.18	441,000	4,418,360	10.019	8.333	8.333	8.349	8.133	8.466	530,302	8.3318	1.21%
2024-02-06	9.900	9.890	9.900	9.700	9.970	865,500	8,511,330	9.8340	8.233	8.225	8.233	8.067	8.291	1,040,762	8.1780	0.92%
2024-02-05	9.810	9.750	9.810	9.750	9.950	501,000	4,931,867	9.8440	8.158	8.108	8.158	8.108	8.274	602,452	8.1863	-1.80%
2024-02-02	9.990	9.960	9.990	9.900	10.38	898,500	9,002,170	10.019	8.308	8.283	8.308	8.233	8.632	1,080,445	8.3319	-2.06%
2024-02-01	10.20	10.20	10.22	9.500	10.32	1,713,166	17,208,592	10.045	8.482	8.482	8.499	7.900	8.582	2,060,079	8.3534	-0.97%
2024-01-31	10.30	10.30	10.34	10.20	10.50	485,000	5,019,692	10.350	8.566	8.566	8.599	8.482	8.732	583,212	8.6070	-1.53%
2024-01-30	10.46	10.38	10.46	10.16	10.68	793,000	8,324,845	10.498	8.699	8.632	8.699	8.449	8.882	953,581	8.7301	-2.24%
2024-01-29	10.70	10.60	10.70	10.42	10.70	663,500	7,007,430	10.561	8.898	8.815	8.898	8.665	8.898	797,858	8.7828	2.10%
2024-01-26	10.48	10.36	10.48	10.26	10.56	414,500	4,321,335	10.425	8.715	8.615	8.715	8.532	8.782	498,436	8.6698	-0.38%
2024-01-25	10.52	10.48	10.52	10.32	10.76	763,500	8,059,865	10.556	8.748	8.715	8.748	8.582	8.948	918,107	8.7788	0.77%
2024-01-24	10.44	10.40	10.44	10.18	10.58	1,687,500	17,595,660	10.427	8.682	8.649	8.682	8.466	8.798	2,029,216	8.6712	2.55%
2024-01-23	10.18	10.10	10.18	10.06	10.36	636,000	6,483,700	10.194	8.466	8.399	8.466	8.366	8.615	764,789	8.4778	0.99%
2024-01-22	10.08	10.08	10.10	9.950	10.44	958,500	9,687,367	10.107	8.383	8.383	8.399	8.274	8.682	1,152,595	8.4048	-1.56%
2024-01-19	10.24	10.22	10.24	9.670	10.48	2,038,500	20,659,902	10.135	8.516	8.499	8.516	8.042	8.715	2,451,293	8.4282	6.44%
2024-01-18	9.620	9.610	9.620	9.370	9.770	786,500	7,541,792	9.5891	8.000	7.992	8.000	7.792	8.125	945,765	7.9743	0.00%
2024-01-17	9.620	9.620	9.720	9.570	9.790	426,000	4,107,605	9.6423	8.000	8.000	8.083	7.958	8.141	512,264	8.0185	-0.41%
2024-01-16	9.660	9.600	9.660	9.600	9.730	67,000	646,125	9.6437	8.033	7.983	8.033	7.983	8.091	80,567	8.0197	-1.23%
2024-01-15	9.780	9.730	9.950	9.510	10.00	610,000	5,989,639	9.8191	8.133	8.091	8.274	7.909	8.316	733,524	8.1656	-2.20%
2024-01-12	10.00	9.950	10.00	9.610	10.00	1,025,000	10,143,095	9.8957	8.316	8.274	8.316	7.992	8.316	1,232,561	8.2293	3.20%
2024-01-11	9.690	9.670	9.770	9.680	9.880	184,000	1,786,741	9.7105	8.058	8.042	8.125	8.050	8.216	221,260	8.0753	0.41%
2024-01-10	9.650	9.650	9.750	9.630	9.770	71,500	694,090	9.7076	8.025	8.025	8.108	8.008	8.125	85,979	8.0728	-0.62%
2024-01-09	9.710	9.640	9.720	9.600	9.780	519,000	5,024,678	9.6815	8.075	8.017	8.083	7.983	8.133	624,097	8.0511	0.83%
2024-01-08	9.630	9.570	9.630	9.600	9.760	275,000	2,685,065	9.7639	8.008	7.958	8.008	7.983	8.116	330,687	8.1197	-0.93%
2024-01-05	9.720	9.720	9.750	9.620	9.970	490,500	4,806,437	9.7991	8.083	8.083	8.108	8.000	8.291	589,825	8.1489	0.31%
2024-01-04	9.690	9.680	9.690	9.350	9.750	324,500	3,132,922	9.6546	8.058	8.050	8.058	7.775	8.108	390,211	8.0288	3.09%
2024-01-03	9.400	9.400	9.460	9.310	9.580	287,500	2,710,275	9.4270	7.817	7.817	7.867	7.742	7.967	345,718	7.8395	-0.11%
2024-01-02	9.410	9.400	9.480	9.340	9.530	136,000	1,277,292	9.3919	7.825	7.817	7.884	7.767	7.925	163,540	7.8103	2.17%
2023-12-29	9.210	9.210	9.290	9.210	9.600	389,500	3,653,469	9.3799	7.659	7.659	7.726	7.659	7.983	468,373	7.8003	-3.26%
2023-12-28	9.520	9.500	9.530	9.110	9.560	230,930	2,162,452	9.3641	7.917	7.900	7.925	7.576	7.950	277,693	7.7872	4.16%
2023-12-27	9.140	9.140	9.200	9.140	9.380	415,509	3,859,508	9.2886	7.601	7.601	7.651	7.601	7.800	499,649	7.7244	-3.18%
2023-12-22	9.440	9.370	9.440	9.350	9.700	305,000	2,883,650	9.4546	7.850	7.792	7.850	7.775	8.067	366,762	7.8625	-1.26%
2023-12-21	9.560	9.540	9.560	9.520	9.750	80,819	775,513	9.5957	7.950	7.933	7.950	7.917	8.108	97,185	7.9798	0.00%
2023-12-20	9.560	9.550	9.560	9.550	9.770	216,000	2,079,519	9.6274	7.950	7.942	7.950	7.942	8.125	259,740	8.0062	-1.95%
2023-12-19	9.750	9.650	9.750	9.590	9.840	94,500	915,858	9.6916	8.108	8.025	8.108	7.975	8.183	113,636	8.0596	0.10%
2023-12-18	9.740	9.740	9.770	9.270	9.900	664,000	6,378,935	9.6068	8.100	8.100	8.125	7.709	8.233	798,459	7.9891	-1.22%
2023-12-15	9.860	9.800	9.870	9.660	9.870	415,000	4,074,156	9.8172	8.200	8.150	8.208	8.033	8.208	499,037	8.1640	0.10%
2023-12-14	9.850	9.820	9.860	9.680	9.900	283,500	2,773,325	9.7825	8.191	8.166	8.200	8.050	8.233	340,908	8.1351	0.92%
2023-12-13	9.760	9.750	9.760	9.670	9.800	252,500	2,459,767	9.7417	8.116	8.108	8.116	8.042	8.150	303,631	8.1012	0.51%
2023-12-12	9.710	9.640	9.710	9.520	9.800	382,573	3,693,920	9.6555	8.075	8.017	8.075	7.917	8.150	460,043	8.0295	1.78%
2023-12-11	9.540	9.540	9.620	9.480	9.730	184,000	1,768,393	9.6108	7.933	7.933	8.000	7.884	8.091	221,260	7.9924	-1.95%
2023-12-08	9.730	9.710	9.730	9.660	9.790	410,500	3,988,150	9.7153	8.091	8.075	8.091	8.033	8.141	493,626	8.0793	0.72%
2023-12-07	9.660	9.540	9.670	9.390	9.690	321,000	3,058,940	9.5294	8.033	7.933	8.042	7.809	8.058	386,002	7.9247	-0.41%
2023-12-06	9.700	9.680	9.700	9.470	9.740	593,500	5,710,483	9.6217	8.067	8.050	8.067	7.875	8.100	713,683	8.0014	1.68%
2023-12-05	9.540	9.540	9.600	9.360	9.750	742,541	7,141,521	9.6177	7.933	7.933	7.983	7.784	8.108	892,904	7.9981	0.10%
2023-12-04	9.530	9.500	9.530	9.420	9.570	93,000	882,293	9.4870	7.925	7.900	7.925	7.834	7.958	111,832	7.8894	-0.42%
2023-12-01	9.570	9.560	9.570	9.090	9.750	873,500	8,388,902	9.6038	7.958	7.950	7.958	7.559	8.108	1,050,382	7.9865	0.53%
2023-11-30	9.520	9.500	9.520	9.360	9.620	1,187,000	11,301,211	9.5208	7.917	7.900	7.917	7.784	8.000	1,427,365	7.9175	-0.83%
2023-11-29	9.600	9.600	9.630	9.450	9.640	173,500	1,658,492	9.5590	7.983	7.983	8.008	7.859	8.017	208,633	7.9493	1.27%
2023-11-28	9.480	9.480	9.510	9.470	9.730	460,500	4,389,013	9.5310	7.884	7.884	7.909	7.875	8.091	553,750	7.9260	-2.57%
2023-11-27	9.730	9.710	9.740	9.580	10.00	996,500	9,548,487	9.5820	8.091	8.075	8.100	7.967	8.316	1,198,289	7.9684	1.99%
2023-11-24	9.540	9.540	9.550	9.390	9.600	252,000	2,397,430	9.5136	7.933	7.933	7.942	7.809	7.983	303,030	7.9115	0.95%
2023-11-23	9.450	9.410	9.450	9.390	9.640	176,000	1,660,836	9.4366	7.859	7.825	7.859	7.809	8.017	211,640	7.8475	-2.28%
2023-11-22	9.670	9.640	9.670	9.540	9.820	60,500	584,715	9.6647	8.042	8.017	8.042	7.933	8.166	72,751	8.0372	1.15%
2023-11-21	9.560	9.550	9.570	9.530	9.800	253,000	2,446,035	9.6681	7.950	7.942	7.958	7.925	8.150	304,232	8.0400	-0.31%
2023-11-20	9.590	9.580	9.600	9.520	9.650	221,000	2,113,145	9.5617	7.975	7.967	7.983	7.917	8.025	265,752	7.9516	-0.72%
2023-11-17	9.660	9.600	9.670	9.560	9.740	131,000	1,266,860	9.6707	8.033	7.983	8.042	7.950	8.100	157,527	8.0422	0.31%
2023-11-16	9.630	9.570	9.630	9.540	9.840	681,500	6,571,185	9.6422	8.008	7.958	8.008	7.933	8.183	819,503	8.0185	-1.53%
2023-11-15	9.780	9.780	9.840	9.720	9.850	125,500	1,228,340	9.7876	8.133	8.133	8.183	8.083	8.191	150,914	8.1394	0.00%
2023-11-14	9.780	9.780	9.900	9.750	9.890	133,500	1,309,225	9.8069	8.133	8.133	8.233	8.108	8.225	160,534	8.1555	-2.20%
2023-11-13	10.00	9.900	10.00	9.730	10.02	350,500	3,486,070	9.9460	8.316	8.233	8.316	8.091	8.333	421,476	8.2711	2.56%
2023-11-10	9.750	9.710	9.760	9.600	9.770	379,000	3,685,435	9.7241	8.108	8.075	8.116	7.983	8.125	455,747	8.0866	-0.51%
2023-11-09	9.800	9.710	9.800	9.650	9.880	501,000	4,871,042	9.7226	8.150	8.075	8.150	8.025	8.216	602,452	8.0854	0.93%
2023-11-08	9.710	9.710	9.730	9.700	9.860	1,021,500	9,949,431	9.7400	8.075	8.075	8.091	8.067	8.200	1,228,352	8.0998	-0.10%
2023-11-07	9.720	9.720	9.790	9.670	9.870	346,300	3,381,951	9.7660	8.083	8.083	8.141	8.042	8.208	416,425	8.1214	-1.52%
2023-11-06	9.870	9.820	9.870	9.650	10.10	543,000	5,342,385	9.8386	8.208	8.166	8.208	8.025	8.399	652,957	8.1818	-1.30%
2023-11-03	10.00	9.980	10.00	9.480	10.00	2,734,000	26,991,827	9.8727	8.316	8.299	8.316	7.884	8.316	3,287,630	8.2101	6.38%
2023-11-02	9.400	9.400	9.450	8.800	9.540	2,660,000	24,761,185	9.3087	7.817	7.817	7.859	7.318	7.933	3,198,645	7.7411	5.38%
2023-11-01	8.920	8.890	8.920	8.800	9.030	414,500	3,697,613	8.9207	7.418	7.393	7.418	7.318	7.509	498,436	7.4184	0.90%
2023-10-31	8.840	8.820	8.840	8.780	8.990	316,000	2,800,330	8.8618	7.351	7.335	7.351	7.301	7.476	379,989	7.3695	0.57%
2023-10-30	8.790	8.780	8.790	8.500	8.800	510,500	4,447,005	8.7111	7.310	7.301	7.310	7.069	7.318	613,875	7.2441	0.00%
2023-10-27	8.790	8.750	8.790	8.740	8.940	357,500	3,138,823	8.7799	7.310	7.277	7.310	7.268	7.435	429,893	7.3014	-1.12%
2023-10-26	8.890	8.870	8.890	8.780	9.030	510,500	4,532,957	8.8794	7.393	7.376	7.393	7.301	7.509	613,875	7.3842	-0.56%
2023-10-25	8.940	8.940	8.950	8.700	9.000	1,101,000	9,832,107	8.9302	7.435	7.435	7.443	7.235	7.484	1,323,951	7.4263	1.59%
2023-10-24	8.800	8.760	8.800	8.600	8.900	1,125,500	9,891,262	8.7883	7.318	7.285	7.318	7.152	7.401	1,353,412	7.3084	1.62%
2023-10-20	8.660	8.660	8.670	8.370	8.780	1,151,500	9,960,609	8.6501	7.202	7.202	7.210	6.961	7.301	1,384,677	7.1935	2.12%
2023-10-19	8.480	8.470	8.480	8.420	8.520	316,500	2,683,515	8.4787	7.052	7.044	7.052	7.002	7.085	380,591	7.0509	0.24%
2023-10-18	8.460	8.460	8.470	8.400	8.600	165,500	1,404,195	8.4846	7.035	7.035	7.044	6.985	7.152	199,013	7.0558	-1.74%
2023-10-17	8.610	8.600	8.610	8.400	8.720	1,723,500	14,698,073	8.5280	7.160	7.152	7.160	6.985	7.252	2,072,506	7.0919	2.62%
2023-10-16	8.390	8.330	8.390	8.200	8.400	926,682	7,720,818	8.3317	6.977	6.927	6.977	6.819	6.985	1,114,333	6.9286	1.45%
2023-10-13	8.270	8.220	8.270	8.200	8.400	706,500	5,882,405	8.3261	6.877	6.836	6.877	6.819	6.985	849,565	6.9240	-0.36%
2023-10-12	8.300	8.250	8.300	8.040	8.300	680,500	5,554,794	8.1628	6.902	6.861	6.902	6.686	6.902	818,300	6.7882	3.11%
2023-10-11	8.050	8.030	8.050	8.020	8.100	35,690	287,258	8.0487	6.694	6.678	6.694	6.669	6.736	42,917	6.6933	0.25%
2023-10-10	8.030	7.960	8.030	7.920	8.030	118,500	944,125	7.9673	6.678	6.620	6.678	6.586	6.678	142,496	6.6256	0.75%
2023-10-09	7.970	7.970	7.980	7.840	8.110	351,500	2,770,264	7.8813	6.628	6.628	6.636	6.520	6.744	422,678	6.5541	-0.75%
2023-10-06	8.030	8.030	8.050	7.990	8.230	897,925	7,295,258	8.1246	6.678	6.678	6.694	6.645	6.844	1,079,753	6.7564	0.37%
2023-10-05	8.000	7.990	8.000	8.000	8.170	760,500	6,122,890	8.0511	6.653	6.645	6.653	6.653	6.794	914,500	6.6953	0.13%
2023-10-04	7.990	7.920	7.990	7.790	7.990	561,500	4,414,485	7.8620	6.645	6.586	6.645	6.478	6.645	675,203	6.5380	2.17%
2023-10-03	7.820	7.800	7.830	7.790	7.850	160,500	1,254,785	7.8180	6.503	6.486	6.511	6.478	6.528	193,001	6.5014	-0.38%
2023-09-29	7.850	7.850	7.920	7.840	7.950	127,500	1,005,485	7.8862	6.528	6.528	6.586	6.520	6.611	153,319	6.5581	-0.51%
2023-09-28	7.890	7.860	7.890	7.870	7.990	312,500	2,474,182	7.9174	6.561	6.536	6.561	6.545	6.645	375,781	6.5841	-1.00%
2023-09-27	7.970	7.970	8.000	7.850	8.000	665,500	5,254,045	7.8949	6.628	6.628	6.653	6.528	6.653	800,263	6.5654	0.89%
2023-09-26	7.900	7.900	7.920	7.850	7.980	859,500	6,790,332	7.9003	6.570	6.570	6.586	6.528	6.636	1,033,547	6.5699	-0.13%
2023-09-25	7.910	7.850	7.910	7.820	7.920	605,000	4,763,538	7.8736	6.578	6.528	6.578	6.503	6.586	727,511	6.5477	0.89%
2023-09-22	7.840	7.830	7.840	7.790	7.860	668,500	5,229,309	7.8225	6.520	6.511	6.520	6.478	6.536	803,870	6.5052	0.00%
2023-09-21	7.840	7.840	7.850	7.800	7.910	60,500	474,090	7.8362	6.520	6.520	6.528	6.486	6.578	72,751	6.5166	0.13%
2023-09-20	7.830	7.830	7.850	7.800	7.970	692,500	5,419,160	7.8255	6.511	6.511	6.528	6.486	6.628	832,730	6.5077	0.26%
2023-09-19	7.810	7.800	7.870	7.800	7.870	481,000	3,758,164	7.8132	6.495	6.486	6.545	6.486	6.545	578,402	6.4975	-0.26%
2023-09-18	7.830	7.830	7.850	7.800	7.960	289,000	2,261,670	7.8258	6.511	6.511	6.528	6.486	6.620	347,522	6.5080	-1.14%
2023-09-15	7.920	7.820	7.920	7.720	7.920	192,500	1,512,887	7.8592	6.586	6.503	6.586	6.420	6.586	231,481	6.5357	2.59%
2023-09-14	7.720	7.710	7.750	7.670	7.760	195,000	1,497,082	7.6773	6.420	6.412	6.445	6.378	6.453	234,487	6.3845	0.92%
2023-09-13	7.650	7.650	7.660	7.640	7.870	624,500	4,818,054	7.7151	6.362	6.362	6.370	6.353	6.545	750,960	6.4159	-0.91%
2023-09-12	7.720	7.710	7.770	7.720	7.800	47,000	364,597	7.7574	6.420	6.412	6.462	6.420	6.486	56,517	6.4511	0.00%
2023-09-11	7.720	7.720	7.800	7.680	7.810	30,500	235,770	7.7302	6.420	6.420	6.486	6.387	6.495	36,676	6.4284	-0.13%
2023-09-07	7.730	7.730	7.740	7.660	7.850	593,500	4,586,704	7.7282	6.428	6.428	6.437	6.370	6.528	713,683	6.4268	-0.90%
2023-09-06	7.800	7.750	7.800	7.650	7.900	625,854	4,840,592	7.7344	6.486	6.445	6.486	6.362	6.570	752,588	6.4319	1.56%
2023-09-05	8.100	8.100	8.140	8.040	8.150	471,500	3,814,400	8.0899	6.387	6.387	6.418	6.339	6.426	597,985	6.3788	-0.12%
2023-09-04	8.110	8.110	8.120	8.020	8.250	235,500	1,909,941	8.1102	6.395	6.395	6.402	6.324	6.505	298,675	6.3947	-1.22%
2023-08-31	8.210	8.050	8.210	8.050	8.210	799,166	6,522,409	8.1615	6.473	6.347	6.473	6.347	6.473	1,013,550	6.4352	2.75%
2023-08-30	7.990	7.990	8.030	7.980	8.100	484,000	3,873,821	8.0038	6.300	6.300	6.332	6.292	6.387	613,838	6.3108	-0.50%
2023-08-29	8.030	8.030	8.090	8.000	8.110	257,500	2,066,680	8.0259	6.332	6.332	6.379	6.308	6.395	326,577	6.3283	-0.37%
2023-08-28	8.060	8.010	8.060	8.010	8.100	474,000	3,824,169	8.0679	6.355	6.316	6.355	6.316	6.387	601,155	6.3614	-0.25%
2023-08-25	8.080	8.030	8.080	8.020	8.170	325,500	2,606,374	8.0073	6.371	6.332	6.371	6.324	6.442	412,819	6.3136	0.87%
2023-08-24	8.010	8.030	8.040	7.960	8.030	272,000	2,180,610	8.0169	6.316	6.332	6.339	6.276	6.332	344,967	6.3212	0.25%
2023-08-23	7.990	7.990	8.030	7.990	8.070	41,500	332,965	8.0233	6.300	6.300	6.332	6.300	6.363	52,633	6.3262	-0.13%
2023-08-22	8.000	7.980	8.000	7.950	8.000	265,500	2,120,560	7.9870	6.308	6.292	6.308	6.268	6.308	336,723	6.2976	0.00%
2023-08-21	8.000	8.000	8.030	8.000	8.280	270,000	2,181,254	8.0787	6.308	6.308	6.332	6.308	6.529	342,430	6.3699	-1.48%
2023-08-18	8.120	8.120	8.190	7.840	8.410	2,991,000	23,763,757	7.9451	6.402	6.402	6.458	6.182	6.631	3,793,365	6.2646	4.24%
2023-08-17	7.790	7.750	7.790	7.660	7.790	49,669	385,229	7.7559	6.142	6.111	6.142	6.040	6.142	62,993	6.1154	0.39%
2023-08-16	7.760	7.740	7.760	7.720	7.810	101,500	786,465	7.7484	6.119	6.103	6.119	6.087	6.158	128,728	6.1095	0.13%
2023-08-15	7.750	7.730	7.790	7.730	7.800	99,500	772,252	7.7613	6.111	6.095	6.142	6.095	6.150	126,192	6.1197	-0.13%
2023-08-14	7.760	7.700	7.760	7.650	7.780	201,627	1,554,890	7.7117	6.119	6.071	6.119	6.032	6.134	255,715	6.0805	0.26%
2023-08-11	7.740	7.720	7.740	7.710	7.810	291,000	2,251,603	7.7375	6.103	6.087	6.103	6.079	6.158	369,064	6.1009	0.26%
2023-08-10	7.720	7.700	7.720	7.680	7.760	697,500	5,410,709	7.7573	6.087	6.071	6.087	6.056	6.119	884,611	6.1165	-0.64%
2023-08-09	7.770	7.740	7.770	7.710	7.780	10,481	81,312	7.7580	6.127	6.103	6.127	6.079	6.134	13,293	6.1171	-0.38%
2023-08-08	7.800	7.750	7.800	7.740	7.800	622,000	4,862,767	7.8180	6.150	6.111	6.150	6.103	6.150	788,858	6.1643	0.39%
2023-08-07	7.770	7.760	7.770	7.730	7.900	1,140,500	8,904,281	7.8073	6.127	6.119	6.127	6.095	6.229	1,446,450	6.1560	-0.26%
2023-08-04	7.790	7.780	7.830	7.770	7.930	1,500,000	11,802,368	7.8682	6.142	6.134	6.174	6.127	6.253	1,902,390	6.2040	-1.52%
2023-08-03	7.910	7.880	7.910	7.770	7.930	1,899,000	14,718,041	7.7504	6.237	6.213	6.237	6.127	6.253	2,408,425	6.1111	2.20%
2023-08-02	7.740	7.740	7.750	7.680	7.810	852,500	6,558,594	7.6934	6.103	6.103	6.111	6.056	6.158	1,081,192	6.0661	0.13%
2023-08-01	7.730	7.700	7.730	7.630	7.730	369,000	2,834,575	7.6818	6.095	6.071	6.095	6.016	6.095	467,988	6.0569	1.05%
2023-07-31	7.650	7.650	7.660	7.550	7.720	345,500	2,642,565	7.6485	6.032	6.032	6.040	5.953	6.087	438,184	6.0307	0.53%
2023-07-28	7.610	7.600	7.610	7.610	7.850	295,500	2,274,127	7.6959	6.000	5.992	6.000	6.000	6.190	374,771	6.0680	-3.06%
2023-07-27	7.850	7.820	7.850	7.790	7.890	121,000	947,400	7.8298	6.190	6.166	6.190	6.142	6.221	153,459	6.1736	0.00%
2023-07-26	7.850	7.850	7.920	7.850	7.990	111,000	886,034	7.9823	6.190	6.190	6.245	6.190	6.300	140,777	6.2939	-2.48%
2023-07-25	8.050	7.900	8.050	7.900	8.050	181,000	1,448,589	8.0033	6.347	6.229	6.347	6.229	6.347	229,555	6.3104	1.64%
2023-07-24	7.920	7.920	7.950	7.920	8.040	245,000	1,952,617	7.9699	6.245	6.245	6.268	6.245	6.339	310,724	6.2841	-1.61%
2023-07-21	8.050	8.050	8.080	7.860	8.100	284,000	2,273,545	8.0054	6.347	6.347	6.371	6.197	6.387	360,186	6.3121	2.16%
2023-07-20	7.880	7.880	7.970	7.810	7.980	77,000	607,845	7.8941	6.213	6.213	6.284	6.158	6.292	97,656	6.2243	0.64%
2023-07-19	7.830	7.830	7.860	7.760	7.880	265,070	2,072,330	7.8180	6.174	6.174	6.197	6.119	6.213	336,178	6.1644	0.13%
2023-07-18	7.820	7.780	7.820	7.730	7.860	334,000	2,601,132	7.7878	6.166	6.134	6.166	6.095	6.197	423,599	6.1406	1.16%
2023-07-14	7.730	7.680	7.730	7.600	7.730	199,500	1,533,543	7.6869	6.095	6.056	6.095	5.992	6.095	253,018	6.0610	0.65%
2023-07-13	7.680	7.670	7.730	7.660	7.760	214,500	1,652,870	7.7057	6.056	6.048	6.095	6.040	6.119	272,042	6.0758	-0.26%
2023-07-12	7.700	7.700	7.710	7.500	7.730	121,000	926,631	7.6581	6.071	6.071	6.079	5.914	6.095	153,459	6.0383	1.18%
2023-07-11	7.610	7.570	7.640	7.530	7.670	118,000	896,382	7.5965	6.000	5.969	6.024	5.937	6.048	149,655	5.9897	-0.78%
2023-07-10	7.670	7.650	7.670	7.590	7.730	161,500	1,235,089	7.6476	6.048	6.032	6.048	5.985	6.095	204,824	6.0300	-0.39%
2023-07-07	7.700	7.650	7.700	7.510	7.700	109,500	837,870	7.6518	6.071	6.032	6.071	5.921	6.071	138,874	6.0333	1.32%
2023-07-06	7.600	7.560	7.600	7.570	7.610	6,000	45,540	7.5900	5.992	5.961	5.992	5.969	6.000	7,610	5.9846	-0.13%
2023-07-05	7.610	7.600	7.610	7.570	7.730	297,500	2,273,979	7.6436	6.000	5.992	6.000	5.969	6.095	377,307	6.0269	-1.55%
2023-07-04	7.730	7.670	7.730	7.570	7.750	161,000	1,239,000	7.6957	6.095	6.048	6.095	5.969	6.111	204,190	6.0679	2.79%
2023-07-03	7.520	7.520	7.540	7.390	7.570	408,500	3,055,202	7.4791	5.929	5.929	5.945	5.827	5.969	518,084	5.8971	1.62%
2023-06-30	7.400	7.400	7.410	7.350	7.530	341,500	2,543,272	7.4474	5.835	5.835	5.843	5.795	5.937	433,111	5.8721	-2.76%
2023-06-29	7.610	7.610	7.620	7.590	7.620	45,500	346,345	7.6120	6.000	6.000	6.008	5.985	6.008	57,706	6.0019	0.66%
2023-06-28	7.560	7.560	7.570	7.510	7.590	168,000	1,269,729	7.5579	5.961	5.961	5.969	5.921	5.985	213,068	5.9593	0.27%
2023-06-27	7.540	7.540	7.590	7.440	7.590	88,000	662,145	7.5244	5.945	5.945	5.985	5.866	5.985	111,607	5.9328	1.34%
2023-06-26	7.440	7.440	7.460	7.350	7.460	77,000	570,785	7.4128	5.866	5.866	5.882	5.795	5.882	97,656	5.8449	1.92%
2023-06-23	7.300	7.290	7.350	7.150	7.410	491,000	3,583,452	7.2983	5.756	5.748	5.795	5.638	5.843	622,716	5.7546	-1.88%
2023-06-21	7.440	7.440	7.490	7.390	7.590	299,500	2,233,920	7.4588	5.866	5.866	5.906	5.827	5.985	379,844	5.8812	-1.98%
2023-06-20	7.590	7.590	7.600	7.380	7.800	584,500	4,434,632	7.5871	5.985	5.985	5.992	5.819	6.150	741,298	5.9823	3.97%
2023-06-19	7.300	7.300	7.380	7.160	7.420	463,000	3,389,155	7.3200	5.756	5.756	5.819	5.646	5.851	587,204	5.7717	-3.18%
2023-06-16	7.540	7.540	7.610	7.460	7.610	401,500	3,030,400	7.5477	5.945	5.945	6.000	5.882	6.000	509,206	5.9512	-0.13%
2023-06-15	7.550	7.540	7.610	7.500	7.720	108,500	823,737	7.5920	5.953	5.945	6.000	5.914	6.087	137,606	5.9862	-0.53%
2023-06-14	7.590	7.590	7.600	7.360	7.700	166,000	1,260,990	7.5963	5.985	5.985	5.992	5.803	6.071	210,531	5.9896	2.99%
2023-06-13	7.370	7.370	7.400	7.330	7.420	180,000	1,327,995	7.3778	5.811	5.811	5.835	5.780	5.851	228,287	5.8172	1.80%
2023-06-12	7.240	7.240	7.300	7.220	7.300	105,000	761,667	7.2540	5.709	5.709	5.756	5.693	5.756	133,167	5.7196	0.00%
2023-06-09	7.240	7.240	7.270	7.200	7.300	58,000	420,300	7.2466	5.709	5.709	5.732	5.677	5.756	73,559	5.7138	1.26%
2023-06-08	7.150	7.150	7.200	7.100	7.230	47,500	340,818	7.1751	5.638	5.638	5.677	5.598	5.701	60,242	5.6574	-0.14%
2023-06-07	7.160	7.160	7.230	7.150	7.370	82,500	593,120	7.1893	5.646	5.646	5.701	5.638	5.811	104,631	5.6687	-0.69%
2023-06-06	7.210	7.210	7.250	7.210	7.290	77,000	557,390	7.2388	5.685	5.685	5.716	5.685	5.748	97,656	5.7077	0.00%
2023-06-05	7.210	7.200	7.210	7.210	7.450	129,500	942,120	7.2751	5.685	5.677	5.685	5.685	5.874	164,240	5.7363	-2.57%
2023-06-02	7.400	7.390	7.400	7.310	7.490	110,500	816,075	7.3853	5.835	5.827	5.835	5.764	5.906	140,143	5.8232	0.54%
2023-06-01	7.360	7.360	7.390	7.360	7.510	332,000	2,462,168	7.4162	5.803	5.803	5.827	5.803	5.921	421,062	5.8475	-1.87%
2023-05-31	7.500	7.500	7.600	7.500	7.650	576,000	4,349,575	7.5513	5.914	5.914	5.992	5.914	6.032	730,518	5.9541	0.81%
2023-05-30	7.440	7.440	7.490	7.430	7.620	242,500	1,821,477	7.5112	5.866	5.866	5.906	5.858	6.008	307,553	5.9225	-2.75%
2023-05-29	7.650	7.630	7.650	7.600	7.660	91,000	695,260	7.6402	6.032	6.016	6.032	5.992	6.040	115,412	6.0242	0.13%
2023-05-25	7.640	7.640	7.720	7.640	7.730	345,500	2,658,574	7.6949	6.024	6.024	6.087	6.024	6.095	438,184	6.0673	-1.04%
2023-05-24	7.720	7.720	7.750	7.720	7.800	150,500	1,167,192	7.7554	6.087	6.087	6.111	6.087	6.150	190,873	6.1150	-0.26%
2023-05-23	7.740	7.740	7.790	7.730	7.870	85,500	664,622	7.7734	6.103	6.103	6.142	6.095	6.205	108,436	6.1292	-0.77%
2023-05-22	7.800	7.780	7.860	7.800	7.930	83,000	651,389	7.8481	6.150	6.134	6.197	6.150	6.253	105,266	6.1881	-0.51%
2023-05-19	7.840	7.840	7.900	7.720	8.090	149,500	1,169,895	7.8254	6.182	6.182	6.229	6.087	6.379	189,605	6.1702	1.55%
2023-05-18	7.720	7.720	7.770	7.660	7.820	368,000	2,855,315	7.7590	6.087	6.087	6.127	6.040	6.166	466,720	6.1178	-0.64%
2023-05-17	7.770	7.770	7.780	7.650	7.790	398,000	3,082,420	7.7448	6.127	6.127	6.134	6.032	6.142	504,767	6.1066	0.39%
2023-05-16	8.190	8.120	8.190	8.100	8.300	589,000	4,798,004	8.1460	6.103	6.051	6.103	6.036	6.185	790,436	6.0701	0.37%
2023-05-15	8.160	8.160	8.180	8.050	8.200	147,500	1,202,050	8.1495	6.080	6.080	6.095	5.999	6.110	197,944	6.0727	0.00%
2023-05-12	8.160	8.100	8.170	8.060	8.170	120,500	978,810	8.1229	6.080	6.036	6.088	6.006	6.088	161,711	6.0529	0.12%
2023-05-11	8.150	8.100	8.160	8.080	8.220	332,000	2,702,390	8.1397	6.073	6.036	6.080	6.021	6.125	445,543	6.0654	0.49%
2023-05-10	8.110	8.110	8.180	8.060	8.230	115,000	936,750	8.1457	6.043	6.043	6.095	6.006	6.133	154,330	6.0698	-0.25%
2023-05-09	8.130	8.070	8.140	8.050	8.190	215,500	1,746,800	8.1058	6.058	6.013	6.066	5.999	6.103	289,200	6.0401	0.25%
2023-05-08	8.110	8.110	8.150	8.050	8.180	86,500	702,121	8.1170	6.043	6.043	6.073	5.999	6.095	116,083	6.0485	0.00%
2023-05-05	8.110	8.100	8.140	8.100	8.330	189,000	1,545,070	8.1750	6.043	6.036	6.066	6.036	6.207	253,637	6.0917	-1.93%
2023-05-04	8.270	8.190	8.270	8.060	8.300	240,000	1,969,065	8.2044	6.162	6.103	6.162	6.006	6.185	322,079	6.1136	0.85%
2023-05-03	8.200	8.170	8.200	8.170	8.310	193,500	1,586,940	8.2012	6.110	6.088	6.110	6.088	6.192	259,676	6.1112	-0.73%
2023-05-02	8.260	8.180	8.260	8.140	8.270	123,500	1,014,428	8.2140	6.155	6.095	6.155	6.066	6.162	165,736	6.1207	1.10%
2023-04-28	8.170	8.170	8.260	8.080	8.290	264,500	2,171,670	8.2105	6.088	6.088	6.155	6.021	6.177	354,958	6.1181	0.00%
2023-04-27	8.170	8.170	8.220	8.120	8.210	233,500	1,907,982	8.1712	6.088	6.088	6.125	6.051	6.118	313,356	6.0889	-1.33%
2023-04-26	8.280	8.220	8.280	8.070	8.280	148,500	1,217,565	8.1991	6.170	6.125	6.170	6.013	6.170	199,286	6.1096	0.61%
2023-04-25	8.230	8.210	8.230	8.030	8.310	196,983	1,615,351	8.2005	6.133	6.118	6.133	5.984	6.192	264,350	6.1106	-0.36%
2023-04-24	8.260	8.260	8.300	8.240	8.330	40,500	334,900	8.2691	6.155	6.155	6.185	6.140	6.207	54,351	6.1618	-0.36%
2023-04-21	8.290	8.280	8.290	8.280	8.480	194,500	1,621,312	8.3358	6.177	6.170	6.177	6.170	6.319	261,018	6.2115	-1.19%
2023-04-20	8.390	8.360	8.390	8.220	8.410	176,000	1,471,528	8.3610	6.252	6.230	6.252	6.125	6.267	236,191	6.2302	2.69%
2023-04-19	8.170	8.160	8.200	8.100	8.420	400,500	3,276,288	8.1805	6.088	6.080	6.110	6.036	6.274	537,469	6.0958	-2.97%
2023-04-18	8.420	8.350	8.420	8.300	8.480	538,000	4,490,666	8.3470	6.274	6.222	6.274	6.185	6.319	721,994	6.2198	0.84%
2023-04-17	8.350	8.350	8.360	8.280	8.570	575,500	4,808,395	8.3552	6.222	6.222	6.230	6.170	6.386	772,319	6.2259	-2.34%
2023-04-14	8.550	8.520	8.550	8.460	8.700	445,000	3,787,794	8.5119	6.371	6.349	6.371	6.304	6.483	597,188	6.3427	1.54%
2023-04-13	8.420	8.400	8.420	8.220	8.460	156,000	1,302,550	8.3497	6.274	6.259	6.274	6.125	6.304	209,351	6.2218	2.31%
2023-04-12	8.230	8.220	8.310	8.230	8.320	89,500	738,215	8.2482	6.133	6.125	6.192	6.133	6.200	120,109	6.1462	-1.32%
2023-04-11	8.340	8.250	8.340	8.140	8.340	133,500	1,101,005	8.2472	6.215	6.148	6.215	6.066	6.215	179,156	6.1455	3.22%
2023-04-06	8.080	8.030	8.080	8.010	8.520	424,000	3,506,325	8.2696	6.021	5.984	6.021	5.969	6.349	569,006	6.1622	-4.72%
2023-04-04	8.480	8.410	8.480	8.290	8.490	1,106,611	9,252,080	8.3607	6.319	6.267	6.319	6.177	6.326	1,485,067	6.2301	1.92%
2023-04-03	8.320	8.270	8.330	8.200	8.520	618,500	5,214,475	8.4308	6.200	6.162	6.207	6.110	6.349	830,024	6.2823	-0.48%
2023-03-31	8.360	8.320	8.360	8.140	8.380	1,290,000	10,658,106	8.2621	6.230	6.200	6.230	6.066	6.244	1,731,175	6.1566	3.21%
2023-03-30	8.100	8.090	8.100	7.970	8.130	165,500	1,334,720	8.0648	6.036	6.028	6.036	5.939	6.058	222,100	6.0095	2.79%
2023-03-29	7.880	7.880	7.910	7.880	8.260	263,500	2,102,335	7.9785	5.872	5.872	5.894	5.872	6.155	353,616	5.9452	-3.43%
2023-03-28	8.160	8.130	8.160	8.010	8.270	339,500	2,752,230	8.1067	6.080	6.058	6.080	5.969	6.162	455,608	6.0408	-0.61%
2023-03-27	8.210	8.180	8.210	8.100	8.490	1,212,446	10,039,479	8.2804	6.118	6.095	6.118	6.036	6.326	1,627,098	6.1702	2.11%
2023-03-24	8.040	8.010	8.040	8.000	8.250	1,485,500	11,924,482	8.0273	5.991	5.969	5.991	5.961	6.148	1,993,535	5.9816	0.37%
2023-03-23	8.010	8.000	8.010	7.890	8.040	798,403	6,387,282	8.0001	5.969	5.961	5.969	5.879	5.991	1,071,454	5.9613	1.39%
2023-03-22	7.900	7.870	7.900	7.800	7.960	903,000	7,112,185	7.8762	5.887	5.864	5.887	5.812	5.931	1,211,822	5.8690	0.25%
2023-03-21	7.880	7.850	7.880	7.700	7.940	229,000	1,806,000	7.8865	5.872	5.849	5.872	5.738	5.917	307,317	5.8767	2.34%
2023-03-20	7.700	7.700	7.800	7.650	7.910	688,909	5,379,634	7.8089	5.738	5.738	5.812	5.700	5.894	924,513	5.8189	0.65%
2023-03-17	7.650	7.650	7.700	7.520	7.780	1,711,999	13,170,693	7.6932	5.700	5.700	5.738	5.604	5.797	2,297,496	5.7326	2.55%
2023-03-16	7.460	7.460	7.490	7.410	7.600	110,000	820,545	7.4595	5.559	5.559	5.581	5.522	5.663	147,620	5.5585	-0.80%
2023-03-15	7.520	7.490	7.520	7.280	7.520	195,999	1,465,200	7.4755	5.604	5.581	5.604	5.425	5.604	263,030	5.5705	4.30%
2023-03-14	7.210	7.210	7.280	7.200	7.490	750,499	5,474,514	7.2945	5.373	5.373	5.425	5.365	5.581	1,007,167	5.4356	-2.70%
2023-03-13	7.410	7.410	7.430	7.340	7.500	612,500	4,545,575	7.4213	5.522	5.522	5.537	5.469	5.589	821,972	5.5301	-0.54%
2023-03-10	7.450	7.420	7.450	7.380	7.610	459,265	3,423,671	7.4547	5.551	5.529	5.551	5.499	5.671	616,332	5.5549	-2.61%
2023-03-09	7.650	7.650	7.700	7.650	7.790	102,000	784,320	7.6894	5.700	5.700	5.738	5.700	5.805	136,884	5.7298	-0.52%
2023-03-08	7.690	7.690	7.760	7.600	7.790	126,500	973,253	7.6937	5.730	5.730	5.782	5.663	5.805	169,762	5.7330	-0.26%
2023-03-07	7.710	7.710	7.770	7.680	7.900	137,999	1,073,162	7.7766	5.745	5.745	5.790	5.723	5.887	185,194	5.7948	0.39%
2023-03-06	7.680	7.660	7.680	7.600	7.740	662,500	5,079,845	7.6677	5.723	5.708	5.723	5.663	5.768	889,072	5.7136	-0.65%
2023-03-03	7.730	7.710	7.730	7.610	7.790	168,508	1,302,087	7.7272	5.760	5.745	5.760	5.671	5.805	226,137	5.7580	1.18%
2023-03-02	7.640	7.640	7.680	7.640	7.750	155,500	1,196,370	7.6937	5.693	5.693	5.723	5.693	5.775	208,680	5.7330	-2.05%
2023-03-01	7.800	7.770	7.810	7.560	7.890	302,300	2,346,029	7.7606	5.812	5.790	5.820	5.633	5.879	405,685	5.7829	2.23%
2023-02-28	7.630	7.600	7.630	7.630	7.970	627,000	4,835,655	7.7124	5.686	5.663	5.686	5.686	5.939	841,431	5.7469	-2.68%
2023-02-27	7.840	7.840	7.860	7.830	7.910	31,000	243,513	7.8553	5.842	5.842	5.857	5.835	5.894	41,602	5.8534	0.38%
2023-02-24	7.810	7.810	7.820	7.800	8.030	123,500	971,180	7.8638	5.820	5.820	5.827	5.812	5.984	165,736	5.8598	-2.62%
2023-02-23	8.020	8.000	8.020	7.790	8.050	214,500	1,705,700	7.9520	5.976	5.961	5.976	5.805	5.999	287,858	5.9255	2.43%
2023-02-22	7.830	7.790	7.830	7.790	7.850	156,000	1,221,247	7.8285	5.835	5.805	5.835	5.805	5.849	209,351	5.8335	-0.25%
2023-02-21	7.850	7.830	7.850	7.820	7.940	198,000	1,561,570	7.8867	5.849	5.835	5.849	5.827	5.917	265,715	5.8769	-1.51%
2023-02-20	7.970	7.930	7.970	7.910	8.000	56,500	449,575	7.9571	5.939	5.909	5.939	5.894	5.961	75,823	5.9293	-0.50%
2023-02-17	8.010	7.970	8.010	7.910	8.170	315,000	2,520,355	8.0011	5.969	5.939	5.969	5.894	6.088	422,729	5.9621	-0.99%
2023-02-16	8.090	8.050	8.090	8.040	8.200	307,500	2,487,025	8.0879	6.028	5.999	6.028	5.991	6.110	412,664	6.0268	-0.74%
2023-02-15	8.150	8.100	8.150	8.090	8.360	375,000	3,068,695	8.1832	6.073	6.036	6.073	6.028	6.230	503,248	6.0978	-0.85%
2023-02-14	8.220	8.210	8.220	8.000	8.360	528,500	4,365,267	8.2597	6.125	6.118	6.125	5.961	6.230	709,245	6.1548	2.37%
2023-02-13	8.030	8.020	8.030	8.020	8.140	133,500	1,073,350	8.0401	5.984	5.976	5.984	5.976	6.066	179,156	5.9911	-1.23%
2023-02-10	8.130	8.130	8.140	8.090	8.220	724,000	5,893,825	8.1406	6.058	6.058	6.066	6.028	6.125	971,605	6.0661	-0.12%
2023-02-09	8.140	8.140	8.180	8.010	8.250	909,500	7,434,205	8.1739	6.066	6.066	6.095	5.969	6.148	1,220,545	6.0909	0.99%
2023-02-08	8.060	8.020	8.060	7.990	8.130	1,386,000	11,150,190	8.0449	6.006	5.976	6.006	5.954	6.058	1,860,006	5.9947	0.62%
2023-02-07	8.010	8.000	8.010	7.890	8.030	250,500	1,999,855	7.9835	5.969	5.961	5.969	5.879	5.984	336,170	5.9489	1.26%
2023-02-06	7.910	7.880	7.910	7.870	7.970	107,500	849,885	7.9059	5.894	5.872	5.894	5.864	5.939	144,265	5.8912	-1.13%
2023-02-03	8.000	8.000	8.030	8.000	8.120	230,000	1,849,310	8.0405	5.961	5.961	5.984	5.961	6.051	308,659	5.9914	0.00%
2023-02-02	8.000	7.990	8.000	7.970	8.150	729,500	5,871,100	8.0481	5.961	5.954	5.961	5.939	6.073	978,986	5.9971	-0.62%
2023-02-01	8.050	8.020	8.050	7.880	8.290	784,000	6,343,752	8.0915	5.999	5.976	5.999	5.872	6.177	1,052,125	6.0295	1.77%
2023-01-31	7.910	7.830	7.920	7.650	7.910	371,500	2,896,115	7.7957	5.894	5.835	5.902	5.700	5.894	498,551	5.8091	3.40%
2023-01-30	7.650	7.650	7.690	7.650	7.950	265,500	2,053,680	7.7351	5.700	5.700	5.730	5.700	5.924	356,300	5.7639	-3.29%
2023-01-27	7.910	7.910	7.940	7.810	7.980	148,500	1,171,790	7.8908	5.894	5.894	5.917	5.820	5.946	199,286	5.8799	-0.38%
2023-01-26	7.940	7.920	7.940	7.790	7.990	665,000	5,278,780	7.9380	5.917	5.902	5.917	5.805	5.954	892,427	5.9151	0.00%
2023-01-20	7.940	7.910	7.940	7.800	7.960	335,338	2,652,222	7.9091	5.917	5.894	5.917	5.812	5.931	450,022	5.8935	1.53%
2023-01-19	7.820	7.820	7.830	7.710	7.940	906,999	7,083,339	7.8096	5.827	5.827	5.835	5.745	5.917	1,217,189	5.8194	1.56%
2023-01-18	7.700	7.670	7.700	7.460	7.720	911,400	6,990,677	7.6703	5.738	5.715	5.738	5.559	5.753	1,223,095	5.7156	2.80%
2023-01-17	7.490	7.490	7.500	7.480	7.740	230,000	1,737,705	7.5552	5.581	5.581	5.589	5.574	5.768	308,659	5.6299	-3.85%
2023-01-16	7.790	7.750	7.800	7.650	7.920	313,000	2,453,885	7.8399	5.805	5.775	5.812	5.700	5.902	420,045	5.8420	1.17%
2023-01-13	7.700	7.690	7.700	7.680	7.790	546,500	4,252,308	7.7810	5.738	5.730	5.738	5.723	5.805	733,401	5.7981	-0.90%
2023-01-12	7.770	7.770	7.810	7.720	7.940	540,000	4,234,023	7.8408	5.790	5.790	5.820	5.753	5.917	724,678	5.8426	0.26%
2023-01-11	7.750	7.750	7.760	7.710	7.990	640,000	5,001,770	7.8153	5.775	5.775	5.782	5.745	5.954	858,877	5.8236	-1.15%
2023-01-10	7.840	7.820	7.840	7.820	7.950	394,500	3,109,426	7.8819	5.842	5.827	5.842	5.827	5.924	529,417	5.8733	-0.25%
2023-01-09	7.860	7.860	7.870	7.630	7.920	253,000	1,976,115	7.8107	5.857	5.857	5.864	5.686	5.902	339,525	5.8202	2.48%
2023-01-06	7.670	7.620	7.680	7.560	7.690	97,500	743,592	7.6266	5.715	5.678	5.723	5.633	5.730	130,845	5.6830	0.39%
2023-01-05	7.640	7.640	7.680	7.540	7.770	424,500	3,247,725	7.6507	5.693	5.693	5.723	5.618	5.790	569,677	5.7010	1.33%
2023-01-04	7.540	7.460	7.540	7.300	7.600	391,501	2,923,989	7.4687	5.618	5.559	5.618	5.440	5.663	525,393	5.5653	3.29%
2023-01-03	7.300	7.300	7.400	7.280	7.400	145,998	1,069,322	7.3242	5.440	5.440	5.514	5.425	5.514	195,929	5.4577	-0.68%
2022-12-30	7.350	7.350	7.430	7.330	7.600	321,500	2,392,505	7.4417	5.477	5.477	5.537	5.462	5.663	431,452	5.5452	-1.74%
2022-12-29	7.480	7.460	7.480	7.290	7.480	128,000	949,907	7.4211	5.574	5.559	5.574	5.432	5.574	171,775	5.5299	1.22%
2022-12-28	7.390	7.380	7.420	7.390	7.600	136,500	1,019,633	7.4698	5.507	5.499	5.529	5.507	5.663	183,182	5.5662	-2.51%
2022-12-23	7.580	7.510	7.580	7.510	7.590	55,000	415,400	7.5527	5.648	5.596	5.648	5.596	5.656	73,810	5.6280	0.00%
2022-12-22	7.580	7.510	7.580	7.230	7.580	507,500	3,736,115	7.3618	5.648	5.596	5.648	5.387	5.648	681,063	5.4857	4.26%
2022-12-21	7.270	7.250	7.270	7.200	7.440	179,929	1,309,355	7.2771	5.417	5.402	5.417	5.365	5.544	241,464	5.4226	-1.89%
2022-12-20	7.410	7.250	7.430	7.260	7.510	218,500	1,615,730	7.3946	5.522	5.402	5.537	5.410	5.596	293,226	5.5102	-1.33%
2022-12-19	7.510	7.470	7.510	7.400	7.560	104,000	771,786	7.4210	5.596	5.566	5.596	5.514	5.633	139,568	5.5298	0.13%
2022-12-16	7.500	7.460	7.500	7.200	7.500	1,536,500	11,148,391	7.2557	5.589	5.559	5.589	5.365	5.589	2,061,977	5.4067	4.17%
2022-12-15	7.200	7.190	7.200	7.100	7.310	394,000	2,835,185	7.1959	5.365	5.358	5.365	5.291	5.447	528,746	5.3621	0.00%
2022-12-14	7.200	7.190	7.200	7.190	7.390	680,000	4,923,712	7.2408	5.365	5.358	5.365	5.358	5.507	912,557	5.3955	-1.37%
2022-12-13	7.300	7.260	7.300	7.240	7.350	401,110	2,926,484	7.2960	5.440	5.410	5.440	5.395	5.477	538,288	5.4367	0.00%
2022-12-12	7.300	7.260	7.300	7.150	7.380	372,999	2,720,710	7.2941	5.440	5.410	5.440	5.328	5.499	500,563	5.4353	0.00%
2022-12-09	7.300	7.290	7.300	7.230	7.400	1,156,354	8,512,800	7.3618	5.440	5.432	5.440	5.387	5.514	1,551,822	5.4857	0.14%
2022-12-08	7.290	7.290	7.300	7.220	7.560	1,514,500	11,171,929	7.3766	5.432	5.432	5.440	5.380	5.633	2,032,453	5.4968	-0.27%
2022-12-07	7.310	7.280	7.310	7.250	7.420	335,003	2,463,257	7.3529	5.447	5.425	5.447	5.402	5.529	449,573	5.4791	0.55%
2022-12-06	7.270	7.270	7.330	7.140	7.440	1,074,099	7,832,344	7.2920	5.417	5.417	5.462	5.320	5.544	1,441,436	5.4337	-0.41%
2022-12-05	7.300	7.250	7.300	6.930	7.330	2,242,526	16,046,598	7.1556	5.440	5.402	5.440	5.164	5.462	3,009,461	5.3321	0.14%
2022-12-02	7.290	7.260	7.290	7.220	7.380	848,525	6,207,278	7.3154	5.432	5.410	5.432	5.380	5.499	1,138,717	5.4511	-0.55%
2022-12-01	7.330	7.300	7.330	7.300	7.390	561,499	4,100,843	7.3034	5.462	5.440	5.462	5.440	5.507	753,529	5.4422	0.96%
2022-11-30	7.260	7.250	7.260	7.070	7.420	1,086,499	7,893,112	7.2647	5.410	5.402	5.410	5.268	5.529	1,458,077	5.4134	1.97%
2022-11-29	7.120	7.120	7.200	7.050	7.240	199,500	1,434,840	7.1922	5.306	5.306	5.365	5.253	5.395	267,728	5.3593	0.42%
2022-11-28	7.090	7.090	7.250	7.050	7.280	242,500	1,737,740	7.1659	5.283	5.283	5.402	5.253	5.425	325,434	5.3398	-1.53%
2022-11-25	7.200	7.200	7.210	7.120	7.230	110,500	794,075	7.1862	5.365	5.365	5.373	5.306	5.387	148,291	5.3549	1.12%
2022-11-24	7.120	7.120	7.310	7.000	7.300	1,000,000	7,087,732	7.0877	5.306	5.306	5.447	5.216	5.440	1,341,996	5.2815	-2.47%
2022-11-23	7.300	7.200	7.300	7.140	7.350	344,500	2,502,960	7.2655	5.440	5.365	5.440	5.320	5.477	462,318	5.4139	-0.68%
2022-11-22	7.350	7.350	7.420	7.350	7.430	21,000	155,380	7.3990	5.477	5.477	5.529	5.477	5.537	28,182	5.5135	-0.68%
2022-11-21	7.400	7.360	7.400	7.270	7.500	82,999	609,861	7.3478	5.514	5.484	5.514	5.417	5.589	111,384	5.4753	-1.07%
2022-11-18	7.480	7.360	7.480	7.380	7.570	374,500	2,804,217	7.4879	5.574	5.484	5.574	5.499	5.641	502,577	5.5797	-1.32%
2022-11-17	7.580	7.530	7.580	7.430	7.600	170,001	1,281,469	7.5380	5.648	5.611	5.648	5.537	5.663	228,141	5.6170	-0.26%
2022-11-16	7.600	7.600	7.700	7.400	7.760	703,998	5,329,517	7.5704	5.663	5.663	5.738	5.514	5.782	944,762	5.6411	2.70%
2022-11-15	7.400	7.400	7.410	7.330	7.500	277,999	2,069,230	7.4433	5.514	5.514	5.522	5.462	5.589	373,074	5.5464	0.27%
2022-11-14	7.380	7.380	7.460	7.380	7.550	394,599	2,935,154	7.4383	5.499	5.499	5.559	5.499	5.626	529,550	5.5427	0.00%
2022-11-11	7.380	7.310	7.380	7.210	7.520	816,000	6,014,818	7.3711	5.499	5.447	5.499	5.373	5.604	1,095,069	5.4926	0.54%
2022-11-10	7.340	7.280	7.340	7.260	7.450	214,500	1,577,521	7.3544	5.469	5.425	5.469	5.410	5.551	287,858	5.4802	-2.00%
2022-11-09	7.490	7.490	7.500	7.430	7.590	210,000	1,570,228	7.4773	5.581	5.581	5.589	5.537	5.656	281,819	5.5718	-0.13%
2022-11-08	7.500	7.490	7.500	7.280	7.590	160,999	1,200,644	7.4575	5.589	5.581	5.589	5.425	5.656	216,060	5.5570	0.00%
2022-11-07	7.500	7.420	7.500	7.360	7.620	185,000	1,383,017	7.4758	5.589	5.529	5.589	5.484	5.678	248,269	5.5706	0.67%
2022-11-04	7.450	7.440	7.450	7.400	7.590	56,999	425,934	7.4727	5.551	5.544	5.551	5.514	5.656	76,492	5.5683	2.62%
2022-11-03	7.260	7.260	7.300	7.160	7.580	216,896	1,579,897	7.2841	5.410	5.410	5.440	5.335	5.648	291,074	5.4278	-4.47%
2022-11-02	7.600	7.530	7.600	7.430	7.670	266,000	2,020,210	7.5948	5.663	5.611	5.663	5.537	5.715	356,971	5.6593	0.00%
2022-11-01	7.600	7.590	7.600	7.430	7.650	784,000	5,958,450	7.6001	5.663	5.656	5.663	5.537	5.700	1,052,125	5.6633	0.00%
2022-10-31	7.600	7.600	7.620	7.570	7.670	440,499	3,348,056	7.6006	5.663	5.663	5.678	5.641	5.715	591,148	5.6637	0.66%
2022-10-28	7.550	7.550	7.590	7.410	7.630	780,703	5,921,472	7.5848	5.626	5.626	5.656	5.522	5.686	1,047,700	5.6519	1.21%
2022-10-27	7.460	7.450	7.460	7.350	7.680	790,500	5,994,761	7.5835	5.559	5.551	5.559	5.477	5.723	1,060,848	5.6509	-0.27%
2022-10-26	7.480	7.480	7.490	7.130	7.530	332,500	2,477,635	7.4515	5.574	5.574	5.581	5.313	5.611	446,214	5.5526	2.47%
2022-10-25	7.300	7.300	7.310	7.000	7.400	568,000	4,131,774	7.2743	5.440	5.440	5.447	5.216	5.514	762,254	5.4205	4.43%
2022-10-24	6.990	6.990	7.000	6.960	7.570	1,364,504	9,934,844	7.2809	5.209	5.209	5.216	5.186	5.641	1,831,159	5.4254	-8.27%
2022-10-21	7.620	7.620	7.670	7.620	7.950	147,500	1,133,407	7.6841	5.678	5.678	5.715	5.678	5.924	197,944	5.7259	-4.15%
2022-10-20	7.950	7.900	7.950	7.870	8.300	70,500	562,294	7.9758	5.924	5.887	5.924	5.864	6.185	94,611	5.9432	0.00%
2022-10-19	7.950	7.940	7.950	7.600	8.030	276,000	2,178,128	7.8918	5.924	5.917	5.924	5.663	5.984	370,391	5.8806	2.71%
2022-10-18	7.740	7.680	7.740	7.570	7.760	51,000	393,250	7.7108	5.768	5.723	5.768	5.641	5.782	68,442	5.7458	1.84%
2022-10-17	7.600	7.600	7.610	7.540	7.650	380,571	2,888,546	7.5900	5.663	5.663	5.671	5.618	5.700	510,725	5.6558	-1.30%
2022-10-14	7.700	7.670	7.700	7.620	7.940	63,500	490,625	7.7264	5.738	5.715	5.738	5.678	5.917	85,217	5.7574	-1.16%
2022-10-13	7.790	7.730	7.790	7.600	7.790	136,500	1,053,125	7.7152	5.805	5.760	5.805	5.663	5.805	183,182	5.7491	2.50%
2022-10-12	7.600	7.600	7.660	7.420	7.640	192,506	1,457,710	7.5723	5.663	5.663	5.708	5.529	5.693	258,342	5.6426	2.29%
2022-10-11	7.430	7.400	7.430	7.350	7.690	190,000	1,421,972	7.4841	5.537	5.514	5.537	5.477	5.730	254,979	5.5768	-0.93%
2022-10-10	7.500	7.500	7.550	7.500	8.170	124,000	961,060	7.7505	5.589	5.589	5.626	5.589	6.088	166,407	5.7753	-8.09%
2022-10-07	8.160	8.110	8.160	8.110	8.300	130,000	1,062,110	8.1701	6.080	6.043	6.080	6.043	6.185	174,459	6.0880	-0.24%
2022-10-06	8.180	8.070	8.180	8.100	8.300	151,000	1,233,895	8.1715	6.095	6.013	6.095	6.036	6.185	202,641	6.0891	1.49%
2022-10-05	8.060	8.000	8.060	7.800	8.180	469,049	3,776,022	8.0504	6.006	5.961	6.006	5.812	6.095	629,462	5.9988	3.33%
2022-10-03	7.800	7.800	7.820	7.630	7.910	733,500	5,728,710	7.8101	5.812	5.812	5.827	5.686	5.894	984,354	5.8198	0.13%
2022-09-30	7.790	7.790	7.850	7.790	8.050	917,000	7,255,709	7.9124	5.805	5.805	5.849	5.805	5.999	1,230,610	5.8960	0.26%
2022-09-29	7.770	7.770	7.810	7.640	7.890	766,000	5,955,285	7.7745	5.790	5.790	5.820	5.693	5.879	1,027,969	5.7933	-0.13%
2022-09-28	7.780	7.780	7.820	7.780	7.980	754,499	5,947,433	7.8826	5.797	5.797	5.827	5.797	5.946	1,012,535	5.8738	-2.51%
2022-09-27	7.980	7.980	7.990	7.920	8.020	653,500	5,228,647	8.0010	5.946	5.946	5.954	5.902	5.976	876,994	5.9620	-0.37%
2022-09-26	8.010	8.010	8.020	8.000	8.150	310,500	2,497,287	8.0428	5.969	5.969	5.976	5.961	6.073	416,690	5.9932	-0.50%
2022-09-23	8.050	8.000	8.050	7.940	8.070	481,000	3,846,370	7.9966	5.999	5.961	5.999	5.917	6.013	645,500	5.9587	0.63%
2022-09-22	8.000	8.000	8.010	7.860	8.040	488,000	3,883,305	7.9576	5.961	5.961	5.969	5.857	5.991	654,894	5.9297	0.25%
2022-09-21	7.980	7.920	7.980	7.900	8.030	598,505	4,758,119	7.9500	5.946	5.902	5.946	5.887	5.984	803,191	5.9240	-0.75%
2022-09-20	8.040	8.000	8.070	7.830	8.040	329,499	2,632,097	7.9882	5.991	5.961	6.013	5.835	5.991	442,186	5.9525	2.68%
2022-09-19	7.830	7.830	7.890	7.560	8.000	163,506	1,284,315	7.8548	5.835	5.835	5.879	5.633	5.961	219,424	5.8531	3.30%
2022-09-16	7.580	7.200	7.580	7.580	8.000	1,201,500	9,295,495	7.7366	5.648	5.365	5.648	5.648	5.961	1,612,408	5.7650	-5.25%
2022-09-15	8.000	8.000	8.050	7.980	8.050	201,816	1,617,527	8.0149	5.961	5.961	5.999	5.946	5.999	270,836	5.9723	0.00%
2022-09-14	8.000	8.000	8.020	7.850	8.000	120,500	951,540	7.8966	5.961	5.961	5.976	5.849	5.961	161,711	5.8842	0.00%
2022-09-13	8.000	8.000	8.020	7.850	8.030	90,500	723,730	7.9970	5.961	5.961	5.976	5.849	5.984	121,451	5.9590	1.14%
2022-09-09	7.910	7.810	7.920	7.780	7.920	88,000	691,725	7.8605	5.894	5.820	5.902	5.797	5.902	118,096	5.8573	1.54%
2022-09-08	8.210	8.210	8.220	8.160	8.220	324,000	2,654,585	8.1932	5.805	5.805	5.812	5.769	5.812	458,249	5.7929	0.00%
2022-09-07	8.210	8.210	8.250	8.160	8.280	252,417	2,080,168	8.2410	5.805	5.805	5.833	5.769	5.854	357,006	5.8267	0.12%
2022-09-06	8.200	8.200	8.240	8.200	8.280	103,000	845,560	8.2093	5.798	5.798	5.826	5.798	5.854	145,678	5.8043	0.49%
2022-09-05	8.160	8.160	8.220	8.060	8.300	357,005	2,939,585	8.2340	5.769	5.769	5.812	5.699	5.868	504,930	5.8218	0.00%
2022-09-02	8.160	8.150	8.210	8.110	8.450	701,165	5,819,998	8.3005	5.769	5.762	5.805	5.734	5.974	991,693	5.8688	-4.00%
2022-09-01	8.500	8.500	8.550	8.500	9.010	343,000	2,946,020	8.5890	6.010	6.010	6.045	6.010	6.370	485,122	6.0727	-7.10%
2022-08-31	9.150	9.150	9.200	8.460	9.150	1,279,742	11,162,382	8.7224	6.469	6.469	6.505	5.982	6.469	1,810,003	6.1671	7.27%
2022-08-30	8.530	8.510	8.540	8.530	8.900	67,501	585,898	8.6798	6.031	6.017	6.038	6.031	6.293	95,470	6.1370	-3.62%
2022-08-29	8.850	8.750	8.850	8.750	8.860	166,500	1,467,600	8.8144	6.257	6.187	6.257	6.187	6.264	235,489	6.2321	0.11%
2022-08-26	8.840	8.810	8.900	8.790	8.980	180,019	1,592,794	8.8479	6.250	6.229	6.293	6.215	6.349	254,610	6.2558	-0.67%
2022-08-25	8.900	8.900	8.920	8.590	8.980	299,500	2,668,945	8.9113	6.293	6.293	6.307	6.073	6.349	423,598	6.3007	3.61%
2022-08-24	8.590	8.580	8.590	8.480	8.620	700,000	5,974,942	8.5356	6.073	6.066	6.073	5.996	6.095	990,045	6.0350	0.23%
2022-08-23	8.570	8.530	8.570	8.500	8.700	1,025,505	8,776,473	8.5582	6.059	6.031	6.059	6.010	6.151	1,450,423	6.0510	-0.81%
2022-08-22	8.640	8.600	8.640	8.460	8.780	1,216,006	10,506,832	8.6404	6.109	6.081	6.109	5.982	6.208	1,719,858	6.1091	2.37%
2022-08-19	8.440	8.430	8.440	8.110	8.510	1,099,000	9,209,507	8.3799	5.967	5.960	5.967	5.734	6.017	1,554,371	5.9249	3.94%
2022-08-18	8.120	8.110	8.120	7.900	8.240	541,501	4,379,343	8.0874	5.741	5.734	5.741	5.586	5.826	765,872	5.7181	3.18%
2022-08-17	7.870	7.870	7.900	7.700	7.930	896,000	7,042,355	7.8598	5.564	5.564	5.586	5.444	5.607	1,267,258	5.5572	2.21%
2022-08-16	7.700	7.660	7.700	7.620	7.740	153,000	1,176,736	7.6911	5.444	5.416	5.444	5.388	5.472	216,396	5.4379	0.52%
2022-08-15	7.660	7.620	7.660	7.610	7.670	107,000	818,360	7.6482	5.416	5.388	5.416	5.381	5.423	151,335	5.4076	0.13%
2022-08-12	7.650	7.650	7.710	7.610	7.750	451,500	3,471,310	7.6884	5.409	5.409	5.451	5.381	5.480	638,579	5.4360	1.32%
2022-08-11	7.550	7.550	7.570	7.500	7.610	323,500	2,445,145	7.5584	5.338	5.338	5.352	5.303	5.381	457,542	5.3441	0.00%
2022-08-10	7.550	7.540	7.550	7.450	7.600	598,501	4,490,252	7.5025	5.338	5.331	5.338	5.267	5.373	846,490	5.3046	1.07%
2022-08-09	7.470	7.460	7.470	7.310	7.490	216,059	1,610,887	7.4558	5.282	5.275	5.282	5.168	5.296	305,583	5.2715	1.63%
2022-08-08	7.350	7.320	7.350	7.240	7.360	535,999	3,928,281	7.3289	5.197	5.176	5.197	5.119	5.204	758,090	5.1818	0.00%
2022-08-05	7.350	7.330	7.350	7.250	7.370	540,673	3,968,187	7.3393	5.197	5.183	5.197	5.126	5.211	764,701	5.1892	0.68%
2022-08-04	7.300	7.290	7.300	7.050	7.450	400,719	2,941,104	7.3396	5.161	5.154	5.161	4.985	5.267	566,757	5.1894	1.96%
2022-08-03	7.160	7.160	7.180	7.050	7.300	1,158,000	8,315,279	7.1807	5.062	5.062	5.077	4.985	5.161	1,637,817	5.0770	-3.24%
2022-08-02	7.400	7.340	7.400	7.200	7.400	556,000	4,058,879	7.3001	5.232	5.190	5.232	5.091	5.232	786,379	5.1615	-0.40%
2022-08-01	7.430	7.430	7.510	7.330	7.680	983,500	7,386,769	7.5107	5.253	5.253	5.310	5.183	5.430	1,391,013	5.3104	-2.88%
2022-07-29	7.650	7.600	7.650	7.510	7.800	700,500	5,333,790	7.6143	5.409	5.373	5.409	5.310	5.515	990,752	5.3836	-2.42%
2022-07-28	7.840	7.760	7.860	7.660	7.860	336,000	2,617,350	7.7897	5.543	5.487	5.557	5.416	5.557	475,222	5.5076	-0.13%
2022-07-27	7.850	7.870	7.910	7.760	7.980	296,500	2,333,665	7.8707	5.550	5.564	5.593	5.487	5.642	419,355	5.5649	-2.00%
2022-07-26	8.010	8.010	8.120	7.900	8.120	523,500	4,176,900	7.9788	5.663	5.663	5.741	5.586	5.741	740,412	5.6413	0.75%
2022-07-25	7.950	7.890	7.950	7.840	8.120	1,186,500	9,421,920	7.9409	5.621	5.579	5.621	5.543	5.741	1,678,126	5.6145	-0.25%
2022-07-22	7.970	7.940	7.970	7.760	8.060	339,000	2,692,380	7.9421	5.635	5.614	5.635	5.487	5.699	479,465	5.6154	1.66%
2022-07-21	7.840	7.770	7.840	7.620	7.860	416,501	3,238,642	7.7758	5.543	5.494	5.543	5.388	5.557	589,078	5.4978	1.82%
2022-07-20	7.700	7.660	7.700	7.630	7.830	406,500	3,126,955	7.6924	5.444	5.416	5.444	5.395	5.536	574,933	5.4388	0.52%
2022-07-19	7.660	7.660	7.670	7.620	7.750	334,500	2,563,845	7.6647	5.416	5.416	5.423	5.388	5.480	473,100	5.4192	-2.79%
2022-07-18	7.880	7.800	7.880	7.800	7.990	281,000	2,213,562	7.8774	5.571	5.515	5.571	5.515	5.649	397,432	5.5697	0.90%
2022-07-15	7.810	7.810	7.820	7.680	7.880	1,492,000	11,667,151	7.8198	5.522	5.522	5.529	5.430	5.571	2,110,210	5.5289	3.58%
2022-07-14	7.540	7.510	7.540	7.450	7.620	376,500	2,835,011	7.5299	5.331	5.310	5.331	5.267	5.388	532,503	5.3239	0.94%
2022-07-13	7.470	7.470	7.480	7.450	7.490	212,500	1,589,140	7.4783	5.282	5.282	5.289	5.267	5.296	300,549	5.2875	-0.40%
2022-07-12	7.500	7.500	7.510	7.490	7.550	405,000	3,077,849	7.5996	5.303	5.303	5.310	5.296	5.338	572,812	5.3732	-0.79%
2022-07-11	7.560	7.540	7.680	7.560	7.710	158,500	1,217,240	7.6797	5.345	5.331	5.430	5.345	5.451	224,174	5.4299	-2.20%
2022-07-08	7.730	7.730	7.810	7.500	7.820	1,109,500	8,631,768	7.7799	5.465	5.465	5.522	5.303	5.529	1,569,221	5.5007	2.93%
2022-07-07	7.510	7.510	7.570	7.480	7.570	76,500	575,130	7.5180	5.310	5.310	5.352	5.289	5.352	108,198	5.3155	-1.18%
2022-07-06	7.600	7.600	7.650	7.600	7.830	318,487	2,443,163	7.6712	5.373	5.373	5.409	5.373	5.536	450,452	5.4238	-2.94%
2022-07-05	7.830	7.830	7.840	7.430	7.830	291,000	2,224,620	7.6447	5.536	5.536	5.543	5.253	5.536	411,576	5.4051	4.40%
2022-07-04	7.500	7.500	7.530	7.450	7.540	782,000	5,871,927	7.5089	5.303	5.303	5.324	5.267	5.331	1,106,022	5.3091	0.00%
2022-06-30	7.500	7.500	7.540	7.430	7.590	223,000	1,673,135	7.5028	5.303	5.303	5.331	5.253	5.366	315,400	5.3048	0.54%
2022-06-29	7.460	7.450	7.460	7.420	7.510	174,000	1,296,506	7.4512	5.275	5.267	5.275	5.246	5.310	246,097	5.2683	-1.45%
2022-06-28	7.570	7.550	7.570	7.380	7.570	329,500	2,471,940	7.5021	5.352	5.338	5.352	5.218	5.352	466,028	5.3043	2.57%
2022-06-27	7.380	7.380	7.430	7.350	7.400	261,000	1,925,620	7.3779	5.218	5.218	5.253	5.197	5.232	369,145	5.2164	0.00%
2022-06-24	7.380	7.380	7.420	7.380	7.480	389,500	2,887,775	7.4141	5.218	5.218	5.246	5.218	5.289	550,889	5.2420	-0.27%
2022-06-23	7.400	7.400	7.430	7.390	7.460	90,000	667,475	7.4164	5.232	5.232	5.253	5.225	5.275	127,291	5.2437	0.14%
2022-06-22	7.390	7.380	7.390	7.380	7.460	172,000	1,275,060	7.4131	5.225	5.218	5.225	5.218	5.275	243,268	5.2414	-0.94%
2022-06-21	7.460	7.460	7.520	7.460	7.490	12,000	89,605	7.4671	5.275	5.275	5.317	5.275	5.296	16,972	5.2795	0.00%
2022-06-20	7.460	7.460	7.480	7.460	7.550	61,000	456,395	7.4819	5.275	5.275	5.289	5.275	5.338	86,275	5.2900	-1.84%
2022-06-17	7.600	7.590	7.610	7.430	7.600	182,500	1,372,190	7.5188	5.373	5.366	5.381	5.253	5.373	258,119	5.3161	0.00%
2022-06-16	7.600	7.580	7.610	7.440	7.600	126,000	948,512	7.5279	5.373	5.359	5.381	5.260	5.373	178,208	5.3225	2.70%
2022-06-15	7.400	7.400	7.460	7.400	7.460	405,998	3,020,610	7.4400	5.232	5.232	5.275	5.232	5.275	574,223	5.2603	0.00%
2022-06-14	7.400	7.400	7.430	7.360	7.540	424,500	3,153,338	7.4284	5.232	5.232	5.253	5.204	5.331	600,392	5.2521	-1.99%
2022-06-13	7.550	7.540	7.560	7.500	7.680	411,500	3,110,085	7.5579	5.338	5.331	5.345	5.303	5.430	582,005	5.3437	-0.26%
2022-06-10	7.570	7.550	7.570	7.530	7.610	232,000	1,754,484	7.5624	5.352	5.338	5.352	5.324	5.381	328,129	5.3469	0.53%
2022-06-09	7.530	7.530	7.550	7.450	7.630	1,018,500	7,679,017	7.5395	5.324	5.324	5.338	5.267	5.395	1,440,515	5.3307	-0.26%
2022-06-08	7.550	7.550	7.570	7.520	7.650	300,500	2,273,870	7.5670	5.338	5.338	5.352	5.317	5.409	425,012	5.3501	-1.31%
2022-06-07	7.650	7.610	7.650	7.590	7.710	320,000	2,446,991	7.6468	5.409	5.381	5.409	5.366	5.451	452,592	5.4066	1.06%
2022-06-06	7.570	7.570	7.630	7.540	7.680	242,000	1,838,350	7.5965	5.352	5.352	5.395	5.331	5.430	342,273	5.3710	-0.39%
2022-06-02	7.600	7.580	7.600	7.580	7.800	523,000	4,008,467	7.6644	5.373	5.359	5.373	5.359	5.515	739,705	5.4190	-3.31%
2022-06-01	7.860	7.800	7.860	7.720	7.980	455,000	3,583,507	7.8758	5.557	5.515	5.557	5.458	5.642	643,529	5.5685	1.55%
2022-05-31	7.740	7.710	7.740	7.740	8.100	1,829,000	14,264,413	7.7990	5.472	5.451	5.472	5.472	5.727	2,586,846	5.5142	-2.89%
2022-05-30	7.970	7.900	7.970	7.790	7.990	254,000	2,019,125	7.9493	5.635	5.586	5.635	5.508	5.649	359,245	5.6205	0.38%
2022-05-27	7.940	7.850	7.940	7.710	7.960	219,785	1,735,451	7.8961	5.614	5.550	5.614	5.451	5.628	310,853	5.5829	1.93%
2022-05-26	7.790	7.750	7.790	7.710	7.880	121,000	944,372	7.8047	5.508	5.480	5.508	5.451	5.571	171,136	5.5182	0.26%
2022-05-25	7.770	7.770	7.940	7.770	7.990	375,500	2,964,881	7.8958	5.494	5.494	5.614	5.494	5.649	531,088	5.5827	-3.48%
2022-05-24	8.050	7.990	8.050	7.840	8.100	384,500	3,094,250	8.0475	5.692	5.649	5.692	5.543	5.727	543,818	5.6899	0.25%
2022-05-23	8.030	7.950	8.030	7.770	8.050	187,000	1,495,205	7.9957	5.678	5.621	5.678	5.494	5.692	264,483	5.6533	1.01%
2022-05-20	7.950	7.860	7.950	7.850	8.120	516,000	4,103,905	7.9533	5.621	5.557	5.621	5.550	5.741	729,805	5.6233	0.25%
2022-05-19	7.930	7.880	7.930	7.810	8.240	575,500	4,565,670	7.9334	5.607	5.571	5.607	5.522	5.826	813,958	5.6092	-3.76%
2022-05-18	8.800	8.800	8.850	8.800	9.160	542,500	4,864,840	8.9674	5.826	5.826	5.859	5.826	6.064	819,430	5.9369	-1.68%
2022-05-17	8.950	8.800	8.950	8.690	8.950	376,500	3,332,835	8.8522	5.925	5.826	5.925	5.753	5.925	568,692	5.8605	0.79%
2022-05-16	8.880	8.840	8.880	8.740	8.900	220,000	1,944,940	8.8406	5.879	5.852	5.879	5.786	5.892	332,304	5.8529	2.66%
2022-05-13	8.650	8.640	8.650	8.520	8.800	800,500	6,906,978	8.6283	5.727	5.720	5.727	5.641	5.826	1,209,132	5.7123	1.29%
2022-05-12	8.540	8.530	8.540	8.420	8.650	141,500	1,205,245	8.5176	5.654	5.647	5.654	5.574	5.727	213,732	5.6391	2.64%
2022-05-11	8.320	8.320	8.420	8.230	8.450	442,500	3,705,953	8.3750	5.508	5.508	5.574	5.449	5.594	668,383	5.5447	0.24%
2022-05-10	8.300	8.300	8.330	8.270	8.390	263,500	2,189,557	8.3095	5.495	5.495	5.515	5.475	5.555	398,009	5.5013	-1.31%
2022-05-06	8.410	8.410	8.500	8.220	8.540	119,500	1,006,145	8.4196	5.568	5.568	5.627	5.442	5.654	180,501	5.5742	0.84%
2022-05-05	8.340	8.330	8.440	8.180	8.500	187,500	1,564,080	8.3418	5.521	5.515	5.588	5.416	5.627	283,213	5.5226	1.96%
2022-05-04	8.180	8.180	8.190	8.180	8.250	47,500	390,000	8.2105	5.416	5.416	5.422	5.416	5.462	71,747	5.4357	-0.61%
2022-05-03	8.230	8.230	8.300	8.180	8.530	222,000	1,833,471	8.2589	5.449	5.449	5.495	5.416	5.647	335,325	5.4678	-0.84%
2022-04-29	8.300	8.240	8.310	8.180	8.410	182,500	1,503,840	8.2402	5.495	5.455	5.502	5.416	5.568	275,661	5.4554	-2.01%
2022-04-28	8.470	8.390	8.470	8.300	8.470	176,000	1,480,260	8.4106	5.608	5.555	5.608	5.495	5.608	265,843	5.5682	3.93%
2022-04-27	8.150	8.150	8.350	7.990	8.360	231,000	1,897,060	8.2124	5.396	5.396	5.528	5.290	5.535	348,919	5.4370	3.16%
2022-04-26	7.900	7.900	8.110	7.900	8.480	595,310	4,843,627	8.1363	5.230	5.230	5.369	5.230	5.614	899,198	5.3866	-6.84%
2022-04-25	8.480	8.470	8.480	8.400	8.600	231,500	1,967,375	8.4984	5.614	5.608	5.614	5.561	5.694	349,674	5.6263	-1.97%
2022-04-22	8.650	8.640	8.650	8.540	8.780	637,500	5,501,535	8.6299	5.727	5.720	5.727	5.654	5.813	962,925	5.7134	0.82%
2022-04-21	8.580	8.540	8.580	8.460	8.580	57,500	491,040	8.5398	5.680	5.654	5.680	5.601	5.680	86,852	5.6538	0.59%
2022-04-20	8.530	8.510	8.530	8.530	8.600	78,000	668,750	8.5737	5.647	5.634	5.647	5.647	5.694	117,817	5.6762	0.12%
2022-04-19	8.520	8.520	8.600	8.420	8.640	262,001	2,239,869	8.5491	5.641	5.641	5.694	5.574	5.720	395,745	5.6599	-0.47%
2022-04-14	8.560	8.470	8.560	8.200	8.620	1,208,790	9,892,127	8.1835	5.667	5.608	5.667	5.429	5.707	1,825,842	5.4178	5.03%
2022-04-13	8.150	8.120	8.150	7.910	8.150	512,500	4,121,980	8.0429	5.396	5.376	5.396	5.237	5.396	774,116	5.3248	2.39%
2022-04-12	7.960	7.960	8.000	7.880	8.060	290,000	2,316,337	7.9874	5.270	5.270	5.296	5.217	5.336	438,037	5.2880	-1.12%
2022-04-11	8.050	8.050	8.080	8.000	8.310	194,000	1,576,125	8.1244	5.329	5.329	5.349	5.296	5.502	293,031	5.3787	-4.17%
2022-04-08	8.400	8.400	8.450	8.140	8.450	346,000	2,902,345	8.3883	5.561	5.561	5.594	5.389	5.594	522,623	5.5534	3.70%
2022-04-07	8.100	8.100	8.140	8.100	8.330	227,500	1,858,939	8.1712	5.363	5.363	5.389	5.363	5.515	343,632	5.4097	-2.76%
2022-04-06	8.330	8.330	8.450	8.330	8.480	190,000	1,594,480	8.3920	5.515	5.515	5.594	5.515	5.614	286,989	5.5559	0.36%
2022-04-04	8.300	8.200	8.300	7.860	8.300	136,500	1,113,805	8.1597	5.495	5.429	5.495	5.204	5.495	206,179	5.4021	5.60%
2022-04-01	7.860	7.780	7.870	7.200	7.880	630,000	4,727,840	7.5045	5.204	5.151	5.210	4.767	5.217	951,597	4.9683	3.29%
2022-03-31	7.610	7.580	7.610	7.300	7.720	1,984,500	15,147,085	7.6327	5.038	5.018	5.038	4.833	5.111	2,997,529	5.0532	-0.65%
2022-03-30	7.660	7.650	7.660	7.660	7.820	571,500	4,413,080	7.7219	5.071	5.065	5.071	5.071	5.177	863,234	5.1123	-0.78%
2022-03-29	7.720	7.720	7.730	7.690	7.740	151,500	1,169,410	7.7189	5.111	5.111	5.118	5.091	5.124	228,836	5.1102	0.39%
2022-03-28	7.690	7.680	7.690	7.620	7.900	885,500	6,810,010	7.6906	5.091	5.085	5.091	5.045	5.230	1,337,522	5.0915	-2.04%
2022-03-25	7.850	7.850	7.860	7.840	8.100	890,500	7,016,080	7.8788	5.197	5.197	5.204	5.190	5.363	1,345,074	5.2161	-2.24%
2022-03-24	8.030	8.030	8.060	7.780	8.390	681,500	5,483,615	8.0464	5.316	5.316	5.336	5.151	5.555	1,029,386	5.3271	-3.60%
2022-03-23	8.330	8.250	8.330	8.250	8.540	474,000	3,953,834	8.3414	5.515	5.462	5.515	5.462	5.654	715,963	5.5224	-2.00%
2022-03-22	8.500	8.390	8.500	8.390	8.660	205,500	1,743,224	8.4828	5.627	5.555	5.627	5.555	5.733	310,402	5.6160	-0.58%
2022-03-21	8.550	8.550	8.580	8.520	8.780	197,500	1,696,038	8.5875	5.660	5.660	5.680	5.641	5.813	298,318	5.6853	-0.58%
2022-03-18	8.600	8.590	8.600	8.510	9.000	2,117,000	18,317,015	8.6523	5.694	5.687	5.694	5.634	5.958	3,197,667	5.7282	3.74%
2022-03-17	8.290	8.290	8.300	7.900	8.400	198,000	1,618,995	8.1767	5.488	5.488	5.495	5.230	5.561	299,073	5.4134	5.07%
2022-03-16	7.890	7.890	7.910	7.710	8.000	403,500	3,168,305	7.8521	5.224	5.224	5.237	5.104	5.296	609,475	5.1984	-0.38%
2022-03-15	7.920	7.800	7.920	7.700	8.030	408,000	3,217,775	7.8867	5.243	5.164	5.243	5.098	5.316	616,272	5.2214	-1.49%
2022-03-14	8.040	7.850	8.040	7.860	8.120	56,500	454,305	8.0408	5.323	5.197	5.323	5.204	5.376	85,342	5.3234	-0.12%
2022-03-11	8.050	8.000	8.050	7.970	8.200	428,500	3,451,750	8.0554	5.329	5.296	5.329	5.277	5.429	647,237	5.3331	0.12%
2022-03-10	8.040	7.990	8.040	7.810	8.170	89,500	719,660	8.0409	5.323	5.290	5.323	5.171	5.409	135,187	5.3234	-0.86%
2022-03-09	8.110	8.040	8.110	7.800	8.150	252,000	2,018,215	8.0088	5.369	5.323	5.369	5.164	5.396	380,639	5.3022	4.78%
2022-03-08	7.740	7.700	7.740	7.700	8.080	310,500	2,435,537	7.8439	5.124	5.098	5.124	5.098	5.349	469,001	5.1930	-3.25%
2022-03-07	8.000	8.000	8.050	7.840	8.430	496,771	4,012,551	8.0773	5.296	5.296	5.329	5.190	5.581	750,358	5.3475	-3.38%
2022-03-04	8.280	8.160	8.280	8.090	8.360	74,500	614,625	8.2500	5.482	5.402	5.482	5.356	5.535	112,530	5.4619	1.72%
2022-03-03	8.140	8.100	8.140	7.980	8.140	20,500	166,185	8.1066	5.389	5.363	5.389	5.283	5.389	30,965	5.3669	2.65%
2022-03-02	7.930	7.900	7.930	7.910	8.330	730,000	6,001,540	8.2213	5.250	5.230	5.250	5.237	5.515	1,102,644	5.4429	-4.00%
2022-03-01	8.260	8.250	8.310	7.890	8.470	123,500	1,018,130	8.2440	5.468	5.462	5.502	5.224	5.608	186,543	5.4579	4.03%
2022-02-28	7.940	7.880	7.940	7.940	7.940	228,000	1,810,320	7.9400	5.257	5.217	5.257	5.257	5.257	344,387	5.2566	-4.91%
2022-02-25	8.350	8.350	8.440	7.880	8.600	373,193	3,093,831	8.2902	5.528	5.528	5.588	5.217	5.694	563,697	5.4885	-2.91%
2022-02-24	8.600	8.610	8.630	8.300	8.610	103,000	877,275	8.5172	5.694	5.700	5.713	5.495	5.700	155,578	5.6388	0.82%
2022-02-23	8.530	8.530	8.540	8.430	8.650	183,000	1,559,175	8.5201	5.647	5.647	5.654	5.581	5.727	276,416	5.6407	1.55%
2022-02-22	8.400	8.390	8.400	8.400	8.530	6,500	54,990	8.4600	5.561	5.555	5.561	5.561	5.647	9,818	5.6009	-1.52%
2022-02-21	8.530	8.530	8.600	8.350	8.790	294,000	2,504,235	8.5178	5.647	5.647	5.694	5.528	5.819	444,078	5.6392	-0.58%
2022-02-18	8.580	8.570	8.580	8.570	8.860	244,000	2,106,451	8.6330	5.680	5.674	5.680	5.674	5.866	368,555	5.7154	-1.49%
2022-02-17	8.710	8.700	8.750	8.710	8.880	27,500	240,865	8.7587	5.766	5.760	5.793	5.766	5.879	41,538	5.7987	-1.91%
2022-02-16	8.880	8.790	8.880	8.640	8.980	124,500	1,097,369	8.8142	5.879	5.819	5.879	5.720	5.945	188,054	5.8354	1.02%
2022-02-15	8.790	8.780	8.850	8.600	9.000	168,000	1,470,000	8.7500	5.819	5.813	5.859	5.694	5.958	253,759	5.7929	-1.68%
2022-02-14	8.940	8.940	9.000	8.690	9.040	167,000	1,488,909	8.9156	5.919	5.919	5.958	5.753	5.985	252,249	5.9025	3.71%
2022-02-11	8.620	8.540	8.630	8.450	8.700	42,500	363,422	8.5511	5.707	5.654	5.713	5.594	5.760	64,195	5.6612	1.17%
2022-02-10	8.520	8.520	8.620	8.510	8.730	250,500	2,147,305	8.5721	5.641	5.641	5.707	5.634	5.780	378,373	5.6751	-2.18%
2022-02-09	8.710	8.700	8.770	8.710	9.290	170,000	1,510,220	8.8836	5.766	5.760	5.806	5.766	6.150	256,780	5.8814	-2.02%
2022-02-08	8.890	8.860	8.890	8.660	9.000	226,000	1,995,557	8.8299	5.886	5.866	5.886	5.733	5.958	341,366	5.8458	1.83%
2022-02-07	8.730	8.730	9.490	8.730	8.890	2,000	17,620	8.8100	5.780	5.780	6.283	5.780	5.886	3,021	5.8326	0.46%
2022-02-04	8.690	8.680	8.690	8.560	9.080	83,500	724,065	8.6714	5.753	5.747	5.753	5.667	6.011	126,124	5.7409	0.46%
2022-01-31	8.650	8.650	8.730	8.550	9.200	114,000	989,707	8.6816	5.727	5.727	5.780	5.660	6.091	172,194	5.7476	2.37%
2022-01-28	8.450	8.440	8.480	7.970	8.840	359,500	3,015,836	8.3890	5.594	5.588	5.614	5.277	5.852	543,014	5.5539	-4.20%
2022-01-27	8.820	8.810	8.820	8.520	8.930	94,500	824,210	8.7218	5.839	5.833	5.839	5.641	5.912	142,739	5.7742	1.15%
2022-01-26	8.720	8.720	8.770	8.460	8.810	156,000	1,359,735	8.7163	5.773	5.773	5.806	5.601	5.833	235,633	5.7706	3.07%
2022-01-25	8.460	8.460	8.490	8.360	8.550	247,500	2,084,120	8.4207	5.601	5.601	5.621	5.535	5.660	373,842	5.5749	-1.40%
2022-01-24	8.580	8.550	8.580	8.530	8.600	68,500	586,285	8.5589	5.680	5.660	5.680	5.647	5.694	103,467	5.6664	0.82%
2022-01-21	8.510	8.500	8.510	8.510	8.720	309,845	2,660,688	8.5872	5.634	5.627	5.634	5.634	5.773	468,012	5.6851	-2.07%
2022-01-20	8.690	8.690	8.810	8.690	9.030	209,000	1,845,063	8.8281	5.753	5.753	5.833	5.753	5.978	315,688	5.8446	-1.25%
2022-01-19	8.800	8.790	8.800	8.800	9.010	370,500	3,298,687	8.9033	5.826	5.819	5.826	5.826	5.965	559,629	5.8944	-2.22%
2022-01-18	9.000	8.930	9.000	8.810	9.020	1,315,000	11,767,217	8.9485	5.958	5.912	5.958	5.833	5.972	1,986,269	5.9243	1.81%
2022-01-17	8.840	8.840	8.850	8.840	9.070	471,500	4,227,090	8.9652	5.852	5.852	5.859	5.852	6.005	712,187	5.9354	-1.78%
2022-01-14	9.000	8.990	9.000	8.880	9.240	903,000	8,174,265	9.0523	5.958	5.952	5.958	5.879	6.117	1,363,955	5.9931	2.04%
2022-01-13	8.820	8.770	8.820	8.750	8.860	105,500	926,000	8.7773	5.839	5.806	5.839	5.793	5.866	159,355	5.8109	0.68%
2022-01-12	8.760	8.750	8.760	8.740	8.800	146,500	1,284,740	8.7696	5.800	5.793	5.800	5.786	5.826	221,284	5.8058	0.69%
2022-01-11	8.700	8.700	8.710	8.700	8.760	134,000	1,168,950	8.7235	5.760	5.760	5.766	5.760	5.800	202,403	5.7754	-0.57%
2022-01-10	8.750	8.740	8.750	8.740	8.800	82,000	717,819	8.7539	5.793	5.786	5.793	5.786	5.826	123,859	5.7955	0.00%
2022-01-07	8.750	8.750	8.760	8.750	8.830	243,000	2,128,940	8.7611	5.793	5.793	5.800	5.793	5.846	367,044	5.8002	0.00%
2022-01-06	8.750	8.750	8.760	8.750	8.800	15,500	135,825	8.7629	5.793	5.793	5.800	5.793	5.826	23,412	5.8014	-0.23%
2022-01-05	8.770	8.760	8.770	8.750	9.200	183,500	1,612,390	8.7869	5.806	5.800	5.806	5.793	6.091	277,171	5.8173	-0.34%
2022-01-04	8.800	8.780	8.800	8.780	9.020	177,000	1,564,187	8.8372	5.826	5.813	5.826	5.813	5.972	267,353	5.8506	-3.30%
2022-01-03	9.100	9.100	9.120	9.030	9.120	32,000	291,170	9.0991	6.025	6.025	6.038	5.978	6.038	48,335	6.0240	-3.50%
2021-12-31	9.430	9.430	9.440	9.430	9.600	245,000	2,333,681	9.5252	6.243	6.243	6.250	6.243	6.356	370,065	6.3061	0.00%
2021-12-30	9.430	9.430	9.490	8.880	9.480	589,000	5,517,240	9.3671	6.243	6.243	6.283	5.879	6.276	889,667	6.2015	1.51%
2021-12-29	9.290	9.250	9.290	8.850	9.370	477,500	4,303,030	9.0116	6.150	6.124	6.150	5.859	6.203	721,250	5.9661	5.45%
2021-12-28	8.810	8.810	8.920	8.400	8.900	295,500	2,602,190	8.8061	5.833	5.833	5.905	5.561	5.892	446,344	5.8300	6.14%
2021-12-24	8.300	8.320	8.410	8.290	8.600	212,000	1,777,685	8.3853	5.495	5.508	5.568	5.488	5.694	320,220	5.5515	-4.71%
2021-12-23	8.710	8.700	8.760	8.450	8.760	87,000	750,800	8.6299	5.766	5.760	5.800	5.594	5.800	131,411	5.7134	0.58%
2021-12-22	8.660	8.650	8.660	8.500	8.750	248,500	2,159,005	8.6881	5.733	5.727	5.733	5.627	5.793	375,352	5.7519	-1.03%
2021-12-21	8.750	8.700	8.750	8.700	8.970	88,000	770,700	8.7580	5.793	5.760	5.793	5.760	5.939	132,921	5.7982	-0.46%
2021-12-20	8.790	8.790	8.810	8.600	9.290	240,500	2,132,497	8.8669	5.819	5.819	5.833	5.694	6.150	363,268	5.8703	-3.83%
2021-12-17	9.140	9.140	9.150	8.760	9.160	432,990	3,886,582	8.9761	6.051	6.051	6.058	5.800	6.064	654,019	5.9426	3.63%
2021-12-16	8.820	8.820	8.900	8.720	9.130	347,500	3,114,614	8.9629	5.839	5.839	5.892	5.773	6.044	524,889	5.9339	1.97%
2021-12-15	8.650	8.650	8.700	8.550	8.920	158,500	1,381,025	8.7131	5.727	5.727	5.760	5.660	5.905	239,410	5.7685	-1.14%
2021-12-14	8.750	8.750	8.800	8.710	8.830	41,500	363,732	8.7646	5.793	5.793	5.826	5.766	5.846	62,685	5.8026	-1.80%
2021-12-13	8.910	8.850	8.910	8.810	9.270	244,131	2,196,478	8.9971	5.899	5.859	5.899	5.833	6.137	368,753	5.9565	-1.00%
2021-12-10	9.000	8.980	9.000	8.820	9.050	162,500	1,459,557	8.9819	5.958	5.945	5.958	5.839	5.992	245,452	5.9464	0.00%
2021-12-09	9.000	9.000	9.040	8.730	9.080	89,000	800,185	8.9908	5.958	5.958	5.985	5.780	6.011	134,432	5.9523	1.35%
2021-12-08	8.880	8.810	8.880	8.730	8.960	40,500	361,915	8.9362	5.879	5.833	5.879	5.780	5.932	61,174	5.9162	-0.34%
2021-12-07	8.910	8.910	8.990	8.790	9.240	86,500	772,052	8.9255	5.899	5.899	5.952	5.819	6.117	130,656	5.9091	-0.89%
2021-12-06	8.990	8.990	9.120	8.930	9.490	119,500	1,104,395	9.2418	5.952	5.952	6.038	5.912	6.283	180,501	6.1185	0.00%
2021-12-03	8.990	8.990	9.080	8.510	9.100	104,500	931,342	8.9124	5.952	5.952	6.011	5.634	6.025	157,844	5.9004	3.93%
2021-12-02	8.650	8.650	8.800	8.650	8.890	216,400	1,900,484	8.7823	5.727	5.727	5.826	5.727	5.886	326,866	5.8143	-2.70%
2021-12-01	8.890	8.860	8.890	8.500	9.020	237,000	2,091,438	8.8246	5.886	5.866	5.886	5.627	5.972	357,982	5.8423	6.34%
2021-11-30	8.360	-	8.360	8.360	9.350	544,500	4,802,045	8.8192	5.535	-	5.535	5.535	6.190	822,451	5.8387	-10.59%
2021-11-29	9.350	9.330	9.350	9.350	9.480	32,000	299,895	9.3717	6.190	6.177	6.190	6.190	6.276	48,335	6.2045	0.11%
2021-11-26	9.340	9.340	9.390	9.280	9.390	67,390	629,948	9.3478	6.184	6.184	6.217	6.144	6.217	101,791	6.1887	-1.48%
2021-11-25	9.480	9.420	9.440	9.400	9.600	85,000	803,610	9.4542	6.276	6.236	6.250	6.223	6.356	128,390	6.2591	-0.11%
2021-11-24	9.490	9.480	9.490	9.490	9.720	34,500	328,630	9.5255	6.283	6.276	6.283	6.283	6.435	52,111	6.3063	-2.57%
2021-11-23	9.740	9.740	9.790	9.700	9.800	8,000	78,020	9.7525	6.448	6.448	6.481	6.422	6.488	12,084	6.4566	0.62%
2021-11-22	9.680	9.680	9.750	9.660	9.830	53,369	520,425	9.7514	6.409	6.409	6.455	6.395	6.508	80,612	6.4559	0.00%
2021-11-19	9.680	9.680	9.700	9.660	9.810	36,000	350,130	9.7258	6.409	6.409	6.422	6.395	6.495	54,377	6.4389	-1.33%
2021-11-18	9.810	9.810	10.24	9.400	9.810	89,000	858,195	9.6426	6.495	6.495	6.779	6.223	6.495	134,432	6.3839	2.19%
2021-11-17	9.600	9.600	9.670	9.550	10.04	83,000	800,385	9.6432	6.356	6.356	6.402	6.323	6.647	125,369	6.3842	-2.83%
2021-11-16	9.880	9.830	9.880	9.810	10.08	42,500	423,055	9.9542	6.541	6.508	6.541	6.495	6.673	64,195	6.5902	-0.20%
2021-11-15	9.900	9.860	9.900	9.800	10.00	65,500	649,730	9.9195	6.554	6.528	6.554	6.488	6.620	98,936	6.5672	1.33%
2021-11-12	9.770	9.700	9.770	9.630	9.990	288,000	2,805,245	9.7404	6.468	6.422	6.468	6.375	6.614	435,016	6.4486	1.77%
2021-11-11	9.600	9.520	9.600	9.480	9.600	71,500	681,636	9.5334	6.356	6.303	6.356	6.276	6.356	107,999	6.3115	1.16%
2021-11-10	9.490	9.490	9.500	9.310	9.800	91,500	867,890	9.4851	6.283	6.283	6.289	6.164	6.488	138,208	6.2796	-0.21%
2021-11-09	9.510	9.500	9.510	9.360	9.630	96,000	912,155	9.5016	6.296	6.289	6.296	6.197	6.375	145,005	6.2905	0.74%
2021-11-08	9.440	9.390	9.470	9.270	9.440	446,262	4,168,496	9.3409	6.250	6.217	6.270	6.137	6.250	674,066	6.1841	1.51%
2021-11-05	9.300	9.260	9.330	9.100	9.390	102,762	949,561	9.2404	6.157	6.131	6.177	6.025	6.217	155,219	6.1176	0.11%
2021-11-04	9.290	9.280	9.290	9.250	9.350	86,000	799,470	9.2962	6.150	6.144	6.150	6.124	6.190	129,900	6.1545	-0.75%
2021-11-03	9.360	9.300	9.360	9.250	9.360	81,000	754,170	9.3107	6.197	6.157	6.197	6.124	6.197	122,348	6.1641	0.65%
2021-11-02	9.300	9.300	9.380	9.240	9.330	75,500	699,995	9.2715	6.157	6.157	6.210	6.117	6.177	114,041	6.1381	-0.43%
2021-11-01	9.340	9.340	9.410	9.230	9.420	136,000	1,269,772	9.3366	6.184	6.184	6.230	6.111	6.236	205,424	6.1812	0.76%
2021-10-29	9.270	9.270	9.300	9.240	9.310	104,500	969,195	9.2746	6.137	6.137	6.157	6.117	6.164	157,844	6.1402	-0.54%
2021-10-28	9.320	9.260	9.320	9.240	9.320	151,500	1,404,645	9.2716	6.170	6.131	6.170	6.117	6.170	228,836	6.1382	0.87%
2021-10-27	9.240	9.240	9.320	9.240	9.400	178,500	1,657,735	9.2870	6.117	6.117	6.170	6.117	6.223	269,619	6.1484	-0.65%
2021-10-26	9.300	9.290	9.300	9.200	9.400	88,000	819,085	9.3078	6.157	6.150	6.157	6.091	6.223	132,921	6.1622	1.64%
2021-10-25	9.150	9.150	9.160	9.110	9.720	930,000	8,650,482	9.3016	6.058	6.058	6.064	6.031	6.435	1,404,738	6.1581	-5.28%
2021-10-22	9.660	9.660	9.700	9.660	9.820	630,500	6,119,872	9.7064	6.395	6.395	6.422	6.395	6.501	952,352	6.4261	-1.43%
2021-10-21	9.800	9.800	9.810	9.690	9.800	84,500	824,767	9.7606	6.488	6.488	6.495	6.415	6.488	127,635	6.4619	0.82%
2021-10-20	9.720	9.720	9.790	9.700	9.770	25,000	243,060	9.7224	6.435	6.435	6.481	6.422	6.468	37,762	6.4367	0.21%
2021-10-19	9.700	9.690	9.700	9.690	9.790	51,500	500,175	9.7121	6.422	6.415	6.422	6.415	6.481	77,789	6.4299	0.21%
2021-10-18	9.680	9.680	9.840	9.620	10.08	91,500	895,297	9.7847	6.409	6.409	6.515	6.369	6.673	138,208	6.4779	-3.97%
2021-10-15	10.08	9.970	10.10	9.860	10.08	28,500	283,945	9.9630	6.673	6.601	6.687	6.528	6.673	43,048	6.5959	1.10%
2021-10-12	9.970	9.840	10.00	9.790	9.970	25,500	253,065	9.9241	6.601	6.515	6.620	6.481	6.601	38,517	6.5702	1.94%
2021-10-11	9.780	9.770	9.780	9.720	9.830	84,500	825,620	9.7707	6.475	6.468	6.475	6.435	6.508	127,635	6.4686	0.62%
2021-10-08	9.720	9.700	9.720	9.600	9.900	298,500	2,927,760	9.8082	6.435	6.422	6.435	6.356	6.554	450,876	6.4935	-1.32%
2021-10-07	9.850	9.850	9.910	9.810	10.20	129,500	1,279,675	9.8817	6.521	6.521	6.561	6.495	6.753	195,606	6.5421	-0.71%
2021-10-06	9.920	9.920	9.930	9.920	9.970	57,000	567,100	9.9491	6.567	6.567	6.574	6.567	6.601	86,097	6.5868	0.10%
2021-10-05	9.910	9.910	9.980	9.910	10.00	42,500	422,600	9.9435	6.561	6.561	6.607	6.561	6.620	64,195	6.5831	-0.10%
2021-10-04	9.920	9.870	9.920	9.810	10.00	90,500	899,085	9.9346	6.567	6.534	6.567	6.495	6.620	136,698	6.5772	-0.80%
2021-09-30	10.00	9.920	10.00	9.930	10.00	77,500	774,425	9.9926	6.620	6.567	6.620	6.574	6.620	117,061	6.6155	-0.40%
2021-09-29	10.04	9.940	10.04	9.780	10.04	36,500	364,080	9.9748	6.647	6.581	6.647	6.475	6.647	55,132	6.6038	3.29%
2021-09-28	9.720	9.720	9.740	9.200	10.02	586,000	5,715,315	9.7531	6.435	6.435	6.448	6.091	6.634	885,136	6.4570	-2.61%
2021-09-27	9.980	9.970	10.00	9.970	10.10	147,000	1,468,853	9.9922	6.607	6.601	6.620	6.601	6.687	222,039	6.6153	-0.80%
2021-09-24	10.06	10.06	10.10	10.00	10.34	151,000	1,526,578	10.110	6.660	6.660	6.687	6.620	6.846	228,081	6.6931	-0.40%
2021-09-23	10.10	10.06	10.10	10.00	10.54	186,000	1,902,394	10.228	6.687	6.660	6.687	6.620	6.978	280,948	6.7713	2.64%
2021-09-21	9.840	-	9.840	9.840	10.28	46,500	462,495	9.9461	6.515	-	6.515	6.515	6.806	70,237	6.5848	-1.30%
2021-09-20	9.970	9.970	10.04	9.950	10.08	34,500	344,235	9.9778	6.601	6.601	6.647	6.587	6.673	52,111	6.6058	-2.83%
2021-09-17	10.26	9.990	10.32	9.980	10.30	32,000	325,140	10.161	6.793	6.614	6.832	6.607	6.819	48,335	6.7268	3.22%
2021-09-16	9.940	9.940	9.980	9.940	10.10	1,406,500	14,059,347	9.9960	6.581	6.581	6.607	6.581	6.687	2,124,477	6.6178	-0.50%
2021-09-15	9.990	9.980	9.990	9.980	10.34	61,500	616,015	10.017	6.614	6.607	6.614	6.607	6.846	92,894	6.6314	0.10%
2021-09-14	9.980	9.980	10.00	9.980	10.10	72,000	720,720	10.010	6.607	6.607	6.620	6.607	6.687	108,754	6.6271	-0.60%
2021-09-13	10.04	9.950	10.04	9.810	10.30	181,500	1,833,232	10.100	6.647	6.587	6.647	6.495	6.819	274,150	6.6870	-0.50%
2021-09-10	10.30	10.28	10.30	10.26	10.48	35,000	362,940	10.370	6.680	6.667	6.680	6.654	6.797	53,967	6.7252	1.58%
2021-09-09	10.14	10.14	10.32	10.14	10.40	114,229	1,179,299	10.324	6.576	6.576	6.693	6.576	6.745	176,131	6.6956	-2.69%
2021-09-08	10.42	10.40	10.42	10.36	10.42	64,000	665,510	10.399	6.758	6.745	6.758	6.719	6.758	98,682	6.7440	0.39%
2021-09-07	10.38	10.38	10.42	10.36	10.42	28,000	291,260	10.402	6.732	6.732	6.758	6.719	6.758	43,173	6.7463	-0.19%
2021-09-06	10.40	10.36	10.40	10.36	10.40	30,000	311,450	10.382	6.745	6.719	6.745	6.719	6.745	46,257	6.7330	-0.19%
2021-09-03	10.42	10.36	10.50	10.32	10.54	724,000	7,545,830	10.422	6.758	6.719	6.810	6.693	6.836	1,116,341	6.7594	1.17%
2021-09-02	10.30	10.30	10.42	10.30	10.64	161,500	1,686,563	10.443	6.680	6.680	6.758	6.680	6.901	249,018	6.7729	0.39%
2021-09-01	10.26	10.24	10.28	10.26	10.46	136,500	1,411,260	10.339	6.654	6.641	6.667	6.654	6.784	210,470	6.7053	-1.91%
2021-08-31	10.46	10.36	10.46	10.12	10.60	149,000	1,553,130	10.424	6.784	6.719	6.784	6.563	6.875	229,744	6.7603	-1.32%
2021-08-30	10.60	10.44	10.60	9.910	10.60	443,000	4,532,123	10.231	6.875	6.771	6.875	6.427	6.875	683,065	6.6350	6.96%
2021-08-27	9.910	9.910	9.920	9.880	10.04	817,500	8,150,452	9.9700	6.427	6.427	6.434	6.408	6.511	1,260,510	6.4660	-0.60%
2021-08-26	9.970	9.960	9.970	9.970	10.08	113,000	1,128,635	9.9879	6.466	6.460	6.466	6.466	6.537	174,236	6.4776	-0.50%
2021-08-25	10.02	9.980	10.02	9.960	10.14	77,000	768,648	9.9824	6.498	6.473	6.498	6.460	6.576	118,727	6.4741	0.70%
2021-08-24	9.950	9.940	9.950	9.950	10.10	72,574	725,880	10.002	6.453	6.447	6.453	6.453	6.550	111,902	6.4867	-0.10%
2021-08-23	9.960	9.940	9.960	9.900	10.14	213,000	2,128,094	9.9911	6.460	6.447	6.460	6.421	6.576	328,426	6.4797	0.61%
2021-08-20	9.900	9.870	9.900	9.710	10.10	475,800	4,727,782	9.9365	6.421	6.401	6.421	6.297	6.550	733,640	6.4443	1.75%
2021-08-19	9.730	9.720	9.750	9.620	9.890	98,500	959,045	9.7365	6.310	6.304	6.323	6.239	6.414	151,878	6.3146	0.31%
2021-08-18	9.700	9.640	9.700	9.640	9.800	106,700	1,035,058	9.7006	6.291	6.252	6.291	6.252	6.356	164,522	6.2913	0.73%
2021-08-17	9.630	9.630	9.760	9.540	9.810	190,500	1,851,271	9.7180	6.246	6.246	6.330	6.187	6.362	293,733	6.3026	0.94%
2021-08-16	9.540	9.540	9.610	9.410	9.680	153,500	1,454,930	9.4784	6.187	6.187	6.233	6.103	6.278	236,683	6.1472	0.53%
2021-08-13	9.490	9.410	9.500	9.360	9.580	105,000	994,760	9.4739	6.155	6.103	6.161	6.070	6.213	161,900	6.1443	1.17%
2021-08-12	9.380	9.380	9.500	9.290	9.600	101,500	958,749	9.4458	6.083	6.083	6.161	6.025	6.226	156,504	6.1260	-0.21%
2021-08-11	9.400	9.400	9.540	9.400	9.700	147,500	1,409,626	9.5568	6.096	6.096	6.187	6.096	6.291	227,431	6.1980	0.00%
2021-08-10	9.400	9.380	9.400	9.100	9.510	2,691,500	24,891,521	9.2482	6.096	6.083	6.096	5.902	6.168	4,150,045	5.9979	1.62%
2021-08-09	9.250	9.250	9.330	9.130	9.470	352,000	3,295,802	9.3631	5.999	5.999	6.051	5.921	6.142	542,752	6.0724	-3.34%
2021-08-06	9.570	9.570	9.750	9.350	9.750	155,776	1,485,171	9.5340	6.207	6.207	6.323	6.064	6.323	240,192	6.1833	-0.21%
2021-08-05	9.590	9.510	9.600	9.510	9.770	202,500	1,946,643	9.6131	6.220	6.168	6.226	6.168	6.336	312,236	6.2345	-1.13%
2021-08-04	9.700	9.700	9.720	9.580	9.790	119,638	1,158,141	9.6804	6.291	6.291	6.304	6.213	6.349	184,471	6.2782	0.10%
2021-08-03	9.690	9.540	9.760	9.470	9.730	130,552	1,249,664	9.5722	6.284	6.187	6.330	6.142	6.310	201,299	6.2080	1.47%
2021-08-02	9.550	9.500	9.580	9.510	9.890	97,000	935,345	9.6427	6.194	6.161	6.213	6.168	6.414	149,565	6.2538	-3.73%
2021-07-30	9.920	9.880	9.920	9.700	10.00	225,500	2,222,402	9.8554	6.434	6.408	6.434	6.291	6.485	347,700	6.3917	0.30%
2021-07-29	9.890	9.890	10.04	9.750	10.06	206,500	2,051,838	9.9363	6.414	6.414	6.511	6.323	6.524	318,404	6.4441	-0.60%
2021-07-28	9.950	9.840	9.950	9.700	10.00	225,000	2,209,618	9.8205	6.453	6.382	6.453	6.291	6.485	346,929	6.3691	3.32%
2021-07-27	9.630	9.630	9.700	9.630	10.08	429,600	4,203,573	9.7849	6.246	6.246	6.291	6.246	6.537	662,404	6.3459	-0.72%
2021-07-26	9.700	9.700	9.710	9.690	9.910	122,000	1,186,777	9.7277	6.291	6.291	6.297	6.284	6.427	188,113	6.3089	-2.02%
2021-07-23	9.900	9.900	9.930	9.880	10.04	113,500	1,126,437	9.9246	6.421	6.421	6.440	6.408	6.511	175,007	6.4365	-1.59%
2021-07-22	10.06	10.04	10.06	9.830	10.44	348,500	3,499,900	10.043	6.524	6.511	6.524	6.375	6.771	537,355	6.5132	0.00%
2021-07-21	10.06	10.04	10.06	9.940	10.54	252,500	2,535,297	10.041	6.524	6.511	6.524	6.447	6.836	389,332	6.5119	-1.18%
2021-07-20	10.18	10.16	10.18	9.910	10.90	548,500	5,571,148	10.157	6.602	6.589	6.602	6.427	7.069	845,736	6.5873	0.79%
2021-07-19	10.10	10.08	10.20	10.10	10.96	396,000	4,091,105	10.331	6.550	6.537	6.615	6.550	7.108	610,595	6.7002	-6.83%
2021-07-16	10.84	10.70	10.84	10.58	10.84	554,000	5,936,630	10.716	7.030	6.939	7.030	6.862	7.030	854,217	6.9498	1.50%
2021-07-15	10.68	10.68	10.74	10.60	10.96	192,500	2,072,251	10.765	6.926	6.926	6.965	6.875	7.108	296,817	6.9816	0.75%
2021-07-14	10.60	10.60	10.64	10.56	10.84	121,000	1,289,160	10.654	6.875	6.875	6.901	6.849	7.030	186,571	6.9098	-1.30%
2021-07-13	10.74	10.62	10.74	10.52	10.90	243,896	2,593,177	10.632	6.965	6.888	6.965	6.823	7.069	376,065	6.8956	0.37%
2021-07-12	10.70	10.70	10.74	10.70	11.00	808,000	8,705,141	10.774	6.939	6.939	6.965	6.939	7.134	1,245,861	6.9872	-2.73%
2021-07-09	11.00	11.00	11.02	11.00	12.00	404,000	4,471,425	11.068	7.134	7.134	7.147	7.134	7.783	622,931	7.1780	-5.98%
2021-07-08	11.70	11.16	11.70	10.98	11.70	307,500	3,455,956	11.239	7.588	7.238	7.588	7.121	7.588	474,137	7.2889	3.36%
2021-07-07	11.32	11.16	11.32	11.16	11.32	106,500	1,197,415	11.243	7.342	7.238	7.342	7.238	7.342	164,213	7.2918	0.00%
2021-07-06	11.32	11.24	11.32	11.22	11.98	190,000	2,160,820	11.373	7.342	7.290	7.342	7.277	7.770	292,962	7.3758	-3.74%
2021-07-05	11.76	11.48	11.76	11.62	12.00	68,500	805,680	11.762	7.627	7.445	7.627	7.536	7.783	105,621	7.6281	0.86%
2021-07-02	11.66	11.54	11.66	11.50	12.06	469,876	5,508,244	11.723	7.562	7.484	7.562	7.458	7.821	724,505	7.6028	-2.83%
2021-06-30	12.00	12.00	12.06	11.40	12.26	1,208,500	14,530,520	12.024	7.783	7.783	7.821	7.393	7.951	1,863,396	7.7979	0.00%
2021-06-29	12.00	12.00	12.08	10.46	12.08	2,079,000	23,736,951	11.417	7.783	7.783	7.834	6.784	7.834	3,205,626	7.4048	14.72%
2021-06-28	10.46	10.40	10.48	10.32	10.62	658,000	6,907,830	10.498	6.784	6.745	6.797	6.693	6.888	1,014,575	6.8086	2.15%
2021-06-25	10.24	10.24	10.30	10.22	10.56	131,000	1,349,619	10.302	6.641	6.641	6.680	6.628	6.849	201,990	6.6816	-0.97%
2021-06-24	10.34	10.34	10.40	10.16	10.62	168,578	1,743,317	10.341	6.706	6.706	6.745	6.589	6.888	259,932	6.7068	1.37%
2021-06-23	10.20	10.20	10.24	10.10	10.46	367,500	3,794,010	10.324	6.615	6.615	6.641	6.550	6.784	566,651	6.6955	-0.97%
2021-06-22	10.30	10.24	10.30	10.00	10.60	577,500	5,973,640	10.344	6.680	6.641	6.680	6.485	6.875	890,452	6.7085	2.79%
2021-06-21	10.02	10.00	10.02	9.950	10.54	291,500	2,959,651	10.153	6.498	6.485	6.498	6.453	6.836	449,466	6.5848	-4.75%
2021-06-18	10.52	10.52	10.58	9.810	10.52	652,500	6,693,740	10.259	6.823	6.823	6.862	6.362	6.823	1,006,095	6.6532	7.35%
2021-06-17	9.800	9.800	9.860	9.640	9.880	406,500	3,972,362	9.7721	6.356	6.356	6.395	6.252	6.408	626,786	6.3377	1.14%
2021-06-16	9.690	9.690	9.700	9.680	9.760	145,431	1,411,143	9.7032	6.284	6.284	6.291	6.278	6.330	224,241	6.2930	-0.10%
2021-06-15	9.700	9.700	9.750	9.630	9.750	164,500	1,595,164	9.6970	6.291	6.291	6.323	6.246	6.323	253,644	6.2890	0.41%
2021-06-11	9.660	9.620	9.660	9.450	9.680	160,000	1,531,810	9.5738	6.265	6.239	6.265	6.129	6.278	246,705	6.2091	2.44%
2021-06-10	9.430	9.430	9.500	9.360	9.680	1,746,000	16,624,603	9.5215	6.116	6.116	6.161	6.070	6.278	2,692,171	6.1752	-1.46%
2021-06-09	9.570	9.560	9.640	9.570	9.690	1,140,500	11,013,010	9.6563	6.207	6.200	6.252	6.207	6.284	1,758,546	6.2626	-1.44%
2021-06-08	9.710	9.700	9.720	9.620	9.770	121,500	1,178,747	9.7016	6.297	6.291	6.304	6.239	6.336	187,342	6.2920	0.21%
2021-06-07	9.690	9.690	9.850	9.630	9.930	167,500	1,635,872	9.7664	6.284	6.284	6.388	6.246	6.440	258,270	6.3340	-2.71%
2021-06-04	9.960	9.960	9.990	9.550	9.990	416,500	4,103,960	9.8534	6.460	6.460	6.479	6.194	6.479	642,205	6.3904	3.00%
2021-06-03	9.670	9.650	9.670	9.490	9.670	270,500	2,590,101	9.5752	6.271	6.258	6.271	6.155	6.271	417,086	6.2100	0.21%
2021-06-02	9.650	9.560	9.650	9.530	9.650	251,000	2,404,412	9.5793	6.258	6.200	6.258	6.181	6.258	387,019	6.2126	1.37%
2021-06-01	9.520	9.510	9.520	9.490	9.540	173,000	1,645,852	9.5136	6.174	6.168	6.174	6.155	6.187	266,750	6.1700	-0.10%
2021-05-31	9.530	9.500	9.550	9.500	9.540	56,000	533,140	9.5204	6.181	6.161	6.194	6.161	6.187	86,347	6.1744	0.32%
2021-05-28	9.500	9.500	9.530	9.500	9.590	379,000	3,617,335	9.5444	6.161	6.161	6.181	6.161	6.220	584,383	6.1900	0.00%
2021-05-27	9.500	9.500	9.540	9.500	9.640	489,500	4,666,340	9.5329	6.161	6.161	6.187	6.161	6.252	754,764	6.1825	-1.14%
2021-05-26	9.610	9.610	9.620	9.520	9.760	454,500	4,355,310	9.5826	6.233	6.233	6.239	6.174	6.330	700,797	6.2148	-1.74%
2021-05-25	9.780	9.760	9.780	9.560	9.890	322,511	3,126,186	9.6933	6.343	6.330	6.343	6.200	6.414	497,282	6.2865	2.19%
2021-05-24	9.570	9.560	9.590	9.520	9.730	468,000	4,501,674	9.6190	6.207	6.200	6.220	6.174	6.310	721,613	6.2384	-1.14%
2021-05-21	9.680	9.680	9.690	9.500	9.830	441,500	4,250,440	9.6273	6.278	6.278	6.284	6.161	6.375	680,752	6.2437	-0.21%
2021-05-20	9.700	9.680	9.700	9.660	9.900	205,000	1,992,695	9.7205	6.291	6.278	6.291	6.265	6.421	316,091	6.3042	-0.72%
2021-05-18	9.770	9.770	9.850	9.660	9.950	130,500	1,276,560	9.7821	6.336	6.336	6.388	6.265	6.453	201,219	6.3441	0.72%
2021-05-17	9.700	9.660	9.730	9.500	9.800	197,922	1,906,302	9.6316	6.291	6.265	6.310	6.161	6.356	305,177	6.2465	-0.92%
2021-05-14	9.790	9.770	9.790	9.700	9.840	60,321	588,730	9.7600	6.349	6.336	6.349	6.291	6.382	93,009	6.3298	0.82%
2021-05-13	9.710	9.710	9.800	9.700	9.950	197,000	1,943,362	9.8648	6.297	6.297	6.356	6.291	6.453	303,756	6.3978	-2.41%
2021-05-12	9.950	9.840	9.950	9.700	9.990	672,500	6,587,460	9.7955	6.453	6.382	6.453	6.291	6.479	1,036,933	6.3528	2.58%
2021-05-11	9.700	9.700	9.760	9.660	9.950	198,000	1,937,065	9.7832	6.291	6.291	6.330	6.265	6.453	305,298	6.3448	-2.81%
2021-05-10	9.980	9.930	10.00	9.600	10.10	888,000	8,837,195	9.9518	6.473	6.440	6.485	6.226	6.550	1,369,214	6.4542	2.89%
2021-05-07	9.700	9.670	9.700	9.550	9.750	307,923	2,971,335	9.6496	6.291	6.271	6.291	6.194	6.323	474,789	6.2582	1.57%
2021-05-06	9.550	9.550	9.560	9.500	9.670	299,000	2,867,178	9.5892	6.194	6.194	6.200	6.161	6.271	461,030	6.2191	0.53%
2021-05-05	9.500	9.490	9.500	9.490	9.740	160,500	1,544,345	9.6221	6.161	6.155	6.161	6.155	6.317	247,476	6.2404	0.00%
2021-05-04	9.500	9.500	9.570	9.300	9.820	1,335,500	12,802,057	9.5860	6.161	6.161	6.207	6.031	6.369	2,059,218	6.2170	0.11%
2021-05-03	9.490	9.490	9.530	9.360	9.600	521,000	4,946,575	9.4944	6.155	6.155	6.181	6.070	6.226	803,334	6.1576	-1.15%
2021-04-30	9.600	9.560	9.600	9.550	9.910	385,272	3,722,918	9.6631	6.226	6.200	6.226	6.194	6.427	594,054	6.2670	-2.24%
2021-04-29	9.820	9.800	9.820	9.760	9.960	704,000	6,977,658	9.9114	6.369	6.356	6.369	6.330	6.460	1,085,503	6.4280	-1.21%
2021-04-28	9.940	9.940	9.980	9.880	10.12	271,500	2,712,705	9.9915	6.447	6.447	6.473	6.408	6.563	418,628	6.4800	-0.60%
2021-04-27	10.00	9.980	10.00	10.00	10.26	822,500	8,342,930	10.143	6.485	6.473	6.485	6.485	6.654	1,268,219	6.5785	-2.34%
2021-04-26	10.24	10.24	10.36	10.10	10.36	743,260	7,655,497	10.300	6.641	6.641	6.719	6.550	6.719	1,146,038	6.6800	-1.16%
2021-04-23	10.36	10.34	10.36	10.20	10.48	1,941,500	20,007,850	10.305	6.719	6.706	6.719	6.615	6.797	2,993,614	6.6835	0.19%
2021-04-22	10.34	10.30	10.34	10.20	10.50	253,500	2,624,943	10.355	6.706	6.680	6.706	6.615	6.810	390,874	6.7156	0.58%
2021-04-21	10.28	10.28	10.30	10.22	10.44	691,500	7,117,765	10.293	6.667	6.667	6.680	6.628	6.771	1,066,229	6.6756	-1.91%
2021-04-20	10.48	10.44	10.48	10.44	10.66	476,500	5,006,836	10.508	6.797	6.771	6.797	6.771	6.914	734,719	6.8146	0.00%
2021-04-19	10.48	10.46	10.48	10.36	10.78	281,500	2,966,900	10.540	6.797	6.784	6.797	6.719	6.991	434,047	6.8354	0.00%
2021-04-16	10.48	10.46	10.48	10.28	10.48	694,500	7,125,831	10.260	6.797	6.784	6.797	6.667	6.797	1,070,855	6.6543	2.54%
2021-04-15	10.22	10.22	10.24	10.12	10.30	623,603	6,375,269	10.223	6.628	6.628	6.641	6.563	6.680	961,538	6.6303	0.00%
2021-04-14	10.22	10.20	10.22	10.16	10.50	218,500	2,233,945	10.224	6.628	6.615	6.628	6.589	6.810	336,907	6.6307	-1.54%
2021-04-13	10.38	10.38	10.40	10.38	10.86	463,500	4,873,071	10.514	6.732	6.732	6.745	6.732	7.043	714,674	6.8186	-1.89%
2021-04-12	10.58	10.50	10.58	10.34	10.66	735,730	7,702,416	10.469	6.862	6.810	6.862	6.706	6.914	1,134,428	6.7897	2.32%
2021-04-09	10.34	10.30	10.34	10.06	10.46	854,000	8,796,930	10.301	6.706	6.680	6.706	6.524	6.784	1,316,789	6.6806	1.57%
2021-04-08	10.18	10.18	10.20	10.00	10.18	634,000	6,399,921	10.095	6.602	6.602	6.615	6.485	6.602	977,570	6.5468	0.79%
2021-04-07	10.10	10.08	10.10	9.910	10.20	539,124	5,414,114	10.042	6.550	6.537	6.550	6.427	6.615	831,279	6.5130	-0.79%
2021-04-01	10.18	10.14	10.18	9.830	10.28	732,500	7,426,018	10.138	6.602	6.576	6.602	6.375	6.667	1,129,447	6.5749	3.56%
2021-03-31	9.830	9.750	9.830	9.560	9.880	1,062,000	10,292,306	9.6914	6.375	6.323	6.375	6.200	6.408	1,637,506	6.2854	2.18%
2021-03-30	9.620	9.600	9.620	9.490	9.620	269,000	2,571,287	9.5587	6.239	6.226	6.239	6.155	6.239	414,773	6.1993	1.26%
2021-03-29	9.500	9.440	9.500	9.380	9.610	1,375,385	13,072,845	9.5049	6.161	6.122	6.161	6.083	6.233	2,120,717	6.1644	0.85%
2021-03-26	9.420	9.420	9.450	9.380	9.590	210,693	1,995,017	9.4688	6.109	6.109	6.129	6.083	6.220	324,869	6.1410	1.18%
2021-03-25	9.310	9.210	9.310	9.110	9.480	611,000	5,641,005	9.2324	6.038	5.973	6.038	5.908	6.148	942,106	5.9877	0.11%
2021-03-24	9.300	9.300	9.320	9.280	9.490	491,589	4,587,911	9.3328	6.031	6.031	6.044	6.019	6.155	757,985	6.0528	-2.72%
2021-03-23	9.560	9.450	9.570	9.480	9.660	563,000	5,356,270	9.5138	6.200	6.129	6.207	6.148	6.265	868,094	6.1701	-0.31%
2021-03-22	9.590	9.560	9.590	9.360	9.790	230,000	2,195,601	9.5461	6.220	6.200	6.220	6.070	6.349	354,639	6.1911	1.37%
2021-03-19	9.460	9.350	9.460	9.360	9.610	300,500	2,835,190	9.4349	6.135	6.064	6.135	6.070	6.233	463,343	6.1190	-0.84%
2021-03-18	9.540	9.540	9.680	9.500	9.790	334,000	3,188,437	9.5462	6.187	6.187	6.278	6.161	6.349	514,997	6.1912	0.00%
2021-03-17	9.540	9.420	9.540	9.260	9.610	849,000	7,958,330	9.3738	6.187	6.109	6.187	6.006	6.233	1,309,080	6.0793	2.03%
2021-03-16	9.350	9.350	9.390	9.320	9.450	192,500	1,806,240	9.3831	6.064	6.064	6.090	6.044	6.129	296,817	6.0854	-0.53%
2021-03-15	9.400	9.370	9.400	9.260	9.580	340,000	3,202,575	9.4193	6.096	6.077	6.096	6.006	6.213	524,249	6.1089	0.75%
2021-03-12	9.330	9.330	9.350	9.300	9.470	377,953	3,542,014	9.3716	6.051	6.051	6.064	6.031	6.142	582,769	6.0779	-0.43%
2021-03-11	9.370	9.360	9.370	9.300	9.460	493,500	4,626,230	9.3743	6.077	6.070	6.077	6.031	6.135	760,931	6.0797	-0.21%
2021-03-10	9.390	9.360	9.390	9.300	9.800	170,717	1,606,683	9.4114	6.090	6.070	6.090	6.031	6.356	263,230	6.1037	-1.98%
2021-03-09	9.580	9.500	9.620	9.400	9.650	233,500	2,232,655	9.5617	6.213	6.161	6.239	6.096	6.258	360,035	6.2012	-0.10%
2021-03-08	9.590	9.570	9.590	9.520	9.700	79,500	761,890	9.5835	6.220	6.207	6.220	6.174	6.291	122,582	6.2154	-0.10%
2021-03-05	9.600	9.570	9.600	9.370	9.690	277,000	2,644,280	9.5461	6.226	6.207	6.226	6.077	6.284	427,108	6.1911	2.45%
2021-03-04	9.370	9.300	9.370	9.320	9.410	48,000	448,427	9.3422	6.077	6.031	6.077	6.044	6.103	74,012	6.0589	0.54%
2021-03-03	9.320	9.320	9.330	9.250	9.470	177,000	1,655,165	9.3512	6.044	6.044	6.051	5.999	6.142	272,918	6.0647	-2.10%
2021-03-02	9.520	9.520	9.530	9.270	9.670	595,500	5,672,267	9.5252	6.174	6.174	6.181	6.012	6.271	918,206	6.1776	0.63%
2021-03-01	9.460	9.440	9.460	9.170	9.470	83,000	773,867	9.3237	6.135	6.122	6.135	5.947	6.142	127,978	6.0469	2.05%
2021-02-26	9.270	9.210	9.280	9.000	9.700	404,500	3,732,219	9.2267	6.012	5.973	6.019	5.837	6.291	623,702	5.9840	-2.93%
2021-02-25	9.550	9.400	9.550	9.350	9.610	149,000	1,418,325	9.5190	6.194	6.096	6.194	6.064	6.233	229,744	6.1735	3.69%
2021-02-24	9.210	9.210	9.350	9.200	9.480	315,500	2,916,390	9.2437	5.973	5.973	6.064	5.967	6.148	486,472	5.9950	-2.44%
2021-02-23	9.440	9.430	9.450	9.280	9.500	139,500	1,309,750	9.3889	6.122	6.116	6.129	6.019	6.161	215,096	6.0891	0.21%
2021-02-22	9.420	9.350	9.420	9.200	9.450	142,500	1,332,010	9.3474	6.109	6.064	6.109	5.967	6.129	219,722	6.0623	0.86%
2021-02-19	9.340	9.330	9.350	9.280	9.480	103,000	959,450	9.3150	6.057	6.051	6.064	6.019	6.148	158,817	6.0412	0.65%
2021-02-18	9.280	9.280	9.300	9.080	9.390	212,500	1,963,371	9.2394	6.019	6.019	6.031	5.889	6.090	327,655	5.9922	0.87%
2021-02-17	9.200	9.200	9.240	9.200	9.800	185,500	1,728,107	9.3159	5.967	5.967	5.993	5.967	6.356	286,024	6.0418	-2.85%
2021-02-16	9.470	9.450	9.470	9.370	9.550	173,929	1,640,718	9.4333	6.142	6.129	6.142	6.077	6.194	268,182	6.1179	1.18%
2021-02-11	9.360	9.280	9.360	9.160	9.400	180,938	1,679,264	9.2809	6.070	6.019	6.070	5.941	6.096	278,990	6.0191	1.74%
2021-02-10	9.200	9.200	9.250	9.200	9.500	203,500	1,884,120	9.2586	5.967	5.967	5.999	5.967	6.161	313,778	6.0046	-4.27%
2021-02-09	9.610	9.560	9.610	9.500	9.660	293,500	2,811,740	9.5800	6.233	6.200	6.233	6.161	6.265	452,550	6.2131	0.52%
2021-02-08	9.560	9.560	9.600	9.120	9.700	215,500	2,022,065	9.3831	6.200	6.200	6.226	5.915	6.291	332,281	6.0854	1.70%
2021-02-05	9.400	9.400	9.490	9.400	9.650	567,000	5,394,110	9.5134	6.096	6.096	6.155	6.096	6.258	874,262	6.1699	0.00%
2021-02-04	9.400	9.400	9.420	9.100	9.440	448,683	4,177,981	9.3117	6.096	6.096	6.109	5.902	6.122	691,828	6.0390	1.62%
2021-02-03	9.250	9.230	9.250	9.080	9.250	700,520	6,434,978	9.1860	5.999	5.986	5.999	5.889	5.999	1,080,137	5.9576	1.76%
2021-02-02	9.090	8.980	9.090	8.970	9.300	327,500	2,968,885	9.0653	5.895	5.824	5.895	5.817	6.031	504,975	5.8793	-0.44%
2021-02-01	9.130	9.090	9.130	8.510	9.200	540,000	4,881,228	9.0393	5.921	5.895	5.921	5.519	5.967	832,630	5.8624	-0.76%
2021-01-29	9.200	9.100	9.200	9.100	9.370	403,255	3,696,801	9.1674	5.967	5.902	5.967	5.902	6.077	621,782	5.9455	-1.08%
2021-01-28	9.300	9.300	9.340	9.280	9.500	155,500	1,459,514	9.3859	6.031	6.031	6.057	6.019	6.161	239,767	6.0872	-2.82%
2021-01-27	9.570	9.550	9.570	9.070	9.580	324,693	3,068,483	9.4504	6.207	6.194	6.207	5.882	6.213	500,647	6.1290	3.57%
2021-01-26	9.240	9.210	9.240	9.200	9.500	113,000	1,047,225	9.2675	5.993	5.973	5.993	5.967	6.161	174,236	6.0104	-0.32%
2021-01-25	9.270	9.200	9.270	9.180	9.600	142,000	1,315,320	9.2628	6.012	5.967	6.012	5.954	6.226	218,951	6.0074	-2.42%
2021-01-22	9.500	9.500	9.530	9.440	9.580	407,234	3,868,015	9.4983	6.161	6.161	6.181	6.122	6.213	627,917	6.1601	0.53%
2021-01-21	9.450	9.430	9.450	9.350	9.590	306,500	2,890,900	9.4320	6.129	6.116	6.129	6.064	6.220	472,595	6.1171	0.64%
2021-01-20	9.390	9.340	9.390	9.290	9.800	277,500	2,606,377	9.3923	6.090	6.057	6.090	6.025	6.356	427,879	6.0914	1.84%
2021-01-19	9.220	9.190	9.220	9.100	9.260	173,500	1,593,220	9.1828	5.980	5.960	5.980	5.902	6.006	267,521	5.9555	-0.43%
2021-01-18	9.260	9.200	9.260	9.050	9.450	530,000	4,877,317	9.2025	6.006	5.967	6.006	5.869	6.129	817,211	5.9682	-2.53%
2021-01-15	9.500	9.410	9.500	8.620	9.710	1,205,000	11,100,747	9.2122	6.161	6.103	6.161	5.590	6.297	1,857,999	5.9746	3.60%
2021-01-14	9.170	9.100	9.170	9.040	9.800	639,500	5,934,230	9.2795	5.947	5.902	5.947	5.863	6.356	986,050	6.0182	-2.65%
2021-01-13	9.420	9.420	9.490	9.380	9.700	653,000	6,204,612	9.5017	6.109	6.109	6.155	6.083	6.291	1,006,866	6.1623	0.53%
2021-01-12	9.370	9.360	9.370	9.240	9.460	139,000	1,302,555	9.3709	6.077	6.070	6.077	5.993	6.135	214,325	6.0775	0.00%
2021-01-11	9.370	9.240	9.370	9.070	9.500	383,000	3,566,395	9.3117	6.077	5.993	6.077	5.882	6.161	590,551	6.0391	-0.74%
2021-01-08	9.440	9.440	9.460	9.200	9.490	359,500	3,373,610	9.3842	6.122	6.122	6.135	5.967	6.155	554,316	6.0861	2.61%
2021-01-07	9.200	9.180	9.200	9.060	9.200	565,000	5,178,755	9.1659	5.967	5.954	5.967	5.876	5.967	871,178	5.9445	0.77%
2021-01-06	9.130	9.110	9.130	9.000	9.130	157,934	1,434,499	9.0829	5.921	5.908	5.921	5.837	5.921	243,520	5.8907	1.44%
2021-01-05	9.000	9.000	9.040	9.000	9.130	214,000	1,940,475	9.0676	5.837	5.837	5.863	5.837	5.921	329,968	5.8808	-0.77%
2021-01-04	9.070	9.050	9.070	8.930	9.140	174,000	1,579,540	9.0778	5.882	5.869	5.882	5.792	5.928	268,292	5.8874	0.67%
2020-12-31	9.010	9.010	9.070	8.830	9.150	741,000	6,681,830	9.0173	5.843	5.843	5.882	5.727	5.934	1,142,554	5.8482	-0.55%
2020-12-30	9.060	9.060	9.120	8.960	9.150	1,010,500	9,156,180	9.0610	5.876	5.876	5.915	5.811	5.934	1,558,098	5.8765	1.12%
2020-12-29	8.960	8.940	8.960	8.900	9.000	198,500	1,780,085	8.9677	5.811	5.798	5.811	5.772	5.837	306,069	5.8160	1.01%
2020-12-28	8.870	8.870	8.890	8.840	8.920	127,000	1,127,735	8.8798	5.753	5.753	5.766	5.733	5.785	195,822	5.7590	-0.45%
2020-12-24	8.910	8.900	8.910	8.900	9.010	52,500	469,272	8.9385	5.779	5.772	5.779	5.772	5.843	80,950	5.7970	-0.56%
2020-12-23	8.960	8.940	8.960	8.940	9.080	235,500	2,120,195	9.0030	5.811	5.798	5.811	5.798	5.889	363,119	5.8388	-1.43%
2020-12-22	9.090	9.010	9.090	8.950	9.090	449,000	4,048,510	9.0167	5.895	5.843	5.895	5.804	5.895	692,317	5.8478	2.60%
2020-12-21	8.860	8.840	8.860	8.840	9.090	160,640	1,430,002	8.9019	5.746	5.733	5.746	5.733	5.895	247,692	5.7733	0.00%
2020-12-18	8.860	8.860	8.890	8.810	8.950	798,680	7,096,270	8.8850	5.746	5.746	5.766	5.714	5.804	1,231,491	5.7623	-0.45%
2020-12-17	8.900	8.900	8.920	8.610	9.040	550,000	4,853,780	8.8251	5.772	5.772	5.785	5.584	5.863	848,049	5.7235	0.23%
2020-12-16	8.880	8.880	8.890	8.880	9.100	283,500	2,539,340	8.9571	5.759	5.759	5.766	5.759	5.902	437,131	5.8091	0.57%
2020-12-15	8.830	8.820	8.830	8.600	8.830	229,000	1,992,430	8.7006	5.727	5.720	5.727	5.578	5.727	353,097	5.6427	2.32%
2020-12-14	8.630	8.630	8.660	8.230	9.040	943,500	8,074,107	8.5576	5.597	5.597	5.616	5.338	5.863	1,454,790	5.5500	-2.15%
2020-12-11	8.820	8.800	8.830	8.430	8.980	244,500	2,152,115	8.8021	5.720	5.707	5.727	5.467	5.824	376,996	5.7086	0.80%
2020-12-10	8.750	8.750	8.770	8.530	8.820	349,500	3,030,405	8.6707	5.675	5.675	5.688	5.532	5.720	538,897	5.6233	0.92%
2020-12-09	8.670	8.610	8.680	8.070	8.700	280,078	2,391,475	8.5386	5.623	5.584	5.629	5.234	5.642	431,854	5.5377	3.21%
2020-12-08	8.400	8.400	8.410	8.400	8.610	143,000	1,215,360	8.4990	5.448	5.448	5.454	5.448	5.584	220,493	5.5120	0.00%
2020-12-07	8.400	8.400	8.420	8.300	8.670	198,000	1,661,960	8.3937	5.448	5.448	5.461	5.383	5.623	305,298	5.4437	-0.36%
2020-12-04	8.430	8.430	8.460	8.400	8.630	560,000	4,732,820	8.4515	5.467	5.467	5.487	5.448	5.597	863,468	5.4812	-1.52%
2020-12-03	8.560	8.540	8.560	8.400	8.780	770,000	6,569,995	8.5325	5.552	5.539	5.552	5.448	5.694	1,187,269	5.5337	-2.51%
2020-12-02	8.780	8.770	8.780	8.740	9.000	841,000	7,427,497	8.8317	5.694	5.688	5.694	5.668	5.837	1,296,744	5.7278	-2.77%
2020-12-01	9.030	9.000	9.030	8.840	9.210	1,220,500	10,966,561	8.9853	5.856	5.837	5.856	5.733	5.973	1,881,898	5.8274	0.89%
2020-11-30	8.950	8.850	8.950	8.580	8.980	1,278,500	11,321,180	8.8550	5.804	5.740	5.804	5.565	5.824	1,971,329	5.7429	-1.65%
2020-11-27	9.100	9.090	9.100	8.950	9.220	629,500	5,720,590	9.0875	5.902	5.895	5.902	5.804	5.980	970,631	5.8937	-0.55%
2020-11-26	9.150	9.130	9.150	9.020	9.300	262,500	2,408,925	9.1769	5.934	5.921	5.934	5.850	6.031	404,751	5.9516	-0.65%
2020-11-25	9.210	9.210	9.220	8.700	9.360	2,018,938	18,504,494	9.1655	5.973	5.973	5.980	5.642	6.070	3,113,016	5.9442	5.14%
2020-11-24	8.760	8.710	8.760	8.540	8.800	461,968	4,033,666	8.7315	5.681	5.649	5.681	5.539	5.707	712,312	5.6628	1.86%
2020-11-23	8.600	8.580	8.600	8.310	8.610	267,500	2,258,227	8.4420	5.578	5.565	5.578	5.389	5.584	412,460	5.4750	1.18%
2020-11-20	8.500	8.500	8.540	8.480	8.670	416,241	3,547,649	8.5231	5.513	5.513	5.539	5.500	5.623	641,805	5.5276	-1.16%
2020-11-19	8.600	8.600	8.610	8.450	8.670	487,000	4,170,437	8.5635	5.578	5.578	5.584	5.480	5.623	750,909	5.5539	1.30%
2020-11-18	8.490	8.480	8.490	8.400	8.610	485,000	4,121,005	8.4969	5.506	5.500	5.506	5.448	5.584	747,825	5.5107	-0.93%
2020-11-17	8.570	8.570	8.590	8.500	8.880	315,000	2,708,825	8.5994	5.558	5.558	5.571	5.513	5.759	485,701	5.5771	-2.28%
2020-11-16	8.770	8.740	8.770	8.400	8.900	1,106,000	9,677,347	8.7499	5.688	5.668	5.688	5.448	5.772	1,705,350	5.6747	3.91%
2020-11-13	8.440	8.380	8.490	8.180	8.620	408,000	3,417,290	8.3757	5.474	5.435	5.506	5.305	5.590	629,098	5.4320	-1.75%
2020-11-12	8.590	8.580	8.600	8.410	8.730	460,500	3,954,166	8.5867	5.571	5.565	5.578	5.454	5.662	710,049	5.5689	-0.12%
2020-11-11	8.600	8.600	8.610	8.500	8.720	358,000	3,077,950	8.5976	5.578	5.578	5.584	5.513	5.655	552,003	5.5760	-1.15%
2020-11-10	8.700	8.610	8.700	8.300	8.700	1,593,500	13,741,140	8.6232	5.642	5.584	5.642	5.383	5.642	2,457,030	5.5926	5.20%
2020-11-09	8.270	8.260	8.340	8.200	8.480	327,000	2,719,015	8.3150	5.363	5.357	5.409	5.318	5.500	504,204	5.3927	-0.36%
2020-11-06	8.300	8.220	8.300	8.040	8.330	294,500	2,417,945	8.2103	5.383	5.331	5.383	5.214	5.402	454,092	5.3248	0.85%
2020-11-05	8.230	8.210	8.230	8.040	8.280	667,000	5,436,595	8.1508	5.338	5.325	5.338	5.214	5.370	1,028,452	5.2862	2.36%
2020-11-04	8.040	8.030	8.040	7.900	8.080	2,391,500	18,973,553	7.9337	5.214	5.208	5.214	5.124	5.240	3,687,472	5.1454	0.88%
2020-11-03	7.970	7.940	7.970	7.860	8.200	1,745,500	13,792,349	7.9017	5.169	5.149	5.169	5.098	5.318	2,691,400	5.1246	2.84%
2020-11-02	7.750	7.750	7.780	7.610	7.850	291,000	2,264,555	7.7820	5.026	5.026	5.046	4.935	5.091	448,695	5.0470	-2.27%
2020-10-30	7.930	7.890	7.930	7.840	8.120	973,500	7,751,485	7.9625	5.143	5.117	5.143	5.085	5.266	1,501,047	5.1641	-1.37%
2020-10-29	8.040	8.030	8.040	7.900	8.060	492,000	3,945,031	8.0184	5.214	5.208	5.214	5.124	5.227	758,619	5.2003	1.01%
2020-10-28	7.960	7.960	7.980	7.880	8.110	885,500	7,063,991	7.9774	5.162	5.162	5.175	5.111	5.260	1,365,359	5.1737	-1.85%
2020-10-27	8.110	8.080	8.110	7.710	8.140	2,253,000	17,947,131	7.9659	5.260	5.240	5.260	5.000	5.279	3,473,918	5.1663	3.31%
2020-10-23	7.850	7.850	7.880	7.700	7.950	1,077,448	8,451,647	7.8441	5.091	5.091	5.111	4.994	5.156	1,661,325	5.0873	1.16%
2020-10-22	7.760	7.760	7.790	7.610	7.980	699,000	5,434,140	7.7742	5.033	5.033	5.052	4.935	5.175	1,077,794	5.0419	1.57%
2020-10-21	7.640	7.630	7.640	7.530	7.860	1,167,615	8,911,758	7.6324	4.955	4.948	4.955	4.884	5.098	1,800,355	4.9500	-3.41%
2020-10-20	7.910	7.860	7.920	7.810	8.250	372,271	2,951,118	7.9273	5.130	5.098	5.136	5.065	5.351	574,008	5.1413	-3.54%
2020-10-19	8.200	8.200	8.230	8.200	8.400	500,000	4,134,497	8.2690	5.318	5.318	5.338	5.318	5.448	770,954	5.3628	-0.36%
2020-10-16	8.230	8.210	8.230	7.650	8.480	1,425,000	11,775,405	8.2634	5.338	5.325	5.338	4.961	5.500	2,197,219	5.3592	6.88%
2020-10-15	7.700	7.500	7.700	7.660	7.830	298,500	2,309,010	7.7354	4.994	4.864	4.994	4.968	5.078	460,259	5.0168	1.58%
2020-10-14	7.580	7.580	7.620	7.540	7.760	589,500	4,549,430	7.7174	4.916	4.916	4.942	4.890	5.033	908,955	5.0051	-0.39%
2020-10-12	7.610	7.600	7.610	7.500	7.740	450,500	3,420,032	7.5916	4.935	4.929	4.935	4.864	5.020	694,629	4.9235	-0.78%
2020-10-09	7.670	7.600	7.670	7.560	7.890	361,000	2,770,185	7.6736	4.974	4.929	4.974	4.903	5.117	556,629	4.9767	0.66%
2020-10-08	7.620	7.620	7.720	7.570	8.000	305,500	2,341,550	7.6646	4.942	4.942	5.007	4.910	5.188	471,053	4.9709	0.79%
2020-10-07	7.560	7.550	7.560	7.560	7.990	669,078	5,200,219	7.7722	4.903	4.897	4.903	4.903	5.182	1,031,657	5.0406	-2.95%
2020-10-06	7.790	7.720	7.790	7.700	7.900	453,500	3,536,428	7.7981	5.052	5.007	5.052	4.994	5.124	699,255	5.0574	1.30%
2020-10-05	7.690	7.640	7.690	7.530	7.770	685,000	5,244,190	7.6558	4.987	4.955	4.987	4.884	5.039	1,056,207	4.9651	1.32%
2020-09-30	7.590	7.470	7.590	7.470	7.800	995,500	7,631,520	7.6660	4.922	4.845	4.922	4.845	5.059	1,534,969	4.9718	2.15%
2020-09-29	7.430	7.390	7.440	7.400	7.630	277,165	2,081,170	7.5088	4.819	4.793	4.825	4.799	4.948	427,363	4.8698	1.23%
2020-09-28	7.340	7.320	7.430	7.240	7.430	432,500	3,158,200	7.3022	4.760	4.747	4.819	4.695	4.819	666,875	4.7358	0.14%
2020-09-25	7.330	7.260	7.330	7.210	7.400	383,500	2,800,125	7.3015	4.754	4.708	4.754	4.676	4.799	591,322	4.7354	0.96%
2020-09-24	7.260	7.260	7.270	7.100	7.400	722,907	5,270,081	7.2901	4.708	4.708	4.715	4.605	4.799	1,114,656	4.7280	0.69%
2020-09-23	7.210	7.210	7.230	7.100	7.400	821,344	5,911,774	7.1977	4.676	4.676	4.689	4.605	4.799	1,266,437	4.6680	-0.28%
2020-09-22	7.230	7.220	7.230	7.220	7.380	442,500	3,217,715	7.2717	4.689	4.683	4.689	4.683	4.786	682,294	4.7160	-2.03%
2020-09-21	7.380	7.320	7.380	7.260	7.400	304,000	2,223,270	7.3134	4.786	4.747	4.786	4.708	4.799	468,740	4.7431	0.96%
2020-09-18	7.310	7.310	7.340	7.310	7.480	671,939	4,919,927	7.3220	4.741	4.741	4.760	4.741	4.851	1,036,068	4.7487	-0.81%
2020-09-17	7.370	7.330	7.380	7.070	7.390	485,500	3,539,570	7.2906	4.780	4.754	4.786	4.585	4.793	748,596	4.7283	0.68%
2020-09-16	7.320	7.320	7.330	7.310	7.530	367,000	2,695,865	7.3457	4.747	4.747	4.754	4.741	4.884	565,880	4.7640	-2.92%
2020-09-15	7.540	7.440	7.540	7.300	7.540	502,000	3,727,425	7.4251	4.890	4.825	4.890	4.734	4.890	774,038	4.8156	2.72%
2020-09-14	7.340	7.300	7.390	7.300	7.500	596,500	4,373,822	7.3325	4.760	4.734	4.793	4.734	4.864	919,748	4.7555	-0.81%
2020-09-11	7.400	7.250	7.400	7.200	7.420	156,000	1,139,115	7.3020	4.799	4.702	4.799	4.670	4.812	240,538	4.7357	0.54%
2020-09-10	7.360	7.360	7.370	7.240	7.500	330,500	2,439,895	7.3824	4.773	4.773	4.780	4.695	4.864	509,601	4.7879	1.10%
2020-09-09	7.280	7.280	7.500	7.250	7.390	217,500	1,583,000	7.2782	4.721	4.721	4.864	4.702	4.793	335,365	4.7202	0.00%
2020-09-08	7.280	7.280	7.300	7.190	7.410	433,000	3,153,515	7.2829	4.721	4.721	4.734	4.663	4.806	667,646	4.7233	-2.28%
2020-09-07	7.450	7.420	7.450	7.360	7.450	482,500	3,573,320	7.4058	4.832	4.812	4.832	4.773	4.832	743,971	4.8030	-0.27%
2020-09-04	7.470	7.380	7.470	7.190	7.540	867,000	6,340,523	7.3132	4.845	4.786	4.845	4.663	4.890	1,336,834	4.7429	2.75%
2020-09-03	7.270	7.260	7.270	6.720	7.290	944,000	6,582,770	6.9733	4.715	4.708	4.715	4.358	4.728	1,455,561	4.5225	2.54%
2020-09-02	7.090	7.090	7.600	6.680	7.280	7,676,424	52,674,317	6.8618	4.598	4.598	4.929	4.332	4.721	11,836,338	4.4502	-3.14%
2020-09-01	7.320	7.320	7.360	7.260	7.380	503,512	3,686,472	7.3215	4.747	4.747	4.773	4.708	4.786	776,369	4.7483	-3.30%
2020-08-31	7.570	7.540	7.570	7.460	7.700	1,037,500	7,853,427	7.5696	4.910	4.890	4.910	4.838	4.994	1,599,729	4.9092	-0.26%
2020-08-28	7.590	7.550	7.590	7.490	7.700	403,000	3,055,615	7.5822	4.922	4.897	4.922	4.858	4.994	621,389	4.9174	-1.17%
2020-08-27	7.680	7.650	7.700	7.360	7.770	448,500	3,407,295	7.5971	4.981	4.961	4.994	4.773	5.039	691,546	4.9271	-0.90%
2020-08-26	7.750	7.750	7.760	7.640	7.790	413,096	3,194,002	7.7319	5.026	5.026	5.033	4.955	5.052	636,956	5.0145	0.65%
2020-08-25	7.700	7.660	7.700	7.520	7.710	243,000	1,848,921	7.6087	4.994	4.968	4.994	4.877	5.000	374,684	4.9346	-0.52%
2020-08-24	7.740	7.680	7.740	7.580	7.790	638,000	4,931,065	7.7289	5.020	4.981	5.020	4.916	5.052	983,737	5.0126	2.25%
2020-08-21	7.570	7.570	7.600	7.330	7.700	2,051,400	15,566,289	7.5881	4.910	4.910	4.929	4.754	4.994	3,163,070	4.9213	3.13%
2020-08-20	7.340	7.340	7.390	7.240	7.650	599,000	4,429,992	7.3956	4.760	4.760	4.793	4.695	4.961	923,603	4.7964	-3.55%
2020-08-19	7.610	7.600	7.610	7.510	7.640	53,500	406,015	7.5891	4.935	4.929	4.935	4.871	4.955	82,492	4.9219	0.26%
2020-08-18	7.590	7.540	7.600	7.520	7.590	163,511	1,233,828	7.5458	4.922	4.890	4.929	4.877	4.922	252,119	4.8938	0.40%
2020-08-17	7.560	7.560	7.570	7.540	7.790	264,500	2,004,942	7.5801	4.903	4.903	4.910	4.890	5.052	407,835	4.9161	-3.94%
2020-08-14	7.870	7.810	7.870	7.630	7.980	729,000	5,734,470	7.8662	5.104	5.065	5.104	4.948	5.175	1,124,051	5.1016	2.34%
2020-08-13	7.690	7.690	7.750	7.530	7.790	260,500	1,995,925	7.6619	4.987	4.987	5.026	4.884	5.052	401,667	4.9691	1.59%
2020-08-12	7.570	7.570	7.600	7.360	7.600	392,500	2,943,860	7.5003	4.910	4.910	4.929	4.773	4.929	605,199	4.8643	2.30%
2020-08-11	7.400	7.390	7.400	7.330	7.470	158,500	1,174,230	7.4084	4.799	4.793	4.799	4.754	4.845	244,392	4.8047	1.37%
2020-08-10	7.300	7.300	7.350	7.230	7.370	286,163	2,092,194	7.3112	4.734	4.734	4.767	4.689	4.780	441,237	4.7417	0.27%
2020-08-07	7.280	7.280	7.290	7.200	7.360	590,406	4,284,844	7.2575	4.721	4.721	4.728	4.670	4.773	910,352	4.7068	0.41%
2020-08-06	7.250	7.250	7.310	7.210	7.590	938,000	6,832,650	7.2843	4.702	4.702	4.741	4.676	4.922	1,446,309	4.7242	-2.82%
2020-08-05	7.460	7.460	7.470	7.330	7.460	978,500	7,270,075	7.4298	4.838	4.838	4.845	4.754	4.838	1,508,757	4.8186	-0.13%
2020-08-04	7.470	7.450	7.470	7.320	7.610	532,003	3,937,552	7.4014	4.845	4.832	4.845	4.747	4.935	820,300	4.8001	1.36%
2020-08-03	7.370	7.370	7.410	7.280	7.840	742,000	5,512,710	7.4295	4.780	4.780	4.806	4.721	5.085	1,144,096	4.8184	-2.25%
2020-07-31	7.540	7.540	7.550	7.460	7.800	556,273	4,191,326	7.5347	4.890	4.890	4.897	4.838	5.059	857,722	4.8866	-1.05%
2020-07-30	7.620	7.560	7.620	7.560	8.100	469,800	3,601,412	7.6658	4.942	4.903	4.942	4.903	5.253	724,388	4.9717	1.06%
2020-07-29	7.540	7.540	7.640	7.410	7.730	358,500	2,699,655	7.5304	4.890	4.890	4.955	4.806	5.013	552,774	4.8838	-0.26%
2020-07-28	7.560	7.560	7.590	7.400	7.800	452,000	3,407,865	7.5395	4.903	4.903	4.922	4.799	5.059	696,942	4.8897	2.02%
2020-07-27	7.410	7.410	7.430	7.190	7.480	495,000	3,620,615	7.3144	4.806	4.806	4.819	4.663	4.851	763,244	4.7437	1.51%
2020-07-24	7.300	7.300	7.350	7.230	7.590	1,196,500	8,791,415	7.3476	4.734	4.734	4.767	4.689	4.922	1,844,893	4.7653	-4.20%
2020-07-23	7.620	7.610	7.640	7.500	7.870	515,500	3,925,085	7.6141	4.942	4.935	4.955	4.864	5.104	794,853	4.9381	-3.42%
2020-07-22	7.890	7.870	7.890	7.510	8.040	1,271,700	9,997,849	7.8618	5.117	5.104	5.117	4.871	5.214	1,960,844	5.0987	3.00%
2020-07-21	7.660	7.640	7.660	7.260	7.690	884,000	6,677,095	7.5533	4.968	4.955	4.968	4.708	4.987	1,363,046	4.8987	6.54%
2020-07-20	7.190	7.150	7.190	6.980	7.200	1,057,000	7,493,865	7.0897	4.663	4.637	4.663	4.527	4.670	1,629,797	4.5980	0.84%
2020-07-17	7.130	7.130	7.140	7.080	7.640	5,074,406	36,637,777	7.2201	4.624	4.624	4.631	4.592	4.955	7,824,266	4.6826	-6.68%
2020-07-16	7.640	7.630	7.640	7.560	7.810	1,340,000	10,195,197	7.6084	4.955	4.948	4.955	4.903	5.065	2,066,156	4.9344	-1.42%
2020-07-15	7.750	7.730	7.770	7.710	7.990	1,200,500	9,429,800	7.8549	5.026	5.013	5.039	5.000	5.182	1,851,060	5.0943	0.65%
2020-07-14	7.700	7.700	7.710	7.670	8.000	1,030,500	7,949,200	7.7139	4.994	4.994	5.000	4.974	5.188	1,588,936	5.0028	-3.75%
2020-07-13	8.000	7.990	8.000	7.830	8.070	694,500	5,538,560	7.9749	5.188	5.182	5.188	5.078	5.234	1,070,855	5.1721	1.39%
2020-07-10	7.890	7.860	7.890	7.720	7.970	1,244,000	9,704,235	7.8008	5.117	5.098	5.117	5.007	5.169	1,918,133	5.0592	-1.50%
2020-07-09	8.010	7.980	8.010	7.880	8.150	1,296,500	10,351,407	7.9841	5.195	5.175	5.195	5.111	5.286	1,999,083	5.1781	1.14%
2020-07-08	7.920	7.920	7.930	7.890	8.140	1,849,000	14,833,586	8.0225	5.136	5.136	5.143	5.117	5.279	2,850,987	5.2030	-2.10%
2020-07-07	8.090	8.080	8.090	8.030	8.240	1,182,501	9,607,293	8.1246	5.247	5.240	5.247	5.208	5.344	1,823,307	5.2692	2.02%
2020-07-06	7.930	7.930	7.940	7.900	8.130	2,986,500	23,693,810	7.9336	5.143	5.143	5.149	5.124	5.273	4,604,908	5.1453	-2.46%
2020-07-03	8.130	8.070	8.130	7.860	8.170	1,189,000	9,520,490	8.0071	5.273	5.234	5.273	5.098	5.299	1,833,328	5.1930	2.14%
2020-07-02	7.960	7.950	7.960	7.810	8.160	3,269,000	26,037,562	7.9650	5.162	5.156	5.162	5.065	5.292	5,040,497	5.1657	0.13%
2020-06-30	7.950	7.940	8.000	7.910	8.630	3,173,000	25,617,842	8.0737	5.156	5.149	5.188	5.130	5.597	4,892,473	5.2362	-7.99%
2020-06-29	8.640	8.580	8.640	8.310	9.710	2,800,500	24,601,670	8.7847	5.603	5.565	5.603	5.389	6.297	4,318,113	5.6973	-11.20%
2020-06-26	9.730	9.670	9.730	9.370	9.940	1,371,000	13,288,300	9.6924	6.310	6.271	6.310	6.077	6.447	2,113,956	6.2860	3.07%
2020-06-24	9.440	9.440	9.450	9.350	9.670	436,000	4,144,105	9.5048	6.122	6.122	6.129	6.064	6.271	672,272	6.1643	0.96%
2020-06-23	9.350	9.350	9.380	9.220	9.560	946,500	8,843,732	9.3436	6.064	6.064	6.083	5.980	6.200	1,459,416	6.0598	0.54%
2020-06-22	9.300	9.300	9.340	9.100	9.640	623,776	5,788,750	9.2802	6.031	6.031	6.057	5.902	6.252	961,805	6.0186	-5.10%
2020-06-19	9.800	9.750	9.800	9.310	9.800	1,891,500	18,301,097	9.6754	6.356	6.323	6.356	6.038	6.356	2,916,519	6.2750	3.59%
2020-06-18	9.460	9.460	9.480	9.380	9.540	578,000	5,455,817	9.4391	6.135	6.135	6.148	6.083	6.187	891,223	6.1217	0.53%
2020-06-17	9.410	9.400	9.460	9.290	9.580	449,000	4,238,542	9.4400	6.103	6.096	6.135	6.025	6.213	692,317	6.1223	0.00%
2020-06-16	9.410	9.410	9.430	9.170	9.580	875,759	8,268,078	9.4410	6.103	6.103	6.116	5.947	6.213	1,350,340	6.1230	3.86%
2020-06-15	9.060	8.950	9.070	8.910	9.460	800,000	7,316,190	9.1452	5.876	5.804	5.882	5.779	6.135	1,233,526	5.9311	-1.31%
2020-06-12	9.180	9.180	9.200	9.110	9.390	1,078,500	9,914,170	9.1926	5.954	5.954	5.967	5.908	6.090	1,662,948	5.9618	-3.87%
2020-06-11	9.550	9.480	9.550	9.200	9.570	1,194,500	11,233,245	9.4041	6.194	6.148	6.194	5.967	6.207	1,841,809	6.0990	3.13%
2020-06-10	9.260	9.260	9.310	9.230	9.460	733,500	6,844,235	9.3309	6.006	6.006	6.038	5.986	6.135	1,130,989	6.0515	-1.49%
2020-06-09	9.400	9.370	9.400	9.310	9.580	922,169	8,683,911	9.4168	6.096	6.077	6.096	6.038	6.213	1,421,900	6.1073	0.75%
2020-06-08	9.330	9.330	9.360	9.270	9.700	1,174,000	11,073,437	9.4322	6.051	6.051	6.070	6.012	6.291	1,810,200	6.1172	0.32%
2020-06-05	9.300	9.260	9.300	8.870	9.300	1,971,000	17,930,427	9.0971	6.031	6.006	6.031	5.753	6.031	3,039,100	5.8999	4.49%
2020-06-04	8.900	8.890	8.900	8.700	9.030	2,045,000	18,149,200	8.8749	5.772	5.766	5.772	5.642	5.856	3,153,201	5.7558	2.18%
2020-06-03	8.710	8.660	8.710	8.530	8.800	1,044,860	9,048,384	8.6599	5.649	5.616	5.649	5.532	5.707	1,611,078	5.6164	0.11%
2020-06-02	8.700	8.640	8.700	8.450	8.800	1,128,500	9,776,966	8.6637	5.642	5.603	5.642	5.480	5.707	1,740,043	5.6188	0.58%
2020-06-01	8.650	8.620	8.650	8.110	8.720	2,067,500	17,666,023	8.5446	5.610	5.590	5.610	5.260	5.655	3,187,894	5.5416	6.66%
2020-05-29	8.110	8.110	8.120	7.680	8.130	9,198,500	74,402,502	8.0885	5.260	5.260	5.266	4.981	5.273	14,183,239	5.2458	2.40%
2020-05-28	7.920	7.920	7.950	7.870	8.270	1,059,000	8,460,220	7.9889	5.136	5.136	5.156	5.104	5.363	1,632,880	5.1812	-1.61%
2020-05-27	8.050	7.970	8.050	7.700	8.200	1,771,186	14,228,264	8.0332	5.221	5.169	5.221	4.994	5.318	2,731,005	5.2099	6.34%
2020-05-26	7.570	7.570	7.720	7.270	7.800	2,541,500	19,136,132	7.5295	4.910	4.910	5.007	4.715	5.059	3,918,759	4.8832	2.44%
2020-05-25	7.390	7.390	7.400	7.280	7.800	1,548,405	11,517,388	7.4382	4.793	4.793	4.799	4.721	5.059	2,387,498	4.8240	-6.10%
2020-05-22	7.870	7.870	7.960	7.790	8.250	2,632,095	20,858,084	7.9245	5.104	5.104	5.162	5.052	5.351	4,058,448	5.1394	-4.84%
2020-05-21	8.270	8.260	8.290	7.760	8.360	3,729,500	30,391,142	8.1489	5.363	5.357	5.376	5.033	5.422	5,750,545	5.2849	9.83%
2020-05-20	7.980	7.980	7.990	7.780	8.140	1,389,500	11,133,830	8.0128	4.884	4.884	4.890	4.761	4.981	2,270,518	4.9037	2.97%
2020-05-19	7.750	7.750	7.800	7.750	8.060	1,611,500	12,800,660	7.9433	4.743	4.743	4.773	4.743	4.933	2,633,277	4.8611	0.13%
2020-05-18	7.740	7.740	7.760	7.710	8.180	974,730	7,612,093	7.8094	4.737	4.737	4.749	4.718	5.006	1,592,761	4.7792	-1.53%
2020-05-15	7.860	7.860	7.870	7.680	8.030	1,249,096	9,827,112	7.8674	4.810	4.810	4.816	4.700	4.914	2,041,090	4.8146	0.13%
2020-05-14	7.850	7.850	7.900	7.830	8.260	772,000	6,196,965	8.0272	4.804	4.804	4.835	4.792	5.055	1,261,489	4.9124	-4.15%
2020-05-13	8.190	8.190	8.200	8.150	8.340	1,031,000	8,490,886	8.2356	5.012	5.012	5.018	4.988	5.104	1,684,709	5.0400	0.37%
2020-05-12	8.160	8.160	8.180	8.080	8.240	615,500	5,030,197	8.1725	4.994	4.994	5.006	4.945	5.043	1,005,760	5.0014	-0.85%
2020-05-11	8.230	8.190	8.230	8.180	8.330	811,000	6,663,952	8.2170	5.037	5.012	5.037	5.006	5.098	1,325,218	5.0286	0.61%
2020-05-08	8.180	8.180	8.200	8.060	8.200	1,000,500	8,160,570	8.1565	5.006	5.006	5.018	4.933	5.018	1,634,871	4.9916	0.25%
2020-05-07	8.160	8.160	8.180	8.040	8.250	312,500	2,545,045	8.1441	4.994	4.994	5.006	4.920	5.049	510,642	4.9840	0.12%
2020-05-06	8.150	8.150	8.160	8.120	8.350	437,500	3,600,780	8.2304	4.988	4.988	4.994	4.969	5.110	714,898	5.0368	-1.57%
2020-05-05	8.280	8.250	8.280	7.690	8.300	853,500	6,934,667	8.1250	5.067	5.049	5.067	4.706	5.079	1,394,665	4.9723	8.09%
2020-05-04	7.660	7.660	7.720	7.550	7.870	1,549,000	11,929,511	7.7014	4.688	4.688	4.724	4.620	4.816	2,531,149	4.7131	-2.79%
2020-04-29	7.880	7.810	7.890	7.650	7.980	866,673	6,732,199	7.7679	4.822	4.780	4.828	4.682	4.884	1,416,190	4.7537	0.77%
2020-04-28	7.820	7.810	7.820	7.730	7.970	958,500	7,557,590	7.8848	4.786	4.780	4.786	4.731	4.877	1,566,240	4.8253	0.26%
2020-04-27	7.800	7.800	7.810	7.540	7.860	530,500	4,101,257	7.7309	4.773	4.773	4.780	4.614	4.810	866,865	4.7311	3.31%
2020-04-24	7.550	7.550	7.560	7.500	7.750	904,500	6,813,027	7.5324	4.620	4.620	4.627	4.590	4.743	1,478,002	4.6096	-0.13%
2020-04-23	7.560	7.550	7.560	7.530	7.720	1,010,500	7,656,675	7.5771	4.627	4.620	4.627	4.608	4.724	1,651,211	4.6370	0.80%
2020-04-22	7.500	7.490	7.500	7.230	7.500	1,645,055	12,180,835	7.4045	4.590	4.584	4.590	4.425	4.590	2,688,108	4.5314	2.04%
2020-04-21	7.350	7.350	7.410	7.220	8.220	3,215,500	24,014,770	7.4684	4.498	4.498	4.535	4.418	5.030	5,254,300	4.5705	-7.31%
2020-04-20	7.930	7.930	7.940	7.920	8.460	2,603,770	20,911,812	8.0314	4.853	4.853	4.859	4.847	5.177	4,254,700	4.9150	-6.26%
2020-04-17	8.460	8.450	8.460	8.000	8.520	1,309,500	10,850,685	8.2861	5.177	5.171	5.177	4.896	5.214	2,139,793	5.0709	4.19%
2020-04-16	8.120	8.110	8.120	8.030	8.730	1,007,075	8,242,842	8.1849	4.969	4.963	4.969	4.914	5.343	1,645,615	5.0090	-6.77%
2020-04-15	8.710	8.710	8.800	8.560	8.900	737,555	6,465,032	8.7655	5.330	5.330	5.385	5.239	5.447	1,205,204	5.3643	1.28%
2020-04-14	8.600	8.570	8.600	8.210	8.630	767,500	6,526,040	8.5030	5.263	5.245	5.263	5.024	5.281	1,254,136	5.2036	6.44%
2020-04-09	8.080	8.060	8.080	7.700	8.130	2,328,500	18,450,457	7.9238	4.945	4.933	4.945	4.712	4.975	3,804,894	4.8491	5.76%
2020-04-08	7.640	7.600	7.640	7.520	7.920	1,647,500	12,656,957	7.6825	4.675	4.651	4.675	4.602	4.847	2,692,103	4.7015	-1.80%
2020-04-07	7.780	7.780	7.790	7.480	7.960	1,239,480	9,572,581	7.7231	4.761	4.761	4.767	4.578	4.871	2,025,377	4.7263	5.56%
2020-04-06	7.370	7.370	7.400	7.100	7.830	1,228,000	8,929,107	7.2713	4.510	4.510	4.529	4.345	4.792	2,006,618	4.4498	-2.90%
2020-04-03	7.590	7.580	7.600	7.570	7.860	281,500	2,152,870	7.6479	4.645	4.639	4.651	4.633	4.810	459,986	4.6803	-3.44%
2020-04-02	7.860	7.850	7.860	7.700	7.930	394,500	3,100,920	7.8604	4.810	4.804	4.810	4.712	4.853	644,634	4.8104	-2.96%
2020-04-01	8.100	8.030	8.100	7.840	8.150	1,629,500	13,088,325	8.0321	4.957	4.914	4.957	4.798	4.988	2,662,690	4.9155	-0.61%
2020-03-31	8.150	8.150	8.210	8.070	8.430	579,500	4,734,343	8.1697	4.988	4.988	5.024	4.939	5.159	946,934	4.9997	0.62%
2020-03-30	8.100	8.060	8.100	8.000	8.210	381,594	3,067,321	8.0382	4.957	4.933	4.957	4.896	5.024	623,545	4.9192	-1.70%
2020-03-27	8.240	8.220	8.240	7.810	8.270	587,500	4,757,485	8.0978	5.043	5.030	5.043	4.780	5.061	960,007	4.9557	4.97%
2020-03-26	7.850	7.850	7.870	7.510	8.030	1,505,270	11,746,865	7.8038	4.804	4.804	4.816	4.596	4.914	2,459,692	4.7757	0.38%
2020-03-25	7.820	7.800	7.820	7.270	7.970	1,208,500	9,144,975	7.5672	4.786	4.773	4.786	4.449	4.877	1,974,754	4.6309	7.71%
2020-03-24	7.260	7.200	7.260	6.810	7.380	1,580,500	11,126,827	7.0401	4.443	4.406	4.443	4.168	4.516	2,582,622	4.3083	0.00%
2020-03-23	7.260	7.260	7.300	7.160	8.060	1,506,555	11,144,509	7.3973	4.443	4.443	4.467	4.382	4.933	2,461,792	4.5270	-15.38%
2020-03-20	8.580	8.570	8.580	8.000	8.710	2,114,754	17,514,912	8.2822	5.251	5.245	5.251	4.896	5.330	3,455,622	5.0685	4.63%
2020-03-19	8.200	8.050	8.200	7.720	8.700	1,532,000	12,317,025	8.0398	5.018	4.926	5.018	4.724	5.324	2,503,370	4.9202	-2.38%
2020-03-18	8.400	8.380	8.400	8.310	9.310	806,000	7,005,875	8.6922	5.141	5.128	5.141	5.086	5.697	1,317,047	5.3194	-7.79%
2020-03-17	9.110	9.110	9.200	9.110	9.620	915,000	8,521,950	9.3136	5.575	5.575	5.630	5.575	5.887	1,495,159	5.6997	-3.50%
2020-03-16	9.440	9.440	9.580	9.240	10.16	1,009,735	9,653,848	9.5608	5.777	5.777	5.863	5.655	6.218	1,649,961	5.8510	-5.03%
2020-03-13	9.940	9.940	9.980	9.530	10.16	1,421,827	14,076,254	9.9001	6.083	6.083	6.108	5.832	6.218	2,323,342	6.0586	-1.00%
2020-03-12	10.04	10.04	10.06	10.00	10.38	1,040,000	10,457,320	10.055	6.144	6.144	6.156	6.120	6.352	1,699,416	6.1535	-4.02%
2020-03-11	10.46	10.40	10.46	10.12	10.48	407,000	4,219,400	10.367	6.401	6.365	6.401	6.193	6.413	665,060	6.3444	4.60%
2020-03-10	10.00	10.00	10.04	9.990	10.24	449,000	4,510,755	10.046	6.120	6.120	6.144	6.114	6.267	733,690	6.1480	-0.40%
2020-03-09	10.04	10.04	10.08	10.00	10.42	386,000	3,896,910	10.096	6.144	6.144	6.169	6.120	6.377	630,745	6.1783	-5.28%
2020-03-06	10.60	10.60	10.62	10.40	10.96	347,500	3,693,900	10.630	6.487	6.487	6.499	6.365	6.707	567,834	6.5053	-2.93%
2020-03-05	10.92	10.92	11.10	10.12	11.12	689,000	7,302,559	10.599	6.683	6.683	6.793	6.193	6.805	1,125,863	6.4862	8.33%
2020-03-04	10.08	10.06	10.08	9.880	10.14	162,000	1,623,717	10.023	6.169	6.156	6.169	6.046	6.205	264,717	6.1338	1.51%
2020-03-03	9.930	9.930	9.940	9.860	10.16	368,000	3,667,883	9.9671	6.077	6.077	6.083	6.034	6.218	601,332	6.0996	0.91%
2020-03-02	9.840	9.830	9.840	9.720	10.02	472,500	4,661,471	9.8655	6.022	6.016	6.022	5.948	6.132	772,090	6.0375	-1.01%
2020-02-28	9.940	9.940	9.960	9.840	10.10	420,500	4,177,955	9.9357	6.083	6.083	6.095	6.022	6.181	687,120	6.0804	-1.58%
2020-02-27	10.10	10.08	10.10	10.00	10.16	463,000	4,665,050	10.076	6.181	6.169	6.181	6.120	6.218	756,567	6.1661	1.00%
2020-02-26	10.00	10.00	10.04	10.00	10.16	284,000	2,859,020	10.067	6.120	6.120	6.144	6.120	6.218	464,071	6.1607	-0.99%
2020-02-25	10.10	10.10	10.14	10.00	10.20	720,500	7,288,789	10.116	6.181	6.181	6.205	6.120	6.242	1,177,336	6.1909	-1.56%
2020-02-24	10.26	10.26	10.28	10.20	10.66	390,000	4,022,330	10.314	6.279	6.279	6.291	6.242	6.524	637,281	6.3117	-3.21%
2020-02-21	10.60	10.60	10.70	10.06	10.74	823,000	8,591,347	10.439	6.487	6.487	6.548	6.156	6.573	1,344,826	6.3884	1.34%
2020-02-20	10.46	10.30	10.46	10.28	10.88	571,500	6,021,461	10.536	6.401	6.303	6.401	6.291	6.658	933,862	6.4479	-3.86%
2020-02-19	10.88	10.88	10.90	10.82	10.96	390,000	4,253,671	10.907	6.658	6.658	6.671	6.622	6.707	637,281	6.6747	1.68%
2020-02-18	10.70	10.64	10.74	10.62	10.84	52,000	556,752	10.707	6.548	6.511	6.573	6.499	6.634	84,971	6.5523	-1.29%
2020-02-17	10.84	10.82	10.84	10.64	10.88	164,000	1,768,250	10.782	6.634	6.622	6.634	6.511	6.658	267,985	6.5983	2.26%
2020-02-14	10.60	10.60	10.64	10.50	10.66	147,000	1,552,970	10.564	6.487	6.487	6.511	6.426	6.524	240,206	6.4652	-1.12%
2020-02-13	10.72	10.72	10.82	10.70	10.96	213,500	2,313,966	10.838	6.560	6.560	6.622	6.548	6.707	348,870	6.6327	-1.65%
2020-02-12	10.90	10.84	10.90	10.84	11.12	682,500	7,448,502	10.914	6.671	6.634	6.671	6.634	6.805	1,115,242	6.6788	-0.37%
2020-02-11	10.94	10.92	10.96	10.64	10.98	289,500	3,140,025	10.846	6.695	6.683	6.707	6.511	6.719	473,059	6.6377	2.63%
2020-02-10	10.66	10.56	10.66	10.50	10.86	313,500	3,360,415	10.719	6.524	6.462	6.524	6.426	6.646	512,276	6.5598	-2.38%
2020-02-07	10.92	10.90	10.92	10.84	11.32	513,500	5,634,465	10.973	6.683	6.671	6.683	6.634	6.928	839,087	6.7150	-0.36%
2020-02-06	10.96	10.94	10.98	10.60	13.16	1,303,000	14,072,720	10.800	6.707	6.695	6.719	6.487	8.054	2,129,172	6.6095	2.43%
2020-02-05	10.70	10.64	10.72	10.48	11.48	1,657,000	17,622,967	10.635	6.548	6.511	6.560	6.413	7.025	2,707,627	6.5086	2.10%
2020-02-04	10.48	10.44	10.50	10.34	10.66	904,500	9,436,971	10.433	6.413	6.389	6.426	6.328	6.524	1,478,002	6.3850	2.14%
2020-02-03	10.26	10.20	10.26	10.12	10.52	743,000	7,711,100	10.378	6.279	6.242	6.279	6.193	6.438	1,214,102	6.3513	-5.52%
2020-01-31	10.86	10.84	10.86	10.84	11.70	444,000	4,933,180	11.111	6.646	6.634	6.646	6.634	7.160	725,520	6.7995	-6.06%
2020-01-30	11.56	11.56	11.60	11.54	11.90	283,000	3,288,498	11.620	7.074	7.074	7.099	7.062	7.283	462,437	7.1112	-2.53%
2020-01-29	11.86	11.80	11.86	11.60	12.42	1,034,000	12,391,295	11.984	7.258	7.221	7.258	7.099	7.601	1,689,611	7.3338	-4.66%
2020-01-24	12.44	12.44	12.50	12.36	12.54	121,700	1,517,284	12.467	7.613	7.613	7.650	7.564	7.674	198,864	7.6297	-1.11%
2020-01-23	12.58	12.50	12.58	12.44	12.66	596,500	7,490,000	12.557	7.699	7.650	7.699	7.613	7.748	974,713	7.6843	-0.94%
2020-01-22	12.70	12.70	12.72	12.48	12.74	332,488	4,213,963	12.674	7.772	7.772	7.784	7.637	7.797	543,303	7.7562	-0.16%
2020-01-21	12.72	12.70	12.74	12.48	12.80	672,000	8,523,696	12.684	7.784	7.772	7.797	7.637	7.833	1,098,084	7.7623	0.16%
2020-01-20	12.70	12.68	12.70	12.34	12.74	884,000	11,204,105	12.674	7.772	7.760	7.772	7.552	7.797	1,444,503	7.7564	3.25%
2020-01-17	12.30	12.28	12.30	12.22	12.58	999,831	12,353,069	12.355	7.527	7.515	7.527	7.478	7.699	1,633,778	7.5610	-1.28%
2020-01-16	12.46	12.28	12.48	12.26	12.62	394,500	4,905,180	12.434	7.625	7.515	7.637	7.503	7.723	644,634	7.6092	1.47%
2020-01-15	12.28	12.26	12.28	12.22	12.40	329,880	4,049,060	12.274	7.515	7.503	7.515	7.478	7.588	539,042	7.5116	-0.81%
2020-01-14	12.38	12.30	12.38	12.30	12.46	529,406	6,549,565	12.372	7.576	7.527	7.576	7.527	7.625	865,078	7.5711	-0.32%
2020-01-13	12.42	12.38	12.42	12.26	12.46	323,000	3,999,860	12.383	7.601	7.576	7.601	7.503	7.625	527,799	7.5784	0.65%
2020-01-10	12.34	12.34	12.36	12.22	12.46	1,144,000	14,099,075	12.324	7.552	7.552	7.564	7.478	7.625	1,869,357	7.5422	-0.96%
2020-01-09	12.46	12.20	12.46	12.20	12.62	405,000	5,032,080	12.425	7.625	7.466	7.625	7.466	7.723	661,792	7.6037	-0.16%
2020-01-08	12.48	12.38	12.48	12.34	12.52	732,000	9,086,325	12.413	7.637	7.576	7.637	7.552	7.662	1,196,127	7.5965	1.13%
2020-01-07	12.34	12.32	12.34	12.30	12.56	114,500	1,417,784	12.382	7.552	7.540	7.552	7.527	7.686	187,099	7.5777	-0.64%
2020-01-06	12.42	12.42	12.48	12.42	12.60	62,000	772,895	12.466	7.601	7.601	7.637	7.601	7.711	101,311	7.6289	-0.96%
2020-01-03	12.54	12.48	12.56	12.42	12.62	810,100	10,119,931	12.492	7.674	7.637	7.686	7.601	7.723	1,323,747	7.6449	-0.16%
2020-01-02	12.56	12.56	12.60	12.44	12.66	62,500	786,980	12.592	7.686	7.686	7.711	7.613	7.748	102,128	7.7058	0.48%
2019-12-31	12.50	12.50	12.52	12.40	12.66	1,364,000	17,058,060	12.506	7.650	7.650	7.662	7.588	7.748	2,228,849	7.6533	-1.57%
2019-12-30	12.70	12.42	12.70	12.44	13.06	789,500	9,996,220	12.661	7.772	7.601	7.772	7.613	7.992	1,290,085	7.7485	-2.31%
2019-12-27	13.00	12.86	13.00	12.60	13.98	449,000	5,779,100	12.871	7.956	7.870	7.956	7.711	8.555	733,690	7.8768	3.01%
2019-12-24	12.62	12.56	12.64	12.58	12.78	25,000	315,290	12.612	7.723	7.686	7.735	7.699	7.821	40,851	7.7180	-0.63%
2019-12-23	12.70	12.60	12.70	12.44	12.80	492,750	6,213,660	12.610	7.772	7.711	7.772	7.613	7.833	805,180	7.7171	1.11%
2019-12-20	12.56	12.54	12.56	12.50	12.96	444,540	5,612,931	12.626	7.686	7.674	7.686	7.650	7.931	726,402	7.7270	-1.26%
2019-12-19	12.72	12.62	12.72	12.56	12.80	109,000	1,373,740	12.603	7.784	7.723	7.784	7.686	7.833	178,112	7.7128	0.16%
2019-12-18	12.70	12.62	12.70	12.60	12.86	123,500	1,561,140	12.641	7.772	7.723	7.772	7.711	7.870	201,806	7.7359	-0.78%
2019-12-17	12.80	12.68	12.80	12.64	13.04	99,000	1,265,445	12.782	7.833	7.760	7.833	7.735	7.980	161,771	7.8224	0.00%
2019-12-16	12.80	12.80	12.82	12.54	13.02	271,500	3,481,953	12.825	7.833	7.833	7.846	7.674	7.968	443,646	7.8485	-0.78%
2019-12-13	12.90	12.88	12.90	12.68	13.06	174,500	2,230,360	12.781	7.894	7.882	7.894	7.760	7.992	285,142	7.8219	0.00%
2019-12-12	12.90	12.86	12.90	12.54	13.08	347,200	4,443,554	12.798	7.894	7.870	7.894	7.674	8.005	567,343	7.8322	-1.53%
2019-12-11	13.10	13.08	13.18	12.40	13.22	531,886	6,855,010	12.888	8.017	8.005	8.066	7.588	8.090	869,130	7.8872	3.15%
2019-12-10	12.70	12.70	12.76	12.50	13.14	273,000	3,444,895	12.619	7.772	7.772	7.809	7.650	8.041	446,097	7.7223	1.44%
2019-12-09	12.52	12.56	12.66	12.42	12.84	143,000	1,794,655	12.550	7.662	7.686	7.748	7.601	7.858	233,670	7.6803	0.16%
2019-12-06	12.50	12.50	12.66	12.40	12.78	277,700	3,488,889	12.564	7.650	7.650	7.748	7.588	7.821	453,777	7.6886	-0.95%
2019-12-05	12.62	12.60	12.62	12.34	13.20	848,000	10,611,647	12.514	7.723	7.711	7.723	7.552	8.078	1,385,678	7.6581	0.32%
2019-12-04	12.58	12.50	12.58	12.46	12.64	707,000	8,919,119	12.615	7.699	7.650	7.699	7.625	7.735	1,155,276	7.7203	-0.47%
2019-12-03	12.64	12.64	12.70	12.44	12.74	234,000	2,955,310	12.630	7.735	7.735	7.772	7.613	7.797	382,369	7.7290	0.64%
2019-12-02	12.56	12.50	12.56	12.42	12.90	421,000	5,282,030	12.546	7.686	7.650	7.686	7.601	7.894	687,937	7.6781	-2.64%
2019-11-29	12.90	12.88	12.90	12.84	13.26	343,000	4,464,743	13.017	7.894	7.882	7.894	7.858	8.115	560,480	7.9659	-2.71%
2019-11-28	13.26	13.16	13.26	13.04	13.30	213,000	2,804,856	13.168	8.115	8.054	8.115	7.980	8.139	348,053	8.0587	1.07%
2019-11-27	13.12	13.12	13.18	13.02	14.26	744,500	9,798,534	13.161	8.029	8.029	8.066	7.968	8.727	1,216,553	8.0543	-0.61%
2019-11-26	13.20	13.18	13.20	13.20	13.58	730,000	9,749,625	13.356	8.078	8.066	8.078	8.078	8.311	1,192,859	8.1733	0.00%
2019-11-25	13.20	13.20	13.30	13.20	13.52	446,500	5,965,030	13.360	8.078	8.078	8.139	8.078	8.274	729,605	8.1757	-1.20%
2019-11-22	13.36	13.36	13.38	13.32	13.58	424,000	5,681,790	13.400	8.176	8.176	8.188	8.152	8.311	692,839	8.2007	-2.20%
2019-11-21	13.66	13.66	13.68	13.56	14.20	98,500	1,347,920	13.684	8.360	8.360	8.372	8.298	8.690	160,954	8.3746	-3.26%
2019-11-20	14.12	14.12	14.16	14.00	14.18	147,500	2,081,570	14.112	8.641	8.641	8.666	8.568	8.678	241,023	8.6364	-0.14%
2019-11-19	14.14	14.14	14.16	13.92	14.36	291,692	4,143,129	14.204	8.653	8.653	8.666	8.519	8.788	476,640	8.6924	0.57%
2019-11-18	14.06	13.92	14.06	13.56	14.10	630,500	8,728,940	13.844	8.604	8.519	8.604	8.298	8.629	1,030,271	8.4725	3.99%
2019-11-15	13.52	13.52	13.54	13.46	14.12	875,500	12,124,410	13.849	8.274	8.274	8.286	8.237	8.641	1,430,614	8.4750	-3.01%
2019-11-14	13.94	13.88	13.96	13.72	14.08	3,411,000	47,317,480	13.872	8.531	8.494	8.543	8.396	8.617	5,573,757	8.4893	-1.55%
2019-11-13	14.16	14.14	14.16	14.00	14.30	1,014,706	14,424,325	14.215	8.666	8.653	8.666	8.568	8.751	1,658,084	8.6994	0.43%
2019-11-12	14.10	14.10	14.12	14.08	14.42	1,802,706	25,762,332	14.291	8.629	8.629	8.641	8.617	8.825	2,945,718	8.7457	-0.14%
2019-11-11	14.12	14.10	14.12	14.02	14.28	704,188	9,956,167	14.139	8.641	8.629	8.641	8.580	8.739	1,150,681	8.6524	-0.28%
2019-11-08	14.16	14.16	14.22	13.72	14.50	1,313,932	18,627,697	14.177	8.666	8.666	8.702	8.396	8.874	2,147,035	8.6760	0.43%
2019-11-07	14.10	14.08	14.10	13.78	14.10	759,240	10,629,953	14.001	8.629	8.617	8.629	8.433	8.629	1,240,639	8.5681	1.15%
2019-11-06	13.94	13.92	13.94	13.86	14.04	673,000	9,390,163	13.953	8.531	8.519	8.531	8.482	8.592	1,099,718	8.5387	-0.29%
2019-11-05	13.98	13.96	13.98	13.74	14.20	1,290,500	18,021,935	13.965	8.555	8.543	8.555	8.409	8.690	2,108,746	8.5463	1.90%
2019-11-04	13.72	13.70	13.72	13.44	13.86	1,152,223	15,744,775	13.665	8.396	8.384	8.396	8.225	8.482	1,882,794	8.3625	1.78%
2019-11-01	13.48	13.46	13.48	13.06	13.50	1,586,000	21,346,908	13.460	8.249	8.237	8.249	7.992	8.262	2,591,609	8.2369	2.59%
2019-10-31	13.14	13.14	13.18	12.76	13.18	1,047,500	13,660,830	13.041	8.041	8.041	8.066	7.809	8.066	1,711,671	7.9810	-2.52%
2019-10-30	13.48	13.40	13.48	12.76	13.50	1,895,000	24,983,285	13.184	8.249	8.200	8.249	7.809	8.262	3,096,532	8.0682	4.66%
2019-10-29	12.88	12.86	12.88	12.48	12.94	1,066,150	13,668,725	12.821	7.882	7.870	7.882	7.637	7.919	1,742,146	7.8459	3.21%
2019-10-28	12.48	12.48	12.50	12.40	12.78	756,500	9,548,092	12.621	7.637	7.637	7.650	7.588	7.821	1,236,162	7.7240	-2.35%
2019-10-25	12.78	12.70	12.78	12.68	12.90	246,500	3,162,110	12.828	7.821	7.772	7.821	7.760	7.894	402,794	7.8504	-0.47%
2019-10-24	12.84	12.74	12.84	12.50	12.86	2,372,000	30,144,867	12.709	7.858	7.797	7.858	7.650	7.870	3,875,975	7.7774	1.26%
2019-10-23	12.68	12.60	12.68	12.56	12.78	755,000	9,542,000	12.638	7.760	7.711	7.760	7.686	7.821	1,233,711	7.7344	0.00%
2019-10-22	12.68	12.64	12.68	12.50	12.88	1,090,000	13,840,043	12.697	7.760	7.735	7.760	7.650	7.882	1,781,118	7.7704	0.48%
2019-10-21	12.62	12.62	12.64	12.34	12.62	2,046,500	25,702,516	12.559	7.723	7.723	7.735	7.552	7.723	3,344,091	7.6860	0.80%
2019-10-18	12.52	12.52	12.54	12.36	12.92	1,344,260	16,839,073	12.527	7.662	7.662	7.674	7.564	7.907	2,196,593	7.6660	2.12%
2019-10-17	12.26	12.14	12.26	12.06	12.26	195,000	2,371,483	12.161	7.503	7.429	7.503	7.380	7.503	318,640	7.4425	1.49%
2019-10-16	12.08	12.08	12.12	11.90	12.24	633,000	7,631,072	12.055	7.393	7.393	7.417	7.283	7.491	1,034,356	7.3776	-0.17%
2019-10-15	12.10	12.06	12.10	11.96	12.12	1,681,000	20,223,104	12.030	7.405	7.380	7.405	7.319	7.417	2,746,844	7.3623	0.83%
2019-10-14	12.00	11.98	12.00	11.90	12.04	153,000	1,831,340	11.970	7.344	7.331	7.344	7.283	7.368	250,010	7.3251	1.35%
2019-10-11	11.84	11.84	11.94	11.42	11.94	827,685	9,683,592	11.700	7.246	7.246	7.307	6.989	7.307	1,352,482	7.1599	2.96%
2019-10-10	11.50	11.46	11.52	11.40	11.88	547,000	6,302,093	11.521	7.038	7.013	7.050	6.977	7.270	893,827	7.0507	-1.71%
2019-10-09	11.70	11.68	11.70	11.62	11.94	645,500	7,552,520	11.700	7.160	7.148	7.160	7.111	7.307	1,054,782	7.1603	-2.66%
2019-10-08	12.02	11.90	12.02	11.86	12.46	347,628	4,214,617	12.124	7.356	7.283	7.356	7.258	7.625	568,043	7.4195	-2.91%
2019-10-04	12.38	12.36	12.40	12.32	12.54	218,000	2,701,677	12.393	7.576	7.564	7.588	7.540	7.674	356,224	7.5842	-0.80%
2019-10-03	12.48	12.42	12.58	12.44	12.58	117,000	1,463,600	12.509	7.637	7.601	7.699	7.613	7.699	191,184	7.6554	-0.32%
2019-10-02	12.52	12.50	12.56	12.08	12.62	1,287,000	16,007,126	12.438	7.662	7.650	7.686	7.393	7.723	2,103,027	7.6115	2.62%
2019-09-30	12.20	12.18	12.26	12.14	12.88	1,187,500	14,762,868	12.432	7.466	7.454	7.503	7.429	7.882	1,940,439	7.6080	-2.56%
2019-09-27	12.52	12.50	12.52	12.26	12.88	1,315,998	16,653,693	12.655	7.662	7.650	7.662	7.503	7.882	2,150,411	7.7444	-1.88%
2019-09-26	12.76	12.72	12.80	12.60	13.32	1,821,500	23,611,150	12.962	7.809	7.784	7.833	7.711	8.152	2,976,429	7.9327	0.63%
2019-09-25	12.68	12.66	12.68	11.60	12.68	1,567,000	18,977,921	12.111	7.760	7.748	7.760	7.099	7.760	2,560,562	7.4116	9.12%
2019-09-24	11.62	11.58	11.64	11.42	11.78	1,303,500	15,152,693	11.625	7.111	7.087	7.123	6.989	7.209	2,129,989	7.1140	-0.51%
2019-09-23	11.68	11.64	11.70	11.54	11.88	621,578	7,228,458	11.629	7.148	7.123	7.160	7.062	7.270	1,015,692	7.1168	-2.67%
2019-09-20	12.00	11.58	12.06	11.58	12.28	12,122,500	144,160,480	11.892	7.344	7.087	7.380	7.087	7.515	19,808,815	7.2776	-1.64%
2019-09-19	12.20	12.20	12.26	11.72	12.30	580,000	6,974,470	12.025	7.466	7.466	7.503	7.172	7.527	947,751	7.3590	0.33%
2019-09-18	12.56	12.48	12.60	12.42	12.78	693,500	8,718,420	12.572	7.442	7.394	7.465	7.359	7.572	1,170,493	7.4485	-1.41%
2019-09-17	12.74	12.72	12.74	12.68	12.88	407,000	5,186,910	12.744	7.548	7.536	7.548	7.513	7.631	686,937	7.5508	-1.70%
2019-09-16	12.96	12.90	12.96	12.68	13.22	665,500	8,631,360	12.970	7.679	7.643	7.679	7.513	7.833	1,123,235	7.6844	0.31%
2019-09-13	12.92	12.88	12.94	12.74	13.00	690,000	8,896,115	12.893	7.655	7.631	7.667	7.548	7.702	1,164,586	7.6389	0.47%
2019-09-12	12.86	12.80	12.86	12.76	12.90	195,000	2,500,725	12.824	7.619	7.584	7.619	7.560	7.643	329,122	7.5982	0.47%
2019-09-11	12.80	12.80	12.92	12.54	12.98	1,646,500	21,119,054	12.827	7.584	7.584	7.655	7.430	7.690	2,778,972	7.5996	0.31%
2019-09-10	12.76	12.76	12.80	12.72	13.14	608,600	7,779,455	12.783	7.560	7.560	7.584	7.536	7.785	1,027,198	7.5735	-1.69%
2019-09-09	12.98	12.90	13.00	12.82	13.04	418,000	5,415,598	12.956	7.690	7.643	7.702	7.596	7.726	705,503	7.6762	0.78%
2019-09-06	12.88	12.84	12.88	12.80	13.34	551,000	7,167,740	13.009	7.631	7.608	7.631	7.584	7.904	929,981	7.7074	-0.46%
2019-09-05	12.94	12.88	12.98	12.54	13.06	485,000	6,248,398	12.883	7.667	7.631	7.690	7.430	7.738	818,586	7.6332	2.86%
2019-09-04	12.58	12.52	12.60	12.36	12.62	627,500	7,858,810	12.524	7.453	7.418	7.465	7.323	7.477	1,059,098	7.4203	1.45%
2019-09-03	12.40	12.32	12.46	12.02	12.60	1,403,500	17,218,900	12.269	7.347	7.299	7.382	7.122	7.465	2,368,835	7.2689	-1.12%
2019-09-02	12.54	12.52	12.54	12.50	13.18	604,000	7,665,107	12.691	7.430	7.418	7.430	7.406	7.809	1,019,434	7.5190	-2.94%
2019-08-30	12.92	12.88	13.00	12.82	13.58	1,320,500	17,263,000	13.073	7.655	7.631	7.702	7.596	8.046	2,228,747	7.7456	-4.30%
2019-08-29	13.50	13.40	13.52	13.38	13.56	1,320,000	17,798,045	13.483	7.999	7.939	8.010	7.927	8.034	2,227,903	7.9887	0.75%
2019-08-28	13.40	13.36	13.40	13.30	13.54	1,251,500	16,877,116	13.486	7.939	7.916	7.939	7.880	8.022	2,112,288	7.9900	0.75%
2019-08-27	13.30	13.30	13.34	13.08	13.58	1,982,500	26,415,075	13.324	7.880	7.880	7.904	7.750	8.046	3,346,074	7.8943	-0.15%
2019-08-26	13.32	13.28	13.32	13.00	13.60	3,076,669	41,279,563	13.417	7.892	7.868	7.892	7.702	8.058	5,192,819	7.9494	1.68%
2019-08-23	13.10	13.02	13.10	12.34	13.60	7,649,500	97,175,978	12.704	7.762	7.714	7.762	7.311	8.058	12,910,868	7.5267	5.48%
2019-08-22	12.42	12.40	12.50	12.32	12.78	877,000	11,006,930	12.551	7.359	7.347	7.406	7.299	7.572	1,480,205	7.4361	-1.74%
2019-08-21	12.64	12.64	12.66	12.54	12.72	1,092,500	13,797,224	12.629	7.489	7.489	7.501	7.430	7.536	1,843,927	7.4825	1.28%
2019-08-20	12.48	12.44	12.50	12.42	12.60	1,808,000	22,640,750	12.523	7.394	7.371	7.406	7.359	7.465	3,051,552	7.4194	-0.64%
2019-08-19	12.56	12.52	12.64	12.50	12.74	830,500	10,468,655	12.605	7.442	7.418	7.489	7.406	7.548	1,401,722	7.4684	-0.32%
2019-08-16	12.60	12.52	12.58	12.50	12.70	691,500	8,719,665	12.610	7.465	7.418	7.453	7.406	7.525	1,167,117	7.4711	0.64%
2019-08-15	12.52	12.46	12.52	12.32	12.68	1,184,830	14,774,489	12.470	7.418	7.382	7.418	7.299	7.513	1,999,763	7.3881	1.62%
2019-08-14	12.32	12.32	12.36	12.12	12.72	617,000	7,629,310	12.365	7.299	7.299	7.323	7.181	7.536	1,041,376	7.3262	-1.28%
2019-08-13	12.48	12.42	12.48	12.38	12.76	694,500	8,687,005	12.508	7.394	7.359	7.394	7.335	7.560	1,172,181	7.4110	0.65%
2019-08-12	12.40	12.40	12.44	12.40	12.66	248,500	3,106,880	12.503	7.347	7.347	7.371	7.347	7.501	419,420	7.4076	-1.43%
2019-08-09	12.58	12.52	12.58	12.50	12.76	320,000	4,030,400	12.595	7.453	7.418	7.453	7.406	7.560	540,098	7.4624	0.48%
2019-08-08	12.52	12.48	12.52	12.36	12.68	674,500	8,441,360	12.515	7.418	7.394	7.418	7.323	7.513	1,138,425	7.4149	0.81%
2019-08-07	12.42	12.38	12.42	12.30	12.50	940,000	11,659,680	12.404	7.359	7.335	7.359	7.288	7.406	1,586,537	7.3491	0.16%
2019-08-06	12.40	12.40	12.48	12.12	12.50	361,500	4,457,630	12.331	7.347	7.347	7.394	7.181	7.406	610,142	7.3059	0.16%
2019-08-05	12.38	12.32	12.40	12.16	12.68	653,300	8,071,936	12.356	7.335	7.299	7.347	7.205	7.513	1,102,643	7.3205	-0.32%
2019-08-02	12.42	12.36	12.48	12.30	12.60	781,000	9,691,587	12.409	7.359	7.323	7.394	7.288	7.465	1,318,176	7.3523	-0.96%
2019-08-01	12.54	12.42	12.54	12.20	12.60	569,858	7,034,611	12.344	7.430	7.359	7.430	7.228	7.465	961,809	7.3139	-0.63%
2019-07-31	12.62	12.60	12.62	12.52	12.66	246,000	3,100,555	12.604	7.477	7.465	7.477	7.418	7.501	415,200	7.4676	-0.16%
2019-07-30	12.64	12.60	12.68	12.60	12.96	259,000	3,302,405	12.751	7.489	7.465	7.513	7.465	7.679	437,142	7.5545	-1.56%
2019-07-29	12.84	12.78	12.96	12.74	13.10	439,500	5,697,610	12.964	7.608	7.572	7.679	7.548	7.762	741,790	7.6809	-1.98%
2019-07-26	13.10	13.10	13.14	13.08	13.26	251,000	3,297,491	13.137	7.762	7.762	7.785	7.750	7.856	423,639	7.7837	0.15%
2019-07-25	13.08	13.00	13.08	12.92	13.20	212,000	2,760,680	13.022	7.750	7.702	7.750	7.655	7.821	357,815	7.7154	0.31%
2019-07-24	13.04	13.00	13.06	12.96	13.38	963,500	12,564,895	13.041	7.726	7.702	7.738	7.679	7.927	1,626,201	7.7265	-0.46%
2019-07-23	13.10	12.96	13.10	12.94	13.22	336,600	4,418,545	13.127	7.762	7.679	7.762	7.667	7.833	568,115	7.7775	-0.76%
2019-07-22	13.20	13.16	13.20	13.02	13.52	1,535,500	20,801,777	13.547	7.821	7.797	7.821	7.714	8.010	2,591,625	8.0265	-2.65%
2019-07-19	13.56	13.44	13.58	13.38	14.18	3,193,000	44,040,757	13.793	8.034	7.963	8.046	7.927	8.401	5,389,163	8.1721	-0.29%
2019-07-18	13.60	13.58	13.62	13.20	13.70	1,091,500	14,769,550	13.531	8.058	8.046	8.070	7.821	8.117	1,842,240	8.0172	1.80%
2019-07-17	13.36	13.26	13.40	12.80	13.40	452,500	5,930,181	13.105	7.916	7.856	7.939	7.584	7.939	763,732	7.7647	2.14%
2019-07-16	13.08	12.96	13.08	12.60	13.16	256,500	3,311,153	12.909	7.750	7.679	7.750	7.465	7.797	432,922	7.6484	2.35%
2019-07-15	12.78	12.76	12.80	12.56	12.94	474,000	6,049,890	12.763	7.572	7.560	7.584	7.442	7.667	800,020	7.5622	1.27%
2019-07-12	12.62	12.62	12.70	12.58	12.92	260,000	3,294,090	12.670	7.477	7.477	7.525	7.453	7.655	438,829	7.5065	-1.87%
2019-07-11	12.86	12.78	12.86	12.56	12.98	76,500	977,075	12.772	7.619	7.572	7.619	7.442	7.690	129,117	7.5674	2.06%
2019-07-10	12.60	12.60	12.74	12.50	12.84	177,500	2,241,680	12.629	7.465	7.465	7.548	7.406	7.608	299,585	7.4826	-2.17%
2019-07-09	12.88	12.70	12.90	12.52	12.96	1,149,000	14,482,540	12.604	7.631	7.525	7.643	7.418	7.679	1,939,288	7.4680	3.04%
2019-07-08	12.50	12.50	12.54	12.50	12.96	215,500	2,725,935	12.649	7.406	7.406	7.430	7.406	7.679	363,722	7.4946	-1.57%
2019-07-05	12.70	12.62	12.80	12.62	13.10	436,500	5,593,930	12.815	7.525	7.477	7.584	7.477	7.762	736,727	7.5929	-2.16%
2019-07-04	12.98	12.92	13.00	12.84	13.32	390,500	5,098,200	13.056	7.690	7.655	7.702	7.608	7.892	659,088	7.7352	-1.82%
2019-07-03	13.22	13.22	13.24	13.16	13.42	350,000	4,642,890	13.265	7.833	7.833	7.845	7.797	7.951	590,732	7.8596	-0.90%
2019-07-02	13.34	13.30	13.40	13.24	13.50	414,000	5,532,160	13.363	7.904	7.880	7.939	7.845	7.999	698,751	7.9172	1.06%
2019-06-28	13.20	13.04	13.20	13.00	13.20	279,500	3,667,050	13.120	7.821	7.726	7.821	7.702	7.821	471,742	7.7734	-1.05%
2019-06-27	13.34	13.24	13.34	13.02	13.44	278,000	3,693,880	13.287	7.904	7.845	7.904	7.714	7.963	469,210	7.8726	2.93%
2019-06-26	12.96	12.88	12.96	12.72	13.12	167,700	2,170,184	12.941	7.679	7.631	7.679	7.536	7.773	283,045	7.6673	2.05%
2019-06-25	12.70	12.62	12.80	12.60	13.24	191,900	2,457,540	12.806	7.525	7.477	7.584	7.465	7.845	323,890	7.5876	-3.35%
2019-06-24	13.14	13.20	13.30	13.08	13.70	190,000	2,523,830	13.283	7.785	7.821	7.880	7.750	8.117	320,683	7.8702	-5.06%
2019-06-21	13.84	13.82	13.88	12.66	13.86	1,358,838	18,374,463	13.522	8.200	8.188	8.224	7.501	8.212	2,293,454	8.0117	7.12%
2019-06-20	12.92	12.92	12.94	12.56	13.00	234,000	3,005,780	12.845	7.655	7.655	7.667	7.442	7.702	394,946	7.6106	1.89%
2019-06-19	12.68	12.56	12.68	12.50	12.90	189,000	2,365,707	12.517	7.513	7.442	7.513	7.406	7.643	318,995	7.4161	1.44%
2019-06-18	12.50	12.48	12.54	11.78	12.58	195,654	2,435,049	12.446	7.406	7.394	7.430	6.979	7.453	330,226	7.3739	-0.64%
2019-06-17	12.58	12.60	12.62	12.14	12.78	167,500	2,103,370	12.557	7.453	7.465	7.477	7.193	7.572	282,707	7.4401	3.62%
2019-06-14	12.14	12.14	12.18	11.70	12.20	475,000	5,700,627	12.001	7.193	7.193	7.216	6.932	7.228	801,708	7.1106	3.06%
2019-06-13	11.78	11.74	11.84	11.74	12.28	343,500	4,089,898	11.907	6.979	6.956	7.015	6.956	7.276	579,761	7.0545	-2.48%
2019-06-12	12.08	12.08	12.18	11.90	12.40	271,048	3,297,754	12.167	7.157	7.157	7.216	7.051	7.347	457,476	7.2086	-0.17%
2019-06-11	12.10	12.04	12.10	11.76	12.34	453,500	5,531,473	12.197	7.169	7.134	7.169	6.968	7.311	765,420	7.2267	-2.73%
2019-06-10	12.44	12.34	12.46	12.04	12.60	179,500	2,240,735	12.483	7.371	7.311	7.382	7.134	7.465	302,961	7.3961	-0.80%
2019-06-06	12.54	12.06	12.56	12.02	12.56	764,000	9,259,426	12.120	7.430	7.145	7.442	7.122	7.442	1,289,483	7.1807	3.98%
2019-06-05	12.06	12.04	12.08	12.00	12.40	1,008,215	12,222,939	12.123	7.145	7.134	7.157	7.110	7.347	1,701,671	7.1829	-1.15%
2019-06-04	12.20	12.16	12.20	11.96	12.70	767,000	9,452,574	12.324	7.228	7.205	7.228	7.086	7.525	1,294,547	7.3018	-1.45%
2019-06-03	12.38	12.36	12.46	12.30	13.00	765,000	9,761,055	12.760	7.335	7.323	7.382	7.288	7.702	1,291,171	7.5598	-4.77%
2019-05-31	13.00	12.94	13.04	12.82	13.26	529,000	6,893,160	13.031	7.702	7.667	7.726	7.596	7.856	892,849	7.7204	-1.52%
2019-05-30	13.20	13.14	13.24	13.02	13.32	325,500	4,295,290	13.196	7.821	7.785	7.845	7.714	7.892	549,381	7.8184	-3.08%
2019-05-29	13.62	13.52	13.62	13.30	13.70	318,000	4,323,215	13.595	8.070	8.010	8.070	7.880	8.117	536,722	8.0548	0.29%
2019-05-28	13.58	13.46	13.58	13.42	13.70	109,000	1,480,590	13.583	8.046	7.975	8.046	7.951	8.117	183,971	8.0480	-0.44%
2019-05-27	13.64	13.40	13.66	13.20	13.68	529,000	7,172,173	13.558	8.082	7.939	8.093	7.821	8.105	892,849	8.0329	1.49%
2019-05-24	13.44	13.42	13.64	13.30	13.64	428,000	5,729,544	13.387	7.963	7.951	8.082	7.880	8.082	722,381	7.9315	0.90%
2019-05-23	13.32	13.30	13.32	13.00	13.50	1,475,500	19,610,910	13.291	7.892	7.880	7.892	7.702	7.999	2,490,357	7.8747	2.07%
2019-05-22	13.50	13.36	13.50	13.24	13.94	225,000	3,043,780	13.528	7.732	7.652	7.732	7.583	7.984	392,851	7.7479	0.00%
2019-05-21	13.50	13.50	13.56	13.42	13.60	151,500	2,045,060	13.499	7.732	7.732	7.766	7.686	7.789	264,520	7.7312	-1.03%
2019-05-20	13.64	13.60	13.64	13.00	13.80	133,000	1,804,240	13.566	7.812	7.789	7.812	7.446	7.904	232,219	7.7696	1.04%
2019-05-17	13.50	13.44	13.50	13.40	13.90	1,302,000	17,577,032	13.500	7.732	7.698	7.732	7.675	7.961	2,273,299	7.7319	-1.89%
2019-05-16	13.76	13.66	13.80	13.34	13.90	484,000	6,547,890	13.529	7.881	7.824	7.904	7.640	7.961	845,067	7.7484	2.84%
2019-05-15	13.38	13.28	13.50	12.84	13.70	1,628,800	21,295,951	13.075	7.663	7.606	7.732	7.354	7.846	2,843,894	7.4883	2.76%
2019-05-14	13.02	13.00	13.06	12.32	13.64	604,000	7,719,680	12.781	7.457	7.446	7.480	7.056	7.812	1,054,587	7.3201	-5.52%
2019-05-10	13.78	13.74	13.80	13.50	13.92	617,000	8,519,100	13.807	7.892	7.869	7.904	7.732	7.972	1,077,285	7.9079	1.77%
2019-05-09	13.54	13.42	13.62	13.00	13.82	1,182,600	15,854,070	13.406	7.755	7.686	7.801	7.446	7.915	2,064,826	7.6782	2.42%
2019-05-08	13.22	13.20	13.34	13.20	13.58	730,000	9,777,475	13.394	7.572	7.560	7.640	7.560	7.778	1,274,584	7.6711	-3.36%
2019-05-07	13.68	13.64	13.68	13.60	13.84	229,500	3,138,955	13.677	7.835	7.812	7.835	7.789	7.927	400,708	7.8335	-0.15%
2019-05-06	13.70	13.60	13.70	13.08	13.82	859,500	11,644,220	13.548	7.846	7.789	7.846	7.491	7.915	1,500,692	7.7592	-0.87%
2019-05-03	13.82	13.80	13.84	13.64	14.10	727,000	10,043,385	13.815	7.915	7.904	7.927	7.812	8.076	1,269,346	7.9123	-1.99%
2019-05-02	14.10	14.10	14.14	13.86	14.26	1,094,500	15,478,785	14.142	8.076	8.076	8.098	7.938	8.167	1,911,003	8.0998	1.15%
2019-04-30	13.94	13.94	13.98	13.62	14.20	1,443,859	20,209,342	13.997	7.984	7.984	8.007	7.801	8.133	2,520,986	8.0164	-0.14%
2019-04-29	13.96	13.94	13.96	13.32	14.02	1,538,800	20,934,288	13.604	7.995	7.984	7.995	7.629	8.030	2,686,753	7.7917	4.33%
2019-04-26	13.38	13.30	13.40	13.28	13.96	839,700	11,446,566	13.632	7.663	7.617	7.675	7.606	7.995	1,466,121	7.8074	-3.32%
2019-04-25	13.84	13.68	13.86	12.88	14.38	3,559,669	47,868,392	13.447	7.927	7.835	7.938	7.377	8.236	6,215,202	7.7018	6.63%
2019-04-24	12.98	12.90	13.02	12.08	13.24	1,667,121	21,045,099	12.624	7.434	7.388	7.457	6.919	7.583	2,910,803	7.2300	4.85%
2019-04-23	12.38	12.28	12.38	11.98	12.60	2,083,500	25,654,395	12.313	7.090	7.033	7.090	6.861	7.216	3,637,803	7.0522	3.69%
2019-04-18	11.94	11.94	12.00	11.80	12.06	984,355	11,764,060	11.951	6.838	6.838	6.873	6.758	6.907	1,718,689	6.8448	0.67%
2019-04-17	11.86	11.82	11.88	11.72	12.20	562,000	6,687,320	11.899	6.793	6.770	6.804	6.712	6.987	981,255	6.8151	0.34%
2019-04-16	11.82	11.80	11.84	11.76	11.88	335,000	3,973,690	11.862	6.770	6.758	6.781	6.735	6.804	584,912	6.7937	0.34%
2019-04-15	11.78	11.64	11.80	11.44	11.98	1,672,000	19,749,130	11.812	6.747	6.667	6.758	6.552	6.861	2,919,321	6.7650	-0.17%
2019-04-12	11.80	11.68	11.80	11.66	11.90	342,500	4,044,680	11.809	6.758	6.690	6.758	6.678	6.816	598,007	6.7636	0.00%
2019-04-11	11.80	11.80	11.82	11.66	11.84	368,500	4,345,020	11.791	6.758	6.758	6.770	6.678	6.781	643,403	6.7532	0.34%
2019-04-10	11.76	11.56	11.76	11.40	11.80	258,452	2,989,699	11.568	6.735	6.621	6.735	6.529	6.758	451,259	6.6252	1.20%
2019-04-09	11.62	11.60	11.68	11.60	11.72	101,500	1,184,210	11.667	6.655	6.644	6.690	6.644	6.712	177,220	6.6822	-0.51%
2019-04-08	11.68	11.58	11.68	11.52	11.86	544,500	6,360,990	11.682	6.690	6.632	6.690	6.598	6.793	950,700	6.6908	0.34%
2019-04-04	11.64	11.52	11.64	11.32	12.50	285,504	3,322,526	11.637	6.667	6.598	6.667	6.483	7.159	498,492	6.6652	-1.36%
2019-04-03	11.80	11.70	11.80	11.70	11.98	1,111,500	13,170,280	11.849	6.758	6.701	6.758	6.701	6.861	1,940,685	6.7864	-0.84%
2019-04-02	11.90	11.76	11.90	11.62	11.96	363,270	4,323,073	11.900	6.816	6.735	6.816	6.655	6.850	634,271	6.8158	0.34%
2019-04-01	11.86	11.80	11.86	11.70	11.96	299,000	3,545,330	11.857	6.793	6.758	6.793	6.701	6.850	522,056	6.7911	0.51%
2019-03-29	11.80	11.72	11.90	11.62	12.00	200,000	2,362,965	11.815	6.758	6.712	6.816	6.655	6.873	349,201	6.7668	-0.84%
2019-03-28	11.90	11.86	11.90	11.82	12.20	394,095	4,718,444	11.973	6.816	6.793	6.816	6.770	6.987	688,092	6.8573	0.00%
2019-03-27	11.90	11.86	11.90	11.68	12.16	834,865	9,961,445	11.932	6.816	6.793	6.816	6.690	6.964	1,457,679	6.8338	-0.83%
2019-03-26	12.00	11.96	12.02	11.72	12.10	1,082,500	12,943,152	11.957	6.873	6.850	6.884	6.712	6.930	1,890,051	6.8480	1.69%
2019-03-25	11.80	11.78	11.80	11.34	12.06	405,000	4,777,850	11.797	6.758	6.747	6.758	6.495	6.907	707,132	6.7567	-1.17%
2019-03-22	11.94	11.82	11.98	10.70	11.98	2,784,000	32,272,065	11.592	6.838	6.770	6.861	6.128	6.861	4,860,880	6.6391	18.22%
2019-03-21	10.10	10.02	10.22	9.830	10.28	132,500	1,339,940	10.113	5.785	5.739	5.853	5.630	5.888	231,346	5.7919	0.20%
2019-03-20	10.08	10.02	10.18	9.950	10.30	255,500	2,581,190	10.103	5.773	5.739	5.830	5.699	5.899	446,104	5.7861	0.80%
2019-03-19	10.00	10.00	10.06	9.760	10.04	334,500	3,299,195	9.8631	5.727	5.727	5.762	5.590	5.750	584,039	5.6489	-0.20%
2019-03-18	10.02	9.900	10.00	9.730	10.24	418,000	4,183,277	10.008	5.739	5.670	5.727	5.573	5.865	729,830	5.7318	3.62%
2019-03-15	9.670	9.600	9.850	9.590	10.90	1,989,000	19,766,387	9.9379	5.538	5.498	5.641	5.493	6.243	3,472,805	5.6918	-7.38%
2019-03-14	10.44	10.42	10.44	10.32	10.76	151,500	1,581,570	10.439	5.979	5.968	5.979	5.911	6.163	264,520	5.9790	1.16%
2019-03-13	10.32	10.30	10.48	10.30	10.52	77,500	810,830	10.462	5.911	5.899	6.002	5.899	6.025	135,315	5.9921	-0.19%
2019-03-12	10.34	10.28	10.40	10.22	10.50	131,500	1,357,740	10.325	5.922	5.888	5.956	5.853	6.014	229,600	5.9135	0.39%
2019-03-11	10.30	10.30	10.42	10.20	10.50	142,000	1,466,590	10.328	5.899	5.899	5.968	5.842	6.014	247,933	5.9153	-0.77%
2019-03-08	10.38	10.36	10.48	10.10	10.90	181,000	1,892,860	10.458	5.945	5.934	6.002	5.785	6.243	316,027	5.9896	0.00%
2019-03-07	10.38	10.30	10.56	10.30	10.92	336,000	3,531,708	10.511	5.945	5.899	6.048	5.899	6.254	586,658	6.0200	-4.60%
2019-03-06	10.88	10.80	10.90	10.66	10.98	275,000	2,967,250	10.790	6.231	6.186	6.243	6.105	6.289	480,152	6.1798	0.00%
2019-03-05	10.88	10.88	10.90	10.56	10.88	643,000	6,931,350	10.780	6.231	6.231	6.243	6.048	6.231	1,122,682	6.1739	2.45%
2019-03-04	10.62	10.58	10.76	10.42	10.78	464,201	4,921,986	10.603	6.082	6.060	6.163	5.968	6.174	810,498	6.0728	1.14%
2019-03-01	10.50	10.48	10.60	10.34	10.74	168,000	1,785,010	10.625	6.014	6.002	6.071	5.922	6.151	293,329	6.0854	1.35%
2019-02-28	10.36	10.00	10.58	9.810	10.80	260,500	2,680,010	10.288	5.934	5.727	6.060	5.619	6.186	454,834	5.8923	-4.60%
2019-02-27	10.86	10.40	10.86	10.60	10.90	123,795	1,343,803	10.855	6.220	5.956	6.220	6.071	6.243	216,147	6.2171	0.56%
2019-02-26	10.80	10.70	10.86	10.72	10.90	102,500	1,110,430	10.833	6.186	6.128	6.220	6.140	6.243	178,966	6.2047	-0.92%
2019-02-25	10.90	10.78	10.90	10.62	10.90	163,000	1,769,880	10.858	6.243	6.174	6.243	6.082	6.243	284,599	6.2189	1.30%
2019-02-22	10.76	10.60	10.76	10.64	10.90	283,000	3,041,120	10.746	6.163	6.071	6.163	6.094	6.243	494,120	6.1546	-0.37%
2019-02-21	10.80	10.78	10.80	10.62	10.88	206,000	2,228,080	10.816	6.186	6.174	6.186	6.082	6.231	359,677	6.1947	-0.37%
2019-02-20	10.84	10.74	10.84	10.74	10.90	316,500	3,439,500	10.867	6.208	6.151	6.208	6.151	6.243	552,611	6.2241	0.37%
2019-02-19	10.80	10.80	10.84	10.74	10.96	630,838	6,859,790	10.874	6.186	6.186	6.208	6.151	6.277	1,101,447	6.2280	0.19%
2019-02-18	10.78	10.76	10.78	10.40	10.82	171,500	1,848,390	10.778	6.174	6.163	6.174	5.956	6.197	299,440	6.1728	-0.55%
2019-02-15	10.84	10.76	10.94	10.66	10.96	421,775	4,576,064	10.850	6.208	6.163	6.266	6.105	6.277	736,422	6.2139	0.37%
2019-02-14	10.80	10.78	10.90	10.62	10.98	1,116,507	12,145,490	10.878	6.186	6.174	6.243	6.082	6.289	1,949,427	6.2303	1.31%
2019-02-13	10.66	10.64	10.70	10.46	10.98	1,181,600	12,597,935	10.662	6.105	6.094	6.128	5.991	6.289	2,063,080	6.1064	0.76%
2019-02-12	10.58	10.56	10.58	10.32	10.70	305,000	3,242,739	10.632	6.060	6.048	6.060	5.911	6.128	532,532	6.0893	0.76%
2019-02-11	10.50	10.40	10.60	10.40	10.66	407,500	4,307,445	10.570	6.014	5.956	6.071	5.956	6.105	711,497	6.0541	0.00%
2019-02-08	10.50	10.38	10.50	10.40	10.60	555,500	5,831,830	10.498	6.014	5.945	6.014	5.956	6.071	969,906	6.0128	0.96%
2019-02-04	10.40	10.32	10.42	10.26	10.60	413,450	4,324,766	10.460	5.956	5.911	5.968	5.876	6.071	721,886	5.9909	2.56%
2019-02-01	10.14	10.10	10.14	9.920	10.34	707,059	7,165,322	10.134	5.808	5.785	5.808	5.682	5.922	1,234,529	5.8041	2.74%
2019-01-31	9.870	9.830	9.900	9.830	10.20	249,530	2,482,822	9.9500	5.653	5.630	5.670	5.630	5.842	435,681	5.6987	-1.30%
2019-01-30	10.00	9.900	10.00	9.900	10.28	241,000	2,420,375	10.043	5.727	5.670	5.727	5.670	5.888	420,787	5.7520	-0.60%
2019-01-29	10.06	9.950	10.06	9.820	10.20	475,000	4,738,290	9.9753	5.762	5.699	5.762	5.624	5.842	829,353	5.7132	0.90%
2019-01-28	9.970	9.960	9.980	9.830	10.10	385,000	3,845,575	9.9885	5.710	5.704	5.716	5.630	5.785	672,212	5.7208	-0.30%
2019-01-25	10.00	9.910	10.00	9.820	10.32	647,500	6,494,671	10.030	5.727	5.676	5.727	5.624	5.911	1,130,539	5.7448	-2.15%
2019-01-24	10.22	10.10	10.28	10.10	10.68	224,000	2,325,070	10.380	5.853	5.785	5.888	5.785	6.117	391,105	5.9449	-2.29%
2019-01-23	10.46	9.500	10.46	10.24	10.54	159,000	1,659,850	10.439	5.991	5.441	5.991	5.865	6.037	277,615	5.9790	-0.76%
2019-01-22	10.54	10.50	10.54	10.36	10.70	154,500	1,626,110	10.525	6.037	6.014	6.037	5.934	6.128	269,758	6.0280	-0.19%
2019-01-21	10.56	10.44	10.56	10.44	10.60	126,000	1,330,860	10.562	6.048	5.979	6.048	5.979	6.071	219,997	6.0495	0.00%
2019-01-18	10.56	10.52	10.56	10.40	10.68	429,500	4,500,771	10.479	6.048	6.025	6.048	5.956	6.117	749,909	6.0018	1.34%
2019-01-17	10.42	10.26	10.50	10.12	10.58	857,000	8,808,513	10.278	5.968	5.876	6.014	5.796	6.060	1,496,327	5.8868	3.17%
2019-01-16	10.10	10.00	10.12	10.02	10.26	127,500	1,289,665	10.115	5.785	5.727	5.796	5.739	5.876	222,616	5.7932	0.80%
2019-01-15	10.02	10.02	10.10	10.00	10.24	150,000	1,529,554	10.197	5.739	5.739	5.785	5.727	5.865	261,901	5.8402	-1.96%
2019-01-14	10.22	10.20	10.30	10.22	10.52	120,000	1,241,350	10.345	5.853	5.842	5.899	5.853	6.025	209,521	5.9247	-1.73%
2019-01-11	10.40	10.38	10.46	10.38	10.70	258,000	2,712,240	10.513	5.956	5.945	5.991	5.945	6.128	450,469	6.0209	-2.62%
2019-01-10	10.68	10.58	10.68	10.10	10.70	1,169,000	11,914,417	10.192	6.117	6.060	6.117	5.785	6.128	2,041,081	5.8373	5.33%
2019-01-09	10.14	10.08	10.14	9.980	10.18	297,500	3,003,983	10.097	5.808	5.773	5.808	5.716	5.830	519,437	5.7832	1.20%
2019-01-08	10.02	9.950	10.02	9.830	10.16	192,500	1,929,536	10.024	5.739	5.699	5.739	5.630	5.819	336,106	5.7409	0.30%
2019-01-07	9.990	9.840	10.00	9.840	10.04	154,500	1,542,155	9.9816	5.722	5.636	5.727	5.636	5.750	269,758	5.7168	0.20%
2019-01-04	9.970	9.850	9.970	9.770	10.38	248,000	2,460,120	9.9198	5.710	5.641	5.710	5.596	5.945	433,009	5.6814	4.73%
2019-01-03	9.520	9.500	9.520	9.400	9.600	262,500	2,489,960	9.4856	5.452	5.441	5.452	5.384	5.498	458,326	5.4327	0.95%
2019-01-02	9.430	9.370	9.530	9.370	9.980	427,500	4,034,565	9.4376	5.401	5.367	5.458	5.367	5.716	746,417	5.4052	1.51%
2018-12-31	9.290	9.290	9.600	9.280	9.650	36,000	339,005	9.4168	5.321	5.321	5.498	5.315	5.527	62,856	5.3933	-2.72%
2018-12-28	9.550	9.510	9.590	9.520	9.780	49,000	470,605	9.6042	5.470	5.447	5.493	5.452	5.601	85,554	5.5007	-1.75%
2018-12-27	9.720	9.690	9.810	9.540	9.870	139,000	1,351,477	9.7229	5.567	5.550	5.619	5.464	5.653	242,695	5.5686	2.64%
2018-12-24	9.470	9.440	9.690	9.440	9.870	132,500	1,291,240	9.7452	5.424	5.407	5.550	5.407	5.653	231,346	5.5814	-2.77%
2018-12-21	9.740	9.520	9.950	9.180	9.980	508,000	4,863,350	9.5735	5.578	5.452	5.699	5.258	5.716	886,971	5.4831	1.46%
2018-12-20	9.600	9.500	9.600	9.280	9.600	357,500	3,385,075	9.4687	5.498	5.441	5.498	5.315	5.498	624,197	5.4231	-0.10%
2018-12-19	9.610	9.500	9.610	8.800	9.690	860,185	7,985,058	9.2830	5.504	5.441	5.504	5.040	5.550	1,501,888	5.3167	11.74%
2018-12-18	8.600	8.500	8.600	8.350	8.880	534,000	4,572,670	8.5631	4.926	4.868	4.926	4.782	5.086	932,367	4.9044	1.65%
2018-12-17	8.460	8.200	8.460	8.130	8.470	348,500	2,900,399	8.3225	4.845	4.696	4.845	4.656	4.851	608,483	4.7666	3.17%
2018-12-14	8.200	8.100	8.200	7.940	8.200	1,081,500	8,647,256	7.9956	4.696	4.639	4.696	4.548	4.696	1,888,305	4.5794	2.76%
2018-12-13	7.980	7.980	8.000	7.900	8.210	140,000	1,116,780	7.9770	4.570	4.570	4.582	4.525	4.702	244,441	4.5687	0.88%
2018-12-12	7.910	7.910	7.980	7.530	8.100	114,000	902,560	7.9172	4.530	4.530	4.570	4.313	4.639	199,045	4.5345	0.13%
2018-12-11	7.900	7.810	7.900	7.700	8.210	507,500	4,006,992	7.8956	4.525	4.473	4.525	4.410	4.702	886,098	4.5221	0.25%
2018-12-10	7.880	7.790	7.900	7.520	8.000	398,000	3,083,092	7.7465	4.513	4.462	4.525	4.307	4.582	694,910	4.4367	2.74%
2018-12-07	7.670	7.660	7.670	7.650	7.920	154,000	1,182,010	7.6754	4.393	4.387	4.393	4.381	4.536	268,885	4.3960	0.13%
2018-12-06	7.660	7.630	7.700	7.650	8.140	196,000	1,513,330	7.7211	4.387	4.370	4.410	4.381	4.662	342,217	4.4221	-2.05%
2018-12-05	7.820	7.740	7.960	7.710	8.210	1,001,500	7,888,770	7.8770	4.479	4.433	4.559	4.416	4.702	1,748,625	4.5114	-2.37%
2018-12-04	8.010	8.000	8.010	7.920	8.070	321,500	2,556,208	7.9509	4.588	4.582	4.588	4.536	4.622	561,341	4.5538	1.52%
2018-12-03	7.890	7.960	7.980	7.640	7.990	392,500	3,080,577	7.8486	4.519	4.559	4.570	4.376	4.576	685,307	4.4952	3.68%
2018-11-30	7.610	7.600	7.680	7.600	8.200	603,500	4,748,345	7.8680	4.359	4.353	4.399	4.353	4.696	1,053,714	4.5063	-6.74%
2018-11-29	8.160	8.140	8.160	8.150	8.250	46,000	376,255	8.1795	4.674	4.662	4.674	4.668	4.725	80,316	4.6847	0.49%
2018-11-28	8.120	8.060	8.140	8.050	8.260	118,500	964,040	8.1354	4.651	4.616	4.662	4.611	4.731	206,902	4.6594	1.25%
2018-11-27	8.020	7.950	7.960	7.900	8.080	374,000	2,985,085	7.9815	4.593	4.553	4.559	4.525	4.628	653,006	4.5713	0.38%
2018-11-26	7.990	7.910	7.990	7.770	8.130	706,500	5,622,472	7.9582	4.576	4.530	4.576	4.450	4.656	1,233,553	4.5579	-0.37%
2018-11-23	8.020	8.010	8.020	7.950	8.100	1,220,500	9,800,440	8.0299	4.593	4.588	4.593	4.553	4.639	2,131,000	4.5990	0.38%
2018-11-22	7.990	8.000	8.040	7.840	8.200	187,500	1,491,825	7.9564	4.576	4.582	4.605	4.490	4.696	327,376	4.5569	-0.13%
2018-11-21	8.000	8.000	8.020	7.920	8.100	326,500	2,619,407	8.0227	4.582	4.582	4.593	4.536	4.639	570,071	4.5949	-1.11%
2018-11-20	8.090	8.030	8.090	7.860	8.100	309,500	2,487,107	8.0359	4.633	4.599	4.633	4.502	4.639	540,389	4.6024	1.13%
2018-11-19	8.000	7.950	8.000	7.940	8.090	123,500	989,485	8.0120	4.582	4.553	4.582	4.548	4.633	215,632	4.5888	-1.23%
2018-11-16	8.100	8.010	8.140	7.910	8.140	118,232	949,132	8.0277	4.639	4.588	4.662	4.530	4.662	206,434	4.5978	0.87%
2018-11-15	8.030	7.990	8.100	7.690	8.410	648,500	5,186,317	7.9974	4.599	4.576	4.639	4.404	4.817	1,132,285	4.5804	4.97%
2018-11-14	7.650	7.630	7.660	7.640	7.870	228,600	1,772,707	7.7546	4.381	4.370	4.387	4.376	4.507	399,137	4.4414	-0.26%
2018-11-13	7.670	7.610	7.700	7.550	8.000	183,500	1,400,125	7.6301	4.393	4.359	4.410	4.324	4.582	320,392	4.3700	0.39%
2018-11-12	7.640	7.610	7.640	7.550	7.960	479,500	3,744,406	7.8090	4.376	4.359	4.376	4.324	4.559	837,210	4.4725	-3.54%
2018-11-09	7.920	7.910	7.920	7.800	8.430	286,500	2,285,612	7.9777	4.536	4.530	4.536	4.467	4.828	500,231	4.5691	-6.27%
2018-11-08	8.450	8.420	8.450	7.970	8.580	728,077	6,105,970	8.3864	4.840	4.822	4.840	4.565	4.914	1,271,227	4.8032	5.10%
2018-11-07	8.040	8.170	8.200	7.660	8.200	622,000	5,006,690	8.0493	4.605	4.679	4.696	4.387	4.696	1,086,015	4.6101	3.08%
2018-11-06	7.800	7.790	7.800	7.600	7.900	195,000	1,516,970	7.7793	4.467	4.462	4.467	4.353	4.525	340,471	4.4555	0.00%
2018-11-05	7.800	7.740	7.800	7.700	7.820	209,000	1,626,765	7.7836	4.467	4.433	4.467	4.410	4.479	364,915	4.4579	-0.26%
2018-11-02	7.820	7.790	7.820	7.790	8.000	622,000	4,861,820	7.8164	4.479	4.462	4.479	4.462	4.582	1,086,015	4.4768	-1.01%
2018-11-01	7.900	7.800	7.890	7.700	8.050	787,500	6,209,295	7.8848	4.525	4.467	4.519	4.410	4.611	1,374,979	4.5159	0.64%
2018-10-31	7.850	7.830	7.860	7.720	8.000	838,000	6,609,918	7.8877	4.496	4.485	4.502	4.422	4.582	1,463,153	4.5176	-0.76%
2018-10-30	7.910	7.910	7.950	7.900	8.300	339,000	2,727,065	8.0444	4.530	4.530	4.553	4.525	4.754	591,896	4.6073	-4.00%
2018-10-29	8.240	8.220	8.290	7.460	8.600	511,000	4,197,045	8.2134	4.719	4.708	4.748	4.273	4.926	892,209	4.7041	10.16%
2018-10-26	7.480	7.390	7.470	7.040	7.590	1,971,000	14,237,650	7.2236	4.284	4.233	4.278	4.032	4.347	3,441,377	4.1372	6.25%
2018-10-25	7.040	7.000	7.040	6.930	7.080	879,500	6,174,456	7.0204	4.032	4.009	4.032	3.969	4.055	1,535,612	4.0208	-1.12%
2018-10-24	7.120	7.070	7.140	6.960	7.210	2,103,700	14,865,014	7.0661	4.078	4.049	4.089	3.986	4.129	3,673,072	4.0470	3.49%
2018-10-23	6.880	6.820	6.830	6.800	7.000	1,161,000	7,983,530	6.8764	3.940	3.906	3.912	3.895	4.009	2,027,113	3.9384	0.29%
2018-10-22	6.860	6.860	6.870	6.700	7.070	4,378,000	30,172,945	6.8919	3.929	3.929	3.935	3.837	4.049	7,644,013	3.9473	-0.29%
2018-10-19	6.880	6.490	6.800	6.360	7.580	1,549,000	10,904,410	7.0396	3.940	3.717	3.895	3.643	4.341	2,704,563	4.0319	-6.78%
2018-10-18	7.380	7.370	7.380	7.200	7.450	492,000	3,610,220	7.3378	4.227	4.221	4.227	4.124	4.267	859,035	4.2026	1.23%
2018-10-16	7.290	7.280	7.300	7.250	7.500	582,000	4,266,887	7.3314	4.175	4.170	4.181	4.152	4.296	1,016,175	4.1990	1.25%
2018-10-15	7.200	7.150	7.200	6.760	7.250	662,500	4,731,540	7.1419	4.124	4.095	4.124	3.872	4.152	1,156,729	4.0904	-1.37%
2018-10-12	7.300	6.500	7.310	7.280	7.340	1,626,500	11,882,132	7.3053	4.181	3.723	4.187	4.170	4.204	2,839,878	4.1840	0.00%
2018-10-11	7.300	7.180	7.300	7.060	7.540	4,931,000	35,936,524	7.2879	4.181	4.112	4.181	4.044	4.318	8,609,554	4.1740	-0.54%
2018-10-10	7.340	7.260	7.360	7.200	7.500	520,000	3,813,455	7.3336	4.204	4.158	4.215	4.124	4.296	907,923	4.2002	0.55%
2018-10-09	7.300	7.290	7.300	7.230	7.430	130,500	956,315	7.3281	4.181	4.175	4.181	4.141	4.255	227,854	4.1971	1.53%
2018-10-08	7.190	7.150	7.190	7.000	7.270	754,500	5,368,342	7.1151	4.118	4.095	4.118	4.009	4.164	1,317,361	4.0751	1.84%
2018-10-05	7.060	7.050	7.120	7.050	7.360	1,110,500	7,891,920	7.1066	4.044	4.038	4.078	4.038	4.215	1,938,939	4.0702	-0.28%
2018-10-04	7.080	7.060	7.080	7.060	7.280	105,000	749,715	7.1401	4.055	4.044	4.055	4.044	4.170	183,331	4.0894	1.00%
2018-10-03	7.010	7.000	7.040	6.990	7.160	208,500	1,479,307	7.0950	4.015	4.009	4.032	4.003	4.101	364,042	4.0636	0.29%
2018-10-02	6.990	6.990	7.010	6.900	7.190	934,500	6,533,950	6.9919	4.003	4.003	4.015	3.952	4.118	1,631,642	4.0045	0.00%
2018-09-28	6.990	6.990	7.000	6.990	7.100	711,000	4,985,198	7.0115	4.003	4.003	4.009	4.003	4.066	1,241,410	4.0158	0.43%
2018-09-27	6.960	6.950	6.980	6.950	7.200	86,500	609,900	7.0509	3.986	3.981	3.998	3.981	4.124	151,029	4.0383	-2.52%
2018-09-26	7.140	7.130	7.140	7.050	7.360	336,500	2,416,280	7.1806	4.089	4.084	4.089	4.038	4.215	587,531	4.1126	-1.52%
2018-09-24	7.250	7.240	7.360	7.160	7.820	1,896,406	14,330,015	7.5564	4.152	4.147	4.215	4.101	4.479	3,311,136	4.3278	-4.86%
2018-09-21	7.620	7.580	7.590	7.530	7.890	7,346,591	56,508,287	7.6918	4.364	4.341	4.347	4.313	4.519	12,827,189	4.4054	-2.06%
2018-09-20	7.780	7.010	7.780	7.780	7.990	184,500	1,448,920	7.8532	4.456	4.015	4.456	4.456	4.576	322,138	4.4978	-1.39%
2018-09-19	7.890	7.880	7.890	7.810	8.200	1,301,426	10,259,056	7.8829	4.519	4.513	4.519	4.473	4.696	2,272,297	4.5148	-0.38%
2018-09-18	7.920	7.820	7.920	7.810	7.980	2,500	19,800	7.9200	4.536	4.479	4.536	4.473	4.570	4,365	4.5361	-0.25%
2018-09-17	7.940	7.890	7.940	7.930	8.000	143,500	1,139,370	7.9399	4.548	4.519	4.548	4.542	4.582	250,552	4.5474	0.00%
2018-09-14	7.940	7.870	7.940	7.910	7.980	284,000	2,244,740	7.9040	4.548	4.507	4.548	4.530	4.570	495,866	4.5269	1.02%
2018-09-13	7.860	7.610	7.860	7.850	7.890	84,000	660,025	7.8574	4.502	4.359	4.502	4.496	4.519	146,664	4.5002	4.52%
2018-09-12	7.820	7.800	7.820	7.740	8.200	285,500	2,242,035	7.8530	4.307	4.296	4.307	4.263	4.516	518,371	4.3252	-0.13%
2018-09-11	7.830	-	7.940	7.660	8.200	289,500	2,296,502	7.9326	4.312	-	4.373	4.219	4.516	525,634	4.3690	-3.57%
2018-09-10	8.120	8.110	8.120	7.970	8.210	1,445,500	11,740,105	8.1218	4.472	4.467	4.472	4.390	4.522	2,624,537	4.4732	1.50%
2018-09-07	8.000	7.970	8.000	7.950	8.200	432,000	3,456,020	8.0000	4.406	4.390	4.406	4.379	4.516	784,365	4.4061	0.00%
2018-09-06	8.000	7.950	8.000	7.910	8.190	107,500	859,865	7.9987	4.406	4.379	4.406	4.357	4.511	195,183	4.4054	0.13%
2018-09-05	7.990	7.950	7.990	7.950	8.290	316,500	2,525,970	7.9809	4.401	4.379	4.401	4.379	4.566	574,656	4.3956	-1.24%
2018-09-04	8.090	7.980	8.090	7.900	8.100	6,389,000	50,533,602	7.9095	4.456	4.395	4.456	4.351	4.461	11,600,252	4.3563	2.41%
2018-09-03	7.900	7.880	7.900	7.880	7.900	79,500	627,720	7.8958	4.351	4.340	4.351	4.340	4.351	144,345	4.3487	0.13%
2018-08-31	7.890	7.880	7.950	7.810	8.000	45,500	358,975	7.8896	4.346	4.340	4.379	4.301	4.406	82,613	4.3453	0.77%
2018-08-30	7.830	7.800	7.830	7.800	8.200	238,000	1,908,025	8.0169	4.312	4.296	4.312	4.296	4.516	432,127	4.4154	-2.13%
2018-08-29	8.000	7.940	8.000	7.910	8.300	342,000	2,741,250	8.0154	4.406	4.373	4.406	4.357	4.571	620,956	4.4146	0.88%
2018-08-28	7.930	7.920	7.930	7.910	8.110	236,000	1,872,970	7.9363	4.368	4.362	4.368	4.357	4.467	428,496	4.3710	0.25%
2018-08-27	7.910	7.830	7.910	7.830	8.240	457,024	3,600,977	7.8792	4.357	4.312	4.357	4.312	4.538	829,800	4.3396	-1.62%
2018-08-24	8.040	8.040	8.140	8.030	8.370	85,550	697,725	8.1558	4.428	4.428	4.483	4.423	4.610	155,330	4.4919	-1.59%
2018-08-23	8.170	8.150	8.170	8.150	8.370	223,500	1,831,320	8.1938	4.500	4.489	4.500	4.489	4.610	405,800	4.5129	0.00%
2018-08-22	8.170	8.130	8.170	8.150	8.380	11,307,500	92,521,220	8.1823	4.500	4.478	4.500	4.489	4.615	20,530,576	4.5065	-0.12%
2018-08-21	8.180	8.160	8.180	8.120	8.180	369,500	3,008,822	8.1430	4.505	4.494	4.505	4.472	4.505	670,886	4.4848	0.49%
2018-08-20	8.140	8.050	8.150	8.050	8.590	45,000	373,845	8.3077	4.483	4.434	4.489	4.434	4.731	81,705	4.5756	-0.37%
2018-08-17	8.170	8.140	8.170	8.160	8.350	145,000	1,191,750	8.2190	4.500	4.483	4.500	4.494	4.599	263,271	4.5267	-1.21%
2018-08-16	8.270	8.250	8.270	8.130	8.490	100,000	825,065	8.2507	4.555	4.544	4.555	4.478	4.676	181,566	4.5442	2.22%
2018-08-15	8.090	8.050	8.090	8.020	8.200	59,500	481,635	8.0947	4.456	4.434	4.456	4.417	4.516	108,032	4.4583	-1.34%
2018-08-14	8.200	8.190	8.200	8.190	8.500	34,500	289,305	8.3857	4.516	4.511	4.516	4.511	4.681	62,640	4.6185	-0.36%
2018-08-13	8.230	8.210	8.270	8.200	8.350	50,000	413,045	8.2609	4.533	4.522	4.555	4.516	4.599	90,783	4.5498	-1.79%
2018-08-10	8.380	8.350	8.380	8.340	8.500	118,500	999,960	8.4385	4.615	4.599	4.615	4.593	4.681	215,156	4.6476	-1.30%
2018-08-09	8.490	8.480	8.490	8.430	8.610	247,000	2,103,650	8.5168	4.676	4.670	4.676	4.643	4.742	448,468	4.6907	-2.75%
2018-08-08	8.730	8.720	8.900	8.710	8.990	284,000	2,524,970	8.8907	4.808	4.803	4.902	4.797	4.951	515,647	4.8967	0.23%
2018-08-07	8.710	8.690	8.760	8.710	8.900	80,500	712,055	8.8454	4.797	4.786	4.825	4.797	4.902	146,161	4.8717	-2.13%
2018-08-06	8.900	8.900	8.960	-	-	0	0	-	4.902	4.902	4.935	-	-	0	-	0.11%
2018-08-03	8.890	8.890	8.920	8.840	8.980	46,000	410,445	8.9227	4.896	4.896	4.913	4.869	4.946	83,520	4.9143	-1.00%
2018-08-02	8.980	8.950	8.980	8.920	8.980	35,000	313,575	8.9593	4.946	4.929	4.946	4.913	4.946	63,548	4.9345	0.90%
2018-08-01	8.900	8.880	8.900	8.880	9.000	288,600	2,572,420	8.9134	4.902	4.891	4.902	4.891	4.957	524,000	4.9092	-0.11%
2018-07-31	8.910	8.900	8.920	8.890	9.110	1,280,500	11,595,295	9.0553	4.907	4.902	4.913	4.896	5.017	2,324,953	4.9873	-2.30%
2018-07-30	9.120	9.100	9.120	9.110	9.200	1,013,500	9,244,040	9.1209	5.023	5.012	5.023	5.017	5.067	1,840,172	5.0235	1.00%
2018-07-27	9.030	9.020	9.060	9.000	9.190	229,000	1,990,046	8.6902	4.973	4.968	4.990	4.957	5.062	415,786	4.7862	-1.42%
2018-07-26	9.160	9.150	9.160	9.120	9.250	285,500	2,582,975	9.0472	5.045	5.039	5.045	5.023	5.095	518,371	4.9829	2.58%
2018-07-25	8.930	8.900	8.930	8.810	8.990	184,500	1,666,370	9.0318	4.918	4.902	4.918	4.852	4.951	334,989	4.9744	-1.76%
2018-07-24	9.090	9.080	9.090	9.080	9.190	367,500	3,346,755	9.1068	5.006	5.001	5.006	5.001	5.062	667,255	5.0157	1.22%
2018-07-23	8.980	8.920	8.980	8.610	9.080	53,000	475,590	8.9734	4.946	4.913	4.946	4.742	5.001	96,230	4.9422	4.78%
2018-07-20	8.570	8.560	8.570	8.550	8.610	323,000	2,765,445	8.5617	4.720	4.715	4.720	4.709	4.742	586,458	4.7155	0.23%
2018-07-19	8.550	8.610	8.620	8.540	8.540	7,000	59,780	8.5400	4.709	4.742	4.748	4.704	4.704	12,710	4.7035	0.00%
2018-07-18	8.550	8.550	8.720	8.430	8.720	23,000	195,935	8.5189	4.709	4.709	4.803	4.643	4.803	41,760	4.6919	-1.95%
2018-07-17	8.720	8.710	8.720	8.700	8.800	259,500	2,260,755	8.7120	4.803	4.797	4.803	4.792	4.847	471,164	4.7982	-0.91%
2018-07-16	8.800	8.790	8.800	8.770	8.860	402,500	3,541,190	8.7980	4.847	4.841	4.847	4.830	4.880	730,803	4.8456	0.00%
2018-07-13	8.800	8.700	8.790	8.600	8.950	437,770	3,827,397	8.7429	4.847	4.792	4.841	4.737	4.929	794,842	4.8153	-1.01%
2018-07-12	8.890	8.850	8.890	8.890	8.930	23,000	205,335	8.9276	4.896	4.874	4.896	4.896	4.918	41,760	4.9170	-0.45%
2018-07-11	8.930	8.930	8.950	8.870	9.340	171,000	1,536,385	8.9847	4.918	4.918	4.929	4.885	5.144	310,478	4.9485	-4.49%
2018-07-10	9.350	9.300	9.370	9.350	9.550	11,500	108,165	9.4057	5.150	5.122	5.161	5.150	5.260	20,880	5.1803	-2.09%
2018-07-09	9.550	9.540	9.550	9.490	9.670	105,500	1,008,185	9.5563	5.260	5.254	5.260	5.227	5.326	191,552	5.2632	0.63%
2018-07-06	9.490	9.480	9.490	9.490	9.700	14,960,000	143,615,845	9.6000	5.227	5.221	5.227	5.227	5.342	27,162,275	5.2873	-1.15%
2018-07-05	9.600	9.520	9.600	9.520	9.680	22,500	214,595	9.5376	5.287	5.243	5.287	5.243	5.331	40,852	5.2529	-0.83%
2018-07-04	9.680	9.560	9.680	9.430	9.690	110,069	1,047,396	9.5158	5.331	5.265	5.331	5.194	5.337	199,848	5.2410	0.73%
2018-07-03	9.610	9.610	9.690	9.400	9.690	267,350	2,574,900	9.6312	5.293	5.293	5.337	5.177	5.337	485,417	5.3045	-1.13%
2018-06-29	9.720	9.690	9.720	9.600	9.720	765,769	7,415,499	9.6837	5.353	5.337	5.353	5.287	5.353	1,390,376	5.3334	0.31%
2018-06-28	9.690	9.690	9.720	9.620	9.720	670,500	6,502,175	9.6975	5.337	5.337	5.353	5.298	5.353	1,217,400	5.3410	-0.10%
2018-06-27	9.700	9.700	9.710	9.700	9.730	268,500	2,608,497	9.7151	5.342	5.342	5.348	5.342	5.359	487,505	5.3507	0.21%
2018-06-26	9.680	9.670	9.720	9.650	9.760	199,500	1,931,912	9.6838	5.331	5.326	5.353	5.315	5.375	362,224	5.3335	-0.51%
2018-06-25	9.730	9.720	9.730	9.650	9.910	47,500	462,525	9.7374	5.359	5.353	5.359	5.315	5.458	86,244	5.3630	0.52%
2018-06-22	9.680	9.770	9.960	9.540	9.900	232,000	2,235,790	9.6370	5.331	5.381	5.486	5.254	5.453	421,233	5.3077	1.26%
2018-06-21	9.560	9.550	9.560	9.470	9.800	80,516	772,335	9.5923	5.265	5.260	5.265	5.216	5.397	146,190	5.2831	-1.34%
2018-06-20	9.690	9.690	9.750	9.220	9.900	432,532	4,133,607	9.5568	5.337	5.337	5.370	5.078	5.453	785,331	5.2635	4.31%
2018-06-19	9.290	9.290	9.350	8.840	9.480	380,000	3,523,670	9.2728	5.117	5.117	5.150	4.869	5.221	689,951	5.1071	-0.54%
2018-06-15	9.340	9.330	9.400	9.020	9.400	471,500	4,325,342	9.1736	5.144	5.139	5.177	4.968	5.177	856,084	5.0525	0.21%
2018-06-14	9.320	9.310	9.360	9.200	9.360	317,136	2,949,360	9.3000	5.133	5.128	5.155	5.067	5.155	575,811	5.1221	-0.85%
2018-06-13	9.400	9.400	9.440	-	-	0	0	-	5.177	5.177	5.199	-	-	0	-	0.97%
2018-06-12	9.310	9.310	9.380	9.160	9.510	139,500	1,294,395	9.2788	5.128	5.128	5.166	5.045	5.238	253,285	5.1104	-2.51%
2018-06-11	9.550	9.520	9.550	9.490	9.690	181,000	1,725,641	9.5339	5.260	5.243	5.260	5.227	5.337	328,634	5.2509	0.63%
2018-06-08	9.490	9.480	9.490	9.420	9.690	128,000	1,216,109	9.5009	5.227	5.221	5.227	5.188	5.337	232,404	5.2327	0.85%
2018-06-07	9.410	9.410	9.420	9.300	9.590	207,000	1,949,315	9.4170	5.183	5.183	5.188	5.122	5.282	375,842	5.1865	-0.95%
2018-06-06	9.500	9.480	9.500	9.300	9.500	113,000	1,071,365	9.4811	5.232	5.221	5.232	5.122	5.232	205,170	5.2219	-0.21%
2018-06-05	9.520	9.480	9.520	9.300	9.650	105,500	996,810	9.4484	5.243	5.221	5.243	5.122	5.315	191,552	5.2039	2.04%
2018-06-04	9.330	9.330	9.420	9.180	9.420	105,000	973,160	9.2682	5.139	5.139	5.188	5.056	5.188	190,644	5.1046	-1.58%
2018-06-01	9.480	9.470	9.480	9.220	9.500	127,538	1,191,373	9.3413	5.221	5.216	5.221	5.078	5.232	231,566	5.1449	0.42%
2018-05-31	9.440	9.440	9.800	9.210	9.440	203,000	1,897,660	9.3481	5.199	5.199	5.397	5.073	5.199	368,579	5.1486	0.64%
2018-05-30	9.380	9.340	9.390	9.200	9.440	405,500	3,784,330	9.3325	5.166	5.144	5.172	5.067	5.199	736,250	5.1400	0.54%
2018-05-29	9.330	9.310	9.330	9.000	9.700	72,000	671,430	9.3254	5.139	5.128	5.139	4.957	5.342	130,728	5.1361	-1.58%
2018-05-28	9.480	9.400	9.480	9.380	9.600	10,500	100,150	9.5381	5.221	5.177	5.221	5.166	5.287	19,064	5.2532	-0.73%
2018-05-25	9.550	9.550	9.610	9.400	9.690	23,371,152	226,799,752	9.7043	5.260	5.260	5.293	5.177	5.337	42,434,068	5.3448	-0.73%
2018-05-24	9.620	9.620	9.650	9.610	9.720	44,000	424,185	9.6406	5.298	5.298	5.315	5.293	5.353	79,889	5.3097	-0.00%
2018-05-23	9.920	9.920	9.950	9.900	9.960	285,000	2,829,322	9.9274	5.298	5.298	5.314	5.288	5.320	533,600	5.3023	0.20%
2018-05-21	9.900	9.900	9.910	9.880	10.18	166,000	1,649,432	9.9363	5.288	5.288	5.293	5.277	5.437	310,799	5.3071	0.20%
2018-05-18	9.880	9.880	9.890	9.870	10.06	129,500	1,284,572	9.9195	5.277	5.277	5.282	5.272	5.373	242,460	5.2981	-1.10%
2018-05-17	9.990	9.990	10.00	9.790	10.00	150,000	1,496,312	9.9754	5.336	5.336	5.341	5.229	5.341	280,842	5.3279	-0.30%
2018-05-16	10.02	10.00	10.04	9.650	10.12	137,500	1,363,730	9.9180	5.352	5.341	5.362	5.154	5.405	257,439	5.2973	1.11%
2018-05-15	9.910	9.770	9.910	9.650	9.910	8,500	82,675	9.7265	5.293	5.218	5.293	5.154	5.293	15,914	5.1950	1.02%
2018-05-14	9.810	9.780	9.810	9.700	10.06	168,000	1,657,712	9.8673	5.240	5.224	5.240	5.181	5.373	314,543	5.2702	-0.10%
2018-05-11	9.820	9.820	10.00	-	-	1	10	10.000	5.245	5.245	5.341	-	-	2	5.3411	0.00%
2018-05-10	9.820	9.820	9.870	9.760	9.910	331,000	3,269,480	9.8776	5.245	5.245	5.272	5.213	5.293	619,725	5.2757	1.55%
2018-05-09	9.670	9.670	9.930	9.500	10.20	181,300	1,810,424	9.9858	5.165	5.165	5.304	5.074	5.448	339,445	5.3335	-4.26%
2018-05-08	10.10	9.980	10.10	9.970	10.16	362,000	3,654,550	10.095	5.394	5.330	5.394	5.325	5.427	677,766	5.3921	0.60%
2018-05-07	10.04	9.910	10.04	9.880	10.16	118,000	1,174,925	9.9570	5.362	5.293	5.362	5.277	5.427	220,929	5.3181	2.24%
2018-05-04	9.820	9.750	9.820	9.700	9.820	13,500	131,890	9.7696	5.245	5.208	5.245	5.181	5.245	25,276	5.2180	3.92%
2018-05-03	9.450	9.450	9.480	9.190	9.500	100,500	938,155	9.3349	5.047	5.047	5.063	4.908	5.074	188,164	4.9858	3.73%
2018-05-02	9.110	9.110	9.200	9.060	9.210	188,000	1,713,295	9.1133	4.866	4.866	4.914	4.839	4.919	351,989	4.8675	-1.73%
2018-04-30	9.270	9.180	9.270	9.160	9.270	23,152	213,612	9.2265	4.951	4.903	4.951	4.892	4.951	43,347	4.9279	0.65%
2018-04-27	9.210	9.210	9.390	9.010	9.400	147,500	1,353,495	9.1762	4.919	4.919	5.015	4.812	5.021	276,162	4.9011	2.22%
2018-04-26	9.010	9.010	9.050	8.930	9.110	107,500	968,680	9.0110	4.812	4.812	4.834	4.770	4.866	201,270	4.8128	-5.16%
2018-04-25	9.500	9.500	9.510	9.250	9.500	314,000	2,957,900	9.4201	5.074	5.074	5.079	4.940	5.074	587,896	5.0313	1.06%
2018-04-24	9.400	9.400	9.450	9.100	9.450	355,000	3,316,560	9.3424	5.021	5.021	5.047	4.860	5.047	664,660	4.9899	3.07%
2018-04-23	9.120	9.060	9.120	8.890	9.200	363,000	3,271,642	9.0128	4.871	4.839	4.871	4.748	4.914	679,638	4.8138	4.83%
2018-04-20	8.700	8.680	8.700	8.560	8.910	506,500	4,401,415	8.6899	4.647	4.636	4.647	4.572	4.759	948,311	4.6413	2.59%
2018-04-19	8.480	8.440	8.500	8.430	8.980	788,500	6,822,925	8.6530	4.529	4.508	4.540	4.503	4.796	1,476,294	4.6217	-4.93%
2018-04-18	8.920	8.880	8.930	8.900	9.040	675,700	6,038,356	8.9364	4.764	4.743	4.770	4.754	4.828	1,265,101	4.7730	0.22%
2018-04-17	8.900	8.870	8.910	8.870	9.120	1,333,683	11,939,608	8.9524	4.754	4.738	4.759	4.738	4.871	2,497,030	4.7815	-2.20%
2018-04-16	9.100	9.080	9.100	9.100	9.500	601,000	5,608,225	9.3315	4.860	4.850	4.860	4.860	5.074	1,125,241	4.9840	-5.60%
2018-04-13	9.640	9.630	9.640	9.500	9.800	2,351,548	22,606,372	9.6134	5.149	5.143	5.149	5.074	5.234	4,402,760	5.1346	-1.63%
2018-04-12	9.800	9.780	9.800	9.790	9.860	456,500	4,475,280	9.8035	5.234	5.224	5.234	5.229	5.266	854,697	5.2361	0.41%
2018-04-11	9.760	9.700	9.760	9.600	9.900	911,000	8,894,270	9.7632	5.213	5.181	5.213	5.127	5.288	1,705,648	5.2146	-0.71%
2018-04-10	9.830	9.830	9.890	9.800	9.950	840,500	8,302,745	9.8783	5.250	5.250	5.282	5.234	5.314	1,573,653	5.2761	-1.21%
2018-04-09	9.950	9.910	9.950	9.890	10.00	181,000	1,800,030	9.9449	5.314	5.293	5.314	5.282	5.341	338,883	5.3117	-0.40%
2018-04-06	9.990	9.980	9.990	9.860	10.26	974,262	9,732,106	9.9892	5.336	5.330	5.336	5.266	5.480	1,824,093	5.3353	0.20%
2018-04-04	9.970	9.960	10.00	9.960	10.32	429,000	4,321,455	10.073	5.325	5.320	5.341	5.320	5.512	803,209	5.3802	-4.32%
2018-04-03	10.42	10.38	10.44	10.36	10.48	648,500	6,757,190	10.420	5.565	5.544	5.576	5.533	5.597	1,214,175	5.5653	-0.38%
2018-03-29	10.46	10.44	10.48	10.40	10.54	1,210,500	12,684,520	10.479	5.587	5.576	5.597	5.555	5.629	2,266,397	5.5968	-0.57%
2018-03-28	10.52	10.50	10.52	10.40	10.56	893,500	9,400,240	10.521	5.619	5.608	5.619	5.555	5.640	1,672,884	5.6192	-0.38%
2018-03-27	10.56	10.56	10.58	10.42	10.62	453,000	4,797,260	10.590	5.640	5.640	5.651	5.565	5.672	848,144	5.6562	-0.56%
2018-03-26	10.62	10.58	10.62	10.50	10.80	2,059,000	21,831,630	10.603	5.672	5.651	5.672	5.608	5.768	3,855,028	5.6632	-1.67%
2018-03-23	10.80	10.70	10.80	10.66	10.88	1,147,500	12,350,607	10.763	5.768	5.715	5.768	5.694	5.811	2,148,443	5.7486	-0.92%
2018-03-22	10.90	10.88	10.92	10.74	10.96	1,015,278	10,946,450	10.782	5.822	5.811	5.832	5.736	5.854	1,900,886	5.7586	1.49%
2018-03-21	10.74	10.70	10.74	10.62	10.76	1,258,000	13,398,860	10.651	5.736	5.715	5.736	5.672	5.747	2,355,330	5.6887	1.13%
2018-03-20	10.62	10.62	10.64	10.54	10.70	652,500	6,919,002	10.604	5.672	5.672	5.683	5.629	5.715	1,221,664	5.6636	0.38%
2018-03-19	10.58	10.56	10.58	10.54	11.18	1,324,000	14,348,252	10.837	5.651	5.640	5.651	5.629	5.971	2,478,901	5.7882	-3.11%
2018-03-16	10.92	10.82	10.94	10.50	11.28	4,116,650	44,820,846	10.888	5.832	5.779	5.843	5.608	6.025	7,707,528	5.8152	-4.21%
2018-03-15	11.40	11.30	11.40	11.40	11.50	134,000	1,536,720	11.468	6.089	6.035	6.089	6.089	6.142	250,886	6.1252	0.88%
2018-03-14	11.30	11.22	11.30	10.88	11.46	677,356	7,588,906	11.204	6.035	5.993	6.035	5.811	6.121	1,268,201	5.9840	3.86%
2018-03-13	10.88	10.88	11.00	10.82	11.00	310,600	3,374,457	10.864	5.811	5.811	5.875	5.779	5.875	581,531	5.8027	0.00%
2018-03-12	10.88	10.86	10.90	10.60	11.28	368,000	3,987,765	10.836	5.811	5.800	5.822	5.662	6.025	689,000	5.7878	-3.55%
2018-03-09	11.28	11.20	11.30	11.18	11.32	108,000	1,215,100	11.251	6.025	5.982	6.035	5.971	6.046	202,206	6.0092	0.00%
2018-03-08	11.28	11.26	11.28	11.18	11.40	449,310	5,071,073	11.286	6.025	6.014	6.025	5.971	6.089	841,235	6.0281	0.00%
2018-03-07	11.28	11.28	11.30	11.18	11.38	257,500	2,906,850	11.289	6.025	6.025	6.035	5.971	6.078	482,112	6.0294	0.71%
2018-03-06	11.20	11.12	11.42	11.10	11.76	266,000	3,062,110	11.512	5.982	5.939	6.100	5.929	6.281	498,027	6.1485	-0.88%
2018-03-05	11.30	11.28	11.30	11.28	11.40	690,000	7,784,395	11.282	6.035	6.025	6.035	6.025	6.089	1,291,874	6.0257	0.18%
2018-03-02	11.28	11.28	11.30	11.14	11.38	405,769	4,567,035	11.255	6.025	6.025	6.035	5.950	6.078	759,714	6.0115	1.26%
2018-03-01	11.14	11.12	11.14	11.00	11.40	1,981,500	22,072,054	11.139	5.950	5.939	5.950	5.875	6.089	3,709,926	5.9495	1.27%
2018-02-28	11.00	10.98	11.00	10.92	11.20	252,000	2,775,610	11.014	5.875	5.865	5.875	5.832	5.982	471,815	5.8828	0.36%
2018-02-27	10.96	10.96	10.98	10.92	11.10	98,000	1,077,390	10.994	5.854	5.854	5.865	5.832	5.929	183,484	5.8719	-0.72%
2018-02-26	11.04	11.04	11.06	11.04	11.28	102,000	1,134,510	11.123	5.897	5.897	5.907	5.897	6.025	190,973	5.9407	-2.13%
2018-02-23	11.28	11.08	11.28	11.28	11.30	4,000	45,190	11.298	6.025	5.918	6.025	6.025	6.035	7,489	6.0341	1.44%
2018-02-22	11.12	10.84	11.12	11.12	11.20	5,000	55,710	11.142	5.939	5.790	5.939	5.939	5.982	9,361	5.9510	-0.71%
2018-02-21	11.20	11.14	11.20	10.80	11.48	336,000	3,743,100	11.140	5.982	5.950	5.982	5.768	6.132	629,087	5.9501	-0.18%
2018-02-20	11.22	11.06	11.22	11.18	11.50	162,000	1,803,942	11.135	5.993	5.907	5.993	5.971	6.142	303,310	5.9475	2.75%
2018-02-15	10.92	10.86	10.92	10.86	11.08	115,000	1,256,540	10.926	5.832	5.800	5.832	5.800	5.918	215,312	5.8359	-0.73%
2018-02-14	11.00	10.80	11.00	11.00	11.00	500	5,500	11.000	5.875	5.768	5.875	5.875	5.875	936	5.8752	0.00%
2018-02-13	11.00	10.80	11.12	10.72	11.10	60,500	659,700	10.904	5.875	5.768	5.939	5.726	5.929	113,273	5.8240	2.80%
2018-02-12	10.70	10.74	10.86	10.50	10.72	86,000	911,610	10.600	5.715	5.736	5.800	5.608	5.726	161,016	5.6616	-0.19%
2018-02-09	10.72	10.70	10.72	10.70	10.90	53,000	568,230	10.721	5.726	5.715	5.726	5.715	5.822	99,231	5.7263	0.19%
2018-02-08	10.70	10.68	10.70	10.68	11.10	209,000	2,276,710	10.893	5.715	5.704	5.715	5.704	5.929	391,307	5.8182	-3.43%
2018-02-07	11.08	11.06	11.08	11.06	11.14	97,500	1,083,990	11.118	5.918	5.907	5.918	5.907	5.950	182,547	5.9381	0.18%
2018-02-06	11.06	11.06	11.08	11.02	11.14	204,000	2,279,150	11.172	5.907	5.907	5.918	5.886	5.950	381,945	5.9672	-1.60%
2018-02-05	11.24	11.22	11.24	11.24	11.30	831,000	9,398,027	11.309	6.003	5.993	6.003	6.003	6.035	1,555,866	6.0404	-0.53%
2018-02-02	11.30	11.28	11.30	11.24	11.40	68,000	770,080	11.325	6.035	6.025	6.035	6.003	6.089	127,315	6.0486	-0.88%
2018-02-01	11.40	11.38	11.40	11.32	11.40	510,000	5,810,874	11.394	6.089	6.078	6.089	6.046	6.089	954,864	6.0856	0.18%
2018-01-31	11.38	11.36	11.38	11.32	11.44	307,500	3,505,600	11.400	6.078	6.067	6.078	6.046	6.110	575,727	6.0890	-1.04%
2018-01-30	11.50	11.46	11.50	11.38	11.86	198,500	2,288,850	11.531	6.142	6.121	6.142	6.078	6.335	371,648	6.1587	0.35%
2018-01-29	11.46	11.40	11.46	11.46	11.50	483,500	5,511,188	11.399	6.121	6.089	6.121	6.121	6.142	905,248	6.0880	0.70%
2018-01-26	11.38	11.38	11.40	11.38	11.44	315,334	3,603,163	11.426	6.078	6.078	6.089	6.078	6.110	590,394	6.1030	-0.52%
2018-01-25	11.44	11.42	11.44	11.36	11.54	894,200	10,244,506	11.457	6.110	6.100	6.110	6.067	6.164	1,674,194	6.1191	-0.35%
2018-01-24	11.48	11.46	11.48	11.36	11.52	392,468	4,491,249	11.444	6.132	6.121	6.132	6.067	6.153	734,811	6.1121	0.88%
2018-01-23	11.38	11.38	11.40	11.30	11.42	548,669	6,252,476	11.396	6.078	6.078	6.089	6.035	6.100	1,027,263	6.0865	-0.18%
2018-01-22	11.40	11.38	11.40	11.28	11.40	339,000	3,859,995	11.386	6.089	6.078	6.089	6.025	6.089	634,703	6.0816	0.18%
2018-01-19	11.38	11.32	11.38	11.24	11.38	686,508	7,760,511	11.304	6.078	6.046	6.078	6.003	6.078	1,285,336	6.0377	0.89%
2018-01-18	11.28	11.28	11.34	11.24	11.42	819,000	9,287,260	11.340	6.025	6.025	6.057	6.003	6.100	1,533,399	6.0567	-0.53%
2018-01-17	11.34	11.30	11.34	11.28	11.36	1,620,500	18,329,990	11.311	6.057	6.035	6.057	6.025	6.067	3,034,032	6.0415	0.53%
2018-01-16	11.28	11.26	11.28	11.26	11.40	348,000	3,931,580	11.298	6.025	6.014	6.025	6.014	6.089	651,554	6.0342	-0.18%
2018-01-15	11.30	11.26	11.38	11.26	11.60	511,500	5,829,952	11.398	6.035	6.014	6.078	6.014	6.196	957,672	6.0876	-0.88%
2018-01-12	11.40	11.28	11.40	11.16	11.48	460,000	5,198,074	11.300	6.089	6.025	6.089	5.961	6.132	861,249	6.0355	3.45%
2018-01-11	11.02	11.02	11.12	11.02	11.28	55,000	614,450	11.172	5.886	5.886	5.939	5.886	6.025	102,975	5.9670	-0.18%
2018-01-10	11.04	11.04	11.06	11.04	11.44	205,000	2,301,180	11.225	5.897	5.897	5.907	5.897	6.110	383,818	5.9955	-3.33%
2018-01-09	11.42	11.40	11.42	11.40	11.82	256,000	2,944,670	11.503	6.100	6.089	6.100	6.089	6.313	479,304	6.1436	-0.35%
2018-01-08	11.46	11.46	11.48	11.42	11.52	213,810	2,455,517	11.485	6.121	6.121	6.132	6.100	6.153	400,313	6.1340	-0.52%
2018-01-05	11.52	11.52	11.54	11.52	11.62	53,500	616,830	11.530	6.153	6.153	6.164	6.153	6.206	100,167	6.1580	0.17%
2018-01-04	11.50	11.48	11.50	11.40	11.78	187,000	2,152,340	11.510	6.142	6.132	6.142	6.089	6.292	350,117	6.1475	-1.88%
2018-01-03	11.72	11.64	11.70	11.64	11.80	33,000	386,940	11.725	6.260	6.217	6.249	6.217	6.302	61,785	6.2627	-0.34%
2018-01-02	11.76	11.68	11.76	11.68	11.98	129,500	1,524,560	11.773	6.281	6.238	6.281	6.238	6.399	242,460	6.2879	-0.34%
2017-12-29	11.80	11.78	11.80	11.68	11.92	735,878	8,703,470	11.827	6.302	6.292	6.302	6.238	6.367	1,377,771	6.3171	-1.01%
2017-12-28	11.92	11.82	11.90	11.84	11.92	84,692	1,011,520	11.944	6.367	6.313	6.356	6.324	6.367	158,567	6.3791	-0.33%
2017-12-27	11.96	11.88	11.96	11.80	12.10	596,000	7,135,310	11.972	6.388	6.345	6.388	6.302	6.463	1,115,880	6.3943	0.67%
2017-12-22	11.88	11.84	11.88	11.80	12.14	541,500	6,501,705	12.007	6.345	6.324	6.345	6.302	6.484	1,013,840	6.4129	-1.98%
2017-12-21	12.12	12.00	12.12	11.80	12.20	442,000	5,305,500	12.003	6.473	6.409	6.473	6.302	6.516	827,548	6.4111	-0.16%
2017-12-20	12.14	12.08	12.12	12.00	12.20	507,000	6,142,165	12.115	6.484	6.452	6.473	6.409	6.516	949,247	6.4706	-0.33%
2017-12-19	12.18	12.18	12.26	11.88	12.40	280,810	3,390,887	12.075	6.505	6.505	6.548	6.345	6.623	525,755	6.4496	-2.56%
2017-12-18	12.50	12.10	12.50	12.00	12.60	70,000	847,735	12.111	6.676	6.463	6.676	6.409	6.730	131,060	6.4683	7.20%
2017-12-15	11.66	11.66	11.74	11.60	11.74	553,672	6,467,512	11.681	6.228	6.228	6.270	6.196	6.270	1,036,630	6.2390	-0.34%
2017-12-14	11.70	11.70	11.76	11.68	11.76	99,500	1,167,580	11.734	6.249	6.249	6.281	6.238	6.281	186,292	6.2675	-0.51%
2017-12-13	11.76	11.76	11.88	11.58	11.82	690,500	8,080,680	11.703	6.281	6.281	6.345	6.185	6.313	1,292,810	6.2505	-2.00%
2017-12-12	12.00	11.50	12.00	11.74	12.10	40,200	478,316	11.898	6.409	6.142	6.409	6.270	6.463	75,266	6.3550	2.56%
2017-12-11	11.70	11.56	11.70	11.50	11.70	230,500	2,646,720	11.483	6.249	6.174	6.249	6.142	6.249	431,561	6.1329	1.56%
2017-12-08	11.52	11.52	11.54	11.40	11.66	438,000	5,040,996	11.509	6.153	6.153	6.164	6.089	6.228	820,059	6.1471	-0.69%
2017-12-07	11.60	11.50	11.60	11.60	11.60	500	5,800	11.600	6.196	6.142	6.196	6.196	6.196	936	6.1956	0.00%
2017-12-06	11.60	11.60	11.64	11.50	11.68	300,500	3,480,966	11.584	6.196	6.196	6.217	6.142	6.238	562,621	6.1871	-0.51%
2017-12-05	11.66	11.66	11.82	11.66	11.84	27,500	321,710	11.699	6.228	6.228	6.313	6.228	6.324	51,488	6.2483	-2.51%
2017-12-04	11.96	11.76	11.96	11.84	11.98	530,500	6,282,727	11.843	6.388	6.281	6.388	6.324	6.399	993,245	6.3255	1.01%
2017-12-01	11.84	11.74	11.84	11.76	11.92	31,500	373,340	11.852	6.324	6.270	6.324	6.281	6.367	58,977	6.3303	-0.50%
2017-11-30	11.90	11.90	11.92	11.52	12.26	507,500	6,035,846	11.893	6.356	6.356	6.367	6.153	6.548	950,183	6.3523	-1.98%
2017-11-29	12.14	12.10	12.14	12.08	12.36	227,000	2,758,670	12.153	6.484	6.463	6.484	6.452	6.602	425,008	6.4909	0.33%
2017-11-28	12.10	12.08	12.10	12.00	12.40	162,500	1,976,947	12.166	6.463	6.452	6.463	6.409	6.623	304,246	6.4979	0.67%
2017-11-27	12.02	12.00	12.16	12.02	12.24	22,500	271,860	12.083	6.420	6.409	6.495	6.420	6.537	42,126	6.4534	-2.44%
2017-11-24	12.32	12.26	12.32	12.12	12.50	44,500	547,950	12.313	6.580	6.548	6.580	6.473	6.676	83,317	6.5767	-0.96%
2017-11-23	12.44	12.42	12.44	12.24	12.54	44,000	545,660	12.401	6.644	6.634	6.644	6.537	6.698	82,380	6.6237	1.30%
2017-11-22	12.28	12.26	12.28	12.06	12.30	188,500	2,297,313	12.187	6.559	6.548	6.559	6.441	6.570	352,925	6.5094	0.66%
2017-11-21	12.20	12.18	12.20	12.04	12.20	162,500	1,971,620	12.133	6.516	6.505	6.516	6.431	6.516	304,246	6.4804	1.33%
2017-11-20	12.04	12.02	12.04	12.02	12.18	97,874	1,181,312	12.070	6.431	6.420	6.431	6.420	6.505	183,248	6.4465	-0.66%
2017-11-17	12.12	12.06	12.12	12.10	12.28	96,500	1,173,420	12.160	6.473	6.441	6.473	6.463	6.559	180,675	6.4946	-0.66%
2017-11-16	12.20	12.04	12.20	11.98	12.20	265,000	3,182,500	12.009	6.516	6.431	6.516	6.399	6.516	496,155	6.4143	1.67%
2017-11-15	12.00	11.98	12.02	12.00	12.28	97,178	1,169,167	12.031	6.409	6.399	6.420	6.409	6.559	181,945	6.4260	-0.99%
2017-11-14	12.12	12.00	12.12	12.00	12.18	246,500	2,966,870	12.036	6.473	6.409	6.473	6.409	6.505	461,517	6.4285	-1.62%
2017-11-13	12.32	12.12	12.32	11.92	12.44	1,093,500	13,243,071	12.111	6.580	6.473	6.580	6.367	6.644	2,047,340	6.4684	1.82%
2017-11-10	12.10	12.04	12.10	12.10	12.40	474,681	5,776,002	12.168	6.463	6.431	6.463	6.463	6.623	888,736	6.4991	-1.47%
2017-11-09	12.28	12.26	12.38	12.24	12.66	451,096	5,583,209	12.377	6.559	6.548	6.612	6.537	6.762	844,579	6.6106	-2.54%
2017-11-08	12.60	12.44	12.60	12.30	12.60	89,868	1,118,591	12.447	6.730	6.644	6.730	6.570	6.730	168,258	6.6481	0.16%
2017-11-07	12.58	12.56	12.58	12.34	12.64	101,500	1,274,450	12.556	6.719	6.708	6.719	6.591	6.751	190,037	6.7063	0.00%
2017-11-06	12.58	12.54	12.58	12.44	12.88	284,255	3,566,226	12.546	6.719	6.698	6.719	6.644	6.879	532,205	6.7008	-1.10%
2017-11-03	12.72	12.70	12.72	12.40	12.98	76,000	952,260	12.530	6.794	6.783	6.794	6.623	6.933	142,293	6.6922	2.91%
2017-11-02	12.36	12.28	12.36	12.22	12.46	437,500	5,415,333	12.378	6.602	6.559	6.602	6.527	6.655	819,123	6.6111	-0.64%
2017-11-01	12.44	12.40	12.44	12.40	13.00	42,946	535,885	12.478	6.644	6.623	6.644	6.623	6.943	80,407	6.6647	-2.05%
2017-10-31	12.70	12.66	12.70	12.32	12.72	268,500	3,395,570	12.646	6.783	6.762	6.783	6.580	6.794	502,708	6.7546	3.25%
2017-10-30	12.30	12.22	12.30	12.16	12.30	151,000	1,846,150	12.226	6.570	6.527	6.570	6.495	6.570	282,715	6.5301	0.49%
2017-10-27	12.24	12.20	12.24	12.00	12.24	505,500	6,162,927	12.192	6.537	6.516	6.537	6.409	6.537	946,438	6.5117	-0.33%
2017-10-26	12.28	12.26	12.28	12.04	12.42	1,283,000	15,728,325	12.259	6.559	6.548	6.559	6.431	6.634	2,402,137	6.5476	1.66%
2017-10-25	12.08	12.02	12.08	11.94	12.12	435,500	5,227,705	12.004	6.452	6.420	6.452	6.377	6.473	815,379	6.4114	0.50%
2017-10-24	12.02	12.00	12.02	12.00	12.36	296,000	3,566,125	12.048	6.420	6.409	6.420	6.409	6.602	554,195	6.4348	-1.64%
2017-10-23	12.22	12.20	12.22	12.18	12.32	526,500	6,423,461	12.200	6.527	6.516	6.527	6.505	6.580	985,756	6.5163	2.00%
2017-10-20	11.98	11.92	11.98	11.90	12.30	1,614,500	19,345,785	11.983	6.399	6.367	6.399	6.356	6.570	3,022,798	6.4000	-2.92%
2017-10-19	12.34	12.30	12.34	12.32	13.40	370,384	4,805,062	12.973	6.591	6.570	6.591	6.580	7.157	693,463	6.9291	-8.05%
2017-10-18	13.42	13.38	13.42	13.38	13.68	238,500	3,213,580	13.474	7.168	7.146	7.168	7.146	7.307	446,539	7.1966	-1.90%
2017-10-17	13.68	13.64	13.68	13.56	13.76	148,000	2,024,345	13.678	7.307	7.285	7.307	7.243	7.349	277,098	7.3055	-0.58%
2017-10-16	13.76	13.70	13.76	13.70	13.88	328,000	4,513,140	13.760	7.349	7.317	7.349	7.317	7.413	614,108	7.3491	0.88%
2017-10-13	13.64	13.54	13.64	13.52	13.86	103,500	1,413,385	13.656	7.285	7.232	7.285	7.221	7.403	193,781	7.2937	-1.59%
2017-10-12	13.86	13.80	13.86	13.74	13.88	180,500	2,496,590	13.832	7.403	7.371	7.403	7.339	7.413	337,947	7.3875	1.02%
2017-10-11	13.72	13.68	13.72	13.62	13.80	1,022,000	14,000,930	13.700	7.328	7.307	7.328	7.275	7.371	1,913,472	7.3170	0.15%
2017-10-10	13.70	13.68	13.70	13.50	13.76	282,500	3,872,337	13.707	7.317	7.307	7.317	7.210	7.349	528,920	7.3212	-0.72%
2017-10-09	13.80	13.70	13.80	13.64	13.88	175,000	2,397,087	13.698	7.371	7.317	7.371	7.285	7.413	327,649	7.3160	1.02%
2017-10-06	13.66	13.66	13.90	13.60	13.90	90,000	1,240,490	13.783	7.296	7.296	7.424	7.264	7.424	168,505	7.3617	-1.01%
2017-10-04	13.80	13.70	13.80	13.70	13.90	26,500	365,700	13.800	7.371	7.317	7.371	7.317	7.424	49,615	7.3707	-0.72%
2017-10-03	13.90	13.66	13.90	13.68	13.90	129,374	1,788,868	13.827	7.424	7.296	7.424	7.307	7.424	242,225	7.3852	1.76%
2017-09-29	13.66	13.66	13.72	13.66	13.90	128,500	1,767,820	13.757	7.296	7.296	7.328	7.296	7.424	240,588	7.3479	-1.44%
2017-09-28	13.86	13.74	13.90	13.86	13.86	1,500	20,730	13.820	7.403	7.339	7.424	7.403	7.403	2,808	7.3814	-0.29%
2017-09-27	13.90	13.76	13.90	13.62	14.00	103,500	1,431,420	13.830	7.424	7.349	7.424	7.275	7.478	193,781	7.3868	-1.14%
2017-09-26	14.06	13.86	14.06	13.70	14.08	93,000	1,298,580	13.963	7.510	7.403	7.510	7.317	7.520	174,122	7.4579	-0.14%
2017-09-25	14.08	14.02	14.08	13.90	14.10	877,500	12,304,570	14.022	7.520	7.488	7.520	7.424	7.531	1,642,927	7.4894	0.43%
2017-09-22	14.02	14.00	14.02	14.00	14.02	1,158,500	16,250,590	14.027	7.488	7.478	7.488	7.478	7.488	2,169,038	7.4921	-0.28%
2017-09-21	14.06	14.04	14.06	14.00	14.06	29,500	414,590	14.054	7.510	7.499	7.510	7.478	7.510	55,232	7.5063	-0.14%
2017-09-20	14.08	13.94	14.08	13.92	14.08	340,500	4,755,720	13.967	7.520	7.445	7.520	7.435	7.520	637,512	7.4598	0.28%
2017-09-19	14.04	13.88	14.04	13.74	14.10	192,000	2,697,780	14.051	7.499	7.413	7.499	7.339	7.531	359,478	7.5047	-0.85%
2017-09-18	14.16	14.08	14.16	13.98	14.16	1,318,500	18,464,080	14.004	7.563	7.520	7.563	7.467	7.563	2,468,603	7.4796	0.00%
2017-09-15	14.16	13.98	14.16	13.60	14.16	764,000	10,731,876	14.047	7.563	7.467	7.563	7.264	7.563	1,430,423	7.5026	1.58%
2017-09-14	13.94	13.94	14.02	13.86	14.02	141,000	1,965,150	13.937	7.445	7.445	7.488	7.403	7.488	263,992	7.4440	0.58%
2017-09-13	14.16	14.04	14.16	14.06	14.18	43,236	610,002	14.109	7.403	7.340	7.403	7.350	7.413	82,702	7.3759	0.00%
2017-09-12	14.16	14.00	14.16	14.02	14.18	8,500	119,460	14.054	7.403	7.319	7.403	7.330	7.413	16,259	7.3474	1.00%
2017-09-11	14.02	14.00	14.10	14.00	14.10	59,000	829,870	14.066	7.330	7.319	7.371	7.319	7.371	112,856	7.3534	0.14%
2017-09-08	14.00	13.94	14.00	13.94	14.20	1,126,000	15,764,480	14.000	7.319	7.288	7.319	7.288	7.424	2,153,821	7.3193	-1.41%
2017-09-07	14.20	14.08	14.20	14.02	14.20	147,500	2,079,550	14.099	7.424	7.361	7.424	7.330	7.424	282,139	7.3707	0.00%
2017-09-06	14.20	14.00	14.20	13.88	14.20	218,000	3,056,230	14.019	7.424	7.319	7.424	7.256	7.424	416,992	7.3292	2.16%
2017-09-05	13.90	13.98	14.00	13.90	14.00	51,000	711,520	13.951	7.267	7.309	7.319	7.267	7.319	97,553	7.2937	0.00%
2017-09-04	13.90	13.90	13.94	13.86	14.12	246,000	3,419,835	13.902	7.267	7.267	7.288	7.246	7.382	470,551	7.2677	-1.56%
2017-09-01	14.12	13.90	14.12	13.80	14.12	649,500	9,094,920	14.003	7.382	7.267	7.382	7.215	7.382	1,242,368	7.3206	1.88%
2017-08-31	13.86	13.82	13.88	13.82	13.96	279,500	3,881,694	13.888	7.246	7.225	7.256	7.225	7.298	534,630	7.2605	-0.29%
2017-08-30	13.90	13.88	13.90	13.78	13.90	503,500	6,982,761	13.868	7.267	7.256	7.267	7.204	7.267	963,098	7.2503	1.02%
2017-08-29	13.76	13.64	13.78	13.60	13.78	21,000	286,960	13.665	7.194	7.131	7.204	7.110	7.204	40,169	7.1438	-0.29%
2017-08-28	13.80	13.66	13.80	13.70	13.80	993,911	13,622,763	13.706	7.215	7.141	7.215	7.162	7.215	1,901,160	7.1655	0.00%
2017-08-25	13.80	13.76	13.80	13.72	13.80	297,324	4,096,035	13.776	7.215	7.194	7.215	7.173	7.215	568,723	7.2022	0.00%
2017-08-24	13.80	13.76	13.80	13.60	13.80	874,500	11,978,680	13.698	7.215	7.194	7.215	7.110	7.215	1,672,750	7.1611	-0.29%
2017-08-22	13.84	13.82	13.86	13.74	13.86	90,500	1,250,050	13.813	7.235	7.225	7.246	7.183	7.246	173,109	7.2212	0.14%
2017-08-21	13.82	13.80	13.82	13.60	13.82	147,500	2,028,355	13.752	7.225	7.215	7.225	7.110	7.225	282,139	7.1892	0.88%
2017-08-18	13.70	13.68	13.70	13.52	13.78	107,000	1,462,321	13.667	7.162	7.152	7.162	7.068	7.204	204,670	7.1448	0.29%
2017-08-17	13.66	13.64	13.66	13.54	13.66	540,331	7,348,075	13.599	7.141	7.131	7.141	7.079	7.141	1,033,549	7.1096	0.89%
2017-08-16	13.54	13.52	13.54	13.42	13.54	243,000	3,283,345	13.512	7.079	7.068	7.079	7.016	7.079	464,812	7.0638	1.04%
2017-08-15	13.40	13.40	13.50	13.40	13.50	8,500	114,540	13.475	7.005	7.005	7.058	7.005	7.058	16,259	7.0448	-0.59%
2017-08-14	13.48	13.40	13.48	13.34	13.50	222,000	2,978,968	13.419	7.047	7.005	7.047	6.974	7.058	424,643	7.0152	0.15%
2017-08-11	13.46	13.40	13.46	13.40	13.46	21,000	282,330	13.444	7.037	7.005	7.037	7.005	7.037	40,169	7.0286	0.45%
2017-08-10	13.40	13.38	13.40	13.30	13.50	146,120	1,954,447	13.376	7.005	6.995	7.005	6.953	7.058	279,499	6.9927	-0.74%
2017-08-09	13.50	13.40	13.50	13.32	13.50	46,500	623,463	13.408	7.058	7.005	7.058	6.964	7.058	88,946	7.0095	0.90%
2017-08-08	13.38	13.38	13.48	13.36	13.48	217,500	2,912,963	13.393	6.995	6.995	7.047	6.984	7.047	416,036	7.0017	0.00%
2017-08-07	13.38	13.38	13.40	13.34	13.48	121,000	1,621,665	13.402	6.995	6.995	7.005	6.974	7.047	231,450	7.0066	-0.15%
2017-08-04	13.40	13.38	13.40	13.22	13.40	119,000	1,586,680	13.333	7.005	6.995	7.005	6.911	7.005	227,624	6.9706	0.30%
2017-08-03	13.36	13.32	13.36	13.22	13.42	21,500	286,380	13.320	6.984	6.964	6.984	6.911	7.016	41,125	6.9636	-0.15%
2017-08-02	13.38	13.34	13.38	13.32	13.44	44,500	596,770	13.411	6.995	6.974	6.995	6.964	7.026	85,120	7.0109	-0.74%
2017-08-01	13.48	13.40	13.48	13.36	13.76	1,448,000	19,428,511	13.417	7.047	7.005	7.047	6.984	7.194	2,769,745	7.0145	0.90%
2017-07-31	13.36	13.34	13.40	13.34	13.50	99,000	1,327,526	13.409	6.984	6.974	7.005	6.974	7.058	189,368	7.0103	-1.04%
2017-07-28	13.50	13.48	13.50	13.38	13.56	135,000	1,824,051	13.511	7.058	7.047	7.058	6.995	7.089	258,229	7.0637	-0.59%
2017-07-27	13.58	13.56	13.58	13.56	13.70	90,000	1,229,340	13.659	7.100	7.089	7.100	7.089	7.162	172,153	7.1410	-0.73%
2017-07-26	13.68	13.66	13.68	13.62	13.74	116,000	1,589,914	13.706	7.152	7.141	7.152	7.120	7.183	221,886	7.1655	-0.29%
2017-07-25	13.72	13.68	13.72	13.72	13.86	103,500	1,424,770	13.766	7.173	7.152	7.173	7.173	7.246	197,976	7.1967	-0.58%
2017-07-24	13.80	13.76	13.80	13.72	13.84	106,100	1,465,262	13.810	7.215	7.194	7.215	7.173	7.235	202,949	7.2199	-0.29%
2017-07-21	13.84	13.82	13.84	13.80	13.88	747,500	10,345,330	13.840	7.235	7.225	7.235	7.215	7.256	1,429,823	7.2354	0.29%
2017-07-20	13.80	13.78	13.80	13.74	13.90	116,500	1,606,900	13.793	7.215	7.204	7.215	7.183	7.267	222,842	7.2109	-0.72%
2017-07-19	13.90	13.88	13.90	13.82	13.90	1,141,000	15,816,485	13.862	7.267	7.256	7.267	7.225	7.267	2,182,513	7.2469	-0.86%
2017-07-18	14.02	14.00	14.02	13.70	14.02	659,184	9,194,824	13.949	7.330	7.319	7.330	7.162	7.330	1,260,892	7.2923	2.04%
2017-07-17	13.74	13.66	13.74	13.66	13.94	504,500	6,978,080	13.832	7.183	7.141	7.183	7.141	7.288	965,011	7.2311	0.73%
2017-07-14	13.64	13.64	13.70	13.64	14.00	598,500	8,226,288	13.745	7.131	7.131	7.162	7.131	7.319	1,144,815	7.1857	-0.44%
2017-07-13	13.70	13.68	13.70	13.58	13.80	436,500	5,978,410	13.696	7.162	7.152	7.162	7.100	7.215	834,940	7.1603	0.00%
2017-07-12	13.70	13.70	13.78	13.62	13.82	354,000	4,865,640	13.745	7.162	7.162	7.204	7.120	7.225	677,134	7.1856	-1.86%
2017-07-11	13.96	13.90	13.96	13.68	14.10	95,000	1,312,790	13.819	7.298	7.267	7.298	7.152	7.371	181,717	7.2244	1.31%
2017-07-10	13.78	13.78	13.88	13.70	13.92	50,786	702,635	13.835	7.204	7.204	7.256	7.162	7.277	97,144	7.2329	-1.01%
2017-07-07	13.92	13.92	14.10	13.82	13.92	4,500	62,430	13.873	7.277	7.277	7.371	7.225	7.277	8,608	7.2529	-1.69%
2017-07-06	14.16	14.16	14.18	14.10	14.20	430,500	6,098,320	14.166	7.403	7.403	7.413	7.371	7.424	823,463	7.4057	-0.14%
2017-07-05	14.18	14.18	14.20	13.98	14.20	459,500	6,476,670	14.095	7.413	7.413	7.424	7.309	7.424	878,935	7.3688	1.00%
2017-07-04	14.04	14.00	14.04	14.00	14.04	66,000	924,510	14.008	7.340	7.319	7.340	7.319	7.340	126,245	7.3231	0.29%
2017-07-03	14.00	14.00	14.02	13.84	14.04	314,736	4,410,428	14.013	7.319	7.319	7.330	7.235	7.340	602,029	7.3259	0.00%
2017-06-30	14.00	13.90	14.00	13.70	14.00	333,275	4,638,737	13.919	7.319	7.267	7.319	7.162	7.319	637,491	7.2766	1.45%
2017-06-29	13.80	13.74	13.82	13.52	13.88	282,500	3,876,960	13.724	7.215	7.183	7.225	7.068	7.256	540,368	7.1747	-0.43%
2017-06-28	13.86	13.86	13.88	12.86	13.88	281,276	3,864,083	13.738	7.246	7.246	7.256	6.723	7.256	538,027	7.1820	1.32%
2017-06-27	13.68	13.66	13.68	13.60	13.68	361,000	4,926,775	13.648	7.152	7.141	7.152	7.110	7.152	690,523	7.1348	0.59%
2017-06-26	13.60	13.60	13.64	13.60	13.66	95,500	1,302,550	13.639	7.110	7.110	7.131	7.110	7.141	182,673	7.1305	-0.29%
2017-06-23	13.64	13.60	13.64	13.60	13.66	177,000	2,412,720	13.631	7.131	7.110	7.131	7.110	7.141	338,567	7.1263	0.59%
2017-06-22	13.56	13.46	13.58	13.44	13.58	269,000	3,656,190	13.592	7.089	7.037	7.100	7.026	7.100	514,545	7.1057	-0.29%
2017-06-21	13.60	13.54	13.60	13.30	13.62	1,043,000	14,158,200	13.574	7.110	7.079	7.110	6.953	7.120	1,995,058	7.0966	1.64%
2017-06-20	13.38	13.38	13.42	13.16	13.48	477,000	6,338,740	13.289	6.995	6.995	7.016	6.880	7.047	912,409	6.9473	1.52%
2017-06-19	13.18	13.16	13.18	12.90	13.18	300,500	3,950,050	13.145	6.890	6.880	6.890	6.744	6.890	574,799	6.8721	0.61%
2017-06-16	13.10	13.06	13.12	12.80	13.12	566,492	7,378,159	13.024	6.849	6.828	6.859	6.692	6.859	1,083,590	6.8090	1.08%
2017-06-15	12.96	12.96	12.98	12.60	13.00	1,174,686	15,201,146	12.941	6.775	6.775	6.786	6.587	6.796	2,246,948	6.7652	-0.31%
2017-06-14	13.00	12.94	13.00	12.48	13.00	77,500	1,002,420	12.934	6.796	6.765	6.796	6.524	6.796	148,243	6.7620	0.15%
2017-06-13	12.98	12.92	12.98	12.88	12.98	114,500	1,480,905	12.934	6.786	6.754	6.786	6.734	6.786	219,016	6.7616	0.46%
2017-06-12	12.92	12.86	12.94	12.62	12.98	346,500	4,474,220	12.913	6.754	6.723	6.765	6.598	6.786	662,788	6.7506	-0.31%
2017-06-09	12.96	12.96	12.98	12.94	13.04	3,528,000	45,660,730	12.942	6.775	6.775	6.786	6.765	6.817	6,748,383	6.7662	-1.22%
2017-06-08	13.12	13.10	13.20	12.96	13.20	753,500	9,988,855	13.257	6.859	6.849	6.901	6.775	6.901	1,441,300	6.9304	-1.94%
2017-06-07	13.38	13.26	13.40	13.12	13.40	337,500	4,444,760	13.170	6.995	6.932	7.005	6.859	7.005	645,572	6.8850	2.29%
2017-06-06	13.08	12.98	13.08	12.96	13.34	517,500	6,791,899	13.124	6.838	6.786	6.838	6.775	6.974	989,878	6.8614	-2.10%
2017-06-05	13.36	13.36	13.38	12.94	13.40	421,244	5,559,420	13.198	6.984	6.984	6.995	6.765	7.005	805,759	6.8996	3.73%
2017-06-02	12.88	12.88	13.04	12.74	13.78	869,300	11,477,550	13.203	6.734	6.734	6.817	6.660	7.204	1,662,803	6.9025	-2.42%
2017-06-01	13.20	13.10	13.20	13.10	13.34	874,000	11,556,200	13.222	6.901	6.849	6.901	6.849	6.974	1,671,793	6.9125	-0.45%
2017-05-31	13.26	13.20	13.30	13.20	13.48	565,500	7,488,040	13.241	6.932	6.901	6.953	6.901	7.047	1,081,692	6.9225	-1.19%
2017-05-29	13.42	13.36	13.42	13.36	13.70	65,500	887,130	13.544	7.016	6.984	7.016	6.984	7.162	125,289	7.0807	-1.03%
2017-05-26	13.56	13.54	13.58	13.50	13.86	260,500	3,537,460	13.580	7.089	7.079	7.100	7.058	7.246	498,286	7.0993	0.44%
2017-05-25	13.50	13.48	13.50	13.46	14.00	1,120,000	15,498,639	13.838	7.058	7.047	7.058	7.037	7.319	2,142,344	7.2344	-2.88%
2017-05-24	13.90	13.80	13.90	13.54	14.26	270,500	3,768,450	13.931	7.267	7.215	7.267	7.079	7.455	517,414	7.2832	3.73%
2017-05-23	13.80	13.68	13.80	13.60	13.80	232,000	3,159,030	13.617	7.005	6.944	7.005	6.904	7.005	457,018	6.9123	0.29%
2017-05-22	13.76	13.70	13.76	13.60	14.00	178,700	2,452,641	13.725	6.985	6.955	6.985	6.904	7.107	352,022	6.9673	-1.85%
2017-05-19	14.02	14.00	14.02	14.00	14.22	414,500	5,832,225	14.071	7.117	7.107	7.117	7.107	7.219	816,526	7.1427	-1.13%
2017-05-18	14.18	14.12	14.22	14.12	14.24	224,300	3,180,758	14.181	7.198	7.168	7.219	7.168	7.229	441,850	7.1987	0.00%
2017-05-17	14.18	14.18	14.22	14.18	14.26	96,500	1,373,780	14.236	7.198	7.198	7.219	7.198	7.239	190,096	7.2268	-0.28%
2017-05-16	14.22	14.22	14.24	14.08	14.24	573,000	8,123,240	14.177	7.219	7.219	7.229	7.148	7.229	1,128,756	7.1966	0.99%
2017-05-15	14.08	14.06	14.08	14.02	14.08	284,746	4,003,278	14.059	7.148	7.137	7.148	7.117	7.148	560,923	7.1370	0.00%
2017-05-12	14.08	14.06	14.10	14.02	14.10	111,642	1,569,155	14.055	7.148	7.137	7.158	7.117	7.158	219,924	7.1350	-0.14%
2017-05-11	14.10	14.04	14.06	13.92	14.12	805,697	11,330,186	14.063	7.158	7.127	7.137	7.066	7.168	1,587,147	7.1387	0.71%
2017-05-10	14.00	13.94	14.02	13.62	14.02	1,269,273	17,563,978	13.838	7.107	7.076	7.117	6.914	7.117	2,500,348	7.0246	2.34%
2017-05-09	13.68	13.60	13.68	13.58	13.68	675,500	9,189,960	13.605	6.944	6.904	6.944	6.894	6.944	1,330,671	6.9063	0.15%
2017-05-08	13.66	13.62	13.66	13.60	13.66	465,800	6,346,998	13.626	6.934	6.914	6.934	6.904	6.934	917,582	6.9171	0.00%
2017-05-05	13.66	13.64	13.66	13.60	13.80	563,500	7,711,096	13.684	6.934	6.924	6.934	6.904	7.005	1,110,042	6.9467	-1.16%
2017-05-04	13.82	13.76	13.82	13.66	13.98	411,564	5,687,590	13.819	7.016	6.985	7.016	6.934	7.097	810,742	7.0153	1.62%
2017-05-02	13.60	13.58	13.60	13.50	13.64	197,000	2,669,454	13.551	6.904	6.894	6.904	6.853	6.924	388,071	6.8788	0.59%
2017-04-28	13.52	13.46	13.52	13.44	13.60	979,000	13,241,366	13.525	6.863	6.833	6.863	6.823	6.904	1,928,538	6.8660	0.00%
2017-04-27	13.52	13.40	13.54	13.34	13.68	588,500	7,957,260	13.521	6.863	6.802	6.873	6.772	6.944	1,159,290	6.8639	-0.15%
2017-04-26	13.54	13.50	13.54	13.30	13.66	366,000	4,958,145	13.547	6.873	6.853	6.873	6.752	6.934	720,986	6.8769	0.00%
2017-04-25	13.54	13.52	13.60	13.52	13.64	273,000	3,706,845	13.578	6.873	6.863	6.904	6.863	6.924	537,784	6.8928	-0.15%
2017-04-24	13.56	13.52	13.60	13.40	13.64	393,000	5,333,700	13.572	6.884	6.863	6.904	6.802	6.924	774,173	6.8895	0.44%
2017-04-21	13.50	13.48	13.50	13.22	13.50	208,500	2,790,650	13.384	6.853	6.843	6.853	6.711	6.853	410,725	6.7944	0.90%
2017-04-20	13.38	13.34	13.40	13.18	13.40	675,500	8,969,080	13.278	6.792	6.772	6.802	6.691	6.802	1,330,671	6.7403	1.83%
2017-04-19	13.14	13.14	13.16	13.10	13.20	359,000	4,717,095	13.140	6.670	6.670	6.681	6.650	6.701	707,196	6.6701	0.31%
2017-04-18	13.10	13.08	13.10	13.00	13.28	950,926	12,422,710	13.064	6.650	6.640	6.650	6.599	6.741	1,873,235	6.6317	0.77%
2017-04-13	13.00	12.98	13.00	12.86	13.40	326,080	4,218,161	12.936	6.599	6.589	6.599	6.528	6.802	642,347	6.5668	0.00%
2017-04-12	13.00	12.98	13.00	12.88	13.14	859,500	11,222,080	13.057	6.599	6.589	6.599	6.538	6.670	1,693,134	6.6280	-0.76%
2017-04-11	13.10	13.08	13.10	12.86	13.30	481,000	6,293,920	13.085	6.650	6.640	6.650	6.528	6.752	947,525	6.6425	1.39%
2017-04-10	12.92	12.92	12.96	12.86	13.00	24,500	317,440	12.957	6.559	6.559	6.579	6.528	6.599	48,263	6.5773	-0.46%
2017-04-07	12.98	12.98	13.00	12.86	13.00	344,500	4,447,820	12.911	6.589	6.589	6.599	6.528	6.599	678,633	6.5541	0.62%
2017-04-06	12.90	12.90	12.92	12.70	13.00	762,000	9,774,669	12.828	6.549	6.549	6.559	6.447	6.599	1,501,068	6.5118	0.47%
2017-04-05	12.84	12.80	12.84	12.66	13.00	307,500	3,924,450	12.762	6.518	6.498	6.518	6.427	6.599	605,746	6.4787	1.42%
2017-04-03	12.66	12.66	12.72	12.62	12.74	418,500	5,316,290	12.703	6.427	6.427	6.457	6.406	6.467	824,406	6.4486	-1.40%
2017-03-31	12.84	12.76	12.84	12.50	12.84	980,500	12,476,570	12.725	6.518	6.477	6.518	6.345	6.518	1,931,493	6.4595	0.94%
2017-03-30	12.72	12.70	12.74	12.64	12.76	323,000	4,106,330	12.713	6.457	6.447	6.467	6.417	6.477	636,280	6.4537	0.47%
2017-03-29	12.66	12.62	12.68	12.44	12.68	1,366,000	17,226,496	12.611	6.427	6.406	6.437	6.315	6.437	2,690,891	6.4018	0.48%
2017-03-28	12.60	12.60	12.62	12.20	12.80	2,075,000	26,294,618	12.672	6.396	6.396	6.406	6.193	6.498	4,087,555	6.4328	-1.56%
2017-03-27	12.80	12.80	12.84	12.64	12.84	2,267,500	28,918,416	12.753	6.498	6.498	6.518	6.417	6.518	4,466,761	6.4741	0.47%
2017-03-24	12.74	12.78	12.80	12.48	12.84	952,000	12,078,475	12.687	6.467	6.488	6.498	6.335	6.518	1,875,350	6.4406	2.41%
2017-03-23	12.44	12.42	12.44	12.22	12.54	1,652,500	20,402,655	12.347	6.315	6.305	6.315	6.203	6.366	3,255,269	6.2676	1.47%
2017-03-22	12.26	12.26	12.28	12.14	12.34	554,000	6,799,755	12.274	6.224	6.224	6.234	6.163	6.264	1,091,328	6.2307	-1.13%
2017-03-21	12.40	12.38	12.40	11.88	12.46	2,322,614	28,520,970	12.280	6.295	6.285	6.295	6.031	6.325	4,575,331	6.2336	3.16%
2017-03-20	12.02	11.88	12.02	11.54	12.04	817,500	9,730,480	11.903	6.102	6.031	6.102	5.858	6.112	1,610,398	6.0423	4.70%
2017-03-17	11.48	11.46	11.52	11.20	11.66	1,176,373	13,520,841	11.494	5.828	5.818	5.848	5.686	5.919	2,317,344	5.8346	3.42%
2017-03-16	11.10	11.04	11.10	10.88	11.20	178,500	1,966,750	11.018	5.635	5.604	5.635	5.523	5.686	351,628	5.5933	0.91%
2017-03-15	11.00	10.92	11.02	10.90	11.00	717,000	7,809,982	10.893	5.584	5.543	5.594	5.533	5.584	1,412,422	5.5295	1.66%
2017-03-14	10.82	10.82	10.84	10.80	11.04	996,000	10,906,113	10.950	5.493	5.493	5.503	5.482	5.604	1,962,026	5.5586	-1.28%
2017-03-13	10.96	10.90	10.96	10.86	11.20	698,000	7,616,565	10.912	5.564	5.533	5.564	5.513	5.686	1,374,994	5.5393	0.92%
2017-03-10	10.86	10.80	10.90	10.78	11.40	763,000	8,281,890	10.854	5.513	5.482	5.533	5.472	5.787	1,503,038	5.5101	0.37%
2017-03-09	10.82	10.80	10.82	10.70	11.04	192,662	2,083,395	10.814	5.493	5.482	5.493	5.432	5.604	379,526	5.4895	-1.46%
2017-03-08	10.98	10.90	10.98	10.90	11.18	195,000	2,140,690	10.978	5.574	5.533	5.574	5.533	5.675	384,132	5.5728	-0.36%
2017-03-07	11.02	11.00	11.02	10.94	11.26	308,500	3,405,860	11.040	5.594	5.584	5.594	5.554	5.716	607,716	5.6044	0.18%
2017-03-06	11.00	10.98	11.02	10.86	11.10	529,000	5,819,145	11.000	5.584	5.574	5.594	5.513	5.635	1,042,080	5.5842	0.00%
2017-03-03	11.00	10.94	11.00	10.72	11.00	972,500	10,602,660	10.902	5.584	5.554	5.584	5.442	5.584	1,915,733	5.5345	0.55%
2017-03-02	10.94	10.90	10.94	10.80	11.06	239,500	2,609,840	10.897	5.554	5.533	5.554	5.482	5.614	471,792	5.5318	-1.08%
2017-03-01	11.06	11.00	11.06	10.96	11.20	490,500	5,407,050	11.024	5.614	5.584	5.614	5.564	5.686	966,239	5.5960	0.36%
2017-02-28	11.02	10.96	11.02	10.72	11.14	792,277	8,698,409	10.979	5.594	5.564	5.594	5.442	5.655	1,560,711	5.5734	2.80%
2017-02-27	10.72	10.70	10.72	10.50	10.76	652,500	6,944,310	10.643	5.442	5.432	5.442	5.330	5.462	1,285,364	5.4026	2.10%
2017-02-24	10.50	10.48	10.50	10.28	10.56	2,961,262	31,042,409	10.483	5.330	5.320	5.330	5.219	5.361	5,833,407	5.3215	1.94%
2017-02-23	10.30	10.30	10.34	10.22	10.88	782,500	8,144,140	10.408	5.229	5.229	5.249	5.188	5.523	1,541,451	5.2834	-3.56%
2017-02-22	10.68	10.68	10.70	10.64	10.92	563,500	6,031,030	10.703	5.422	5.422	5.432	5.401	5.543	1,110,042	5.4332	-1.11%
2017-02-21	10.80	10.76	10.84	10.64	10.98	237,500	2,551,550	10.743	5.482	5.462	5.503	5.401	5.574	467,853	5.4537	0.19%
2017-02-20	10.78	10.74	10.78	10.72	11.00	318,500	3,460,650	10.865	5.472	5.452	5.472	5.442	5.584	627,415	5.5157	-1.46%
2017-02-17	10.94	10.94	11.00	10.90	11.24	416,324	4,559,693	10.952	5.554	5.554	5.584	5.533	5.706	820,119	5.5598	-0.55%
2017-02-16	11.00	10.98	11.02	10.96	11.18	488,324	5,373,267	11.003	5.584	5.574	5.594	5.564	5.675	961,952	5.5858	-1.08%
2017-02-15	11.12	11.08	11.12	10.98	11.20	582,780	6,471,755	11.105	5.645	5.625	5.645	5.574	5.686	1,148,022	5.6373	1.28%
2017-02-14	10.98	10.98	11.00	10.90	11.48	874,000	9,683,104	11.079	5.574	5.574	5.584	5.533	5.828	1,721,698	5.6242	-3.68%
2017-02-13	11.40	11.38	11.40	11.36	11.70	194,500	2,223,050	11.430	5.787	5.777	5.787	5.767	5.939	383,147	5.8021	-1.04%
2017-02-10	11.52	11.50	11.52	11.46	11.70	594,500	6,860,340	11.540	5.848	5.838	5.848	5.818	5.939	1,171,109	5.8580	-1.54%
2017-02-09	11.70	11.68	11.70	11.68	11.74	286,500	3,350,680	11.695	5.939	5.929	5.939	5.929	5.960	564,378	5.9369	0.17%
2017-02-08	11.68	11.68	11.70	11.64	11.74	133,500	1,562,605	11.705	5.929	5.929	5.939	5.909	5.960	262,982	5.9419	-0.51%
2017-02-07	11.74	11.68	11.74	11.64	11.78	188,000	2,199,830	11.701	5.960	5.929	5.960	5.909	5.980	370,342	5.9400	0.34%
2017-02-06	11.70	11.70	11.74	11.66	11.80	120,081	1,407,527	11.721	5.939	5.939	5.960	5.919	5.990	236,548	5.9503	0.17%
2017-02-03	11.68	11.68	11.72	11.58	11.86	1,287,832	15,105,140	11.729	5.929	5.929	5.950	5.878	6.021	2,536,908	5.9542	-1.02%
2017-02-02	11.80	11.76	11.80	11.76	11.96	129,450	1,529,992	11.819	5.990	5.970	5.990	5.970	6.071	255,004	5.9999	-1.67%
2017-02-01	12.00	11.96	12.00	11.92	12.50	181,618	2,186,585	12.039	6.092	6.071	6.092	6.051	6.345	357,770	6.1117	1.18%
2017-01-27	11.86	11.84	11.92	11.80	12.10	1,106,000	13,208,789	11.943	6.021	6.010	6.051	5.990	6.142	2,178,716	6.0626	0.85%
2017-01-26	11.76	11.76	11.88	11.76	12.00	1,957,581	23,198,255	11.850	5.970	5.970	6.031	5.970	6.092	3,856,250	6.0158	-1.01%
2017-01-25	11.88	11.84	11.96	11.84	12.26	877,000	10,496,720	11.969	6.031	6.010	6.071	6.010	6.224	1,727,607	6.0759	-1.49%
2017-01-24	12.06	12.04	12.10	12.04	12.28	235,500	2,849,800	12.101	6.122	6.112	6.142	6.112	6.234	463,913	6.1430	-0.99%
2017-01-23	12.18	12.06	12.20	12.08	12.50	327,500	3,972,285	12.129	6.183	6.122	6.193	6.132	6.345	645,144	6.1572	0.00%
2017-01-20	12.18	12.16	12.18	12.16	12.30	526,500	6,424,870	12.203	6.183	6.173	6.183	6.173	6.244	1,037,155	6.1947	-0.49%
2017-01-19	12.24	12.24	12.30	12.20	12.36	58,000	711,915	12.274	6.213	6.213	6.244	6.193	6.274	114,255	6.2310	0.16%
2017-01-18	12.22	12.22	12.24	12.22	12.38	459,000	5,622,880	12.250	6.203	6.203	6.213	6.203	6.285	904,187	6.2187	-0.65%
2017-01-17	12.30	12.22	12.34	12.22	12.48	761,000	9,354,120	12.292	6.244	6.203	6.264	6.203	6.335	1,499,098	6.2398	-0.81%
2017-01-16	12.40	12.38	12.40	12.36	12.54	398,000	4,940,340	12.413	6.295	6.285	6.295	6.274	6.366	784,023	6.3013	-0.64%
2017-01-13	12.48	12.46	12.48	12.42	12.56	492,500	6,154,265	12.496	6.335	6.325	6.335	6.305	6.376	970,179	6.3434	0.00%
2017-01-12	12.48	12.46	12.50	12.44	12.76	567,736	7,122,836	12.546	6.335	6.325	6.345	6.315	6.477	1,118,386	6.3689	-1.73%
2017-01-11	12.70	12.68	12.70	12.68	12.98	751,000	9,620,225	12.810	6.447	6.437	6.447	6.437	6.589	1,479,399	6.5028	-1.55%
2017-01-10	12.90	12.88	12.90	12.86	13.00	501,500	6,472,093	12.905	6.549	6.538	6.549	6.528	6.599	987,908	6.5513	0.00%
2017-01-09	12.90	12.90	12.92	12.90	13.10	218,498	2,833,019	12.966	6.549	6.549	6.559	6.549	6.650	430,420	6.5820	-1.83%
2017-01-06	13.14	13.12	13.16	13.04	13.20	138,000	1,808,400	13.104	6.670	6.660	6.681	6.620	6.701	271,847	6.6523	0.61%
2017-01-05	13.06	13.04	13.08	13.06	13.28	715,000	9,404,680	13.153	6.630	6.620	6.640	6.630	6.741	1,408,483	6.6772	0.00%
2017-01-04	13.06	13.00	13.06	13.02	13.16	57,500	752,680	13.090	6.630	6.599	6.630	6.609	6.681	113,270	6.6450	0.15%
2017-01-03	13.04	12.96	13.04	12.50	13.04	184,998	2,401,043	12.979	6.620	6.579	6.620	6.345	6.620	364,429	6.5885	4.32%
2016-12-30	12.50	12.48	12.50	12.46	13.26	202,000	2,549,870	12.623	6.345	6.335	6.345	6.325	6.731	397,921	6.4080	-2.19%
2016-12-29	12.78	12.74	12.88	12.72	12.90	28,000	358,310	12.797	6.488	6.467	6.538	6.457	6.549	55,157	6.4961	-1.39%
2016-12-28	12.96	12.82	13.00	12.76	13.36	646,000	8,397,010	12.998	6.579	6.508	6.599	6.477	6.782	1,272,559	6.5985	-2.11%
2016-12-23	13.24	13.20	13.26	13.20	13.40	180,956	2,398,500	13.255	6.721	6.701	6.731	6.701	6.802	356,466	6.7285	0.00%
2016-12-22	13.24	13.22	13.24	13.18	13.28	64,000	847,170	13.237	6.721	6.711	6.721	6.691	6.741	126,074	6.7196	-0.30%
2016-12-21	13.28	13.26	13.32	13.18	13.32	70,966	941,175	13.262	6.741	6.731	6.762	6.691	6.762	139,796	6.7325	-0.15%
2016-12-20	13.30	13.22	13.30	13.22	13.32	233,000	3,093,750	13.278	6.752	6.711	6.752	6.711	6.762	458,988	6.7404	0.61%
2016-12-19	13.22	13.20	13.30	13.20	13.48	120,118	1,601,632	13.334	6.711	6.701	6.752	6.701	6.843	236,621	6.7688	-1.93%
2016-12-16	13.48	13.46	13.48	13.38	13.50	601,810	8,109,128	13.475	6.843	6.833	6.843	6.792	6.853	1,185,509	6.8402	0.60%
2016-12-15	13.40	13.40	13.44	13.10	13.48	378,000	5,062,055	13.392	6.802	6.802	6.823	6.650	6.843	744,624	6.7981	0.75%
2016-12-14	13.30	13.30	13.40	13.16	13.40	356,450	4,734,730	13.283	6.752	6.752	6.802	6.681	6.802	702,173	6.7430	1.84%
2016-12-13	13.06	13.04	13.18	12.98	13.18	558,500	7,272,840	13.022	6.630	6.620	6.691	6.589	6.691	1,100,192	6.6105	0.00%
2016-12-12	13.06	13.04	13.12	13.00	13.40	157,000	2,063,800	13.145	6.630	6.620	6.660	6.599	6.802	309,275	6.6730	-1.21%
2016-12-09	13.22	13.22	13.26	13.20	13.36	220,974	2,927,294	13.247	6.711	6.711	6.731	6.701	6.782	435,298	6.7248	-1.20%
2016-12-08	13.38	13.36	13.38	13.30	13.46	39,060	522,427	13.375	6.792	6.782	6.792	6.752	6.833	76,945	6.7897	-0.30%
2016-12-07	13.42	13.34	13.42	13.38	13.48	131,500	1,764,640	13.419	6.813	6.772	6.813	6.792	6.843	259,043	6.8122	0.60%
2016-12-06	13.34	13.22	13.38	13.22	13.46	141,725	1,890,689	13.341	6.772	6.711	6.792	6.711	6.833	279,185	6.7722	-0.60%
2016-12-05	13.42	13.26	13.42	13.26	13.48	52,500	703,280	13.396	6.813	6.731	6.813	6.731	6.843	103,420	6.8002	0.30%
2016-12-02	13.38	13.28	13.42	13.10	13.46	192,500	2,545,305	13.222	6.792	6.741	6.813	6.650	6.833	379,207	6.7122	2.76%
2016-12-01	13.02	12.98	13.06	12.98	13.36	552,500	7,250,290	13.123	6.609	6.589	6.630	6.589	6.782	1,088,373	6.6616	-0.91%
2016-11-30	13.14	13.14	13.16	13.10	13.72	299,500	4,010,105	13.389	6.670	6.670	6.681	6.650	6.965	589,987	6.7969	-2.38%
2016-11-29	13.46	13.46	13.50	13.40	13.78	279,736	3,782,865	13.523	6.833	6.833	6.853	6.802	6.995	551,054	6.8648	-0.59%
2016-11-28	13.54	13.54	13.56	13.34	13.78	128,500	1,732,779	13.485	6.873	6.873	6.884	6.772	6.995	253,133	6.8453	2.27%
2016-11-25	13.24	13.20	13.26	13.20	13.64	102,300	1,360,938	13.303	6.721	6.701	6.731	6.701	6.924	201,521	6.7533	-3.07%
2016-11-24	13.66	13.58	13.66	13.56	13.78	326,500	4,459,770	13.659	6.934	6.894	6.934	6.884	6.995	643,174	6.9340	0.00%
2016-11-23	13.66	13.64	13.66	13.50	14.00	364,615	4,999,847	13.713	6.934	6.924	6.934	6.853	7.107	718,257	6.9611	1.19%
2016-11-22	13.50	13.48	13.50	13.38	13.60	335,388	4,524,552	13.491	6.853	6.843	6.853	6.792	6.904	660,683	6.8483	1.05%
2016-11-21	13.36	13.26	13.36	13.08	13.70	237,000	3,184,480	13.437	6.782	6.731	6.782	6.640	6.955	466,868	6.8209	2.93%
2016-11-18	12.98	12.94	13.00	12.94	13.40	155,000	2,050,500	13.229	6.589	6.569	6.599	6.569	6.802	305,335	6.7156	-1.96%
2016-11-17	13.24	13.20	13.26	13.08	13.64	272,000	3,618,150	13.302	6.721	6.701	6.731	6.640	6.924	535,814	6.7526	1.85%
2016-11-16	13.00	13.00	13.02	13.00	13.52	371,000	4,884,450	13.166	6.599	6.599	6.609	6.599	6.863	730,835	6.6834	-2.99%
2016-11-15	13.40	13.40	13.42	13.14	13.48	159,000	2,133,080	13.416	6.802	6.802	6.813	6.670	6.843	313,215	6.8103	-3.04%
2016-11-14	13.82	13.76	13.82	13.76	13.84	105,500	1,454,620	13.788	7.016	6.985	7.016	6.985	7.026	207,825	6.9993	0.88%
2016-11-11	13.70	13.64	13.70	13.62	13.96	37,500	515,504	13.747	6.955	6.924	6.955	6.914	7.087	73,871	6.9784	1.18%
2016-11-10	13.54	13.48	13.54	13.50	14.00	228,500	3,105,670	13.592	6.873	6.843	6.873	6.853	7.107	450,123	6.8996	-1.88%
2016-11-09	13.80	13.78	13.80	13.76	14.18	695,000	9,684,819	13.935	7.005	6.995	7.005	6.985	7.198	1,369,085	7.0739	-0.86%
2016-11-08	13.92	13.82	13.92	13.82	13.92	3,000	41,710	13.903	7.066	7.016	7.066	7.016	7.066	5,910	7.0579	0.72%
2016-11-07	13.82	13.76	13.84	13.50	14.08	244,000	3,354,370	13.747	7.016	6.985	7.026	6.853	7.148	480,657	6.9787	2.07%
2016-11-04	13.54	13.52	13.54	13.16	13.60	73,000	976,650	13.379	6.873	6.863	6.873	6.681	6.904	143,803	6.7916	-0.73%
2016-11-03	13.64	13.62	13.64	12.96	13.88	49,615	672,598	13.556	6.924	6.914	6.924	6.579	7.046	97,737	6.8817	4.92%
2016-11-02	13.00	13.00	13.06	12.98	13.32	99,000	1,296,830	13.099	6.599	6.599	6.630	6.589	6.762	195,021	6.6497	-2.55%
2016-11-01	13.34	13.32	13.34	13.32	13.46	451,556	6,062,875	13.427	6.772	6.762	6.772	6.762	6.833	889,523	6.8159	-0.89%
2016-10-31	13.46	13.40	13.46	13.32	13.48	73,218	984,234	13.443	6.833	6.802	6.833	6.762	6.843	144,233	6.8239	0.60%
2016-10-28	13.38	13.36	13.40	13.20	13.50	671,500	8,992,600	13.392	6.792	6.782	6.802	6.701	6.853	1,322,792	6.7982	0.00%
2016-10-27	13.38	13.36	13.38	13.30	13.76	201,500	2,715,545	13.477	6.792	6.782	6.792	6.752	6.985	396,936	6.8413	-2.76%
2016-10-26	13.76	13.74	13.76	13.74	14.00	288,500	4,032,892	13.979	6.985	6.975	6.985	6.975	7.107	568,318	7.0962	-1.71%
2016-10-25	14.00	13.98	14.10	13.98	14.32	668,000	9,470,403	14.177	7.107	7.097	7.158	7.097	7.269	1,315,897	7.1969	-2.37%
2016-10-24	14.34	14.32	14.40	14.20	14.44	700,500	10,068,610	14.373	7.280	7.269	7.310	7.208	7.330	1,379,919	7.2965	0.28%
2016-10-20	14.30	14.26	14.30	14.22	14.36	918,500	13,125,883	14.291	7.259	7.239	7.259	7.219	7.290	1,809,358	7.2544	-0.42%
2016-10-19	14.36	14.34	14.36	13.74	14.36	1,071,000	15,089,430	14.089	7.290	7.280	7.290	6.975	7.290	2,109,769	7.1522	4.51%
2016-10-18	13.74	13.72	13.74	13.64	13.76	388,942	5,314,891	13.665	6.975	6.965	6.975	6.924	6.985	766,179	6.9369	0.73%
2016-10-17	13.64	13.62	13.64	13.58	13.66	149,615	2,038,870	13.627	6.924	6.914	6.924	6.894	6.934	294,727	6.9178	0.29%
2016-10-14	13.60	13.58	13.60	13.58	13.64	682,500	9,300,444	13.627	6.904	6.894	6.904	6.894	6.924	1,344,461	6.9176	-0.44%
2016-10-13	13.66	13.58	13.66	13.54	13.78	117,500	1,598,205	13.602	6.934	6.894	6.934	6.873	6.995	231,464	6.9048	-0.58%
2016-10-12	13.74	13.72	13.74	13.60	13.80	116,500	1,600,320	13.737	6.975	6.965	6.975	6.904	7.005	229,494	6.9733	0.15%
2016-10-11	13.72	13.70	13.72	13.70	13.82	407,000	5,602,120	13.764	6.965	6.955	6.965	6.955	7.016	801,752	6.9874	0.15%
2016-10-07	13.70	13.68	13.70	13.48	13.80	731,500	9,978,640	13.641	6.955	6.944	6.955	6.843	7.005	1,440,986	6.9249	1.78%
2016-10-06	13.46	13.42	13.46	12.70	13.58	598,500	7,969,280	13.315	6.833	6.813	6.833	6.447	6.894	1,178,989	6.7594	1.66%
2016-10-05	13.24	13.20	13.32	13.20	13.46	231,118	3,076,749	13.312	6.721	6.701	6.762	6.701	6.833	455,281	6.7579	-1.05%
2016-10-04	13.38	13.34	13.38	13.34	13.40	26,500	354,250	13.368	6.792	6.772	6.792	6.772	6.802	52,203	6.7861	-0.30%
2016-10-03	13.42	13.36	13.42	13.30	13.46	88,500	1,186,650	13.408	6.813	6.782	6.813	6.752	6.833	174,337	6.8067	1.51%
2016-09-30	13.22	13.18	13.26	12.82	13.36	363,000	4,768,090	13.135	6.711	6.691	6.731	6.508	6.782	715,076	6.6680	-2.07%
2016-09-29	13.50	13.44	13.50	13.24	13.50	585,500	7,868,580	13.439	6.853	6.823	6.853	6.721	6.853	1,153,380	6.8222	2.43%
2016-09-28	13.48	13.48	13.54	13.16	13.80	424,780	5,730,401	13.490	6.691	6.691	6.720	6.532	6.850	855,823	6.6958	2.12%
2016-09-27	13.20	13.14	13.20	13.02	13.30	249,000	3,287,090	13.201	6.552	6.522	6.552	6.462	6.601	501,671	6.5523	-0.30%
2016-09-26	13.24	13.22	13.24	13.16	13.32	164,500	2,177,895	13.239	6.572	6.562	6.572	6.532	6.611	331,425	6.5713	-0.60%
2016-09-23	13.32	13.30	13.32	13.30	13.50	371,000	4,945,570	13.330	6.611	6.601	6.611	6.601	6.701	747,470	6.6164	-0.45%
2016-09-22	13.38	13.36	13.38	13.28	13.48	224,000	2,997,115	13.380	6.641	6.631	6.641	6.591	6.691	451,303	6.6410	0.75%
2016-09-21	13.28	13.26	13.28	13.24	13.38	598,500	7,931,939	13.253	6.591	6.581	6.591	6.572	6.641	1,205,824	6.5780	0.30%
2016-09-20	13.24	13.14	13.24	13.12	13.26	596,500	7,882,110	13.214	6.572	6.522	6.572	6.512	6.581	1,201,795	6.5586	0.30%
2016-09-19	13.20	13.18	13.20	13.00	13.20	540,000	7,108,895	13.165	6.552	6.542	6.552	6.452	6.552	1,087,962	6.5341	0.61%
2016-09-15	13.12	13.12	13.16	13.08	13.28	383,000	5,036,114	13.149	6.512	6.512	6.532	6.492	6.591	771,647	6.5264	-0.76%
2016-09-14	13.22	13.20	13.22	13.00	13.30	651,000	8,610,035	13.226	6.562	6.552	6.562	6.452	6.601	1,311,599	6.5645	1.54%
2016-09-13	13.02	13.00	13.02	12.70	13.10	920,500	11,938,550	12.970	6.462	6.452	6.462	6.304	6.502	1,854,572	6.4374	3.17%
2016-09-12	12.62	12.62	12.64	12.56	12.80	214,000	2,704,750	12.639	6.264	6.264	6.274	6.234	6.353	431,155	6.2733	-1.87%
2016-09-09	12.86	12.78	12.86	12.48	13.00	786,615	9,977,121	12.684	6.383	6.343	6.383	6.194	6.452	1,584,828	6.2954	2.06%
2016-09-08	12.60	12.58	12.60	12.48	12.60	471,058	5,904,428	12.534	6.254	6.244	6.254	6.194	6.254	949,061	6.2213	0.16%
2016-09-07	12.58	12.56	12.60	12.48	12.74	1,402,000	17,601,365	12.554	6.244	6.234	6.254	6.194	6.323	2,824,672	6.2313	-0.16%
2016-09-06	12.60	12.56	12.60	12.38	12.60	303,000	3,796,990	12.531	6.254	6.234	6.254	6.145	6.254	610,468	6.2198	1.12%
2016-09-05	12.46	12.46	12.48	12.32	12.72	2,405,000	29,913,730	12.438	6.184	6.184	6.194	6.115	6.313	4,845,460	6.1736	-0.80%
2016-09-02	12.56	12.52	12.56	12.34	12.56	2,176,500	26,972,350	12.393	6.234	6.214	6.234	6.125	6.234	4,385,091	6.1509	1.62%
2016-09-01	12.36	12.34	12.36	12.28	12.46	597,674	7,390,196	12.365	6.135	6.125	6.135	6.095	6.184	1,204,160	6.1372	0.16%
2016-08-31	12.34	12.30	12.38	12.26	12.58	1,241,500	15,332,807	12.350	6.125	6.105	6.145	6.085	6.244	2,501,305	6.1299	-1.91%
2016-08-30	12.58	12.48	12.56	12.12	12.60	2,294,500	28,565,401	12.450	6.244	6.194	6.234	6.016	6.254	4,622,831	6.1792	2.28%
2016-08-29	12.30	12.30	12.36	11.30	13.20	2,108,500	25,546,545	12.116	6.105	6.105	6.135	5.609	6.552	4,248,088	6.0137	8.85%
2016-08-26	11.30	11.26	11.30	10.72	11.50	2,623,000	28,610,760	10.908	5.609	5.589	5.609	5.321	5.708	5,284,674	5.4139	4.82%
2016-08-25	10.78	10.76	10.78	10.74	11.02	1,598,500	17,419,165	10.897	5.351	5.341	5.351	5.331	5.470	3,220,569	5.4087	-3.23%
2016-08-24	11.14	11.12	11.14	10.98	11.30	788,000	8,738,505	11.089	5.529	5.519	5.529	5.450	5.609	1,587,619	5.5042	-1.42%
2016-08-23	11.30	11.32	11.38	11.30	11.62	1,794,500	20,528,980	11.440	5.609	5.619	5.648	5.609	5.767	3,615,459	5.6781	-3.75%
2016-08-22	11.74	11.70	11.74	11.66	12.06	613,000	7,207,550	11.758	5.827	5.807	5.827	5.787	5.986	1,235,038	5.8359	-2.17%
2016-08-19	12.00	11.92	12.00	11.90	12.20	1,859,500	22,321,810	12.004	5.956	5.916	5.956	5.906	6.055	3,746,417	5.9582	-0.17%
2016-08-18	12.02	12.00	12.02	11.92	12.14	834,500	10,011,620	11.997	5.966	5.956	5.966	5.916	6.026	1,681,304	5.9547	-0.66%
2016-08-17	12.10	12.04	12.10	11.88	12.16	1,681,500	20,162,591	11.991	6.006	5.976	6.006	5.897	6.036	3,387,793	5.9515	1.00%
2016-08-16	11.98	11.96	11.98	11.82	12.06	3,325,500	39,772,490	11.960	5.946	5.936	5.946	5.867	5.986	6,700,032	5.9362	-0.83%
2016-08-15	12.08	12.00	12.10	11.80	13.18	5,946,000	73,578,524	12.374	5.996	5.956	6.006	5.857	6.542	11,979,670	6.1419	-7.36%
2016-08-12	13.04	13.02	13.04	13.02	13.32	1,071,500	14,263,865	13.312	6.472	6.462	6.472	6.462	6.611	2,158,799	6.6073	-2.98%
2016-08-11	13.44	13.34	13.46	13.20	13.52	983,000	13,135,240	13.362	6.671	6.621	6.681	6.552	6.711	1,980,494	6.6323	-0.44%
2016-08-10	13.50	13.50	13.52	13.22	13.70	856,115	11,545,998	13.487	6.701	6.701	6.711	6.562	6.800	1,724,853	6.6939	-1.89%
2016-08-09	13.76	13.76	13.78	13.56	13.78	340,500	4,651,850	13.662	6.830	6.830	6.840	6.730	6.840	686,020	6.7809	0.44%
2016-08-08	13.70	13.64	13.70	13.60	13.70	278,000	3,791,360	13.638	6.800	6.770	6.800	6.750	6.800	560,099	6.7691	0.74%
2016-08-05	13.60	13.54	13.60	13.22	13.60	753,500	10,124,980	13.437	6.750	6.720	6.750	6.562	6.750	1,518,110	6.6695	1.95%
2016-08-04	13.34	13.32	13.34	13.16	13.46	726,500	9,632,797	13.259	6.621	6.611	6.621	6.532	6.681	1,463,712	6.5811	1.68%
2016-08-03	13.12	13.12	13.14	13.12	13.22	1,134,320	14,893,630	13.130	6.512	6.512	6.522	6.512	6.562	2,285,365	6.5170	0.00%
2016-08-01	13.12	13.10	13.12	13.08	13.44	945,500	12,559,655	13.284	6.512	6.502	6.512	6.492	6.671	1,904,941	6.5932	-1.20%
2016-07-29	13.28	13.20	13.28	13.20	13.38	123,500	1,639,535	13.276	6.591	6.552	6.591	6.552	6.641	248,821	6.5892	0.15%
2016-07-28	13.26	13.24	13.26	13.10	13.48	977,674	12,944,196	13.240	6.581	6.572	6.581	6.502	6.691	1,969,763	6.5714	0.00%
2016-07-27	13.26	13.22	13.26	12.98	13.30	1,528,000	20,083,025	13.143	6.581	6.562	6.581	6.443	6.601	3,078,529	6.5236	0.91%
2016-07-26	13.14	13.08	13.16	13.02	13.46	235,500	3,102,540	13.174	6.522	6.492	6.532	6.462	6.681	474,472	6.5389	0.46%
2016-07-25	13.08	13.00	13.06	12.98	13.20	2,445,000	32,018,945	13.096	6.492	6.452	6.482	6.443	6.552	4,926,050	6.4999	-2.10%
2016-07-22	13.36	13.32	13.36	13.26	13.48	313,500	4,168,755	13.297	6.631	6.611	6.631	6.581	6.691	631,622	6.6001	-0.15%
2016-07-21	13.38	13.36	13.38	13.38	13.50	196,670	2,636,400	13.405	6.641	6.631	6.641	6.641	6.701	396,240	6.6535	-0.89%
2016-07-20	13.50	13.48	13.50	13.28	13.86	1,544,500	20,666,070	13.380	6.701	6.691	6.701	6.591	6.879	3,111,773	6.6413	0.75%
2016-07-19	13.40	13.38	13.40	13.36	13.68	2,192,500	29,390,460	13.405	6.651	6.641	6.651	6.631	6.790	4,417,327	6.6534	-1.18%
2016-07-18	13.56	13.54	13.56	13.50	13.58	163,500	2,212,370	13.531	6.730	6.720	6.730	6.701	6.740	329,411	6.7161	0.00%
2016-07-15	13.56	13.52	13.56	13.50	13.60	3,246,500	43,993,410	13.551	6.730	6.711	6.730	6.701	6.750	6,540,867	6.7259	-0.15%
2016-07-14	13.58	13.56	13.58	13.48	13.60	1,346,300	18,219,676	13.533	6.740	6.730	6.740	6.691	6.750	2,712,450	6.7171	0.30%
2016-07-13	13.54	13.52	13.54	13.50	13.74	1,681,510	22,767,894	13.540	6.720	6.711	6.720	6.701	6.820	3,387,813	6.7205	-1.17%
2016-07-12	13.70	13.66	13.70	13.62	13.78	144,500	1,978,160	13.690	6.800	6.780	6.800	6.760	6.840	291,131	6.7948	-0.87%
2016-07-11	13.82	13.80	13.86	13.70	13.86	431,500	5,946,500	13.781	6.859	6.850	6.879	6.800	6.879	869,362	6.8401	1.02%
2016-07-08	13.68	13.68	13.76	13.62	13.88	112,262	1,542,067	13.736	6.790	6.790	6.830	6.760	6.889	226,179	6.8179	-0.44%
2016-07-07	13.74	13.72	13.74	13.72	13.90	514,500	7,091,236	13.783	6.820	6.810	6.820	6.810	6.899	1,036,586	6.8410	0.88%
2016-07-06	13.62	13.56	13.62	13.54	13.90	1,396,000	19,075,950	13.665	6.760	6.730	6.760	6.720	6.899	2,812,583	6.7824	0.15%
2016-07-05	13.60	13.58	13.60	13.54	13.92	1,089,000	14,928,900	13.709	6.750	6.740	6.750	6.720	6.909	2,194,057	6.8042	-1.31%
2016-07-04	13.78	13.64	13.78	13.62	14.00	358,000	4,937,380	13.792	6.840	6.770	6.840	6.760	6.949	721,278	6.8453	0.44%
2016-06-30	13.72	13.68	13.70	13.70	14.00	1,022,956	14,178,206	13.860	6.810	6.790	6.800	6.800	6.949	2,060,995	6.8793	-0.87%
2016-06-29	13.84	13.82	13.94	13.70	14.10	873,500	11,978,088	13.713	6.869	6.859	6.919	6.800	6.998	1,759,879	6.8062	1.91%
2016-06-28	13.58	13.56	13.58	13.48	13.78	269,500	3,646,213	13.530	6.740	6.730	6.740	6.691	6.840	542,974	6.7153	-0.73%
2016-06-27	13.68	13.66	13.68	13.40	13.80	591,390	8,049,192	13.611	6.790	6.780	6.790	6.651	6.850	1,191,500	6.7555	-0.73%
2016-06-24	13.78	13.78	13.80	13.62	13.92	419,500	5,777,892	13.773	6.840	6.840	6.850	6.760	6.909	845,185	6.8362	0.15%
2016-06-23	13.76	13.76	13.78	13.68	14.00	1,224,000	16,883,570	13.794	6.830	6.830	6.840	6.790	6.949	2,466,047	6.8464	0.58%
2016-06-22	13.68	13.66	13.68	13.52	14.10	1,259,000	17,335,220	13.769	6.790	6.780	6.790	6.711	6.998	2,536,563	6.8341	-0.87%
2016-06-21	13.80	13.80	13.82	13.02	14.02	2,855,503	38,534,184	13.495	6.850	6.850	6.859	6.462	6.959	5,753,108	6.6980	4.55%
2016-06-20	13.20	13.20	13.22	12.44	15.02	5,742,558	74,431,069	12.961	6.552	6.552	6.562	6.174	7.455	11,569,786	6.4332	-15.06%
2016-06-17	15.54	15.48	15.62	15.48	18.00	1,718,377	28,175,291	16.396	7.713	7.683	7.753	7.683	8.934	3,462,090	8.1382	-16.45%
2016-06-16	18.60	18.52	18.60	18.50	19.18	53,698	1,006,392	18.742	9.232	9.192	9.232	9.182	9.520	108,188	9.3023	-3.02%
2016-06-15	19.18	18.82	19.18	-	-	0	0	-	9.520	9.341	9.520	-	-	0	-	0.00%
2016-06-14	19.18	19.18	19.20	18.86	19.26	1,072,302	20,507,628	19.125	9.520	9.520	9.530	9.361	9.560	2,160,414	9.4925	-0.21%
2016-06-13	19.22	19.22	19.24	19.10	19.30	1,104,625	21,294,717	19.278	9.540	9.540	9.550	9.480	9.579	2,225,537	9.5684	-0.72%
2016-06-10	19.36	19.34	19.36	19.00	19.50	662,892	12,784,494	19.286	9.609	9.599	9.609	9.430	9.679	1,335,558	9.5724	1.89%
2016-06-08	19.00	18.90	19.00	18.82	19.04	1,034,558	19,677,814	19.021	9.430	9.381	9.430	9.341	9.450	2,084,370	9.4407	0.42%
2016-06-07	18.92	18.88	18.92	18.80	18.96	253,192	4,781,624	18.885	9.391	9.371	9.391	9.331	9.411	510,117	9.3736	0.64%
2016-06-06	18.80	18.80	18.84	18.80	18.84	47,000	883,850	18.805	9.331	9.331	9.351	9.331	9.351	94,693	9.3338	-1.05%
2016-06-03	19.00	18.98	19.00	18.94	19.16	210,000	3,996,435	19.031	9.430	9.421	9.430	9.401	9.510	423,096	9.4457	-0.31%
2016-06-02	19.06	19.04	19.10	18.84	19.30	522,314	9,956,994	19.063	9.460	9.450	9.480	9.351	9.579	1,052,329	9.4619	0.85%
2016-06-01	18.90	18.80	18.90	18.80	18.90	7,000	132,010	18.859	9.381	9.331	9.381	9.331	9.381	14,103	9.3603	1.89%
2016-05-31	19.10	18.96	19.10	18.86	19.10	841,000	15,971,015	18.991	9.207	9.140	9.207	9.091	9.207	1,744,638	9.1543	-0.83%
2016-05-30	19.26	19.24	19.26	19.08	19.30	390,400	7,506,854	19.229	9.284	9.275	9.284	9.197	9.304	809,877	9.2691	-0.21%
2016-05-27	19.30	19.26	19.30	19.08	19.40	396,000	7,639,295	19.291	9.304	9.284	9.304	9.197	9.352	821,494	9.2993	-0.10%
2016-05-26	19.32	19.30	19.32	19.24	19.56	478,610	9,248,820	19.324	9.313	9.304	9.313	9.275	9.429	992,867	9.3153	-0.10%
2016-05-25	19.34	19.32	19.34	19.34	19.50	1,078,500	21,026,510	19.496	9.323	9.313	9.323	9.323	9.400	2,237,327	9.3980	-0.82%
2016-05-24	19.50	19.48	19.50	19.38	19.56	2,692,500	52,549,300	19.517	9.400	9.390	9.400	9.342	9.429	5,585,539	9.4081	-0.10%
2016-05-23	19.52	19.50	19.52	19.38	19.56	169,824	3,309,637	19.489	9.410	9.400	9.410	9.342	9.429	352,297	9.3945	-0.10%
2016-05-20	19.54	19.48	19.54	19.48	19.56	1,155,000	22,457,750	19.444	9.419	9.390	9.419	9.390	9.429	2,396,025	9.3729	0.72%
2016-05-19	19.40	19.38	19.40	19.38	19.50	3,880,001	75,382,389	19.428	9.352	9.342	9.352	9.342	9.400	8,048,987	9.3655	0.00%
2016-05-18	19.40	19.32	19.40	19.20	19.40	120,645	2,335,664	19.360	9.352	9.313	9.352	9.255	9.352	250,276	9.3324	0.21%
2016-05-17	19.36	19.34	19.36	19.06	19.50	96,000	1,861,940	19.395	9.332	9.323	9.332	9.188	9.400	199,150	9.3494	1.04%
2016-05-16	19.16	19.14	19.16	19.16	19.40	68,966	1,328,047	19.257	9.236	9.226	9.236	9.236	9.352	143,069	9.2826	-1.64%
2016-05-13	19.48	19.46	19.48	19.44	19.60	106,000	2,067,470	19.504	9.390	9.381	9.390	9.371	9.448	219,895	9.4021	-0.20%
2016-05-12	19.52	19.40	19.52	19.40	19.60	4,000	78,120	19.530	9.410	9.352	9.410	9.352	9.448	8,298	9.4144	0.10%
2016-05-11	19.50	19.50	19.52	19.34	19.80	717,000	13,978,620	19.496	9.400	9.400	9.410	9.323	9.545	1,487,403	9.3980	-0.51%
2016-05-10	19.60	19.58	19.60	19.40	19.70	1,162,500	22,651,863	19.485	9.448	9.439	9.448	9.352	9.496	2,411,584	9.3929	0.72%
2016-05-09	19.46	19.40	19.46	19.40	19.50	158,500	3,083,770	19.456	9.381	9.352	9.381	9.352	9.400	328,805	9.3787	-0.41%
2016-05-06	19.54	19.50	19.54	19.40	19.58	433,218	8,454,254	19.515	9.419	9.400	9.419	9.352	9.439	898,702	9.4072	0.00%
2016-05-05	19.54	19.54	19.56	19.52	19.58	1,316,500	25,702,990	19.524	9.419	9.419	9.429	9.410	9.439	2,731,054	9.4114	0.62%
2016-05-04	19.42	19.34	19.42	19.18	19.58	154,058	3,005,832	19.511	9.361	9.323	9.361	9.246	9.439	319,590	9.4053	-0.51%
2016-05-03	19.52	19.50	19.52	19.50	19.60	401,764	7,838,079	19.509	9.410	9.400	9.410	9.400	9.448	833,452	9.4044	-0.41%
2016-04-29	19.60	19.52	19.60	19.42	19.60	376,000	7,334,435	19.506	9.448	9.410	9.448	9.361	9.448	780,005	9.4031	0.51%
2016-04-28	19.50	19.48	19.50	19.38	19.60	1,929,000	37,250,158	19.311	9.400	9.390	9.400	9.342	9.448	4,001,673	9.3086	0.62%
2016-04-27	19.38	19.36	19.38	19.02	19.40	214,333	4,153,356	19.378	9.342	9.332	9.342	9.169	9.352	444,630	9.3412	-0.10%
2016-04-26	19.40	19.28	19.40	19.28	19.50	1,380,000	26,761,180	19.392	9.352	9.294	9.352	9.294	9.400	2,862,783	9.3480	1.46%
2016-04-25	19.12	19.00	19.12	18.98	19.40	230,100	4,394,140	19.097	9.217	9.159	9.217	9.149	9.352	477,338	9.2055	1.70%
2016-04-22	18.80	18.76	18.80	18.60	19.34	592,590	11,084,759	18.706	9.063	9.043	9.063	8.966	9.323	1,229,317	9.0170	2.29%
2016-04-21	18.38	18.28	18.38	18.18	18.70	204,000	3,775,906	18.509	8.860	8.812	8.860	8.764	9.014	423,194	8.9224	-0.76%
2016-04-20	18.52	18.50	18.52	18.42	18.62	90,500	1,677,300	18.534	8.928	8.918	8.928	8.879	8.976	187,741	8.9341	-0.11%
2016-04-19	18.54	18.50	18.54	18.44	18.90	321,500	5,950,200	18.508	8.937	8.918	8.937	8.889	9.111	666,946	8.9216	0.54%
2016-04-18	18.44	18.42	18.44	18.34	18.44	549,058	10,085,829	18.369	8.889	8.879	8.889	8.841	8.889	1,139,010	8.8549	0.33%
2016-04-15	18.38	18.32	18.38	18.22	18.40	445,058	8,168,035	18.353	8.860	8.831	8.860	8.783	8.870	923,264	8.8469	-0.11%
2016-04-14	18.40	18.38	18.40	18.28	18.40	364,500	6,676,065	18.316	8.870	8.860	8.870	8.812	8.870	756,148	8.8290	1.10%
2016-04-13	18.20	18.14	18.20	18.18	18.28	19,350	352,087	18.196	8.773	8.744	8.773	8.764	8.812	40,141	8.7712	0.33%
2016-04-12	18.14	18.14	18.16	18.14	18.28	41,500	756,760	18.235	8.744	8.744	8.754	8.744	8.812	86,091	8.7902	-0.77%
2016-04-11	18.28	18.20	18.28	18.24	18.40	11,500	210,060	18.266	8.812	8.773	8.812	8.793	8.870	23,857	8.8051	0.55%
2016-04-08	18.18	18.16	18.18	18.10	18.26	510,000	9,268,000	18.173	8.764	8.754	8.764	8.725	8.802	1,057,985	8.7600	-1.20%
2016-04-07	18.40	18.32	18.40	18.10	18.60	307,028	5,624,744	18.320	8.870	8.831	8.870	8.725	8.966	636,924	8.8311	1.43%
2016-04-06	18.14	18.20	18.28	18.12	18.42	279,500	5,091,665	18.217	8.744	8.773	8.812	8.735	8.879	579,817	8.7815	-0.44%
2016-04-05	18.22	18.20	18.22	18.10	18.56	224,500	4,088,980	18.214	8.783	8.773	8.783	8.725	8.947	465,721	8.7799	-1.94%
2016-04-01	18.58	18.16	18.58	18.10	18.58	734,000	13,325,855	18.155	8.956	8.754	8.956	8.725	8.956	1,522,669	8.7516	1.86%
2016-03-31	18.24	18.16	18.32	18.16	18.60	642,000	11,749,149	18.301	8.793	8.754	8.831	8.754	8.966	1,331,817	8.8219	0.00%
2016-03-30	18.24	18.22	18.26	18.12	18.26	1,787,935	32,501,527	18.178	8.793	8.783	8.802	8.735	8.802	3,709,037	8.7628	0.88%
2016-03-29	18.08	18.06	18.08	18.00	18.46	895,476	16,198,634	18.089	8.715	8.706	8.715	8.677	8.899	1,857,648	8.7200	-0.11%
2016-03-24	18.10	18.06	18.10	18.00	19.48	989,000	18,331,621	18.536	8.725	8.706	8.725	8.677	9.390	2,051,661	8.9350	-7.75%
2016-03-23	19.62	19.58	19.64	19.16	19.84	510,500	9,970,100	19.530	9.458	9.439	9.467	9.236	9.564	1,059,022	9.4144	-0.10%
2016-03-22	19.64	19.54	19.64	19.42	20.00	262,500	5,184,070	19.749	9.467	9.419	9.467	9.361	9.641	544,551	9.5199	-1.21%
2016-03-21	19.88	19.80	19.88	19.70	19.98	417,500	8,215,583	19.678	9.583	9.545	9.583	9.496	9.631	866,096	9.4858	1.33%
2016-03-18	19.62	19.52	19.64	19.42	19.74	901,315	17,662,399	19.596	9.458	9.410	9.467	9.361	9.516	1,869,761	9.4463	0.00%
2016-03-17	19.62	19.58	19.62	19.62	19.70	67,000	1,316,700	19.652	9.458	9.439	9.458	9.458	9.496	138,990	9.4733	-0.20%
2016-03-16	19.66	19.66	19.74	19.22	19.76	140,000	2,747,480	19.625	9.477	9.477	9.516	9.265	9.525	290,427	9.4601	-0.61%
2016-03-15	19.78	19.72	19.78	19.58	19.90	138,000	2,727,210	19.762	9.535	9.506	9.535	9.439	9.593	286,278	9.5264	0.41%
2016-03-14	19.70	19.64	19.70	19.50	20.00	376,000	7,419,890	19.734	9.496	9.467	9.496	9.400	9.641	780,005	9.5126	0.20%
2016-03-11	19.66	19.56	19.70	19.50	19.70	127,000	2,494,400	19.641	9.477	9.429	9.496	9.400	9.496	263,459	9.4679	1.24%
2016-03-10	19.42	19.40	19.42	19.40	19.80	24,500	476,595	19.453	9.361	9.352	9.361	9.352	9.545	50,825	9.3772	-0.92%
2016-03-09	19.60	19.54	19.60	19.50	19.64	38,000	743,990	19.579	9.448	9.419	9.448	9.400	9.467	78,830	9.4379	-0.20%
2016-03-08	19.64	19.62	19.72	19.24	20.00	66,558	1,311,187	19.700	9.467	9.458	9.506	9.275	9.641	138,073	9.4963	-0.81%
2016-03-07	19.80	19.78	19.80	19.72	19.80	38,500	760,930	19.764	9.545	9.535	9.545	9.506	9.545	79,868	9.5274	0.61%
2016-03-04	19.68	19.66	19.72	19.66	20.00	240,590	4,759,242	19.782	9.487	9.477	9.506	9.477	9.641	499,099	9.5357	-1.60%
2016-03-03	20.00	19.96	20.00	19.60	20.00	299,500	5,941,845	19.839	9.641	9.622	9.641	9.448	9.641	621,307	9.5635	2.25%
2016-03-02	19.56	19.44	19.60	19.30	19.90	824,000	16,146,860	19.596	9.429	9.371	9.448	9.304	9.593	1,709,372	9.4461	2.73%
2016-03-01	19.04	19.02	19.04	18.94	19.14	419,000	7,982,810	19.052	9.178	9.169	9.178	9.130	9.226	869,207	9.1840	-0.52%
2016-02-29	19.14	19.06	19.14	19.00	19.58	468,500	9,013,235	19.238	9.226	9.188	9.226	9.159	9.439	971,894	9.2739	-0.52%
2016-02-26	19.24	19.22	19.28	18.84	19.28	344,500	6,609,290	19.185	9.275	9.265	9.294	9.082	9.294	714,659	9.2482	0.84%
2016-02-25	19.08	18.98	19.08	19.06	19.08	107,500	2,058,531	19.149	9.197	9.149	9.197	9.188	9.197	223,007	9.2308	-0.52%
2016-02-24	19.18	19.16	19.18	19.14	19.20	49,000	938,900	19.161	9.246	9.236	9.246	9.226	9.255	101,650	9.2366	0.21%
2016-02-23	19.14	19.08	19.14	19.04	19.14	951,500	18,087,246	19.009	9.226	9.197	9.226	9.178	9.226	1,973,868	9.1633	0.31%
2016-02-22	19.08	19.00	19.08	18.96	19.10	530,000	10,072,824	19.005	9.197	9.159	9.197	9.140	9.207	1,099,475	9.1615	0.53%
2016-02-19	18.98	18.96	18.98	18.86	19.00	492,742	9,317,324	18.909	9.149	9.140	9.149	9.091	9.159	1,022,184	9.1151	1.17%
2016-02-18	18.76	18.66	18.76	18.62	19.50	697,333	13,221,417	18.960	9.043	8.995	9.043	8.976	9.400	1,446,604	9.1396	-2.29%
2016-02-17	19.20	19.20	19.22	19.20	19.56	308,500	5,935,405	19.240	9.255	9.255	9.265	9.255	9.429	639,977	9.2744	-0.93%
2016-02-16	19.38	19.36	19.42	19.32	19.60	267,500	5,190,480	19.404	9.342	9.332	9.361	9.313	9.448	554,924	9.3535	-0.72%
2016-02-15	19.52	19.50	19.52	19.50	19.58	702,000	13,714,845	19.537	9.410	9.400	9.410	9.400	9.439	1,456,285	9.4177	0.51%
2016-02-12	19.42	19.36	19.42	18.86	19.42	258,000	4,960,805	19.228	9.361	9.332	9.361	9.091	9.361	535,216	9.2688	2.53%
2016-02-11	18.94	18.88	18.96	18.72	19.40	353,200	6,689,830	18.941	9.130	9.101	9.140	9.024	9.352	732,707	9.1303	-2.37%
2016-02-05	19.40	19.30	19.40	19.04	19.58	335,847	6,520,438	19.415	9.352	9.304	9.352	9.178	9.439	696,708	9.3589	-0.61%
2016-02-04	19.52	19.46	19.52	19.16	19.60	787,000	15,293,235	19.432	9.410	9.381	9.410	9.236	9.448	1,632,616	9.3673	2.09%
2016-02-03	19.12	19.08	19.12	18.00	19.40	449,400	8,489,298	18.890	9.217	9.197	9.217	8.677	9.352	932,272	9.1060	1.59%
2016-02-02	18.82	18.80	18.82	18.70	18.86	358,000	6,726,210	18.788	9.072	9.063	9.072	9.014	9.091	742,664	9.0569	0.64%
2016-02-01	18.70	18.68	18.70	18.60	18.84	74,000	1,382,445	18.682	9.014	9.005	9.014	8.966	9.082	153,512	9.0055	0.21%
2016-01-29	18.66	18.60	18.66	17.90	18.66	581,500	10,643,505	18.304	8.995	8.966	8.995	8.629	8.995	1,206,311	8.8232	1.30%
2016-01-28	18.42	18.38	18.42	18.32	18.48	1,271,500	23,403,250	18.406	8.879	8.860	8.879	8.831	8.908	2,637,702	8.8726	0.55%
2016-01-27	18.32	18.24	18.32	18.24	18.46	195,500	3,576,520	18.294	8.831	8.793	8.831	8.793	8.899	405,561	8.8187	0.22%
2016-01-26	18.28	18.26	18.34	18.12	18.48	316,500	5,770,511	18.232	8.812	8.802	8.841	8.735	8.908	656,573	8.7888	0.22%
2016-01-25	18.24	18.24	18.26	18.02	18.40	394,000	7,106,508	18.037	8.793	8.793	8.802	8.687	8.870	817,345	8.6946	1.90%
2016-01-22	17.90	17.88	17.90	17.80	18.14	1,496,500	26,821,528	17.923	8.629	8.619	8.629	8.580	8.744	3,104,460	8.6397	-0.44%
2016-01-21	17.98	17.94	17.98	17.52	18.28	157,000	2,820,770	17.967	8.667	8.648	8.667	8.445	8.812	325,693	8.6608	-1.86%
2016-01-20	18.32	18.32	18.34	18.00	18.36	461,003	8,430,468	18.287	8.831	8.831	8.841	8.677	8.850	956,342	8.8153	1.55%
2016-01-19	18.04	18.02	18.04	17.70	18.18	608,000	10,938,640	17.991	8.696	8.687	8.696	8.532	8.764	1,261,284	8.6726	0.78%
2016-01-18	17.90	17.88	17.90	17.38	18.00	579,000	10,239,995	17.686	8.629	8.619	8.629	8.378	8.677	1,201,124	8.5253	-4.69%
2016-01-15	18.78	18.76	18.78	18.60	18.96	515,000	9,698,130	18.831	9.053	9.043	9.053	8.966	9.140	1,068,358	9.0776	-0.42%
2016-01-14	18.86	18.86	18.92	18.80	19.18	3,175,539	60,001,472	18.895	9.091	9.091	9.120	9.063	9.246	6,587,594	9.1083	-1.57%
2016-01-13	19.16	19.16	19.18	18.80	19.20	172,500	3,287,960	19.061	9.236	9.236	9.246	9.063	9.255	357,848	9.1881	0.74%
2016-01-12	19.02	19.00	19.02	18.84	19.12	1,480,000	28,077,538	18.971	9.169	9.159	9.169	9.082	9.217	3,070,231	9.1451	0.53%
2016-01-11	18.92	18.90	18.92	18.70	19.00	358,000	6,768,790	18.907	9.120	9.111	9.120	9.014	9.159	742,664	9.1142	0.00%
2016-01-08	18.92	18.90	18.92	18.84	19.02	2,837,500	53,196,307	18.748	9.120	9.111	9.120	9.082	9.169	5,886,339	9.0372	0.85%
2016-01-07	18.76	18.64	18.76	18.50	19.02	2,702,000	50,521,090	18.698	9.043	8.985	9.043	8.918	9.169	5,605,247	9.0132	-1.26%
2016-01-06	19.00	19.00	19.02	18.96	19.30	1,612,400	30,640,501	19.003	9.159	9.159	9.169	9.140	9.304	3,344,893	9.1604	0.00%
2016-01-05	19.00	19.00	19.02	19.00	19.14	401,558	7,673,465	19.109	9.159	9.159	9.169	9.159	9.226	833,024	9.2116	-1.04%
2016-01-04	19.20	19.20	19.26	19.12	19.48	174,000	3,357,020	19.293	9.255	9.255	9.284	9.217	9.390	360,960	9.3003	-0.52%
2015-12-31	19.30	19.22	19.38	19.12	19.42	76,000	1,462,580	19.244	9.304	9.265	9.342	9.217	9.361	157,661	9.2768	0.84%
2015-12-30	19.14	19.06	19.20	19.08	19.44	44,000	843,255	19.165	9.226	9.188	9.255	9.197	9.371	91,277	9.2384	-0.73%
2015-12-29	19.28	19.14	19.30	19.18	19.30	86,501	1,644,568	19.012	9.294	9.226	9.304	9.246	9.304	179,445	9.1648	1.47%
2015-12-28	19.00	18.94	19.00	18.98	19.50	291,000	5,527,110	18.994	9.159	9.130	9.159	9.149	9.400	603,674	9.1558	-0.73%
2015-12-24	19.14	19.02	19.14	18.92	19.32	285,500	5,428,660	19.015	9.226	9.169	9.226	9.120	9.313	592,264	9.1659	1.16%
2015-12-23	18.92	18.92	18.94	18.60	19.20	1,158,000	21,567,590	18.625	9.120	9.120	9.130	8.966	9.255	2,402,249	8.9781	2.16%
2015-12-22	18.52	18.50	18.52	18.50	18.60	47,500	880,420	18.535	8.928	8.918	8.928	8.918	8.966	98,538	8.9348	-1.28%
2015-12-21	18.76	18.62	18.76	18.66	19.00	128,444	2,400,770	18.691	9.043	8.976	9.043	8.995	9.159	266,455	9.0101	1.96%
2015-12-18	18.40	18.38	18.40	18.20	18.72	437,378	8,053,028	18.412	8.870	8.860	8.870	8.773	9.024	907,332	8.8755	-1.50%
2015-12-17	18.68	18.68	18.70	18.64	19.18	540,500	10,217,107	18.903	9.005	9.005	9.014	8.985	9.246	1,121,257	9.1122	-1.68%
2015-12-16	19.00	19.00	19.02	18.92	20.20	414,500	7,960,750	19.206	9.159	9.159	9.169	9.120	9.737	859,872	9.2581	1.06%
2015-12-15	18.80	18.80	18.82	18.80	19.16	178,500	3,383,350	18.954	9.063	9.063	9.072	9.063	9.236	370,295	9.1369	-1.26%
2015-12-14	19.04	19.00	19.04	18.96	19.24	134,853	2,569,929	19.057	9.178	9.159	9.178	9.140	9.275	279,750	9.1865	-1.75%
2015-12-11	19.38	19.38	19.44	19.38	19.82	18,000	351,870	19.548	9.342	9.342	9.371	9.342	9.554	37,341	9.4232	-2.12%
2015-12-10	19.80	19.78	19.86	19.70	19.92	1,298,500	25,708,665	19.799	9.545	9.535	9.573	9.496	9.602	2,693,713	9.5440	-0.50%
2015-12-09	19.90	19.76	19.90	19.78	19.90	302,000	5,993,817	19.847	9.593	9.525	9.593	9.535	9.593	626,493	9.5673	0.00%
2015-12-08	19.90	19.88	19.90	19.66	20.00	398,398	7,901,312	19.833	9.593	9.583	9.593	9.477	9.641	826,469	9.5603	2.16%
2015-12-07	19.48	19.44	19.48	19.42	19.50	22,500	437,990	19.466	9.390	9.371	9.390	9.361	9.400	46,676	9.3837	0.52%
2015-12-04	19.38	19.36	19.38	19.36	19.50	170,486	3,305,033	19.386	9.342	9.332	9.342	9.332	9.400	353,670	9.3450	-0.10%
2015-12-03	19.40	19.30	19.40	19.28	19.98	38,000	741,020	19.501	9.352	9.304	9.352	9.294	9.631	78,830	9.4002	0.83%
2015-12-02	19.24	19.16	19.24	19.14	19.26	425,500	8,155,375	19.167	9.275	9.236	9.275	9.226	9.284	882,692	9.2392	1.26%
2015-12-01	19.00	19.00	19.12	19.00	19.24	34,500	660,780	19.153	9.159	9.159	9.217	9.159	9.275	71,570	9.2327	-0.63%
2015-11-30	19.12	19.12	19.14	18.82	19.18	497,500	9,503,900	19.103	9.217	9.217	9.226	9.072	9.246	1,032,054	9.2087	-2.05%
2015-11-27	19.52	19.50	19.52	19.46	19.60	137,300	2,677,240	19.499	9.410	9.400	9.410	9.381	9.448	284,826	9.3996	-0.10%
2015-11-26	19.54	19.36	19.54	19.08	19.78	223,694	4,329,702	19.355	9.419	9.332	9.419	9.197	9.535	464,049	9.3303	0.10%
2015-11-25	19.52	19.50	19.52	19.46	19.60	229,000	4,465,531	19.500	9.410	9.400	9.410	9.381	9.448	475,056	9.4000	-0.31%
2015-11-24	19.58	19.58	19.70	19.40	19.74	391,000	7,631,500	19.518	9.439	9.439	9.496	9.352	9.516	811,122	9.4086	0.31%
2015-11-23	19.52	19.50	19.56	18.96	19.66	125,500	2,445,685	19.488	9.410	9.400	9.429	9.140	9.477	260,347	9.3939	-0.81%
2015-11-20	19.68	19.68	19.72	19.56	19.80	237,500	4,674,005	19.680	9.487	9.487	9.506	9.429	9.545	492,689	9.4867	-0.20%
2015-11-19	19.72	19.66	19.68	19.16	19.80	201,500	3,968,735	19.696	9.506	9.477	9.487	9.236	9.545	418,008	9.4944	2.92%
2015-11-18	19.16	19.16	19.18	19.16	19.48	78,928	1,518,283	19.236	9.236	9.236	9.246	9.236	9.390	163,735	9.2728	-0.31%
2015-11-17	19.22	19.20	19.22	19.08	19.60	76,500	1,474,590	19.276	9.265	9.255	9.265	9.197	9.448	158,698	9.2918	-0.41%
2015-11-16	19.30	19.30	19.32	19.30	19.50	71,571	1,386,537	19.373	9.304	9.304	9.313	9.304	9.400	148,473	9.3387	-1.93%
2015-11-13	19.68	19.66	19.68	19.60	19.76	72,000	1,416,215	19.670	9.487	9.477	9.487	9.448	9.525	149,363	9.4817	-0.61%
2015-11-12	19.80	19.70	19.80	19.70	19.86	770,000	15,231,637	19.781	9.545	9.496	9.545	9.496	9.573	1,597,350	9.5356	0.00%
2015-11-11	19.80	19.74	19.80	19.74	19.82	2,500	49,420	19.768	9.545	9.516	9.545	9.516	9.554	5,186	9.5291	0.10%
2015-11-10	19.78	19.72	19.74	19.58	19.78	218,778	4,304,938	19.677	9.535	9.506	9.516	9.439	9.535	453,851	9.4854	0.00%
2015-11-09	19.78	19.76	19.78	19.42	19.80	805,000	15,738,130	19.550	9.535	9.525	9.535	9.361	9.545	1,669,957	9.4243	1.54%
2015-11-06	19.48	19.48	19.50	19.10	19.62	459,500	8,896,710	19.362	9.390	9.390	9.400	9.207	9.458	953,224	9.3333	2.20%
2015-11-05	19.06	19.04	19.16	19.00	19.14	984,500	18,936,942	19.235	9.188	9.178	9.236	9.159	9.226	2,042,326	9.2722	-0.94%
2015-11-04	19.24	19.24	19.30	19.08	19.48	127,616	2,461,121	19.285	9.275	9.275	9.304	9.197	9.390	264,737	9.2965	-0.21%
2015-11-03	19.28	19.20	19.32	18.90	19.44	796,500	15,203,710	19.088	9.294	9.255	9.313	9.111	9.371	1,652,324	9.2014	1.15%
2015-11-02	19.06	19.00	19.06	18.82	19.18	249,746	4,755,433	19.041	9.188	9.159	9.188	9.072	9.246	518,093	9.1787	-0.63%
2015-10-30	19.18	19.12	19.18	19.00	19.20	777,000	14,889,414	19.163	9.246	9.217	9.246	9.159	9.255	1,611,871	9.2373	0.10%
2015-10-29	19.16	19.10	19.18	19.08	19.36	499,500	9,557,493	19.134	9.236	9.207	9.246	9.197	9.332	1,036,203	9.2236	0.21%
2015-10-28	19.12	19.10	19.14	18.86	19.18	683,500	13,000,330	19.020	9.217	9.207	9.226	9.091	9.246	1,417,908	9.1687	0.63%
2015-10-27	19.00	18.92	19.00	18.82	19.00	85,500	1,617,400	18.917	9.159	9.120	9.159	9.072	9.159	177,368	9.1189	0.11%
2015-10-26	18.98	18.98	19.00	18.58	19.14	661,000	12,487,634	18.892	9.149	9.149	9.159	8.956	9.226	1,371,232	9.1069	2.04%
2015-10-23	18.60	18.60	18.62	18.54	19.00	300,500	5,592,225	18.610	8.966	8.966	8.976	8.937	9.159	623,381	8.9708	-1.80%
2015-10-22	18.94	18.94	18.96	18.56	19.18	385,000	7,221,820	18.758	9.130	9.130	9.140	8.947	9.246	798,675	9.0423	2.16%
2015-10-20	18.54	18.54	18.58	18.54	18.62	416,000	7,726,107	18.572	8.937	8.937	8.956	8.937	8.976	862,984	8.9528	-0.22%
2015-10-19	18.58	18.58	18.62	18.50	18.70	449,500	8,351,600	18.580	8.956	8.956	8.976	8.918	9.014	932,479	8.9563	0.11%
2015-10-16	18.56	18.56	18.64	18.50	18.80	938,000	17,435,220	18.588	8.947	8.947	8.985	8.918	9.063	1,945,863	8.9601	-1.38%
2015-10-15	18.82	18.78	18.92	18.66	18.98	441,000	8,288,808	18.795	9.072	9.053	9.120	8.995	9.149	914,846	9.0603	0.43%
2015-10-14	18.74	18.72	18.76	18.66	19.02	434,000	8,135,037	18.744	9.034	9.024	9.043	8.995	9.169	900,325	9.0357	-0.11%
2015-10-13	18.76	18.74	18.76	18.74	19.00	71,999	1,350,441	18.756	9.043	9.034	9.043	9.034	9.159	149,361	9.0415	-0.11%
2015-10-12	18.78	18.74	18.78	18.62	19.00	164,500	3,084,990	18.754	9.053	9.034	9.053	8.976	9.159	341,252	9.0402	-0.53%
2015-10-09	18.88	18.88	18.94	18.82	19.00	663,500	12,505,717	18.848	9.101	9.101	9.130	9.072	9.159	1,376,418	9.0857	0.53%
2015-10-08	18.78	18.78	18.80	18.68	18.92	602,000	11,363,395	18.876	9.053	9.053	9.063	9.005	9.120	1,248,837	9.0992	-0.53%
2015-10-07	18.88	18.88	18.94	18.74	19.10	653,500	12,428,517	19.018	9.101	9.101	9.130	9.034	9.207	1,355,673	9.1678	-0.94%
2015-10-06	19.06	19.00	19.06	18.92	19.16	378,500	7,216,340	19.066	9.188	9.159	9.188	9.120	9.236	785,191	9.1906	0.63%
2015-10-05	18.94	18.94	19.00	18.92	19.72	452,000	8,619,592	19.070	9.130	9.130	9.159	9.120	9.506	937,665	9.1926	-1.04%
2015-10-02	19.14	19.12	19.20	19.06	19.38	243,000	4,665,230	19.198	9.226	9.217	9.255	9.188	9.342	504,099	9.2546	0.95%
2015-09-30	18.96	18.96	19.00	18.46	18.98	141,685	2,670,324	18.847	9.140	9.140	9.159	8.899	9.149	293,923	9.0851	1.94%
2015-09-29	18.90	18.90	19.02	18.80	19.18	458,001	8,698,459	18.992	8.966	8.966	9.023	8.919	9.099	965,439	9.0099	-1.36%
2015-09-25	19.16	19.16	19.30	19.02	19.30	745,500	14,297,815	19.179	9.089	9.089	9.156	9.023	9.156	1,571,469	9.0984	-0.52%
2015-09-24	19.26	19.20	19.42	19.00	19.42	89,520	1,720,994	19.225	9.137	9.108	9.213	9.014	9.213	188,703	9.1201	-0.93%
2015-09-23	19.44	19.34	19.46	19.10	19.46	111,058	2,142,557	19.292	9.222	9.175	9.232	9.061	9.232	234,104	9.1522	0.83%
2015-09-22	19.28	19.28	19.30	19.00	19.54	121,500	2,340,260	19.261	9.146	9.146	9.156	9.014	9.270	256,115	9.1375	0.63%
2015-09-21	19.16	19.12	19.28	19.04	19.60	142,500	2,746,428	19.273	9.089	9.070	9.146	9.033	9.298	300,381	9.1431	-1.24%
2015-09-18	19.40	19.26	19.42	19.16	19.48	131,110	2,533,658	19.325	9.203	9.137	9.213	9.089	9.241	276,372	9.1676	0.31%
2015-09-17	19.34	19.30	19.40	19.14	19.50	143,500	2,766,350	19.278	9.175	9.156	9.203	9.080	9.251	302,489	9.1453	1.15%
2015-09-16	19.12	19.02	19.20	18.50	19.20	238,365	4,548,351	19.081	9.070	9.023	9.108	8.776	9.108	502,459	9.0522	-0.42%
2015-09-15	19.20	19.14	19.20	19.10	19.26	104,000	1,996,085	19.193	9.108	9.080	9.108	9.061	9.137	219,226	9.1052	0.63%
2015-09-14	19.08	19.02	19.10	19.00	19.16	152,100	2,901,173	19.074	9.051	9.023	9.061	9.014	9.089	320,618	9.0487	-0.21%
2015-09-11	19.12	19.04	19.12	19.06	19.30	150,500	2,876,020	19.110	9.070	9.033	9.070	9.042	9.156	317,245	9.0656	0.10%
2015-09-10	19.10	19.08	19.10	19.06	19.34	189,500	3,619,800	19.102	9.061	9.051	9.061	9.042	9.175	399,455	9.0619	-0.73%
2015-09-09	19.24	19.20	19.30	19.16	19.46	214,120	4,133,255	19.303	9.127	9.108	9.156	9.089	9.232	451,352	9.1575	0.73%
2015-09-08	19.10	19.00	19.10	18.90	19.32	502,000	9,569,655	19.063	9.061	9.014	9.061	8.966	9.165	1,058,186	9.0435	0.00%
2015-09-07	19.10	19.06	19.16	19.00	19.40	520,000	9,913,265	19.064	9.061	9.042	9.089	9.014	9.203	1,096,129	9.0439	0.32%
2015-09-04	19.04	19.02	19.06	18.60	19.22	1,143,500	21,795,945	19.061	9.033	9.023	9.042	8.824	9.118	2,410,429	9.0423	-0.83%
2015-09-02	19.20	19.20	19.24	19.02	19.24	501,500	9,606,945	19.156	9.108	9.108	9.127	9.023	9.127	1,057,132	9.0877	-1.13%
2015-09-01	19.42	19.28	19.44	18.94	19.46	743,500	14,164,774	19.051	9.213	9.146	9.222	8.985	9.232	1,567,253	9.0380	1.57%
2015-08-31	19.12	19.00	19.20	18.64	19.90	494,164	9,450,736	19.125	9.070	9.014	9.108	8.843	9.440	1,041,668	9.0727	-4.30%
2015-08-28	19.98	19.90	20.00	19.82	20.35	544,335	10,888,680	20.004	9.478	9.440	9.488	9.403	9.654	1,147,426	9.4897	-0.84%
2015-08-27	20.15	20.05	20.15	19.74	20.15	188,941	3,758,821	19.894	9.559	9.512	9.559	9.365	9.559	398,276	9.4377	3.23%
2015-08-26	19.52	19.50	19.52	19.44	20.20	351,923	6,980,207	19.834	9.260	9.251	9.260	9.222	9.583	741,833	9.4094	-2.40%
2015-08-25	20.00	20.00	20.10	19.36	20.45	569,300	11,288,808	19.829	9.488	9.488	9.535	9.184	9.701	1,200,050	9.4069	2.56%
2015-08-24	19.50	19.50	19.54	19.22	20.10	202,500	3,943,825	19.476	9.251	9.251	9.270	9.118	9.535	426,858	9.2392	-5.11%
2015-08-21	20.55	20.50	20.60	20.50	21.15	158,000	3,266,237	20.672	9.749	9.725	9.773	9.725	10.03	333,055	9.8069	-3.52%
2015-08-20	21.30	21.25	21.30	21.00	21.30	590,645	12,527,201	21.209	10.10	10.08	10.10	9.962	10.10	1,245,044	10.062	0.24%
2015-08-19	21.25	21.10	21.25	20.90	21.30	552,277	11,636,811	21.071	10.08	10.01	10.08	9.915	10.10	1,164,167	9.9958	0.24%
2015-08-18	21.20	21.10	21.20	20.90	21.20	140,062	2,945,914	21.033	10.06	10.01	10.06	9.915	10.06	295,242	9.9780	0.71%
2015-08-17	21.05	20.95	21.10	20.55	21.20	316,500	6,610,266	20.886	9.986	9.939	10.01	9.749	10.06	667,163	9.9080	1.45%
2015-08-14	20.75	20.75	20.80	20.45	20.80	86,500	1,782,400	20.606	9.844	9.844	9.867	9.701	9.867	182,337	9.7753	1.47%
2015-08-13	20.45	20.45	20.55	20.35	20.70	155,519	3,189,682	20.510	9.701	9.701	9.749	9.654	9.820	327,825	9.7298	0.49%
2015-08-12	20.35	20.35	20.40	20.15	20.45	229,322	4,673,022	20.378	9.654	9.654	9.678	9.559	9.701	483,397	9.6670	-0.25%
2015-08-11	20.40	20.35	20.50	20.15	20.60	55,649	1,137,029	20.432	9.678	9.654	9.725	9.559	9.773	117,305	9.6929	0.00%
2015-08-10	20.40	20.40	20.50	20.10	20.55	211,000	4,301,312	20.385	9.678	9.678	9.725	9.535	9.749	444,775	9.6708	0.74%
2015-08-07	20.25	20.15	20.25	20.10	20.40	304,000	6,154,100	20.244	9.607	9.559	9.607	9.535	9.678	640,814	9.6036	0.25%
2015-08-06	20.20	20.20	20.25	20.15	20.65	251,109	5,097,639	20.301	9.583	9.583	9.607	9.559	9.796	529,323	9.6305	-0.49%
2015-08-05	20.30	20.25	20.30	20.10	20.70	526,000	10,698,792	20.340	9.630	9.607	9.630	9.535	9.820	1,108,776	9.6492	0.74%
2015-08-04	20.15	20.15	20.25	20.10	20.95	383,152	7,865,849	20.529	9.559	9.559	9.607	9.535	9.939	807,661	9.7390	-1.71%
2015-08-03	20.50	20.40	20.55	20.25	21.45	1,448,500	30,312,451	20.927	9.725	9.678	9.749	9.607	10.18	3,053,351	9.9276	-2.15%
2015-07-31	20.95	21.00	21.10	20.80	21.35	37,384	785,356	21.008	9.939	9.962	10.01	9.867	10.13	78,803	9.9660	-1.87%
2015-07-30	21.35	21.25	21.35	20.60	21.40	1,283,600	27,063,346	21.084	10.13	10.08	10.13	9.773	10.15	2,705,752	10.002	2.15%
2015-07-29	20.90	20.80	20.90	20.40	21.00	493,500	10,285,387	20.842	9.915	9.867	9.915	9.678	9.962	1,040,268	9.8872	3.47%
2015-07-28	20.20	20.15	20.20	19.90	20.35	393,500	7,911,300	20.105	9.583	9.559	9.583	9.440	9.654	829,474	9.5377	1.00%
2015-07-27	20.00	19.98	20.00	19.96	20.20	279,500	5,587,272	19.990	9.488	9.478	9.488	9.469	9.583	589,169	9.4833	0.40%
2015-07-24	19.92	19.92	19.98	19.84	20.05	237,500	4,739,290	19.955	9.450	9.450	9.478	9.412	9.512	500,636	9.4665	-0.40%
2015-07-23	20.00	19.98	20.00	19.72	20.00	244,046	4,873,451	19.969	9.488	9.478	9.488	9.355	9.488	514,434	9.4734	1.01%
2015-07-22	19.80	19.80	19.82	19.58	20.00	300,500	5,953,602	19.812	9.393	9.393	9.403	9.289	9.488	633,436	9.3989	-0.10%
2015-07-21	19.82	19.80	19.82	19.50	20.00	84,000	1,665,770	19.831	9.403	9.393	9.403	9.251	9.488	177,067	9.4076	0.30%
2015-07-20	19.76	19.72	19.80	19.72	19.80	292,510	5,774,074	19.740	9.374	9.355	9.393	9.355	9.393	616,594	9.3645	0.00%
2015-07-17	19.76	19.74	19.76	19.56	19.82	221,500	4,371,603	19.736	9.374	9.365	9.374	9.279	9.403	466,909	9.3629	1.33%
2015-07-16	19.50	19.48	19.50	19.34	19.70	270,000	5,254,700	19.462	9.251	9.241	9.251	9.175	9.346	569,144	9.2326	-1.02%
2015-07-15	19.70	19.68	19.74	19.40	20.00	147,000	2,895,614	19.698	9.346	9.336	9.365	9.203	9.488	309,867	9.3447	0.51%
2015-07-14	19.60	19.46	19.60	19.00	20.00	1,472,500	28,644,490	19.453	9.298	9.232	9.298	9.014	9.488	3,103,942	9.2284	3.81%
2015-07-13	18.88	18.84	18.88	18.66	18.94	382,000	7,181,480	18.800	8.957	8.938	8.957	8.852	8.985	805,233	8.9185	1.51%
2015-07-10	18.60	18.52	18.64	18.00	18.74	485,000	8,978,340	18.512	8.824	8.786	8.843	8.539	8.890	1,022,351	8.7821	2.76%
2015-07-09	18.10	18.10	18.12	17.58	18.12	142,000	2,533,520	17.842	8.587	8.587	8.596	8.340	8.596	299,327	8.4640	3.31%
2015-07-08	17.52	17.50	17.54	17.40	17.88	510,600	8,984,257	17.595	8.311	8.302	8.321	8.255	8.482	1,076,314	8.3472	-4.47%
2015-07-07	18.34	18.32	18.34	18.16	18.40	650,339	11,804,902	18.152	8.700	8.691	8.700	8.615	8.729	1,370,876	8.6112	0.99%
2015-07-06	18.16	18.12	18.16	17.92	18.40	450,500	8,232,485	18.274	8.615	8.596	8.615	8.501	8.729	949,627	8.6692	-1.30%
2015-07-03	18.40	18.38	18.40	18.26	18.46	610,000	11,212,080	18.380	8.729	8.719	8.729	8.662	8.757	1,285,843	8.7196	0.00%
2015-07-02	18.40	18.38	18.42	18.34	18.50	496,182	9,125,443	18.391	8.729	8.719	8.738	8.700	8.776	1,045,922	8.7248	-0.54%
2015-06-30	18.50	18.48	18.50	18.30	18.50	1,188,500	21,894,800	18.422	8.776	8.767	8.776	8.681	8.776	2,505,287	8.7394	0.11%
2015-06-29	18.48	18.42	18.48	18.32	18.60	319,500	5,892,060	18.442	8.767	8.738	8.767	8.691	8.824	673,487	8.7486	-0.11%
2015-06-26	18.50	18.48	18.50	18.36	18.62	556,037	10,294,554	18.514	8.776	8.767	8.776	8.710	8.833	1,172,093	8.7831	-0.43%
2015-06-25	18.58	18.56	18.58	18.56	18.84	216,850	4,038,597	18.624	8.814	8.805	8.814	8.805	8.938	457,107	8.8351	-0.64%
2015-06-24	18.70	18.70	18.74	18.60	18.86	179,110	3,351,366	18.711	8.871	8.871	8.890	8.824	8.947	377,553	8.8765	-0.11%
2015-06-23	18.72	18.68	18.72	18.68	19.16	432,000	8,090,020	18.727	8.881	8.862	8.881	8.862	9.089	910,630	8.8840	0.11%
2015-06-22	18.70	18.68	18.70	18.58	18.88	391,000	7,304,180	18.681	8.871	8.862	8.871	8.814	8.957	824,205	8.8621	-0.43%
2015-06-19	18.78	18.76	18.78	18.76	19.14	128,810	2,429,419	18.860	8.909	8.900	8.909	8.900	9.080	271,524	8.9474	-0.95%
2015-06-18	18.96	18.88	18.96	18.84	19.08	91,000	1,718,275	18.882	8.995	8.957	8.995	8.938	9.051	191,823	8.9576	-0.11%
2015-06-17	18.98	18.96	18.98	18.96	19.24	15,000	285,120	19.008	9.004	8.995	9.004	8.995	9.127	31,619	9.0173	0.32%
2015-06-16	18.92	18.90	19.00	18.90	19.38	617,000	11,711,132	18.981	8.976	8.966	9.014	8.966	9.194	1,300,599	9.0044	0.53%
2015-06-15	18.82	18.82	18.84	18.80	19.02	587,000	11,095,615	18.902	8.928	8.928	8.938	8.919	9.023	1,237,361	8.9672	-1.88%
2015-06-12	19.18	19.14	19.18	19.00	19.60	163,500	3,122,680	19.099	9.099	9.080	9.099	9.014	9.298	344,648	9.0605	-0.62%
2015-06-11	19.30	19.28	19.32	19.28	19.50	292,365	5,668,751	19.389	9.156	9.146	9.165	9.146	9.251	616,288	9.1982	1.05%
2015-06-10	19.10	19.04	19.14	18.78	19.14	148,000	2,814,245	19.015	9.061	9.033	9.080	8.909	9.080	311,975	9.0207	0.32%
2015-06-09	19.04	19.00	19.04	18.90	19.12	328,000	6,235,250	19.010	9.033	9.014	9.033	8.966	9.070	691,404	9.0182	-0.31%
2015-06-08	19.10	19.10	19.12	19.00	19.80	1,123,846	21,468,000	19.102	9.061	9.061	9.070	9.014	9.393	2,369,000	9.0621	0.53%
2015-06-05	19.00	19.00	19.04	18.90	19.26	726,105	13,805,567	19.013	9.014	9.014	9.033	8.966	9.137	1,530,586	9.0198	-0.21%
2015-06-04	19.04	19.02	19.04	18.90	20.45	2,795,500	53,750,877	19.228	9.033	9.023	9.033	8.966	9.701	5,892,746	9.1215	-0.42%
2015-06-03	19.12	19.10	19.12	18.92	19.38	1,977,500	37,785,100	19.108	9.070	9.061	9.070	8.976	9.194	4,168,451	9.0645	-0.31%
2015-06-02	19.18	19.12	19.20	19.00	19.56	1,708,139	32,799,813	19.202	9.099	9.070	9.108	9.014	9.279	3,600,655	9.1094	-1.64%
2015-06-01	19.50	19.44	19.50	19.24	19.72	1,481,000	28,848,272	19.479	9.251	9.222	9.251	9.127	9.355	3,121,859	9.2407	1.14%
2015-05-29	19.28	19.00	19.14	18.98	20.00	6,623,197	127,775,994	19.292	9.146	9.014	9.080	9.004	9.488	13,961,302	9.1522	-1.73%
2015-05-28	19.62	19.50	19.62	19.42	19.80	1,052,389	20,551,079	19.528	9.308	9.251	9.308	9.213	9.393	2,218,373	9.2640	0.93%
2015-05-27	19.44	19.44	19.46	19.22	19.70	547,538	10,638,526	19.430	9.222	9.222	9.232	9.118	9.346	1,154,177	9.2174	-0.56%
2015-05-26	20.10	20.10	20.15	19.92	20.30	335,000	6,710,735	20.032	9.274	9.274	9.298	9.191	9.367	726,026	9.2431	-0.99%
2015-05-22	20.30	20.10	20.30	19.80	20.60	658,900	13,247,762	20.106	9.367	9.274	9.367	9.136	9.505	1,427,996	9.2772	1.25%
2015-05-21	20.05	20.00	20.05	19.54	20.20	205,687	4,113,634	19.999	9.251	9.228	9.251	9.016	9.321	445,774	9.2281	-0.25%
2015-05-20	20.10	20.10	20.15	19.84	20.50	449,000	9,018,950	20.087	9.274	9.274	9.298	9.154	9.459	973,092	9.2683	0.25%
2015-05-19	20.05	20.00	20.05	19.98	20.20	1,064,006	21,356,552	20.072	9.251	9.228	9.251	9.219	9.321	2,305,959	9.2615	0.00%
2015-05-18	20.05	20.05	20.10	20.05	20.55	214,000	4,312,450	20.152	9.251	9.251	9.274	9.251	9.482	463,790	9.2983	-0.25%
2015-05-15	20.10	20.05	20.10	20.05	20.50	220,831	4,476,687	20.272	9.274	9.251	9.274	9.251	9.459	478,594	9.3538	-2.19%
2015-05-14	20.55	20.50	20.55	20.50	20.60	62,500	1,284,925	20.559	9.482	9.459	9.482	9.459	9.505	135,453	9.4862	-0.24%
2015-05-13	20.60	20.55	20.60	20.55	20.80	70,519	1,454,841	20.630	9.505	9.482	9.505	9.482	9.597	152,832	9.5192	-0.48%
2015-05-12	20.70	20.65	20.70	20.55	20.95	296,600	6,161,602	20.774	9.551	9.528	9.551	9.482	9.667	642,804	9.5855	-1.66%
2015-05-11	21.05	21.00	21.10	20.75	21.25	481,500	10,138,237	21.056	9.713	9.690	9.736	9.574	9.805	1,043,527	9.7154	1.69%
2015-05-08	20.70	20.65	20.70	20.20	21.00	528,500	10,896,812	20.618	9.551	9.528	9.551	9.321	9.690	1,145,388	9.5136	1.97%
2015-05-07	20.30	20.25	20.30	20.00	21.50	1,608,296	32,466,996	20.187	9.367	9.344	9.367	9.228	9.920	3,485,568	9.3147	-0.98%
2015-05-06	20.50	20.45	20.50	20.30	20.75	465,500	9,527,550	20.467	9.459	9.436	9.459	9.367	9.574	1,008,851	9.4440	-0.73%
2015-05-05	20.65	20.60	20.65	20.60	21.30	147,000	3,036,525	20.657	9.528	9.505	9.528	9.505	9.828	318,585	9.5313	-2.13%
2015-05-04	21.10	21.00	21.10	20.90	21.50	402,346	8,486,191	21.092	9.736	9.690	9.736	9.644	9.920	871,981	9.7321	0.48%
2015-04-30	21.00	20.80	20.85	20.65	21.10	191,842	4,013,632	20.922	9.690	9.597	9.621	9.528	9.736	415,768	9.6535	-0.24%
2015-04-29	21.05	21.00	21.05	20.80	21.20	125,500	2,654,468	21.151	9.713	9.690	9.713	9.597	9.782	271,989	9.7595	-1.17%
2015-04-28	21.30	21.15	21.35	20.95	21.80	788,000	16,823,270	21.349	9.828	9.759	9.851	9.667	10.06	1,707,787	9.8509	1.19%
2015-04-27	21.05	21.00	21.05	20.50	21.10	406,688	8,491,869	20.881	9.713	9.690	9.713	9.459	9.736	881,392	9.6346	2.43%
2015-04-24	20.55	20.50	20.55	20.35	21.00	627,000	12,879,875	20.542	9.482	9.459	9.482	9.390	9.690	1,358,861	9.4784	-0.24%
2015-04-23	20.60	20.60	20.65	20.35	20.65	304,900	6,248,039	20.492	9.505	9.505	9.528	9.390	9.528	660,792	9.4554	0.73%
2015-04-22	20.45	20.35	20.45	19.02	20.90	1,269,865	25,577,476	20.142	9.436	9.390	9.436	8.776	9.644	2,752,106	9.2938	2.66%
2015-04-21	19.92	19.90	19.94	19.62	20.15	173,800	3,446,149	19.828	9.191	9.182	9.201	9.053	9.298	376,667	9.1491	0.71%
2015-04-20	19.78	19.74	19.78	19.62	19.96	409,500	8,095,150	19.768	9.127	9.108	9.127	9.053	9.210	887,486	9.1214	-1.35%
2015-04-17	20.05	20.00	20.10	20.00	20.50	179,000	3,612,537	20.182	9.251	9.228	9.274	9.228	9.459	387,936	9.3122	-1.72%
2015-04-16	20.40	20.40	20.45	20.15	20.50	590,519	12,024,272	20.362	9.413	9.413	9.436	9.298	9.459	1,279,798	9.3954	2.00%
2015-04-15	20.00	20.00	20.10	19.90	20.25	539,000	10,826,380	20.086	9.228	9.228	9.274	9.182	9.344	1,168,144	9.2680	-1.48%
2015-04-14	20.30	20.25	20.30	19.80	20.65	928,019	18,818,411	20.278	9.367	9.344	9.367	9.136	9.528	2,011,242	9.3566	0.25%
2015-04-13	20.25	20.15	20.25	19.80	21.00	1,416,692	28,778,625	20.314	9.344	9.298	9.344	9.136	9.690	3,070,315	9.3732	2.48%
2015-04-10	19.76	19.68	19.76	19.60	20.05	771,000	15,330,630	19.884	9.118	9.081	9.118	9.044	9.251	1,670,944	9.1748	1.23%
2015-04-09	19.52	19.50	19.52	19.16	20.25	1,136,500	22,153,339	19.493	9.007	8.998	9.007	8.841	9.344	2,463,071	8.9942	2.20%
2015-04-08	19.10	19.00	19.10	18.88	19.34	3,955,000	75,119,985	18.994	8.813	8.767	8.813	8.712	8.924	8,571,445	8.7640	1.92%
2015-04-02	18.74	18.70	18.74	18.52	18.90	906,000	16,895,434	18.648	8.647	8.628	8.647	8.545	8.721	1,963,522	8.6047	1.19%
2015-04-01	18.52	18.48	18.56	18.32	18.60	1,258,500	23,240,165	18.467	8.545	8.527	8.564	8.453	8.582	2,727,475	8.5208	0.11%
2015-03-31	18.50	18.46	18.54	18.40	18.68	793,562	14,658,763	18.472	8.536	8.518	8.555	8.490	8.619	1,719,841	8.5233	-0.11%
2015-03-30	18.52	18.50	18.52	18.42	18.74	804,846	14,925,552	18.545	8.545	8.536	8.545	8.499	8.647	1,744,297	8.5568	-0.43%
2015-03-27	18.60	18.58	18.60	18.50	18.90	238,175	4,427,177	18.588	8.582	8.573	8.582	8.536	8.721	516,183	8.5768	-0.53%
2015-03-26	18.70	18.64	18.70	18.56	18.70	371,000	6,928,250	18.675	8.628	8.601	8.628	8.564	8.628	804,047	8.6167	0.00%
2015-03-25	18.70	18.68	18.70	18.48	18.80	2,161,655	40,154,816	18.576	8.628	8.619	8.628	8.527	8.675	4,684,831	8.5712	0.75%
2015-03-24	18.56	18.52	18.60	18.50	19.28	1,085,038	20,465,439	18.861	8.564	8.545	8.582	8.536	8.896	2,351,541	8.7030	-2.62%
2015-03-23	19.06	19.04	19.06	19.04	19.84	404,500	7,803,170	19.291	8.795	8.785	8.795	8.785	9.154	876,650	8.9011	0.21%
2015-03-20	19.02	19.00	19.02	18.92	19.10	448,000	8,499,695	18.973	8.776	8.767	8.776	8.730	8.813	970,925	8.7542	0.32%
2015-03-19	18.96	18.94	19.00	18.94	19.48	509,500	9,701,460	19.041	8.748	8.739	8.767	8.739	8.988	1,104,210	8.7859	-0.21%
2015-03-18	19.00	18.98	19.06	18.98	19.24	466,000	8,865,840	19.025	8.767	8.758	8.795	8.758	8.878	1,009,935	8.7786	-0.84%
2015-03-17	19.16	19.14	19.16	19.00	19.26	1,673,319	32,056,600	19.157	8.841	8.831	8.841	8.767	8.887	3,626,488	8.8396	-0.21%
2015-03-16	19.20	19.12	19.20	19.04	19.40	172,846	3,320,717	19.212	8.859	8.822	8.859	8.785	8.951	374,599	8.8647	0.21%
2015-03-13	19.16	19.04	19.16	19.02	19.48	859,000	16,552,280	19.269	8.841	8.785	8.841	8.776	8.988	1,861,661	8.8911	-1.24%
2015-03-12	19.40	19.36	19.42	19.02	19.50	351,500	6,793,130	19.326	8.951	8.933	8.961	8.776	8.998	761,786	8.9174	-0.51%
2015-03-11	19.50	19.38	19.60	19.40	19.60	79,684	1,553,809	19.500	8.998	8.942	9.044	8.951	9.044	172,695	8.9974	-0.41%
2015-03-10	19.58	19.58	19.66	19.20	19.72	940,500	18,476,960	19.646	9.035	9.035	9.071	8.859	9.099	2,038,292	9.0649	-0.61%
2015-03-09	19.70	19.62	19.70	19.52	19.74	171,500	3,375,360	19.681	9.090	9.053	9.090	9.007	9.108	371,682	9.0813	0.51%
2015-03-06	19.60	19.48	19.66	19.40	19.66	197,000	3,839,730	19.491	9.044	8.988	9.071	8.951	9.071	426,947	8.9935	1.14%
2015-03-05	19.38	19.38	19.42	19.22	19.54	461,500	8,948,339	19.390	8.942	8.942	8.961	8.868	9.016	1,000,183	8.9467	0.10%
2015-03-04	19.36	19.36	19.38	19.08	19.66	301,500	5,837,087	19.360	8.933	8.933	8.942	8.804	9.071	653,424	8.9331	-2.22%
2015-03-03	19.80	19.80	19.82	19.50	20.25	391,000	7,773,360	19.881	9.136	9.136	9.145	8.998	9.344	847,392	9.1733	-1.49%
2015-03-02	20.10	19.96	20.10	19.96	20.15	77,500	1,551,924	20.025	9.274	9.210	9.274	9.210	9.298	167,961	9.2398	0.00%
2015-02-27	20.10	20.05	20.35	19.86	20.85	97,000	1,959,840	20.205	9.274	9.251	9.390	9.164	9.621	210,223	9.3227	0.25%
2015-02-26	20.05	19.90	20.00	19.82	20.40	92,853	1,852,753	19.954	9.251	9.182	9.228	9.145	9.413	201,235	9.2069	-1.23%
2015-02-25	20.30	20.00	20.30	19.80	20.30	36,500	731,430	20.039	9.367	9.228	9.367	9.136	9.367	79,104	9.2464	0.74%
2015-02-24	20.15	19.96	20.15	19.72	20.30	12,019	239,903	19.960	9.298	9.210	9.298	9.099	9.367	26,048	9.2100	0.50%
2015-02-23	20.05	20.05	20.25	19.86	20.45	143,000	2,884,147	20.169	9.251	9.251	9.344	9.164	9.436	309,916	9.3062	-1.23%
2015-02-18	20.30	20.20	20.35	20.00	20.35	410,500	8,292,537	20.201	9.367	9.321	9.390	9.228	9.390	889,653	9.3211	1.50%
2015-02-17	20.00	19.90	20.00	19.96	20.20	1,115,000	22,302,100	20.002	9.228	9.182	9.228	9.210	9.321	2,416,476	9.2292	-0.50%
2015-02-16	20.10	20.00	20.10	19.84	20.10	662,000	13,234,027	19.991	9.274	9.228	9.274	9.154	9.274	1,434,715	9.2242	0.50%
2015-02-13	20.00	19.94	20.00	19.90	20.30	1,855,000	37,243,110	20.077	9.228	9.201	9.228	9.182	9.367	4,020,235	9.2639	-1.23%
2015-02-12	20.25	20.00	20.25	19.88	20.25	236,500	4,743,860	20.059	9.344	9.228	9.344	9.173	9.344	512,553	9.2554	1.25%
2015-02-11	20.00	19.98	20.00	19.84	20.25	57,500	1,153,200	20.056	9.228	9.219	9.228	9.154	9.344	124,616	9.2540	0.50%
2015-02-10	19.90	19.84	20.15	19.82	20.15	40,500	812,155	20.053	9.182	9.154	9.298	9.145	9.298	87,773	9.2529	-1.00%
2015-02-09	20.10	19.90	20.15	19.74	20.25	173,750	3,462,430	19.928	9.274	9.182	9.298	9.108	9.344	376,558	9.1949	-0.74%
2015-02-06	20.25	19.90	20.25	19.92	19.94	1,000	19,930	19.930	9.344	9.182	9.344	9.191	9.201	2,167	9.1960	-0.25%
2015-02-05	20.30	20.20	20.30	20.20	20.35	149,000	3,021,933	20.281	9.367	9.321	9.367	9.321	9.390	322,919	9.3582	0.25%
2015-02-04	20.25	20.10	20.25	20.10	20.35	119,500	2,413,725	20.199	9.344	9.274	9.344	9.274	9.390	258,986	9.3199	0.25%
2015-02-03	20.20	20.00	20.20	19.88	20.20	33,500	670,235	20.007	9.321	9.228	9.321	9.173	9.321	72,603	9.2316	0.00%
2015-02-02	20.20	20.00	20.25	19.94	20.40	89,500	1,802,965	20.145	9.321	9.228	9.344	9.201	9.413	193,968	9.2952	-1.46%
2015-01-30	20.50	20.30	20.45	20.25	20.75	49,000	1,002,525	20.460	9.459	9.367	9.436	9.344	9.574	106,195	9.4404	0.99%
2015-01-29	20.30	20.20	20.50	20.30	20.60	29,000	591,525	20.397	9.367	9.321	9.459	9.367	9.505	62,850	9.4117	-2.87%
2015-01-28	20.90	20.50	20.95	20.15	20.95	119,000	2,436,775	20.477	9.644	9.459	9.667	9.298	9.667	257,902	9.4485	2.70%
2015-01-27	20.35	20.20	20.35	19.76	20.35	135,000	2,747,467	20.352	9.390	9.321	9.390	9.118	9.390	292,578	9.3906	-0.73%
2015-01-26	20.50	20.35	20.50	19.92	20.50	587,505	11,820,985	20.121	9.459	9.390	9.459	9.191	9.459	1,273,266	9.2840	1.49%
2015-01-23	20.20	19.90	20.20	19.86	20.20	76,000	1,518,340	19.978	9.321	9.182	9.321	9.164	9.321	164,710	9.2182	1.20%
2015-01-22	19.96	19.90	20.00	19.90	20.10	388,000	7,756,805	19.992	9.210	9.182	9.228	9.182	9.274	840,890	9.2245	-1.19%
2015-01-21	20.20	20.05	20.25	19.98	20.30	329,000	6,602,500	20.068	9.321	9.251	9.344	9.219	9.367	713,023	9.2599	0.75%
2015-01-20	20.05	20.05	20.15	20.00	20.25	151,000	3,032,850	20.085	9.251	9.251	9.298	9.228	9.344	327,254	9.2676	-1.23%
2015-01-19	20.30	20.15	20.30	20.05	20.40	67,500	1,365,925	20.236	9.367	9.298	9.367	9.251	9.413	146,289	9.3372	-0.49%
2015-01-16	20.40	20.35	20.45	20.35	20.50	158,000	3,228,725	20.435	9.413	9.390	9.436	9.390	9.459	342,424	9.4290	-0.49%
2015-01-15	20.50	20.35	20.50	20.40	20.55	6,000	122,950	20.492	9.459	9.390	9.459	9.413	9.482	13,003	9.4552	-0.24%
2015-01-14	20.55	20.45	20.55	20.00	20.55	199,000	4,071,450	20.460	9.482	9.436	9.482	9.228	9.482	431,281	9.4404	0.24%
2015-01-13	20.50	20.35	20.50	19.90	20.50	165,500	3,375,482	20.396	9.459	9.390	9.459	9.182	9.459	358,679	9.4109	0.24%
2015-01-12	20.45	20.20	20.50	19.62	20.50	97,500	1,962,850	20.132	9.436	9.321	9.459	9.053	9.459	211,306	9.2891	3.18%
2015-01-09	19.82	19.58	19.82	19.32	19.82	915,900	17,802,138	19.437	9.145	9.035	9.145	8.915	9.145	1,984,978	8.9684	0.61%
2015-01-08	19.70	19.58	19.80	19.46	20.40	279,000	5,618,735	20.139	9.090	9.035	9.136	8.979	9.413	604,661	9.2924	-2.96%
2015-01-07	20.30	20.30	20.35	20.05	20.45	159,000	3,225,875	20.289	9.367	9.367	9.390	9.251	9.436	344,592	9.3614	0.25%
2015-01-06	20.25	20.25	20.35	20.15	20.65	236,500	4,792,800	20.266	9.344	9.344	9.390	9.298	9.528	512,553	9.3508	-2.64%
2015-01-05	20.80	20.40	20.80	20.30	20.80	297,000	6,137,100	20.664	9.597	9.413	9.597	9.367	9.597	643,671	9.5345	0.73%
2015-01-02	20.65	20.45	20.65	20.50	20.80	275,500	5,657,237	20.534	9.528	9.436	9.528	9.459	9.597	597,075	9.4749	0.73%
2014-12-31	20.50	20.35	20.40	20.35	20.80	51,000	1,044,362	20.478	9.459	9.390	9.413	9.390	9.597	110,529	9.4487	0.49%
2014-12-30	20.40	20.35	20.50	20.35	20.50	10,000	204,150	20.415	9.413	9.390	9.459	9.390	9.459	21,672	9.4198	-0.49%
2014-12-29	20.50	20.40	20.50	20.45	20.75	26,470	546,643	20.651	9.459	9.413	9.459	9.436	9.574	57,367	9.5289	-1.20%
2014-12-24	20.75	20.65	20.75	20.45	20.85	70,000	1,445,737	20.653	9.574	9.528	9.574	9.436	9.621	151,707	9.5298	1.47%
2014-12-23	20.45	20.35	20.55	20.30	20.55	493,500	10,071,275	20.408	9.436	9.390	9.482	9.367	9.482	1,069,534	9.4165	0.00%
2014-12-22	20.45	20.35	20.50	20.15	20.50	199,500	4,034,475	20.223	9.436	9.390	9.459	9.298	9.459	432,365	9.3312	0.99%
2014-12-19	20.25	20.20	20.35	20.00	20.40	94,600	1,908,983	20.180	9.344	9.321	9.390	9.228	9.413	205,021	9.3112	0.50%
2014-12-18	20.15	20.10	20.20	20.00	20.35	352,500	7,125,139	20.213	9.298	9.274	9.321	9.228	9.390	763,953	9.3267	0.00%
2014-12-17	20.15	20.10	20.30	20.15	20.70	191,500	3,941,235	20.581	9.298	9.274	9.367	9.298	9.551	415,027	9.4963	-2.42%
2014-12-16	20.65	20.55	20.70	20.55	21.00	50,000	1,034,462	20.689	9.528	9.482	9.551	9.482	9.690	108,362	9.5463	-1.90%
2014-12-15	21.05	21.05	21.15	21.00	21.30	191,669	4,058,507	21.175	9.713	9.713	9.759	9.690	9.828	415,393	9.7703	-1.41%
2014-12-12	21.35	21.20	21.35	20.35	21.45	474,500	10,098,874	21.283	9.851	9.782	9.851	9.390	9.897	1,028,357	9.8204	1.67%
2014-12-11	21.00	21.00	21.15	20.20	21.05	1,253,500	26,310,300	20.989	9.690	9.690	9.759	9.321	9.713	2,716,639	9.6849	0.96%
2014-12-10	20.80	20.80	20.85	20.30	21.70	332,805	6,891,978	20.709	9.597	9.597	9.621	9.367	10.01	721,269	9.5553	2.46%
2014-12-09	20.30	20.25	20.50	20.10	20.80	236,500	4,800,652	20.299	9.367	9.344	9.459	9.274	9.597	512,553	9.3662	-0.73%
2014-12-08	20.45	20.35	20.50	20.00	20.50	54,000	1,096,025	20.297	9.436	9.390	9.459	9.228	9.459	117,031	9.3652	1.74%
2014-12-05	20.10	20.05	20.20	19.94	20.50	512,500	10,354,740	20.204	9.274	9.251	9.321	9.201	9.459	1,110,712	9.3226	0.25%
2014-12-04	20.05	20.00	20.30	20.00	20.45	619,500	12,547,925	20.255	9.251	9.228	9.367	9.228	9.436	1,342,607	9.3459	-1.72%
2014-12-03	20.40	20.25	20.40	20.20	20.95	776,500	15,757,775	20.293	9.413	9.344	9.413	9.321	9.667	1,682,864	9.3637	-1.21%
2014-12-02	20.65	20.60	20.65	20.60	21.40	106,500	2,241,670	21.049	9.528	9.505	9.528	9.505	9.874	230,811	9.7121	-3.95%
2014-12-01	21.50	21.40	21.50	21.10	21.50	33,500	718,087	21.435	9.920	9.874	9.920	9.736	9.920	72,603	9.8906	0.70%
2014-11-28	21.35	21.30	21.45	21.20	21.60	96,000	2,063,435	21.494	9.851	9.828	9.897	9.782	9.967	208,055	9.9177	-0.47%
2014-11-27	21.45	21.45	21.55	21.45	21.75	123,500	2,678,650	21.689	9.897	9.897	9.944	9.897	10.04	267,654	10.008	-1.38%
2014-11-26	21.75	21.70	21.80	21.65	21.80	102,000	2,222,182	21.786	10.04	10.01	10.06	9.990	10.06	221,059	10.052	-0.23%
2014-11-25	21.80	21.75	21.85	21.40	22.00	721,000	15,619,937	21.664	10.06	10.04	10.08	9.874	10.15	1,562,582	9.9962	1.16%
2014-11-24	21.55	21.50	21.65	21.45	21.85	19,500	420,875	21.583	9.944	9.920	9.990	9.897	10.08	42,261	9.9589	-1.15%
2014-11-21	21.80	21.65	21.80	21.05	21.85	67,000	1,451,550	21.665	10.06	9.990	10.06	9.713	10.08	145,205	9.9965	1.16%
2014-11-20	21.55	21.30	21.55	21.05	21.85	26,500	573,675	21.648	9.944	9.828	9.944	9.713	10.08	57,432	9.9888	-0.92%
2014-11-19	21.75	21.60	21.80	21.50	21.90	153,000	3,318,400	21.689	10.04	9.967	10.06	9.920	10.11	331,588	10.008	0.46%
2014-11-18	21.65	21.60	21.85	21.55	21.95	431,000	9,399,475	21.809	9.990	9.967	10.08	9.944	10.13	934,082	10.063	0.00%
2014-11-17	21.65	21.60	21.70	21.00	21.70	239,000	5,161,625	21.597	9.990	9.967	10.01	9.690	10.01	517,971	9.9651	0.23%
2014-11-14	21.60	21.55	21.60	21.10	21.65	189,500	4,060,475	21.427	9.967	9.944	9.967	9.736	9.990	410,692	9.8869	0.93%
2014-11-13	21.40	21.40	21.50	20.90	21.50	96,500	2,034,050	21.078	9.874	9.874	9.920	9.644	9.920	209,139	9.7258	1.18%
2014-11-12	21.15	21.15	21.20	21.15	21.60	35,000	747,700	21.363	9.759	9.759	9.782	9.759	9.967	75,853	9.8572	-1.63%
2014-11-11	21.50	21.40	21.50	21.40	21.60	35,000	758,925	21.684	9.920	9.874	9.920	9.874	9.967	75,853	10.005	-2.27%
2014-11-10	22.00	21.80	22.00	21.65	22.00	113,500	2,486,000	21.903	10.15	10.06	10.15	9.990	10.15	245,982	10.106	0.92%
2014-11-07	21.80	21.75	21.90	21.55	22.15	70,500	1,537,700	21.811	10.06	10.04	10.11	9.944	10.22	152,791	10.064	-1.80%
2014-11-06	22.20	21.65	22.20	21.60	22.20	11,000	240,750	21.886	10.24	9.990	10.24	9.967	10.24	23,840	10.099	0.00%
2014-11-05	22.20	21.90	22.20	21.65	22.20	78,000	1,718,625	22.034	10.24	10.11	10.24	9.990	10.24	169,045	10.167	0.45%
2014-11-04	22.10	21.90	22.10	21.80	23.00	365,500	8,049,187	22.022	10.20	10.11	10.20	10.06	10.61	792,127	10.161	-0.67%
2014-11-03	22.25	22.05	22.25	21.85	22.40	212,000	4,722,195	22.275	10.27	10.17	10.27	10.08	10.34	459,455	10.278	0.00%
2014-10-31	22.25	22.15	22.30	21.60	22.50	202,500	4,507,162	22.258	10.27	10.22	10.29	9.967	10.38	438,867	10.270	3.97%
2014-10-30	21.40	21.40	21.90	21.35	22.50	3,827,000	84,527,987	22.087	9.874	9.874	10.11	9.851	10.38	8,294,038	10.191	-2.95%
2014-10-29	22.05	22.00	22.05	22.00	22.20	300,000	6,613,847	22.046	10.17	10.15	10.17	10.15	10.24	650,173	10.172	0.68%
2014-10-28	21.90	21.80	22.00	21.80	22.30	230,995	5,085,039	22.014	10.11	10.06	10.15	10.06	10.29	500,622	10.157	-2.23%
2014-10-27	22.40	22.25	22.40	22.25	22.40	48,000	1,072,950	22.353	10.34	10.27	10.34	10.27	10.34	104,028	10.314	0.90%
2014-10-24	22.20	22.10	22.25	21.60	22.75	248,000	5,580,815	22.503	10.24	10.20	10.27	9.967	10.50	537,476	10.383	-2.42%
2014-10-23	22.75	22.70	22.75	22.55	22.75	62,000	1,409,300	22.731	10.50	10.47	10.50	10.40	10.50	134,369	10.488	0.00%
2014-10-22	22.75	22.65	22.75	22.20	22.80	412,500	9,323,875	22.603	10.50	10.45	10.50	10.24	10.52	893,988	10.430	0.66%
2014-10-21	22.60	22.55	22.60	21.80	22.60	768,500	17,297,575	22.508	10.43	10.40	10.43	10.06	10.43	1,665,526	10.386	2.96%
2014-10-20	21.95	21.65	21.95	21.70	22.00	474,000	10,393,937	21.928	10.13	9.990	10.13	10.01	10.15	1,027,273	10.118	1.62%
2014-10-17	21.60	21.60	21.65	21.25	21.95	128,500	2,783,625	21.662	9.967	9.967	9.990	9.805	10.13	278,491	9.9954	-0.69%
2014-10-16	21.75	21.70	21.80	21.50	21.80	221,000	4,822,253	21.820	10.04	10.01	10.06	9.920	10.06	478,961	10.068	0.00%
2014-10-15	21.75	21.55	21.80	21.35	22.00	347,020	7,568,610	21.810	10.04	9.944	10.06	9.851	10.15	752,077	10.064	0.46%
2014-10-14	21.65	21.50	21.65	21.30	22.60	632,304	13,854,998	21.912	9.990	9.920	9.990	9.828	10.43	1,370,356	10.111	2.12%
2014-10-13	21.20	21.20	21.30	21.15	21.45	56,000	1,190,837	21.265	9.782	9.782	9.828	9.759	9.897	121,366	9.8120	-0.24%
2014-10-10	21.25	21.15	21.25	21.05	21.30	513,500	10,887,900	21.203	9.805	9.759	9.805	9.713	9.828	1,112,879	9.7835	-1.16%
2014-10-09	21.50	21.50	21.55	21.40	21.65	155,000	3,335,037	21.516	9.920	9.920	9.944	9.874	9.990	335,923	9.9280	-0.23%
2014-10-08	21.55	21.50	21.55	20.65	21.55	752,500	16,113,275	21.413	9.944	9.920	9.944	9.528	9.944	1,630,850	9.8803	2.62%
2014-10-07	21.00	21.00	21.05	20.05	21.20	373,000	7,842,400	21.025	9.690	9.690	9.713	9.251	9.782	808,382	9.7014	3.70%
2014-10-06	20.25	20.15	20.40	20.10	20.55	76,500	1,551,025	20.275	9.344	9.298	9.413	9.274	9.482	165,794	9.3551	0.25%
2014-10-03	20.20	20.20	20.40	19.98	20.40	79,500	1,600,240	20.129	9.321	9.321	9.413	9.219	9.413	172,296	9.2877	0.25%
2014-09-30	20.15	20.15	20.20	19.96	20.40	117,500	2,366,700	20.142	9.298	9.298	9.321	9.210	9.413	254,651	9.2939	0.75%
2014-09-29	20.00	20.00	20.10	19.88	20.25	256,500	5,176,549	20.181	9.228	9.228	9.274	9.173	9.344	555,898	9.3121	-2.68%
2014-09-26	20.55	20.45	20.55	20.45	20.65	278,000	5,723,477	20.588	9.482	9.436	9.482	9.436	9.528	602,493	9.4996	-0.48%
2014-09-25	20.65	20.50	20.65	20.05	20.65	405,500	8,327,000	20.535	9.528	9.459	9.528	9.251	9.528	878,817	9.4752	2.74%
2014-09-24	20.10	20.00	20.25	19.40	20.50	215,500	4,347,095	20.172	9.274	9.228	9.344	8.951	9.459	467,041	9.3077	3.08%
2014-09-23	19.50	19.50	19.52	19.50	19.90	282,000	5,564,465	19.732	8.998	8.998	9.007	8.998	9.182	611,162	9.1047	-0.61%
2014-09-22	19.62	19.54	19.72	19.20	19.86	196,500	3,831,554	19.499	9.053	9.016	9.099	8.859	9.164	425,863	8.9971	-1.21%
2014-09-19	19.86	19.80	19.84	19.42	19.90	470,000	9,251,050	19.683	9.164	9.136	9.154	8.961	9.182	1,018,604	9.0821	1.74%
2014-09-18	19.52	19.48	19.72	19.30	19.92	439,500	8,651,920	19.686	9.007	8.988	9.099	8.905	9.191	952,503	9.0834	-1.71%
2014-09-17	19.86	19.82	19.90	19.60	19.92	242,500	4,803,650	19.809	9.164	9.145	9.182	9.044	9.191	525,556	9.1401	1.33%
2014-09-16	19.60	19.60	19.70	19.30	19.70	143,500	2,812,920	19.602	9.044	9.044	9.090	8.905	9.090	310,999	9.0448	0.00%
2014-09-15	19.60	19.52	19.64	19.30	19.80	87,500	1,710,955	19.554	9.044	9.007	9.062	8.905	9.136	189,634	9.0224	1.55%
2014-09-12	19.60	19.50	19.70	19.34	19.76	167,000	3,268,245	19.570	8.905	8.860	8.951	8.787	8.978	367,555	8.8918	-0.41%
2014-09-11	19.68	19.66	19.82	19.56	20.45	229,500	4,579,720	19.955	8.942	8.933	9.005	8.887	9.292	505,114	9.0667	-2.81%
2014-09-10	20.25	20.20	20.30	20.05	21.05	388,854	7,920,294	20.368	9.201	9.178	9.223	9.110	9.564	855,841	9.2544	-2.64%
2014-09-08	20.80	20.75	21.10	20.75	21.25	167,000	3,511,100	21.025	9.451	9.428	9.587	9.428	9.655	367,555	9.5526	-2.58%
2014-09-05	21.35	21.25	21.45	21.10	21.45	123,000	2,612,575	21.240	9.700	9.655	9.746	9.587	9.746	270,714	9.6507	0.00%
2014-09-04	21.35	21.20	21.45	21.00	21.75	218,000	4,626,300	21.222	9.700	9.632	9.746	9.541	9.882	479,803	9.6421	0.23%
2014-09-03	21.30	21.15	21.45	21.10	22.10	143,500	3,059,400	21.320	9.678	9.610	9.746	9.587	10.04	315,834	9.6867	0.24%
2014-09-02	21.25	21.15	21.50	21.10	21.55	88,500	1,883,425	21.282	9.655	9.610	9.769	9.587	9.791	194,782	9.6694	-1.39%
2014-09-01	21.55	21.55	21.75	21.20	21.80	213,500	4,596,375	21.529	9.791	9.791	9.882	9.632	9.905	469,899	9.7816	1.17%
2014-08-29	21.30	21.20	21.55	21.05	21.55	205,500	4,389,100	21.358	9.678	9.632	9.791	9.564	9.791	452,291	9.7041	-0.23%
2014-08-28	21.35	21.25	21.55	21.15	21.60	173,000	3,708,050	21.434	9.700	9.655	9.791	9.610	9.814	380,761	9.7385	0.71%
2014-08-27	21.20	21.20	21.45	21.05	21.55	178,000	3,799,112	21.343	9.632	9.632	9.746	9.564	9.791	391,766	9.6974	-0.47%
2014-08-26	21.30	21.15	21.40	21.05	21.55	150,500	3,222,775	21.414	9.678	9.610	9.723	9.564	9.791	331,240	9.7294	-0.47%
2014-08-25	21.40	21.25	21.50	21.00	21.85	89,500	1,904,025	21.274	9.723	9.655	9.769	9.541	9.928	196,983	9.6659	-0.23%
2014-08-22	21.45	21.45	21.65	21.30	22.00	121,500	2,619,425	21.559	9.746	9.746	9.837	9.678	9.996	267,413	9.7954	-2.28%
2014-08-21	21.95	21.85	22.00	21.65	22.00	120,000	2,613,025	21.775	9.973	9.928	9.996	9.837	9.996	264,112	9.8936	1.15%
2014-08-20	21.70	21.70	22.00	21.50	22.05	83,500	1,819,450	21.790	9.859	9.859	9.996	9.769	10.02	183,778	9.9003	-1.81%
2014-08-19	22.10	21.95	22.10	21.65	22.10	167,500	3,679,537	21.967	10.04	9.973	10.04	9.837	10.04	368,656	9.9810	0.68%
2014-08-18	21.95	21.75	21.95	21.60	22.00	150,000	3,267,975	21.787	9.973	9.882	9.973	9.814	9.996	330,140	9.8988	0.00%
2014-08-15	21.95	21.85	21.95	21.60	22.10	218,460	4,781,271	21.886	9.973	9.928	9.973	9.814	10.04	480,815	9.9441	2.09%
2014-08-14	21.50	21.50	21.80	21.35	21.95	95,120	2,053,780	21.591	9.769	9.769	9.905	9.700	9.973	209,353	9.8102	0.00%
2014-08-13	21.50	21.40	21.55	21.05	21.70	262,000	5,644,400	21.544	9.769	9.723	9.791	9.564	9.859	576,644	9.7884	-0.69%
2014-08-12	21.65	21.50	21.70	21.45	22.00	218,500	4,768,737	21.825	9.837	9.769	9.859	9.746	9.996	480,903	9.9162	-1.37%
2014-08-11	21.95	21.95	22.00	21.15	22.00	578,500	12,548,925	21.692	9.973	9.973	9.996	9.610	9.996	1,273,238	9.8559	2.09%
2014-08-08	21.50	21.50	21.60	21.05	21.65	489,828	10,540,529	21.519	9.769	9.769	9.814	9.564	9.837	1,078,077	9.7772	1.90%
2014-08-07	21.10	21.05	21.30	21.05	21.65	196,338	4,177,644	21.278	9.587	9.564	9.678	9.564	9.837	432,126	9.6676	-1.86%
2014-08-06	21.50	21.50	21.65	21.50	21.65	197,500	4,263,875	21.589	9.769	9.769	9.837	9.769	9.837	434,684	9.8091	-0.23%
2014-08-05	21.55	21.50	21.65	21.50	21.65	342,500	7,397,962	21.600	9.791	9.769	9.837	9.769	9.837	753,819	9.8140	-0.23%
2014-08-04	21.60	21.55	21.65	21.50	21.65	223,500	4,830,075	21.611	9.814	9.791	9.837	9.769	9.837	491,908	9.8191	0.23%
2014-08-01	21.55	21.45	21.55	20.75	21.55	124,400	2,672,400	21.482	9.791	9.746	9.791	9.428	9.791	273,796	9.7606	-0.23%
2014-07-31	21.60	21.60	21.65	21.40	21.65	66,000	1,426,975	21.621	9.814	9.814	9.837	9.723	9.837	145,261	9.8235	-0.23%
2014-07-30	21.65	21.55	21.65	21.45	21.65	193,000	4,172,850	21.621	9.837	9.791	9.837	9.746	9.837	424,780	9.8236	0.00%
2014-07-29	21.65	21.55	21.65	20.95	21.65	164,500	3,549,787	21.579	9.837	9.791	9.837	9.519	9.837	362,053	9.8046	0.70%
2014-07-28	21.50	21.50	21.65	21.50	21.65	226,500	4,896,975	21.620	9.769	9.769	9.837	9.769	9.837	498,511	9.8232	-0.46%
2014-07-25	21.60	21.50	21.60	20.75	21.65	849,500	18,353,125	21.605	9.814	9.769	9.814	9.428	9.837	1,869,690	9.8161	-0.23%
2014-07-24	21.65	21.60	21.65	21.50	21.70	897,500	19,389,650	21.604	9.837	9.814	9.837	9.769	9.859	1,975,335	9.8159	0.70%
2014-07-23	21.50	21.45	21.60	21.45	21.70	322,500	6,952,550	21.558	9.769	9.746	9.814	9.746	9.859	709,800	9.7951	-0.46%
2014-07-22	21.60	21.45	21.65	21.45	21.75	177,500	3,836,350	21.613	9.814	9.746	9.837	9.746	9.882	390,665	9.8200	-0.69%
2014-07-21	21.75	21.55	21.75	21.50	21.75	177,500	3,854,287	21.714	9.882	9.791	9.882	9.769	9.882	390,665	9.8660	0.69%
2014-07-18	21.60	21.55	21.70	21.50	21.70	79,500	1,717,650	21.606	9.814	9.791	9.859	9.769	9.859	174,974	9.8166	-0.46%
2014-07-17	21.70	21.65	21.70	21.60	21.80	205,500	4,458,625	21.696	9.859	9.837	9.859	9.814	9.905	452,291	9.8579	0.23%
2014-07-16	21.65	21.60	21.65	21.60	21.80	147,500	3,193,375	21.650	9.837	9.814	9.837	9.814	9.905	324,637	9.8367	-0.23%
2014-07-15	21.70	21.65	21.70	21.60	21.75	362,300	7,847,732	21.661	9.859	9.837	9.859	9.814	9.882	797,397	9.8417	0.46%
2014-07-14	21.60	21.40	21.65	21.30	21.75	97,350	2,093,432	21.504	9.814	9.723	9.837	9.678	9.882	214,261	9.7705	-0.46%
2014-07-11	21.70	21.50	21.70	21.65	22.00	58,000	1,260,725	21.737	9.859	9.769	9.859	9.837	9.996	127,654	9.8761	-1.36%
2014-07-10	22.00	21.90	22.00	21.70	22.00	153,000	3,354,975	21.928	9.996	9.950	9.996	9.859	9.996	336,742	9.9630	1.38%
2014-07-09	21.70	21.70	21.90	21.60	21.90	140,000	3,048,150	21.773	9.859	9.859	9.950	9.814	9.950	308,130	9.8924	0.70%
2014-07-08	21.55	21.50	21.70	21.30	21.75	682,000	14,666,375	21.505	9.791	9.769	9.859	9.678	9.882	1,501,035	9.7708	0.47%
2014-07-07	21.45	21.25	21.50	21.25	21.85	113,000	2,424,450	21.455	9.746	9.655	9.769	9.655	9.928	248,705	9.7483	0.23%
2014-07-04	21.40	21.35	21.40	21.30	21.80	221,000	4,732,450	21.414	9.723	9.700	9.723	9.678	9.905	486,406	9.7294	-1.83%
2014-07-03	21.80	21.60	21.80	21.00	21.80	544,000	11,662,212	21.438	9.905	9.814	9.905	9.541	9.905	1,197,306	9.7404	3.07%
2014-07-02	21.15	21.10	21.15	20.90	21.15	433,500	9,144,025	21.093	9.610	9.587	9.610	9.496	9.610	954,103	9.5839	0.48%
2014-06-30	21.05	20.85	21.10	19.90	21.10	175,000	3,663,500	20.934	9.564	9.473	9.587	9.042	9.587	385,163	9.5116	0.48%
2014-06-27	20.95	20.90	20.95	20.50	20.95	324,000	6,711,100	20.713	9.519	9.496	9.519	9.314	9.519	713,101	9.4111	2.20%
2014-06-26	20.50	20.50	20.60	20.40	20.80	221,500	4,543,650	20.513	9.314	9.314	9.360	9.269	9.451	487,506	9.3202	0.00%
2014-06-25	20.50	20.35	20.55	20.30	20.60	369,045	7,554,872	20.471	9.314	9.246	9.337	9.223	9.360	812,242	9.3013	0.99%
2014-06-24	20.30	20.25	20.45	19.76	20.70	159,500	3,273,142	20.521	9.223	9.201	9.292	8.978	9.405	351,048	9.3239	-1.93%
2014-06-23	20.70	20.70	20.75	20.55	20.85	63,500	1,319,950	20.787	9.405	9.405	9.428	9.337	9.473	139,759	9.4445	-0.96%
2014-06-20	20.90	20.85	20.95	20.75	20.95	393,000	8,201,075	20.868	9.496	9.473	9.519	9.428	9.519	864,966	9.4814	0.24%
2014-06-19	20.85	20.80	20.90	20.70	20.90	351,000	7,299,675	20.797	9.473	9.451	9.496	9.405	9.496	772,527	9.4491	0.24%
2014-06-18	20.80	20.80	20.85	20.65	20.85	325,000	6,753,187	20.779	9.451	9.451	9.473	9.382	9.473	715,302	9.4410	0.24%
2014-06-17	20.75	20.60	20.75	20.50	20.90	594,000	12,277,712	20.670	9.428	9.360	9.428	9.314	9.496	1,307,353	9.3913	1.22%
2014-06-16	20.50	20.40	20.50	20.20	20.50	162,500	3,300,787	20.313	9.314	9.269	9.314	9.178	9.314	357,651	9.2291	1.49%
2014-06-13	20.20	20.25	20.30	20.10	20.30	150,500	3,036,025	20.173	9.178	9.201	9.223	9.133	9.223	331,240	9.1656	0.25%
2014-06-12	20.15	20.05	20.15	19.90	20.20	79,500	1,593,405	20.043	9.155	9.110	9.155	9.042	9.178	174,974	9.1065	0.50%
2014-06-11	20.05	19.98	20.00	20.00	20.60	70,500	1,420,750	20.152	9.110	9.078	9.087	9.087	9.360	155,166	9.1563	-2.43%
2014-06-10	20.55	20.45	20.55	20.45	20.65	161,500	3,312,000	20.508	9.337	9.292	9.337	9.292	9.382	355,450	9.3178	-0.24%
2014-06-09	20.60	20.60	20.65	20.60	20.65	79,000	1,628,075	20.609	9.360	9.360	9.382	9.360	9.382	173,874	9.3636	-0.48%
2014-06-06	20.70	20.65	20.70	20.50	20.70	185,500	3,826,575	20.628	9.405	9.382	9.405	9.314	9.405	408,273	9.3726	0.49%
2014-06-05	20.60	20.55	20.60	20.50	20.75	272,000	5,592,637	20.561	9.360	9.337	9.360	9.314	9.428	598,653	9.3420	0.98%
2014-06-04	20.40	20.40	20.45	20.15	20.60	285,500	5,830,800	20.423	9.269	9.269	9.292	9.155	9.360	628,366	9.2793	-0.49%
2014-06-03	20.50	20.50	20.55	20.45	21.00	435,500	8,954,625	20.562	9.314	9.314	9.337	9.292	9.541	958,505	9.3423	-0.24%
2014-05-30	20.55	20.45	20.60	20.35	20.60	289,000	5,919,275	20.482	9.337	9.292	9.360	9.246	9.360	636,069	9.3060	0.98%
2014-05-29	20.35	20.40	20.45	20.35	20.55	408,121	8,361,299	20.487	9.246	9.269	9.292	9.246	9.337	898,246	9.3085	-0.49%
2014-05-28	20.45	20.35	20.50	20.00	20.60	562,500	11,473,362	20.397	9.292	9.246	9.314	9.087	9.360	1,238,023	9.2675	1.49%
2014-05-27	20.15	20.05	20.20	19.92	20.50	506,500	10,275,385	20.287	9.155	9.110	9.178	9.051	9.314	1,114,771	9.2175	1.51%
2014-05-26	20.50	20.45	20.50	20.35	20.65	172,000	3,527,925	20.511	9.019	8.997	9.019	8.953	9.085	390,956	9.0238	-0.24%
2014-05-23	20.55	20.40	20.55	20.40	20.55	749,000	15,355,750	20.502	9.041	8.975	9.041	8.975	9.041	1,702,478	9.0196	0.49%
2014-05-22	20.45	20.50	20.55	20.30	20.55	378,000	7,747,325	20.496	8.997	9.019	9.041	8.931	9.041	859,194	9.0170	-0.24%
2014-05-21	20.50	20.45	20.55	20.35	20.60	402,000	8,240,175	20.498	9.019	8.997	9.041	8.953	9.063	913,746	9.0180	-0.49%
2014-05-20	20.60	20.50	20.60	20.45	20.60	293,290	6,024,184	20.540	9.063	9.019	9.063	8.997	9.063	666,649	9.0365	0.00%
2014-05-19	20.60	20.50	20.60	20.45	20.90	476,500	9,812,712	20.593	9.063	9.019	9.063	8.997	9.195	1,083,085	9.0600	1.73%
2014-05-16	20.25	20.20	20.25	20.00	20.35	260,673	5,267,010	20.205	8.909	8.887	8.909	8.799	8.953	592,510	8.8893	0.75%
2014-05-15	20.10	20.05	20.10	19.80	20.30	788,000	15,782,965	20.029	8.843	8.821	8.843	8.711	8.931	1,791,125	8.8118	2.03%
2014-05-14	19.70	19.66	19.70	19.58	20.00	237,500	4,694,430	19.766	8.667	8.649	8.667	8.614	8.799	539,838	8.6960	-1.01%
2014-05-13	19.90	19.86	19.90	19.80	20.30	922,000	18,375,091	19.930	8.755	8.737	8.755	8.711	8.931	2,095,707	8.7680	0.71%
2014-05-12	19.76	19.76	19.78	19.76	19.96	210,000	4,149,523	19.760	8.693	8.693	8.702	8.693	8.781	477,330	8.6932	0.61%
2014-05-09	19.64	19.64	19.66	19.56	20.65	293,500	5,789,304	19.725	8.641	8.641	8.649	8.605	9.085	667,126	8.6780	-0.10%
2014-05-08	19.66	19.60	19.66	19.46	19.78	194,000	3,809,330	19.636	8.649	8.623	8.649	8.561	8.702	440,962	8.6387	1.03%
2014-05-07	19.46	19.46	19.54	19.12	19.80	188,000	3,647,410	19.401	8.561	8.561	8.597	8.412	8.711	427,324	8.5355	1.99%
2014-05-05	19.08	19.08	19.12	19.08	19.18	1,898,108	36,255,417	19.101	8.394	8.394	8.412	8.394	8.438	4,314,402	8.4033	-0.21%
2014-05-02	19.12	19.10	19.12	19.10	19.40	428,500	8,202,530	19.142	8.412	8.403	8.412	8.403	8.535	973,981	8.4217	0.00%
2014-04-30	19.12	19.00	19.12	18.86	19.24	28,000	534,430	19.087	8.412	8.359	8.412	8.297	8.465	63,644	8.3972	-0.21%
2014-04-29	19.16	19.10	19.14	19.00	19.16	474,319	9,058,938	19.099	8.429	8.403	8.421	8.359	8.429	1,078,128	8.4025	0.31%
2014-04-28	19.10	19.04	19.10	18.40	19.16	1,052,500	20,074,165	19.073	8.403	8.377	8.403	8.095	8.429	2,392,334	8.3910	0.74%
2014-04-25	18.96	18.92	18.98	18.92	19.14	120,000	2,284,180	19.035	8.341	8.324	8.350	8.324	8.421	272,760	8.3743	-0.73%
2014-04-24	19.10	19.08	19.10	18.68	19.16	832,030	15,693,331	18.861	8.403	8.394	8.403	8.218	8.429	1,891,205	8.2981	0.32%
2014-04-23	19.04	19.04	19.06	18.98	19.12	3,336,000	63,393,600	19.003	8.377	8.377	8.385	8.350	8.412	7,582,732	8.3603	0.32%
2014-04-22	18.98	18.96	18.98	18.76	19.18	80,000	1,516,050	18.951	8.350	8.341	8.350	8.253	8.438	181,840	8.3373	-0.52%
2014-04-17	19.08	19.02	19.08	18.86	19.26	28,000	533,260	19.045	8.394	8.368	8.394	8.297	8.473	63,644	8.3788	0.95%
2014-04-16	18.90	18.76	18.90	18.60	19.16	126,500	2,393,800	18.923	8.315	8.253	8.315	8.183	8.429	287,535	8.3253	1.50%
2014-04-15	18.62	18.54	18.62	18.40	18.80	7,406,000	137,020,580	18.501	8.192	8.157	8.192	8.095	8.271	16,833,847	8.1396	0.65%
2014-04-14	18.50	18.38	18.50	18.04	18.64	1,172,250	21,672,555	18.488	8.139	8.086	8.139	7.937	8.201	2,664,526	8.1337	-1.80%
2014-04-11	18.84	18.70	18.84	18.48	18.86	140,000	2,603,110	18.594	8.289	8.227	8.289	8.130	8.297	318,220	8.1802	1.73%
2014-04-10	18.52	18.48	18.54	18.48	18.64	113,500	2,102,690	18.526	8.148	8.130	8.157	8.130	8.201	257,986	8.1504	0.00%
2014-04-09	18.52	18.50	18.52	18.38	18.52	736,000	13,615,900	18.500	8.148	8.139	8.148	8.086	8.148	1,672,929	8.1390	0.11%
2014-04-08	18.50	18.40	18.50	18.02	18.56	478,500	8,821,785	18.436	8.139	8.095	8.139	7.928	8.165	1,087,631	8.1110	-0.32%
2014-04-07	18.56	18.48	18.56	18.40	18.68	247,000	4,568,865	18.497	8.165	8.130	8.165	8.095	8.218	561,431	8.1379	0.43%
2014-04-04	18.48	18.46	18.48	18.04	18.66	364,490	6,723,828	18.447	8.130	8.121	8.130	7.937	8.209	828,486	8.1158	-0.54%
2014-04-03	18.58	18.56	18.58	18.50	18.70	331,500	6,162,405	18.589	8.174	8.165	8.174	8.139	8.227	753,500	8.1784	0.22%
2014-04-02	18.54	18.42	18.58	18.42	18.62	575,300	10,671,567	18.550	8.157	8.104	8.174	8.104	8.192	1,307,658	8.1608	0.32%
2014-04-01	18.48	18.46	18.48	18.38	18.54	1,030,500	19,009,730	18.447	8.130	8.121	8.130	8.086	8.157	2,342,328	8.1157	-0.43%
2014-03-31	18.56	18.50	18.56	18.44	18.80	203,000	3,760,390	18.524	8.165	8.139	8.165	8.113	8.271	461,419	8.1496	-0.85%
2014-03-28	18.72	18.62	18.72	18.40	19.00	205,800	3,845,064	18.683	8.236	8.192	8.236	8.095	8.359	467,784	8.2197	2.30%
2014-03-27	18.30	18.22	18.30	18.18	18.30	326,028	5,942,109	18.226	8.051	8.016	8.051	7.998	8.051	741,062	8.0184	0.11%
2014-03-26	18.28	18.28	18.30	18.18	18.34	618,443	11,289,292	18.254	8.042	8.042	8.051	7.998	8.069	1,405,722	8.0310	0.44%
2014-03-25	18.20	18.10	18.20	18.10	18.38	256,000	4,660,960	18.207	8.007	7.963	8.007	7.963	8.086	581,888	8.0101	-0.66%
2014-03-24	18.32	18.24	18.30	17.94	18.42	1,146,500	20,948,945	18.272	8.060	8.025	8.051	7.893	8.104	2,605,996	8.0387	-0.54%
2014-03-21	18.42	18.50	18.66	17.96	18.68	939,522	17,288,261	18.401	8.104	8.139	8.209	7.901	8.218	2,135,535	8.0955	1.54%
2014-03-20	18.14	18.02	18.04	17.90	18.50	143,028	2,577,934	18.024	7.981	7.928	7.937	7.875	8.139	325,103	7.9296	-1.31%
2014-03-19	18.38	18.38	18.40	18.28	18.58	79,500	1,470,180	18.493	8.086	8.086	8.095	8.042	8.174	180,704	8.1359	-2.23%
2014-03-18	18.80	18.78	18.88	18.66	18.88	103,500	1,942,220	18.765	8.271	8.262	8.306	8.209	8.306	235,256	8.2558	1.08%
2014-03-17	18.60	18.32	18.60	18.44	19.28	302,000	5,679,060	18.805	8.183	8.060	8.183	8.113	8.482	686,446	8.2731	-0.64%
2014-03-14	18.72	18.66	18.80	18.64	19.38	205,000	3,872,960	18.892	8.236	8.209	8.271	8.201	8.526	465,965	8.3117	-0.95%
2014-03-13	18.90	18.76	18.90	18.82	19.04	38,500	729,800	18.956	8.315	8.253	8.315	8.280	8.377	87,511	8.3396	-0.53%
2014-03-12	19.00	18.98	19.02	18.90	19.30	333,500	6,346,820	19.031	8.359	8.350	8.368	8.315	8.491	758,046	8.3726	0.42%
2014-03-11	18.92	18.86	18.92	18.78	18.92	46,500	874,895	18.815	8.324	8.297	8.324	8.262	8.324	105,695	8.2776	0.00%
2014-03-10	18.92	18.82	18.98	18.66	19.24	244,000	4,624,995	18.955	8.324	8.280	8.350	8.209	8.465	554,612	8.3391	0.42%
2014-03-07	18.84	18.68	18.84	18.52	19.00	93,500	1,749,080	18.707	8.289	8.218	8.289	8.148	8.359	212,526	8.2300	3.97%
2014-03-06	18.12	18.06	18.18	17.84	18.50	76,500	1,392,355	18.201	7.972	7.945	7.998	7.849	8.139	173,885	8.0074	-1.52%
2014-03-05	18.40	18.22	18.42	16.32	18.52	166,909	3,037,693	18.200	8.095	8.016	8.104	7.180	8.148	379,384	8.0069	-0.65%
2014-03-04	18.52	18.50	18.64	18.50	19.02	211,000	3,985,310	18.888	8.148	8.139	8.201	8.139	8.368	479,603	8.3096	-1.59%
2014-03-03	18.82	18.82	18.88	18.38	18.90	42,500	800,250	18.829	8.280	8.280	8.306	8.086	8.315	96,603	8.2839	-1.16%
2014-02-28	19.04	18.96	19.04	18.88	19.10	379,500	7,213,300	19.007	8.377	8.341	8.377	8.306	8.403	862,604	8.3622	-0.31%
2014-02-27	19.10	19.02	19.10	18.90	19.14	248,000	4,718,563	19.026	8.403	8.368	8.403	8.315	8.421	563,704	8.3706	0.42%
2014-02-26	19.02	18.96	19.02	18.86	19.18	90,500	1,714,840	18.949	8.368	8.341	8.368	8.297	8.438	205,707	8.3363	0.11%
2014-02-25	19.00	18.98	19.00	18.82	19.00	166,000	3,150,640	18.980	8.359	8.350	8.359	8.280	8.359	377,318	8.3501	-0.31%
2014-02-24	19.06	19.00	19.14	18.60	19.50	392,000	7,468,420	19.052	8.385	8.359	8.421	8.183	8.579	891,016	8.3819	1.49%
2014-02-21	18.78	18.42	18.78	18.20	19.50	37,500	688,580	18.362	8.262	8.104	8.262	8.007	8.579	85,238	8.0784	-1.16%
2014-02-20	19.00	18.92	19.00	18.80	19.38	266,500	5,047,910	18.942	8.359	8.324	8.359	8.271	8.526	605,755	8.3333	-1.76%
2014-02-19	19.34	19.34	19.48	18.86	19.50	595,000	11,449,290	19.243	8.509	8.509	8.570	8.297	8.579	1,352,436	8.4657	3.76%
2014-02-18	18.64	18.60	18.64	18.60	18.76	4,500	83,980	18.662	8.201	8.183	8.201	8.183	8.253	10,229	8.2104	-0.85%
2014-02-17	18.80	18.62	18.80	17.94	18.80	1,402,000	25,456,270	18.157	8.271	8.192	8.271	7.893	8.271	3,186,748	7.9882	3.87%
2014-02-14	18.10	18.06	18.18	17.80	18.28	562,000	10,225,010	18.194	7.963	7.945	7.998	7.831	8.042	1,277,427	8.0044	-1.20%
2014-02-13	18.32	18.20	18.32	18.26	18.58	527,000	9,647,445	18.306	8.060	8.007	8.060	8.033	8.174	1,197,872	8.0538	0.00%
2014-02-12	18.32	18.30	18.32	18.10	18.46	313,500	5,735,520	18.295	8.060	8.051	8.060	7.963	8.121	712,586	8.0489	1.10%
2014-02-11	18.12	18.00	18.22	18.00	18.46	4,564,000	82,156,620	18.001	7.972	7.919	8.016	7.919	8.121	10,373,977	7.9195	0.11%
2014-02-10	18.10	18.04	18.10	18.02	18.48	130,000	2,353,670	18.105	7.963	7.937	7.963	7.928	8.130	295,490	7.9653	-2.06%
2014-02-07	18.48	18.36	18.48	18.00	18.66	241,578	4,387,967	18.164	8.130	8.077	8.130	7.919	8.209	549,107	7.9911	2.67%
2014-02-06	18.00	17.94	18.10	17.92	18.22	1,219,925	21,987,700	18.024	7.919	7.893	7.963	7.884	8.016	2,772,891	7.9295	-0.77%
2014-02-05	18.14	18.06	18.14	17.90	18.16	311,500	5,663,493	18.181	7.981	7.945	7.981	7.875	7.989	708,040	7.9988	-0.33%
2014-02-04	18.20	18.20	18.36	18.04	18.40	681,000	12,418,730	18.236	8.007	8.007	8.077	7.937	8.095	1,547,914	8.0229	-0.44%
2014-01-30	18.28	18.22	18.30	18.10	18.34	934,000	17,095,182	18.303	8.042	8.016	8.051	7.963	8.069	2,122,983	8.0524	-0.87%
2014-01-29	18.44	18.44	18.50	18.22	18.60	721,600	13,257,741	18.373	8.113	8.113	8.139	8.016	8.183	1,640,198	8.0830	2.44%
2014-01-28	18.00	17.80	18.00	17.74	18.44	392,500	7,039,712	17.936	7.919	7.831	7.919	7.805	8.113	892,153	7.8907	0.45%
2014-01-27	17.92	17.88	17.92	17.62	18.24	181,800	3,266,812	17.969	7.884	7.866	7.884	7.752	8.025	413,232	7.9055	-2.08%
2014-01-24	18.30	18.30	18.36	18.20	18.52	132,500	2,428,390	18.327	8.051	8.051	8.077	8.007	8.148	301,173	8.0631	-1.40%
2014-01-23	18.56	18.56	18.58	18.52	18.70	229,000	4,251,790	18.567	8.165	8.165	8.174	8.148	8.227	520,517	8.1684	-0.32%
2014-01-22	18.62	18.60	18.62	18.56	18.80	55,000	1,023,050	18.601	8.192	8.183	8.192	8.165	8.271	125,015	8.1834	-0.21%
2014-01-21	18.66	18.64	18.82	18.56	18.88	116,000	2,174,240	18.743	8.209	8.201	8.280	8.165	8.306	263,668	8.2461	-0.11%
2014-01-20	18.68	18.68	18.70	18.68	18.78	35,500	664,070	18.706	8.218	8.218	8.227	8.218	8.262	80,692	8.2297	-0.74%
2014-01-17	18.82	18.80	18.82	18.64	19.30	103,500	1,946,160	18.803	8.280	8.271	8.280	8.201	8.491	235,256	8.2725	0.00%
2014-01-16	18.82	18.76	18.82	18.76	18.92	63,500	1,197,490	18.858	8.280	8.253	8.280	8.253	8.324	144,336	8.2966	0.21%
2014-01-15	18.78	18.76	18.78	18.72	19.38	264,500	4,979,600	18.826	8.262	8.253	8.262	8.236	8.526	601,209	8.2826	-0.74%
2014-01-14	18.92	18.88	18.92	18.72	19.00	96,000	1,811,430	18.869	8.324	8.306	8.324	8.236	8.359	218,208	8.3014	-0.84%
2014-01-13	19.08	19.06	19.08	18.94	19.60	210,764	4,019,621	19.072	8.394	8.385	8.394	8.333	8.623	479,067	8.3905	-0.42%
2014-01-10	19.16	19.10	19.16	19.04	19.50	256,000	4,899,652	19.139	8.429	8.403	8.429	8.377	8.579	581,888	8.4203	0.63%
2014-01-09	19.04	19.00	19.04	19.00	19.38	276,500	5,263,505	19.036	8.377	8.359	8.377	8.359	8.526	628,485	8.3749	0.42%
2014-01-08	18.96	18.96	19.06	18.96	19.50	225,500	4,287,082	19.011	8.341	8.341	8.385	8.341	8.579	512,562	8.3640	-0.42%
2014-01-07	19.04	18.92	19.04	18.90	19.16	271,100	5,149,758	18.996	8.377	8.324	8.377	8.315	8.429	616,211	8.3571	0.74%
2014-01-06	18.90	18.88	19.00	18.88	19.16	473,000	9,003,750	19.035	8.315	8.306	8.359	8.306	8.429	1,075,130	8.3746	-1.05%
2014-01-03	19.10	19.10	19.20	19.10	19.44	597,100	11,471,593	19.212	8.403	8.403	8.447	8.403	8.553	1,357,209	8.4523	-1.44%
2014-01-02	19.38	19.36	19.38	19.36	19.82	259,000	5,066,100	19.560	8.526	8.517	8.526	8.517	8.720	588,707	8.6055	-1.92%
2013-12-31	19.76	19.70	19.76	19.60	19.80	33,500	660,500	19.716	8.693	8.667	8.693	8.623	8.711	76,146	8.6742	1.13%
2013-12-30	19.54	19.52	19.54	19.16	19.60	121,500	2,351,360	19.353	8.597	8.588	8.597	8.429	8.623	276,170	8.5142	1.24%
2013-12-27	19.30	19.28	19.30	19.18	19.62	100,000	1,929,835	19.298	8.491	8.482	8.491	8.438	8.632	227,300	8.4903	-0.31%
2013-12-24	19.36	19.32	19.40	19.00	19.70	280,641	5,456,727	19.444	8.517	8.500	8.535	8.359	8.667	637,897	8.5542	1.15%
2013-12-23	19.14	19.12	19.14	18.88	19.28	33,000	627,582	19.018	8.421	8.412	8.421	8.306	8.482	75,009	8.3668	0.42%
2013-12-20	19.06	19.06	19.08	18.82	19.20	287,500	5,466,518	19.014	8.385	8.385	8.394	8.280	8.447	653,488	8.3651	0.32%
2013-12-19	19.00	19.00	19.04	18.68	19.02	435,500	8,245,070	18.932	8.359	8.359	8.377	8.218	8.368	989,892	8.3293	-0.21%
2013-12-18	19.04	18.92	19.00	18.48	19.08	526,000	9,877,096	18.778	8.377	8.324	8.359	8.130	8.394	1,195,599	8.2612	0.85%
2013-12-17	18.88	18.88	18.96	18.88	19.08	291,700	5,535,966	18.978	8.306	8.306	8.341	8.306	8.394	663,034	8.3494	-0.63%
2013-12-16	19.00	18.98	19.00	18.94	20.60	643,000	12,267,942	19.079	8.359	8.350	8.359	8.333	9.063	1,461,540	8.3938	-0.11%
2013-12-13	19.02	19.00	19.02	18.92	19.28	3,789,500	71,997,492	18.999	8.368	8.359	8.368	8.324	8.482	8,613,538	8.3586	1.06%
2013-12-12	18.82	18.82	18.84	18.80	18.90	1,352,000	25,436,159	18.814	8.280	8.280	8.289	8.271	8.315	3,073,098	8.2770	0.11%
2013-12-11	18.80	18.78	18.80	18.78	18.94	1,320,500	24,852,872	18.821	8.271	8.262	8.271	8.262	8.333	3,001,498	8.2802	0.11%
2013-12-10	18.78	18.72	18.78	18.74	19.04	1,121,300	21,132,356	18.846	8.262	8.236	8.262	8.245	8.377	2,548,716	8.2914	-1.16%
2013-12-09	19.00	18.90	19.00	18.74	19.00	277,500	5,238,010	18.876	8.359	8.315	8.359	8.245	8.359	630,758	8.3043	0.00%
2013-12-06	19.00	18.96	19.00	18.96	19.04	1,293,974	24,567,110	18.986	8.359	8.341	8.359	8.341	8.377	2,941,204	8.3527	0.00%
2013-12-05	19.00	18.94	19.00	18.82	19.10	761,500	14,464,870	18.995	8.359	8.333	8.359	8.280	8.403	1,730,890	8.3569	0.00%
2013-12-04	19.00	18.98	19.02	18.90	19.12	524,000	9,945,240	18.979	8.359	8.350	8.368	8.315	8.412	1,191,053	8.3500	0.00%
2013-12-03	19.00	18.98	19.00	18.54	19.08	598,500	11,355,810	18.974	8.359	8.350	8.359	8.157	8.394	1,360,391	8.3475	-0.63%
2013-12-02	19.12	19.12	19.16	18.64	19.50	1,546,000	29,545,420	19.111	8.412	8.412	8.429	8.201	8.579	3,514,060	8.4078	1.59%
2013-11-29	18.82	18.80	18.82	18.80	19.06	262,000	4,945,395	18.876	8.280	8.271	8.280	8.271	8.385	595,526	8.3042	-0.95%
2013-11-28	19.00	18.94	19.10	18.78	19.18	312,000	5,911,870	18.948	8.359	8.333	8.403	8.262	8.438	709,176	8.3362	1.17%
2013-11-27	18.78	18.70	18.78	18.66	19.10	380,000	7,178,340	18.890	8.262	8.227	8.262	8.209	8.403	863,740	8.3108	-0.63%
2013-11-26	18.90	18.86	18.90	18.80	19.04	209,000	3,960,510	18.950	8.315	8.297	8.315	8.271	8.377	475,057	8.3369	-1.87%
2013-11-25	19.26	19.02	19.26	19.02	19.26	51,000	977,280	19.162	8.473	8.368	8.473	8.368	8.473	115,923	8.4304	1.16%
2013-11-22	19.04	18.98	19.00	18.98	19.20	366,692	6,972,501	19.015	8.377	8.350	8.359	8.350	8.447	833,491	8.3654	0.74%
2013-11-21	18.90	18.90	19.04	18.58	20.00	315,500	6,031,040	19.116	8.315	8.315	8.377	8.174	8.799	717,132	8.4099	-3.77%
2013-11-20	19.64	19.78	19.80	19.28	20.00	67,000	1,305,720	19.488	8.641	8.702	8.711	8.482	8.799	152,291	8.5738	-1.80%
2013-11-19	20.00	19.86	20.00	19.86	20.10	332,000	6,641,330	20.004	8.799	8.737	8.799	8.737	8.843	754,636	8.8007	-1.23%
2013-11-18	20.25	20.20	20.25	20.00	21.35	547,500	11,063,362	20.207	8.909	8.887	8.909	8.799	9.393	1,244,468	8.8900	-5.59%
2013-11-15	21.45	20.30	21.50	19.40	21.50	38,500	777,670	20.199	9.437	8.931	9.459	8.535	9.459	87,511	8.8866	12.89%
2013-11-14	19.00	19.00	19.02	19.00	19.12	162,500	3,096,850	19.058	8.359	8.359	8.368	8.359	8.412	369,363	8.3843	-0.21%
2013-11-13	19.04	19.04	19.20	18.48	19.20	282,000	5,323,349	18.877	8.377	8.377	8.447	8.130	8.447	640,986	8.3049	3.03%
2013-11-12	18.48	18.44	18.52	18.34	18.58	137,500	2,532,090	18.415	8.130	8.113	8.148	8.069	8.174	312,538	8.1017	-0.22%
2013-11-11	18.52	18.52	18.56	18.52	18.86	206,000	3,851,890	18.698	8.148	8.148	8.165	8.148	8.297	468,238	8.2263	-0.64%
2013-11-08	18.64	18.54	18.64	18.52	18.84	398,377	7,453,277	18.709	8.201	8.157	8.201	8.148	8.289	905,511	8.2310	-0.64%
2013-11-07	18.76	18.72	18.78	18.50	18.90	230,000	4,324,575	18.803	8.253	8.236	8.262	8.139	8.315	522,790	8.2721	0.32%
2013-11-06	18.70	18.70	18.78	18.70	18.90	98,500	1,852,295	18.805	8.227	8.227	8.262	8.227	8.315	223,891	8.2732	-0.53%
2013-11-05	18.80	18.72	18.88	18.70	19.00	68,500	1,288,210	18.806	8.271	8.236	8.306	8.227	8.359	155,701	8.2736	-1.36%
2013-11-04	19.06	19.02	19.16	19.00	19.40	1,534,500	29,173,860	19.012	8.385	8.368	8.429	8.359	8.535	3,487,920	8.3643	-1.65%
2013-11-01	19.38	19.36	19.44	18.76	19.52	412,500	7,961,590	19.301	8.526	8.517	8.553	8.253	8.588	937,613	8.4913	1.47%
2013-10-31	19.10	19.00	19.12	18.88	19.48	284,331	5,424,439	19.078	8.403	8.359	8.412	8.306	8.570	646,285	8.3933	-1.14%
2013-10-30	19.32	19.24	19.32	19.20	19.32	23,500	452,960	19.275	8.500	8.465	8.500	8.447	8.500	53,416	8.4799	0.21%
2013-10-29	19.28	19.28	19.40	19.22	19.54	153,000	2,964,130	19.373	8.482	8.482	8.535	8.456	8.597	347,769	8.5233	-0.82%
2013-10-28	19.44	19.40	19.42	19.40	19.64	247,000	4,836,262	19.580	8.553	8.535	8.544	8.535	8.641	561,431	8.6142	-0.51%
2013-10-25	19.54	19.54	19.64	19.40	20.00	31,838	624,521	19.616	8.597	8.597	8.641	8.535	8.799	72,368	8.6298	0.00%
2013-10-24	19.54	19.52	19.54	19.54	20.00	58,992	1,158,795	19.643	8.597	8.588	8.597	8.597	8.799	134,089	8.6420	-2.01%
2013-10-23	19.94	19.90	19.94	19.94	20.15	227,845	4,559,736	20.012	8.773	8.755	8.773	8.773	8.865	517,892	8.8044	-0.20%
2013-10-22	19.98	19.98	20.00	19.86	20.05	348,500	6,968,440	19.996	8.790	8.790	8.799	8.737	8.821	792,141	8.7970	-0.84%
2013-10-21	20.15	20.15	20.20	19.70	20.50	122,500	2,475,045	20.204	8.865	8.865	8.887	8.667	9.019	278,443	8.8889	0.75%
2013-10-18	20.00	19.98	20.00	19.84	20.00	92,500	1,849,170	19.991	8.799	8.790	8.799	8.729	8.799	210,253	8.7950	0.00%
2013-10-17	20.00	19.88	20.00	19.80	20.00	55,394	1,102,992	19.912	8.799	8.746	8.799	8.711	8.799	125,911	8.7601	0.00%
2013-10-16	20.00	19.92	20.00	19.88	20.05	546,500	10,931,140	20.002	8.799	8.764	8.799	8.746	8.821	1,242,195	8.7999	0.00%
2013-10-15	20.00	19.98	20.00	19.94	20.10	149,500	2,990,711	20.005	8.799	8.790	8.799	8.773	8.843	339,814	8.8010	0.00%
2013-10-11	20.00	20.00	20.05	19.48	20.05	522,900	10,440,557	19.967	8.799	8.799	8.821	8.570	8.821	1,188,552	8.7843	0.20%
2013-10-10	19.96	19.86	19.96	19.88	20.05	39,000	779,200	19.979	8.781	8.737	8.781	8.746	8.821	88,647	8.7899	-0.70%
2013-10-09	20.10	19.94	20.10	19.84	20.15	323,760	6,499,285	20.074	8.843	8.773	8.843	8.729	8.865	735,907	8.8317	0.00%
2013-10-08	20.10	20.05	20.10	20.00	20.20	148,500	2,986,650	20.112	8.843	8.821	8.843	8.799	8.887	337,541	8.8483	-0.25%
2013-10-07	20.15	20.05	20.15	20.05	20.15	248,609	5,006,108	20.136	8.865	8.821	8.865	8.821	8.865	565,089	8.8590	0.25%
2013-10-04	20.10	20.00	20.10	20.00	20.25	401,500	8,087,325	20.143	8.843	8.799	8.843	8.799	8.909	912,610	8.8618	-0.74%
2013-10-03	20.25	20.15	20.20	19.96	20.30	1,614,000	32,444,841	20.102	8.909	8.865	8.887	8.781	8.931	3,668,624	8.8439	1.00%
2013-10-02	20.05	19.98	20.05	19.84	20.35	493,000	9,870,790	20.022	8.821	8.790	8.821	8.729	8.953	1,120,590	8.8086	0.65%
2013-09-30	19.92	19.90	19.94	19.62	19.96	323,500	6,431,443	19.881	8.764	8.755	8.773	8.632	8.781	735,316	8.7465	-0.10%
2013-09-27	19.94	19.94	19.96	19.40	19.96	145,000	2,848,015	19.641	8.773	8.773	8.781	8.535	8.781	329,585	8.6412	2.05%
2013-09-26	19.54	19.54	19.58	19.48	20.20	129,000	2,554,815	19.805	8.597	8.597	8.614	8.570	8.887	293,217	8.7130	-3.03%
2013-09-25	20.15	20.15	20.20	20.15	20.40	1,746,000	35,445,850	20.301	8.865	8.865	8.887	8.865	8.975	3,968,660	8.9314	-0.98%
2013-09-24	20.35	20.30	20.35	20.20	20.40	403,641	8,188,609	20.287	8.953	8.931	8.953	8.887	8.975	917,476	8.9251	0.00%
2013-09-23	20.35	20.30	20.35	20.00	20.50	420,000	8,531,712	20.314	8.953	8.931	8.953	8.799	9.019	954,660	8.9369	-1.21%
2013-09-19	20.60	20.50	20.60	20.00	20.75	101,500	2,073,200	20.426	9.063	9.019	9.063	8.799	9.129	230,710	8.9862	1.23%
2013-09-18	20.35	20.15	20.35	20.00	21.75	259,500	5,268,375	20.302	8.953	8.865	8.953	8.799	9.569	589,844	8.9318	1.24%
2013-09-17	20.10	20.00	20.10	19.98	20.50	86,500	1,737,330	20.085	8.843	8.799	8.843	8.790	9.019	196,615	8.8362	-1.23%
2013-09-16	20.35	20.10	20.35	19.80	20.50	221,500	4,472,075	20.190	8.953	8.843	8.953	8.711	9.019	503,470	8.8825	2.88%
2013-09-13	19.78	19.78	19.84	19.76	19.92	307,400	6,106,062	19.864	8.702	8.702	8.729	8.693	8.764	698,721	8.7389	-0.80%
2013-09-12	19.94	19.94	19.98	19.94	20.05	85,500	1,708,070	19.977	8.773	8.773	8.790	8.773	8.821	194,342	8.7890	-0.30%
2013-09-11	20.00	19.94	20.00	19.94	20.05	20,500	409,245	19.963	8.799	8.773	8.799	8.773	8.821	46,597	8.7827	0.00%
2013-09-10	20.00	19.86	20.25	19.92	20.80	263,000	5,352,512	20.352	8.799	8.737	8.909	8.764	9.151	597,799	8.9537	0.00%
2013-09-09	20.00	19.94	20.00	19.50	20.00	221,797	4,408,163	19.875	8.799	8.773	8.799	8.579	8.799	504,145	8.7438	3.52%
2013-09-06	19.32	19.28	19.44	19.22	19.64	684,200	13,237,495	19.347	8.500	8.482	8.553	8.456	8.641	1,555,187	8.5118	1.15%
2013-09-05	19.10	19.12	19.16	19.00	19.18	783,500	14,969,930	19.106	8.403	8.412	8.429	8.359	8.438	1,780,896	8.4058	0.53%
2013-09-04	19.00	18.92	19.00	18.82	19.10	470,500	8,923,535	18.966	8.359	8.324	8.359	8.280	8.403	1,069,447	8.3441	0.00%
2013-09-03	19.00	19.00	19.02	18.92	19.10	336,500	6,390,920	18.992	8.359	8.359	8.368	8.324	8.403	764,865	8.3556	0.00%
2013-09-02	19.00	19.00	19.06	19.00	19.12	30,500	582,570	19.101	8.359	8.359	8.385	8.359	8.412	69,327	8.4033	1.60%
2013-08-30	19.00	19.00	19.02	19.00	19.16	702,000	13,360,050	19.031	8.227	8.227	8.236	8.227	8.296	1,621,245	8.2406	0.00%
2013-08-29	19.00	18.92	19.08	19.00	19.08	296,000	5,628,330	19.015	8.227	8.192	8.262	8.227	8.262	683,602	8.2333	0.53%
2013-08-28	18.90	18.90	19.00	18.60	19.02	828,000	15,698,940	18.960	8.184	8.184	8.227	8.054	8.236	1,912,238	8.2097	-0.42%
2013-08-27	18.98	18.96	19.04	18.74	19.34	569,500	10,829,055	19.015	8.218	8.210	8.244	8.114	8.374	1,315,241	8.2335	-1.66%
2013-08-26	19.30	19.04	19.30	18.90	19.30	39,500	752,030	19.039	8.357	8.244	8.357	8.184	8.357	91,224	8.2438	1.58%
2013-08-23	19.00	18.98	19.00	18.72	19.30	311,000	5,912,445	19.011	8.227	8.218	8.227	8.106	8.357	718,244	8.2318	1.50%
2013-08-22	18.72	18.72	18.90	18.70	19.34	65,500	1,235,550	18.863	8.106	8.106	8.184	8.097	8.374	151,270	8.1678	-1.16%
2013-08-21	18.94	18.94	19.02	18.82	19.02	129,000	2,450,160	18.993	8.201	8.201	8.236	8.149	8.236	297,921	8.2242	-0.11%
2013-08-20	18.96	18.96	19.10	18.84	19.10	1,512,000	28,670,566	18.962	8.210	8.210	8.270	8.158	8.270	3,491,913	8.2106	0.85%
2013-08-19	18.80	18.78	18.80	18.72	19.02	341,000	6,411,550	18.802	8.140	8.132	8.140	8.106	8.236	787,528	8.1414	-1.16%
2013-08-16	19.02	18.98	19.02	18.76	19.30	2,202,500	41,858,415	19.005	8.236	8.218	8.236	8.123	8.357	5,086,600	8.2292	-1.55%
2013-08-15	19.32	19.30	19.32	19.04	19.50	586,145	11,296,974	19.273	8.366	8.357	8.366	8.244	8.444	1,353,682	8.3454	-0.10%
2013-08-13	19.34	19.34	19.36	19.00	19.50	2,314,000	44,121,824	19.067	8.374	8.374	8.383	8.227	8.444	5,344,105	8.2562	1.36%
2013-08-12	19.08	19.06	19.10	18.76	19.18	617,000	11,721,105	18.997	8.262	8.253	8.270	8.123	8.305	1,424,941	8.2257	-0.10%
2013-08-09	19.10	19.00	19.10	18.50	19.20	304,000	5,757,850	18.940	8.270	8.227	8.270	8.011	8.314	702,078	8.2012	-0.52%
2013-08-08	19.20	19.14	19.20	19.12	19.30	149,000	2,860,180	19.196	8.314	8.288	8.314	8.279	8.357	344,111	8.3118	0.00%
2013-08-07	19.20	19.20	19.28	19.18	19.34	335,900	6,481,665	19.296	8.314	8.314	8.348	8.305	8.374	775,750	8.3554	-0.72%
2013-08-06	19.34	19.30	19.34	19.30	19.50	461,000	8,916,334	19.341	8.374	8.357	8.374	8.357	8.444	1,064,664	8.3748	-0.10%
2013-08-05	19.36	19.32	19.36	19.30	19.80	570,000	11,017,180	19.328	8.383	8.366	8.383	8.357	8.573	1,316,396	8.3692	0.21%
2013-08-02	19.32	19.32	19.36	19.30	19.38	473,000	9,137,370	19.318	8.366	8.366	8.383	8.357	8.392	1,092,378	8.3647	0.00%
2013-08-01	19.32	19.30	19.32	19.20	19.60	326,000	6,301,805	19.331	8.366	8.357	8.366	8.314	8.487	752,886	8.3702	1.58%
2013-07-31	19.02	19.00	19.06	18.86	19.10	636,000	12,075,580	18.987	8.236	8.227	8.253	8.166	8.270	1,468,821	8.2213	-0.11%
2013-07-30	19.04	19.02	19.20	18.86	19.10	523,000	9,896,570	18.923	8.244	8.236	8.314	8.166	8.270	1,207,851	8.1935	0.21%
2013-07-29	19.00	18.96	19.00	18.52	19.10	582,000	11,022,225	18.939	8.227	8.210	8.227	8.019	8.270	1,344,109	8.2004	2.59%
2013-07-26	18.52	18.50	18.68	18.40	19.00	220,500	4,105,170	18.618	8.019	8.011	8.088	7.967	8.227	509,237	8.0614	-1.17%
2013-07-25	18.74	18.72	18.74	18.44	18.74	459,500	8,537,820	18.581	8.114	8.106	8.114	7.985	8.114	1,061,200	8.0454	1.85%
2013-07-24	18.40	18.38	18.40	18.20	18.74	360,500	6,610,980	18.338	7.967	7.959	7.967	7.881	8.114	832,563	7.9405	0.55%
2013-07-23	18.30	18.24	18.30	18.20	18.80	574,000	10,501,920	18.296	7.924	7.898	7.924	7.881	8.140	1,325,634	7.9222	-2.45%
2013-07-22	18.76	18.74	18.76	18.70	19.08	1,396,070	26,180,736	18.753	8.123	8.114	8.123	8.097	8.262	3,224,177	8.1201	0.86%
2013-07-19	18.60	18.60	18.66	18.50	19.26	394,500	7,421,030	18.811	8.054	8.054	8.080	8.011	8.340	911,085	8.1453	-3.43%
2013-07-18	19.26	19.26	19.36	19.22	19.40	219,000	4,225,655	19.295	8.340	8.340	8.383	8.322	8.400	505,773	8.3548	0.10%
2013-07-17	19.24	19.14	19.28	19.10	19.38	1,786,100	34,508,956	19.321	8.331	8.288	8.348	8.270	8.392	4,124,938	8.3659	0.00%
2013-07-16	19.24	19.20	19.24	19.20	19.60	37,000	714,220	19.303	8.331	8.314	8.331	8.314	8.487	85,450	8.3583	0.63%
2013-07-15	19.12	19.20	19.24	19.04	19.60	1,958,200	37,433,040	19.116	8.279	8.314	8.331	8.244	8.487	4,522,397	8.2773	-0.73%
2013-07-12	19.26	19.12	19.26	19.10	20.30	2,159,801	41,705,252	19.310	8.340	8.279	8.340	8.270	8.790	4,987,988	8.3611	-8.29%
2013-07-11	21.00	21.00	21.05	21.00	21.25	16,500	348,600	21.127	9.093	9.093	9.115	9.093	9.201	38,106	9.1481	-0.47%
2013-07-10	21.10	20.90	21.10	20.85	21.35	445,000	9,387,600	21.096	9.136	9.050	9.136	9.028	9.245	1,027,713	9.1345	-1.40%
2013-07-09	21.40	21.40	21.50	21.00	21.85	936,900	20,133,355	21.489	9.266	9.266	9.310	9.093	9.461	2,163,739	9.3049	1.42%
2013-07-08	21.10	21.00	21.15	21.00	21.25	250,000	5,289,200	21.157	9.136	9.093	9.158	9.093	9.201	577,367	9.1609	-0.47%
2013-07-05	21.20	21.20	21.30	20.95	21.30	466,031	9,809,675	21.049	9.180	9.180	9.223	9.071	9.223	1,076,283	9.1144	0.47%
2013-07-04	21.10	21.00	21.10	20.55	21.25	181,500	3,810,400	20.994	9.136	9.093	9.136	8.898	9.201	419,168	9.0904	2.18%
2013-07-03	20.65	20.60	20.65	20.60	21.25	545,500	11,270,850	20.662	8.941	8.920	8.941	8.920	9.201	1,259,814	8.9464	-1.67%
2013-07-02	21.00	20.90	21.00	20.90	21.40	1,474,589	30,968,634	21.002	9.093	9.050	9.093	9.050	9.266	3,405,514	9.0937	-1.87%
2013-06-28	21.40	21.35	21.45	20.60	21.45	589,500	12,415,416	21.061	9.266	9.245	9.288	8.920	9.288	1,361,430	9.1194	3.88%
2013-06-27	20.60	20.45	20.60	20.35	20.75	147,000	3,010,382	20.479	8.920	8.855	8.920	8.812	8.985	339,492	8.8673	2.74%
2013-06-26	20.05	20.00	20.25	19.94	20.60	491,000	9,924,975	20.214	8.682	8.660	8.768	8.634	8.920	1,133,948	8.7526	0.55%
2013-06-25	19.94	19.80	19.94	19.60	21.55	805,500	16,004,627	19.869	8.634	8.573	8.634	8.487	9.331	1,860,275	8.6034	0.40%
2013-06-24	19.86	19.80	20.00	19.80	20.15	630,500	12,580,557	19.953	8.599	8.573	8.660	8.573	8.725	1,456,119	8.6398	-0.20%
2013-06-21	19.90	19.88	20.00	19.82	20.25	1,041,000	20,824,595	20.004	8.617	8.608	8.660	8.582	8.768	2,404,155	8.6619	-0.50%
2013-06-20	20.00	20.00	20.05	20.00	20.50	61,000	1,225,100	20.084	8.660	8.660	8.682	8.660	8.877	140,877	8.6962	-0.99%
2013-06-19	20.20	20.10	20.25	20.00	20.95	454,500	9,180,800	20.200	8.747	8.703	8.768	8.660	9.071	1,049,652	8.7465	0.25%
2013-06-18	20.15	20.10	20.20	20.00	20.25	400,000	8,036,975	20.092	8.725	8.703	8.747	8.660	8.768	923,787	8.7000	-0.49%
2013-06-17	20.25	20.20	20.25	19.90	20.50	1,268,000	25,642,589	20.223	8.768	8.747	8.768	8.617	8.877	2,928,403	8.7565	-1.70%
2013-06-14	20.60	20.60	20.65	20.40	20.90	201,000	4,146,556	20.630	8.920	8.920	8.941	8.833	9.050	464,203	8.9326	0.98%
2013-06-13	20.40	20.30	20.40	20.30	21.55	533,767	10,912,916	20.445	8.833	8.790	8.833	8.790	9.331	1,232,717	8.8527	-2.63%
2013-06-11	20.95	20.80	20.95	20.75	21.05	139,000	2,901,250	20.872	9.071	9.006	9.071	8.985	9.115	321,016	9.0377	1.45%
2013-06-10	20.65	20.65	20.85	20.65	21.55	239,000	5,038,125	21.080	8.941	8.941	9.028	8.941	9.331	551,962	9.1277	-3.95%
2013-06-07	21.50	21.50	21.55	21.30	21.55	368,500	7,874,387	21.369	9.310	9.310	9.331	9.223	9.331	851,038	9.2527	0.00%
2013-06-06	21.50	21.50	21.55	21.50	21.60	10,000	215,250	21.525	9.310	9.310	9.331	9.310	9.353	23,095	9.3203	-0.69%
2013-06-05	21.65	21.55	21.70	21.50	22.10	96,260	2,079,842	21.607	9.374	9.331	9.396	9.310	9.569	222,309	9.3556	-0.23%
2013-06-04	21.70	21.55	21.75	21.50	22.00	77,500	1,680,312	21.681	9.396	9.331	9.418	9.310	9.526	178,984	9.3881	-0.91%
2013-06-03	21.90	21.85	22.00	21.90	22.35	175,945	3,863,663	21.959	9.483	9.461	9.526	9.483	9.678	406,339	9.5085	0.46%
2013-05-31	21.80	21.80	22.00	21.75	22.85	198,481	4,424,026	22.289	9.439	9.439	9.526	9.418	9.894	458,385	9.6513	-1.36%
2013-05-30	22.10	22.10	22.20	22.00	22.40	45,000	996,575	22.146	9.569	9.569	9.613	9.526	9.699	103,926	9.5893	0.23%
2013-05-29	22.05	22.20	22.50	22.00	22.45	3,500	78,225	22.350	9.548	9.613	9.743	9.526	9.721	8,083	9.6776	-3.29%
2013-05-28	22.80	22.75	22.90	22.50	23.00	380,500	8,695,525	22.853	9.872	9.851	9.916	9.743	9.959	878,752	9.8953	1.79%
2013-05-27	22.40	22.40	22.55	22.35	22.55	30,000	672,175	22.406	9.699	9.699	9.764	9.678	9.764	69,284	9.7017	-0.44%
2013-05-24	22.50	22.50	22.70	22.10	22.85	139,000	3,135,250	22.556	9.743	9.743	9.829	9.569	9.894	321,016	9.7667	2.27%
2013-05-23	22.00	22.00	22.15	21.50	22.30	191,402	4,216,283	22.028	9.526	9.526	9.591	9.310	9.656	442,036	9.5383	-1.12%
2013-05-22	22.25	22.25	22.30	22.15	22.45	94,800	2,109,975	22.257	9.634	9.634	9.656	9.591	9.721	218,937	9.6373	0.91%
2013-05-21	22.05	22.00	22.30	21.75	22.30	185,000	4,073,150	22.017	9.548	9.526	9.656	9.418	9.656	427,251	9.5334	0.46%
2013-05-20	21.95	21.75	22.00	20.95	22.80	537,000	11,640,350	21.677	9.504	9.418	9.526	9.071	9.872	1,240,183	9.3860	-1.13%
2013-05-16	22.20	22.15	22.30	22.00	23.25	237,000	5,259,450	22.192	9.613	9.591	9.656	9.526	10.07	547,344	9.6090	-2.84%
2013-05-15	22.85	22.75	22.90	22.30	22.95	76,500	1,733,087	22.655	9.894	9.851	9.916	9.656	9.937	176,674	9.8095	0.66%
2013-05-14	22.70	22.65	22.70	22.60	22.85	326,500	7,413,700	22.707	9.829	9.807	9.829	9.786	9.894	754,041	9.8320	2.25%
2013-05-13	22.95	22.95	23.00	22.80	23.55	217,000	4,990,350	22.997	9.613	9.613	9.634	9.550	9.864	518,085	9.6323	-2.75%
2013-05-10	23.60	23.55	23.60	23.50	23.80	289,000	6,838,787	23.664	9.885	9.864	9.885	9.843	9.969	689,984	9.9115	-0.84%
2013-05-09	23.80	23.70	23.90	23.55	23.80	96,500	2,286,975	23.699	9.969	9.927	10.01	9.864	9.969	230,393	9.9264	-0.83%
2013-05-08	24.00	23.80	23.85	23.50	24.10	170,500	4,073,475	23.891	10.05	9.969	9.990	9.843	10.09	407,067	10.007	-0.83%
2013-05-07	24.20	23.95	24.20	23.95	24.50	350,500	8,520,418	24.309	10.14	10.03	10.14	10.03	10.26	836,815	10.182	-0.41%
2013-05-06	24.30	24.25	24.50	23.40	24.70	1,827,000	42,899,075	23.481	10.18	10.16	10.26	9.801	10.35	4,361,942	9.8349	4.29%
2013-05-03	23.30	23.30	23.45	22.95	23.70	407,000	9,488,275	23.313	9.759	9.759	9.822	9.613	9.927	971,708	9.7645	1.53%
2013-05-02	22.95	22.90	23.10	22.65	23.50	509,600	11,658,435	22.878	9.613	9.592	9.675	9.487	9.843	1,216,664	9.5823	0.44%
2013-04-30	22.85	22.70	22.90	22.65	23.70	985,600	22,457,712	22.786	9.571	9.508	9.592	9.487	9.927	2,353,109	9.5438	-1.08%
2013-04-29	23.10	23.10	23.20	23.10	24.80	150,500	3,557,575	23.638	9.675	9.675	9.717	9.675	10.39	359,317	9.9009	-1.28%
2013-04-26	23.40	23.35	23.60	23.25	24.30	669,000	16,067,265	24.017	9.801	9.780	9.885	9.738	10.18	1,597,230	10.059	-4.49%
2013-04-25	24.50	24.45	24.50	24.10	24.65	332,500	8,078,612	24.297	10.26	10.24	10.26	10.09	10.32	793,840	10.177	1.03%
2013-04-24	24.25	24.05	24.25	23.90	24.25	180,000	4,343,300	24.129	10.16	10.07	10.16	10.01	10.16	429,748	10.107	1.46%
2013-04-23	23.90	23.85	24.25	22.95	24.20	172,478	4,130,006	23.945	10.01	9.990	10.16	9.613	10.14	411,789	10.029	-1.04%
2013-04-22	24.15	24.15	24.20	23.25	24.40	746,478	17,836,424	23.894	10.12	10.12	10.14	9.738	10.22	1,782,208	10.008	0.62%
2013-04-19	24.00	23.80	24.00	23.30	24.00	680,100	16,185,305	23.798	10.05	9.969	10.05	9.759	10.05	1,623,731	9.9680	0.84%
2013-04-18	23.80	23.75	23.85	23.25	23.95	456,000	10,851,787	23.798	9.969	9.948	9.990	9.738	10.03	1,088,695	9.9677	0.63%
2013-04-17	23.65	23.50	23.75	23.50	23.80	333,500	7,863,425	23.578	9.906	9.843	9.948	9.843	9.969	796,228	9.8759	0.64%
2013-04-16	23.50	23.40	23.50	23.25	23.60	209,500	4,909,900	23.436	9.843	9.801	9.843	9.738	9.885	500,179	9.8163	-0.84%
2013-04-15	23.70	23.65	23.70	23.50	24.00	192,500	4,564,300	23.711	9.927	9.906	9.927	9.843	10.05	459,592	9.9312	-0.21%
2013-04-12	23.75	23.75	23.85	23.70	24.00	345,500	8,230,562	23.822	9.948	9.948	9.990	9.927	10.05	824,877	9.9779	1.50%
2013-04-11	23.40	23.30	23.40	23.05	24.00	296,000	6,951,800	23.486	9.801	9.759	9.801	9.654	10.05	706,697	9.8370	-1.68%
2013-04-10	23.80	23.40	23.80	22.85	23.80	336,000	7,857,825	23.386	9.969	9.801	9.969	9.571	9.969	802,196	9.7954	4.16%
2013-04-09	22.85	22.75	23.05	22.50	23.40	203,000	4,636,300	22.839	9.571	9.529	9.654	9.424	9.801	484,660	9.5661	1.56%
2013-04-08	22.50	22.50	22.65	22.50	22.95	157,000	3,573,025	22.758	9.424	9.424	9.487	9.424	9.613	374,836	9.5322	-0.66%
2013-04-05	22.65	22.55	22.65	22.40	23.00	149,000	3,368,725	22.609	9.487	9.445	9.487	9.382	9.634	355,736	9.4697	-1.31%
2013-04-03	22.95	22.95	23.00	22.90	23.00	164,500	3,772,075	22.931	9.613	9.613	9.634	9.592	9.634	392,742	9.6045	-0.22%
2013-04-02	23.00	22.85	23.00	22.55	23.40	358,640	8,239,162	22.973	9.634	9.571	9.634	9.445	9.801	856,249	9.6224	-1.29%
2013-03-28	23.30	23.25	23.55	23.25	23.70	414,000	9,703,937	23.439	9.759	9.738	9.864	9.738	9.927	988,420	9.8176	-1.69%
2013-03-27	23.70	23.45	23.90	23.10	24.50	323,000	7,625,975	23.610	9.927	9.822	10.01	9.675	10.26	771,159	9.8890	1.28%
2013-03-26	23.40	23.40	23.55	22.55	23.85	87,000	2,007,150	23.071	9.801	9.801	9.864	9.445	9.990	207,712	9.6632	3.77%
2013-03-25	22.55	22.50	22.55	22.40	22.55	273,000	6,132,375	22.463	9.445	9.424	9.445	9.382	9.445	651,784	9.4086	1.12%
2013-03-22	22.30	22.20	22.45	22.05	22.45	821,500	18,376,464	22.369	9.340	9.298	9.403	9.236	9.403	1,961,322	9.3694	-0.89%
2013-03-21	22.50	22.25	22.50	22.10	22.50	647,500	14,520,270	22.425	9.424	9.319	9.424	9.257	9.424	1,545,899	9.3928	0.67%
2013-03-20	22.35	22.35	22.45	21.90	22.45	402,500	9,017,005	22.402	9.361	9.361	9.403	9.173	9.403	960,964	9.3833	-0.22%
2013-03-19	22.40	22.20	22.40	22.10	22.45	48,500	1,084,100	22.353	9.382	9.298	9.382	9.257	9.403	115,793	9.3624	-0.22%
2013-03-18	22.45	22.35	22.45	21.90	22.50	111,061	2,485,288	22.378	9.403	9.361	9.403	9.173	9.424	265,157	9.3729	0.00%
2013-03-15	22.45	21.90	22.50	21.90	22.55	307,781	6,898,072	22.412	9.403	9.173	9.424	9.173	9.445	734,824	9.3874	0.22%
2013-03-14	22.40	22.20	22.40	21.35	22.45	377,500	8,386,887	22.217	9.382	9.298	9.382	8.942	9.403	901,277	9.3056	1.82%
2013-03-13	22.00	21.85	22.00	21.90	22.05	318,500	6,994,106	21.960	9.215	9.152	9.215	9.173	9.236	760,415	9.1977	0.23%
2013-03-12	21.95	21.90	21.95	21.80	22.30	253,000	5,588,125	22.087	9.194	9.173	9.194	9.131	9.340	604,035	9.2513	-1.57%
2013-03-11	22.30	22.25	22.30	22.15	22.45	114,500	2,557,500	22.336	9.340	9.319	9.340	9.278	9.403	273,367	9.3555	0.00%
2013-03-08	22.30	22.25	22.40	22.10	22.45	32,020	715,865	22.357	9.340	9.319	9.382	9.257	9.403	76,447	9.3642	1.36%
2013-03-07	22.00	21.90	22.00	21.80	22.15	258,020	5,665,846	21.959	9.215	9.173	9.215	9.131	9.278	616,020	9.1975	-0.23%
2013-03-06	22.05	22.05	22.35	21.90	22.85	337,000	7,489,512	22.224	9.236	9.236	9.361	9.173	9.571	804,584	9.3086	-1.34%
2013-03-05	22.35	22.25	22.40	21.90	22.45	319,000	7,054,150	22.113	9.361	9.319	9.382	9.173	9.403	761,609	9.2622	1.36%
2013-03-04	22.05	21.90	22.20	21.90	22.25	327,000	7,220,875	22.082	9.236	9.173	9.298	9.173	9.319	780,709	9.2491	-1.34%
2013-03-01	22.35	22.10	22.35	21.95	22.45	68,000	1,515,148	22.282	9.361	9.257	9.361	9.194	9.403	162,349	9.3326	-0.45%
2013-02-28	22.45	22.25	22.35	22.00	22.50	376,000	8,393,057	22.322	9.403	9.319	9.361	9.215	9.424	897,696	9.3496	1.35%
2013-02-27	22.15	22.10	22.30	22.05	22.40	187,500	4,176,450	22.274	9.278	9.257	9.340	9.236	9.382	447,654	9.3296	-0.67%
2013-02-26	22.30	22.15	22.30	21.05	22.55	598,200	13,333,037	22.289	9.340	9.278	9.340	8.817	9.445	1,428,196	9.3356	1.59%
2013-02-25	21.95	21.90	21.95	21.90	22.40	117,500	2,578,537	21.945	9.194	9.173	9.194	9.173	9.382	280,530	9.1917	0.23%
2013-02-22	21.90	21.85	21.90	21.65	22.30	895,500	19,589,475	21.875	9.173	9.152	9.173	9.068	9.340	2,137,996	9.1625	-2.45%
2013-02-21	22.45	22.30	22.45	22.20	23.30	421,000	9,479,912	22.518	9.403	9.340	9.403	9.298	9.759	1,005,133	9.4315	-2.60%
2013-02-20	23.05	22.95	23.05	22.90	23.25	117,500	2,703,387	23.008	9.654	9.613	9.654	9.592	9.738	280,530	9.6367	0.66%
2013-02-19	22.90	22.90	23.00	22.80	23.25	150,500	3,462,475	23.006	9.592	9.592	9.634	9.550	9.738	359,317	9.6363	-1.51%
2013-02-18	23.25	23.10	23.25	23.00	24.00	124,500	2,891,600	23.226	9.738	9.675	9.738	9.634	10.05	297,242	9.7281	-3.53%
2013-02-15	24.10	24.00	24.25	23.85	24.15	506,168	12,118,756	23.942	10.09	10.05	10.16	9.990	10.12	1,208,471	10.028	1.05%
2013-02-14	23.85	23.70	23.80	23.45	24.80	906,940	21,615,117	23.833	9.990	9.927	9.969	9.822	10.39	2,165,309	9.9825	0.63%
2013-02-08	23.70	23.55	23.70	23.50	24.80	322,510	7,662,380	23.759	9.927	9.864	9.927	9.843	10.39	769,989	9.9513	-2.47%
2013-02-07	24.30	24.15	24.35	24.05	24.80	129,000	3,139,925	24.341	10.18	10.12	10.20	10.07	10.39	307,986	10.195	-0.82%
2013-02-06	24.50	24.40	24.50	24.20	24.60	319,000	7,807,950	24.476	10.26	10.22	10.26	10.14	10.30	761,609	10.252	1.03%
2013-02-05	24.25	24.10	24.25	23.80	24.75	1,335,500	32,426,337	24.280	10.16	10.09	10.16	9.969	10.37	3,188,492	10.170	1.04%
2013-02-04	24.00	23.80	24.00	22.45	24.00	953,000	22,343,100	23.445	10.05	9.969	10.05	9.403	10.05	2,275,277	9.8199	6.67%
2013-02-01	22.50	22.25	22.50	22.25	23.00	483,500	10,872,612	22.487	9.424	9.319	9.424	9.319	9.634	1,154,351	9.4188	0.90%
2013-01-31	22.30	22.10	22.30	21.40	22.40	88,500	1,959,650	22.143	9.340	9.257	9.340	8.963	9.382	211,293	9.2746	0.90%
2013-01-30	22.10	21.95	22.15	21.55	22.50	315,000	6,947,350	22.055	9.257	9.194	9.278	9.026	9.424	752,059	9.2378	1.84%
2013-01-29	21.70	21.65	21.70	21.15	22.40	286,000	6,202,996	21.689	9.089	9.068	9.089	8.859	9.382	682,822	9.0844	1.40%
2013-01-28	21.40	21.25	21.50	21.25	22.90	497,500	10,747,582	21.603	8.963	8.901	9.005	8.901	9.592	1,187,776	9.0485	-2.73%
2013-01-25	22.00	21.75	22.00	21.50	22.40	188,500	4,115,012	21.830	9.215	9.110	9.215	9.005	9.382	450,042	9.1436	-1.35%
2013-01-24	22.30	22.30	22.40	22.10	22.90	118,500	2,654,100	22.397	9.340	9.340	9.382	9.257	9.592	282,917	9.3812	-1.33%
2013-01-23	22.60	22.50	22.60	22.55	22.70	309,000	6,984,602	22.604	9.466	9.424	9.466	9.445	9.508	737,734	9.4676	0.22%
2013-01-22	22.55	22.55	22.70	22.40	22.70	125,500	2,836,100	22.598	9.445	9.445	9.508	9.382	9.508	299,630	9.4653	0.67%
2013-01-21	22.40	22.35	22.50	22.30	22.90	103,500	2,326,600	22.479	9.382	9.361	9.424	9.340	9.592	247,105	9.4154	-0.22%
2013-01-18	22.45	22.40	22.50	22.30	22.50	76,500	1,717,125	22.446	9.403	9.382	9.424	9.340	9.424	182,643	9.4015	1.13%
2013-01-17	22.20	22.10	22.20	22.00	22.90	216,500	4,831,412	22.316	9.298	9.257	9.298	9.215	9.592	516,891	9.3471	-0.89%
2013-01-16	22.40	22.35	22.50	22.35	23.00	971,000	21,758,962	22.409	9.382	9.361	9.424	9.361	9.634	2,318,252	9.3859	0.45%
2013-01-15	22.30	22.20	22.35	21.80	22.40	773,000	17,100,893	22.123	9.340	9.298	9.361	9.131	9.382	1,845,529	9.2661	2.29%
2013-01-14	21.80	21.80	21.90	21.70	22.10	899,000	19,832,177	22.060	9.131	9.131	9.173	9.089	9.257	2,146,353	9.2399	-0.46%
2013-01-11	21.90	21.90	22.00	21.75	23.00	1,646,999	36,731,852	22.302	9.173	9.173	9.215	9.110	9.634	3,932,192	9.3413	-4.78%
2013-01-10	23.00	22.95	23.00	22.80	23.05	1,984,138	45,456,837	22.910	9.634	9.613	9.634	9.550	9.654	4,737,108	9.5959	-0.43%
2013-01-09	23.10	23.00	23.05	22.25	23.30	1,014,000	23,357,637	23.035	9.675	9.634	9.654	9.319	9.759	2,420,914	9.6483	2.67%
2013-01-08	22.50	22.20	22.45	21.75	22.50	1,437,835	31,538,371	21.935	9.424	9.298	9.403	9.110	9.424	3,432,815	9.1873	2.27%
2013-01-07	22.00	21.80	22.00	21.40	22.00	343,500	7,452,800	21.697	9.215	9.131	9.215	8.963	9.215	820,102	9.0876	2.33%
2013-01-04	21.50	21.50	21.70	21.05	21.60	305,500	6,583,425	21.550	9.005	9.005	9.089	8.817	9.047	729,378	9.0261	-0.92%
2013-01-03	21.70	21.55	21.70	20.65	21.90	616,000	13,263,500	21.532	9.089	9.026	9.089	8.649	9.173	1,470,693	9.0185	4.58%
2013-01-02	20.75	20.70	21.00	20.35	21.00	255,000	5,263,712	20.642	8.691	8.670	8.796	8.524	8.796	608,810	8.6459	-1.19%
2012-12-31	21.00	20.85	21.00	20.45	21.00	26,558	554,760	20.889	8.796	8.733	8.796	8.565	8.796	63,407	8.7492	2.19%
2012-12-28	20.55	20.45	20.55	20.20	20.85	122,800	2,511,985	20.456	8.607	8.565	8.607	8.461	8.733	293,184	8.5680	0.49%
2012-12-27	20.45	20.35	20.45	20.20	20.50	160,365	3,271,723	20.402	8.565	8.524	8.565	8.461	8.586	382,870	8.5453	1.24%
2012-12-24	20.20	20.20	20.25	20.10	20.30	145,500	2,947,977	20.261	8.461	8.461	8.482	8.419	8.503	347,380	8.4863	-0.49%
2012-12-21	20.30	20.25	20.40	20.15	20.45	150,500	3,049,787	20.264	8.503	8.482	8.545	8.440	8.565	359,317	8.4877	0.00%
2012-12-20	20.30	20.25	20.45	20.00	20.60	293,500	5,977,725	20.367	8.503	8.482	8.565	8.377	8.628	700,728	8.5307	1.91%
2012-12-19	19.92	19.92	19.98	19.90	20.65	239,500	4,795,293	20.022	8.343	8.343	8.369	8.335	8.649	571,804	8.3863	-3.54%
2012-12-18	20.65	20.40	20.65	20.30	20.90	199,000	4,096,675	20.586	8.649	8.545	8.649	8.503	8.754	475,110	8.6226	1.47%
2012-12-17	20.35	20.40	20.55	20.00	20.50	267,014	5,418,854	20.294	8.524	8.545	8.607	8.377	8.586	637,493	8.5003	-1.45%
2012-12-14	20.65	20.45	20.65	20.15	20.95	628,000	12,879,137	20.508	8.649	8.565	8.649	8.440	8.775	1,499,343	8.5899	0.98%
2012-12-13	20.45	20.30	20.45	20.25	20.65	177,500	3,675,328	20.706	8.565	8.503	8.565	8.482	8.649	423,779	8.6727	-1.92%
2012-12-12	20.85	20.75	20.80	20.15	21.15	872,500	18,261,075	20.930	8.733	8.691	8.712	8.440	8.859	2,083,084	8.7664	0.48%
2012-12-11	20.75	20.60	20.75	20.50	20.90	1,061,013	22,037,180	20.770	8.691	8.628	8.691	8.586	8.754	2,533,157	8.6995	1.22%
2012-12-10	20.50	20.20	20.50	20.05	20.50	247,000	5,002,550	20.253	8.586	8.461	8.586	8.398	8.586	589,710	8.4831	1.49%
2012-12-07	20.20	20.15	20.20	19.90	20.30	415,965	8,397,454	20.188	8.461	8.440	8.461	8.335	8.503	993,112	8.4557	0.00%
2012-12-06	20.20	20.10	20.20	19.82	20.25	261,900	5,265,660	20.106	8.461	8.419	8.461	8.302	8.482	625,283	8.4212	0.25%
2012-12-05	20.15	20.15	20.25	19.82	20.40	394,500	7,968,755	20.200	8.440	8.440	8.482	8.302	8.545	941,864	8.4606	0.95%
2012-12-04	19.96	19.86	19.96	19.74	19.96	175,000	3,471,980	19.840	8.360	8.318	8.360	8.268	8.360	417,811	8.3099	0.20%
2012-12-03	19.92	19.90	19.92	19.88	20.40	285,000	5,701,452	20.005	8.343	8.335	8.343	8.327	8.545	680,434	8.3791	-0.20%
2012-11-30	19.96	19.76	20.05	19.72	20.50	177,000	3,524,640	19.913	8.360	8.276	8.398	8.260	8.586	422,586	8.3407	1.11%
2012-11-29	19.74	19.68	19.74	19.56	20.00	252,500	4,982,240	19.732	8.268	8.243	8.268	8.193	8.377	602,841	8.2646	0.20%
2012-11-28	19.70	19.70	19.72	19.30	19.98	135,500	2,657,780	19.615	8.251	8.251	8.260	8.084	8.369	323,505	8.2156	-1.10%
2012-11-27	19.92	19.80	19.92	19.82	20.05	240,500	4,794,455	19.935	8.343	8.293	8.343	8.302	8.398	574,191	8.3499	0.10%
2012-11-26	19.90	19.90	20.00	19.90	20.55	226,500	4,535,670	20.025	8.335	8.335	8.377	8.335	8.607	540,766	8.3875	-0.50%
2012-11-23	20.00	19.96	20.00	19.74	20.35	37,000	739,125	19.976	8.377	8.360	8.377	8.268	8.524	88,337	8.3671	0.40%
2012-11-22	19.92	19.90	19.92	19.90	20.10	369,000	7,440,080	20.163	8.343	8.335	8.343	8.335	8.419	880,983	8.4452	-0.40%
2012-11-21	20.00	19.98	20.00	19.98	20.70	229,500	4,647,732	20.252	8.377	8.369	8.377	8.369	8.670	547,929	8.4824	-0.25%
2012-11-20	20.05	19.92	20.05	19.92	20.25	81,000	1,621,942	20.024	8.398	8.343	8.398	8.343	8.482	193,387	8.3870	0.55%
2012-11-19	19.94	19.92	19.96	19.84	20.20	509,000	10,317,870	20.271	8.352	8.343	8.360	8.310	8.461	1,215,232	8.4905	-2.73%
2012-11-16	20.50	20.30	20.50	19.78	20.55	3,684,500	73,563,565	19.966	8.586	8.503	8.586	8.285	8.607	8,796,703	8.3626	0.49%
2012-11-15	20.40	20.05	20.40	19.80	20.40	38,000	758,610	19.963	8.545	8.398	8.545	8.293	8.545	90,725	8.3617	1.75%
2012-11-14	20.05	20.05	20.15	20.00	20.45	53,500	1,076,525	20.122	8.398	8.398	8.440	8.377	8.565	127,731	8.4281	-0.74%
2012-11-13	20.20	20.05	20.20	20.05	20.25	83,720	1,695,130	20.248	8.461	8.398	8.461	8.398	8.482	199,881	8.4807	0.25%
2012-11-12	20.15	20.15	20.35	20.15	20.75	1,266,500	25,797,175	20.369	8.440	8.440	8.524	8.440	8.691	3,023,755	8.5315	-2.66%
2012-11-09	20.70	20.65	20.75	20.20	20.75	221,500	4,534,726	20.473	8.670	8.649	8.691	8.461	8.691	528,829	8.5750	1.97%
2012-11-08	20.30	20.15	20.30	20.10	20.50	4,570,010	93,112,076	20.375	8.503	8.440	8.503	8.419	8.586	10,910,848	8.5339	-0.98%
2012-11-07	20.50	20.30	20.55	20.10	20.85	210,000	4,301,175	20.482	8.586	8.503	8.607	8.419	8.733	501,373	8.5788	0.99%
2012-11-06	20.30	20.15	20.25	20.00	20.65	475,500	9,575,375	20.137	8.503	8.440	8.482	8.377	8.649	1,135,251	8.4346	0.25%
2012-11-05	20.25	20.00	20.25	20.05	20.50	30,000	608,275	20.276	8.482	8.377	8.482	8.398	8.586	71,625	8.4925	-0.25%
2012-11-02	20.30	20.10	20.30	20.15	20.70	170,500	3,477,000	20.393	8.503	8.419	8.503	8.440	8.670	407,067	8.5416	0.74%
2012-11-01	20.15	20.15	20.20	20.15	20.70	189,719	3,880,737	20.455	8.440	8.440	8.461	8.440	8.670	452,952	8.5677	-1.23%
2012-10-31	20.40	20.40	20.70	20.30	20.80	210,000	4,334,125	20.639	8.545	8.545	8.670	8.503	8.712	501,373	8.6445	-2.16%
2012-10-30	20.85	20.80	20.90	20.80	21.50	274,500	5,830,500	21.240	8.733	8.712	8.754	8.712	9.005	655,366	8.8966	-2.11%
2012-10-29	21.30	20.95	21.30	19.82	21.30	351,000	7,300,935	20.800	8.922	8.775	8.922	8.302	8.922	838,009	8.7122	1.91%
2012-10-26	20.90	20.60	20.90	20.50	20.90	1,390,500	28,669,250	20.618	8.754	8.628	8.754	8.586	8.754	3,319,803	8.6358	1.46%
2012-10-25	20.60	20.50	20.70	20.20	20.70	136,500	2,799,725	20.511	8.628	8.586	8.670	8.461	8.670	325,892	8.5910	-0.48%
2012-10-24	20.70	20.55	20.70	20.60	20.85	232,100	4,815,497	20.748	8.670	8.607	8.670	8.628	8.733	554,136	8.6901	-1.19%
2012-10-22	20.95	20.90	20.95	20.65	20.95	167,000	3,476,450	20.817	8.775	8.754	8.775	8.649	8.775	398,711	8.7192	0.48%
2012-10-19	20.85	20.55	20.85	20.20	20.85	949,900	19,546,710	20.578	8.733	8.607	8.733	8.461	8.733	2,267,876	8.6190	3.47%
2012-10-18	20.15	20.05	20.15	20.00	20.20	412,500	8,288,525	20.093	8.440	8.398	8.440	8.377	8.461	984,839	8.4161	0.75%
2012-10-17	20.00	20.00	20.20	19.90	20.20	535,000	10,718,670	20.035	8.377	8.377	8.461	8.335	8.461	1,277,307	8.3916	0.10%
2012-10-16	19.98	19.80	19.98	19.80	19.98	189,500	3,762,135	19.853	8.369	8.293	8.369	8.293	8.369	452,429	8.3154	0.81%
2012-10-15	19.82	19.80	19.84	19.66	19.86	134,000	2,649,890	19.775	8.302	8.293	8.310	8.235	8.318	319,924	8.2829	-0.20%
2012-10-12	19.86	19.78	19.86	19.60	19.90	270,500	5,328,650	19.699	8.318	8.285	8.318	8.209	8.335	645,816	8.2510	1.43%
2012-10-11	19.58	19.56	19.68	19.54	19.70	152,000	2,980,620	19.609	8.201	8.193	8.243	8.184	8.251	362,898	8.2134	0.00%
2012-10-10	19.58	19.32	19.58	19.36	19.64	312,000	6,085,730	19.506	8.201	8.092	8.201	8.109	8.226	744,897	8.1699	-0.20%
2012-10-09	19.62	19.58	19.62	19.46	19.76	235,500	4,612,095	19.584	8.218	8.201	8.218	8.151	8.276	562,254	8.2029	-0.41%
2012-10-08	19.70	19.60	19.70	19.40	19.70	377,000	7,348,820	19.493	8.251	8.209	8.251	8.126	8.251	900,083	8.1646	1.13%
2012-10-05	19.48	19.48	19.50	19.24	19.50	215,500	4,178,240	19.389	8.159	8.159	8.168	8.059	8.168	514,504	8.1209	1.35%
2012-10-04	19.22	19.02	19.22	19.00	19.28	56,500	1,079,400	19.104	8.050	7.967	8.050	7.958	8.075	134,893	8.0019	-0.83%
2012-10-03	19.38	19.24	19.38	19.16	19.38	180,500	3,491,850	19.345	8.117	8.059	8.117	8.025	8.117	430,942	8.1028	1.36%
2012-09-28	19.12	19.00	19.14	19.00	19.24	637,184	12,208,208	19.160	8.008	7.958	8.017	7.958	8.059	1,521,270	8.0250	-0.42%
2012-09-27	19.20	19.16	19.20	19.00	19.36	266,000	5,122,460	19.257	8.042	8.025	8.042	7.958	8.109	635,072	8.0660	-0.83%
2012-09-26	19.36	19.30	19.36	18.64	19.36	352,557	6,703,682	19.014	8.109	8.084	8.109	7.807	8.109	841,726	7.9642	-0.10%
2012-09-25	19.38	19.36	19.38	19.00	19.38	285,000	5,465,685	19.178	8.117	8.109	8.117	7.958	8.117	680,434	8.0326	2.22%
2012-09-24	18.96	18.92	19.12	18.92	19.04	80,000	1,519,600	18.995	7.941	7.925	8.008	7.925	7.975	190,999	7.9561	-0.84%
2012-09-21	19.12	19.12	19.26	19.02	19.26	216,550	4,141,267	19.124	8.008	8.008	8.067	7.967	8.067	517,011	8.0100	0.42%
2012-09-20	19.04	19.00	19.04	18.98	19.06	127,500	2,423,816	19.010	7.975	7.958	7.975	7.950	7.983	304,405	7.9625	0.11%
2012-09-19	19.02	19.00	19.14	18.88	19.10	586,000	11,115,535	18.968	7.967	7.958	8.017	7.908	8.000	1,399,069	7.9450	0.74%
2012-09-18	18.88	18.82	18.88	18.50	18.92	263,335	4,955,032	18.816	7.908	7.883	7.908	7.749	7.925	628,709	7.8813	-0.21%
2012-09-17	18.92	18.94	18.96	18.92	19.10	333,000	6,314,450	18.962	7.925	7.933	7.941	7.925	8.000	795,034	7.9424	-1.36%
2012-09-14	19.18	19.16	19.20	19.00	19.38	350,990	6,735,607	19.190	8.034	8.025	8.042	7.958	8.117	837,985	8.0379	1.70%
2012-09-13	18.86	18.86	18.96	18.70	19.02	2,710,500	51,379,887	18.956	7.900	7.900	7.941	7.832	7.967	6,471,289	7.9397	-0.84%
2012-09-12	19.02	19.00	19.02	18.98	19.10	301,563	5,735,166	19.018	7.967	7.958	7.967	7.950	8.000	719,978	7.9657	0.74%
2012-09-11	18.88	18.82	18.90	18.86	19.00	186,936	3,529,563	18.881	7.908	7.883	7.916	7.900	7.958	446,308	7.9084	0.64%
2012-09-10	18.76	18.62	18.76	18.58	19.00	52,000	971,990	18.692	7.858	7.799	7.858	7.782	7.958	124,149	7.8292	0.75%
2012-09-07	18.62	18.56	18.74	18.60	19.00	187,500	3,526,840	18.810	7.799	7.774	7.849	7.791	7.958	447,654	7.8785	-0.64%
2012-09-06	18.74	18.68	18.84	18.66	19.00	50,553	952,915	18.850	7.849	7.824	7.891	7.816	7.958	120,695	7.8952	0.43%
2012-09-05	18.66	18.64	18.76	18.64	18.92	416,699	7,851,167	18.841	7.816	7.807	7.858	7.807	7.925	994,864	7.8917	0.00%
2012-09-04	18.66	18.66	18.70	18.60	18.84	267,519	5,002,472	18.700	7.816	7.816	7.832	7.791	7.891	638,699	7.8323	-1.17%
2012-09-03	18.88	18.80	18.90	18.42	18.98	387,000	7,286,977	18.829	7.908	7.874	7.916	7.715	7.950	923,958	7.8867	3.85%
2012-08-31	18.48	18.48	18.52	18.20	18.60	280,021	5,151,933	18.398	7.615	7.615	7.631	7.499	7.664	679,579	7.5811	1.43%
2012-08-30	18.22	18.20	18.22	18.18	18.32	120,000	2,185,635	18.214	7.508	7.499	7.508	7.491	7.549	291,226	7.5049	-0.87%
2012-08-29	18.38	18.28	18.38	18.20	18.60	228,500	4,208,375	18.417	7.573	7.532	7.573	7.499	7.664	554,544	7.5889	-1.18%
2012-08-28	18.60	18.60	18.66	18.50	18.64	92,000	1,710,100	18.588	7.664	7.664	7.689	7.623	7.681	223,274	7.6592	-1.59%
2012-08-27	18.90	18.88	18.94	18.78	19.00	191,500	3,617,090	18.888	7.788	7.780	7.804	7.738	7.829	464,749	7.7829	0.64%
2012-08-24	18.78	18.70	18.78	18.50	18.80	418,964	7,791,174	18.596	7.738	7.705	7.738	7.623	7.747	1,016,778	7.6626	0.75%
2012-08-23	18.64	18.66	18.88	18.60	18.90	727,500	13,587,270	18.677	7.681	7.689	7.780	7.664	7.788	1,765,560	7.6957	0.11%
2012-08-22	18.62	18.62	18.76	18.52	19.00	154,500	2,911,870	18.847	7.672	7.672	7.730	7.631	7.829	374,954	7.7659	-2.00%
2012-08-21	19.00	18.90	19.00	18.90	19.30	270,500	5,138,130	18.995	7.829	7.788	7.829	7.788	7.953	656,473	7.8269	0.11%
2012-08-20	18.98	18.94	18.98	18.98	19.62	57,000	1,101,190	19.319	7.821	7.804	7.821	7.821	8.084	138,333	7.9605	-3.65%
2012-08-17	19.70	19.66	19.70	19.66	19.76	458,000	9,016,755	19.687	8.117	8.101	8.117	8.101	8.142	1,111,514	8.1121	0.00%
2012-08-16	19.70	19.66	19.70	19.22	19.90	390,000	7,692,640	19.725	8.117	8.101	8.117	7.920	8.200	946,486	8.1276	2.28%
2012-08-15	19.26	19.24	19.36	19.22	19.46	253,500	4,907,920	19.361	7.936	7.928	7.977	7.920	8.019	615,216	7.9776	-0.72%
2012-08-14	19.40	19.26	19.40	19.06	19.44	442,000	8,575,180	19.401	7.994	7.936	7.994	7.854	8.010	1,072,684	7.9941	0.21%
2012-08-13	19.36	19.30	19.54	19.32	19.84	13,500	263,700	19.533	7.977	7.953	8.051	7.961	8.175	32,763	8.0487	-2.52%
2012-08-10	19.86	19.20	19.86	-	-	0	0	-	8.183	7.911	8.183	-	-	0	-	-0.20%
2012-08-09	19.90	19.80	20.00	19.90	20.10	146,500	2,930,925	20.006	8.200	8.159	8.241	8.200	8.282	355,539	8.2436	-1.00%
2012-08-08	20.10	20.00	20.10	19.56	20.10	949,000	19,002,260	20.023	8.282	8.241	8.282	8.060	8.282	2,303,115	8.2507	1.21%
2012-08-07	19.86	19.76	19.96	19.70	20.00	56,000	1,110,780	19.835	8.183	8.142	8.225	8.117	8.241	135,906	8.1732	0.81%
2012-08-06	19.70	19.66	19.70	19.62	19.76	57,000	1,121,540	19.676	8.117	8.101	8.117	8.084	8.142	138,333	8.1076	0.00%
2012-08-03	19.70	19.64	19.70	19.50	19.80	177,501	3,503,224	19.736	8.117	8.093	8.117	8.035	8.159	430,775	8.1324	-0.51%
2012-08-02	19.80	19.66	19.80	19.46	19.92	618,782	12,177,931	19.680	8.159	8.101	8.159	8.019	8.208	1,501,714	8.1094	1.54%
2012-08-01	19.50	19.38	19.54	19.34	19.52	501,500	9,726,560	19.395	8.035	7.986	8.051	7.969	8.043	1,217,084	7.9917	0.62%
2012-07-31	19.38	19.34	19.38	19.26	19.38	220,500	4,264,770	19.341	7.986	7.969	7.986	7.936	7.986	535,128	7.9696	0.10%
2012-07-30	19.36	19.30	19.36	18.92	19.46	239,831	4,633,991	19.322	7.977	7.953	7.977	7.796	8.019	582,043	7.9616	2.43%
2012-07-27	18.90	18.86	18.90	18.82	18.90	109,162	2,056,137	18.836	7.788	7.771	7.788	7.755	7.788	264,924	7.7612	0.21%
2012-07-26	18.86	18.70	18.94	18.56	18.96	529,000	9,906,960	18.728	7.771	7.705	7.804	7.648	7.812	1,283,823	7.7168	1.40%
2012-07-25	18.60	18.60	18.62	18.40	18.64	414,500	7,713,260	18.609	7.664	7.664	7.672	7.582	7.681	1,005,944	7.6677	0.00%
2012-07-24	18.60	18.60	18.70	18.40	18.66	86,200	1,603,840	18.606	7.664	7.664	7.705	7.582	7.689	209,198	7.6666	0.87%
2012-07-23	18.44	18.34	18.44	18.18	18.50	113,000	2,073,310	18.348	7.598	7.557	7.598	7.491	7.623	274,238	7.5603	-0.32%
2012-07-20	18.50	18.50	18.70	18.46	18.70	429,209	7,949,887	18.522	7.623	7.623	7.705	7.606	7.705	1,041,642	7.6321	-0.54%
2012-07-19	18.60	18.60	18.74	18.42	18.72	179,500	3,334,080	18.574	7.664	7.664	7.722	7.590	7.714	435,626	7.6535	1.97%
2012-07-18	18.24	18.20	18.30	18.16	18.54	85,000	1,552,520	18.265	7.516	7.499	7.541	7.483	7.639	206,285	7.5261	-1.30%
2012-07-17	18.48	18.48	18.50	18.44	18.54	889,000	16,442,300	18.495	7.615	7.615	7.623	7.598	7.639	2,157,502	7.6210	-0.32%
2012-07-16	18.54	18.52	18.58	18.50	18.70	544,900	10,117,938	18.568	7.639	7.631	7.656	7.623	7.705	1,322,410	7.6511	1.31%
2012-07-13	18.30	18.20	18.38	18.16	19.22	261,500	4,896,985	18.727	7.541	7.499	7.573	7.483	7.920	634,631	7.7163	-3.68%
2012-07-12	19.00	18.98	19.02	18.98	19.22	275,000	5,254,970	19.109	7.829	7.821	7.837	7.821	7.920	667,394	7.8739	-1.35%
2012-07-11	19.26	19.20	19.36	19.14	19.30	31,000	596,355	19.237	7.936	7.911	7.977	7.887	7.953	75,233	7.9267	0.31%
2012-07-10	19.20	19.20	19.50	19.08	19.54	263,500	5,057,435	19.193	7.911	7.911	8.035	7.862	8.051	639,485	7.9086	0.31%
2012-07-09	19.14	19.14	19.22	19.00	19.20	362,529	6,944,199	19.155	7.887	7.887	7.920	7.829	7.911	879,817	7.8928	-1.03%
2012-07-06	19.34	19.26	19.44	19.18	19.44	308,414	5,931,724	19.233	7.969	7.936	8.010	7.903	8.010	748,486	7.9250	0.83%
2012-07-05	19.18	19.18	19.20	18.84	19.30	315,000	6,005,520	19.065	7.903	7.903	7.911	7.763	7.953	764,469	7.8558	-0.52%
2012-07-04	19.28	19.28	19.30	19.22	19.50	156,363	3,036,768	19.421	7.944	7.944	7.953	7.920	8.035	379,475	8.0025	-0.62%
2012-07-03	19.40	19.36	19.40	19.02	19.50	570,000	10,973,840	19.252	7.994	7.977	7.994	7.837	8.035	1,383,325	7.9329	1.57%
2012-06-29	19.10	19.08	19.24	19.10	19.50	242,234	4,661,696	19.245	7.870	7.862	7.928	7.870	8.035	587,874	7.9297	-1.14%
2012-06-28	19.32	19.32	19.50	19.14	19.94	283,000	5,562,310	19.655	7.961	7.961	8.035	7.887	8.216	686,809	8.0988	1.15%
2012-06-27	19.10	19.04	19.10	19.06	19.20	1,095,500	20,924,595	19.100	7.870	7.845	7.870	7.854	7.911	2,658,654	7.8704	-0.42%
2012-06-26	19.18	19.12	19.18	19.04	19.20	856,500	16,410,500	19.160	7.903	7.878	7.903	7.845	7.911	2,078,628	7.8949	-0.10%
2012-06-25	19.20	19.10	19.26	19.00	19.26	27,500	525,520	19.110	7.911	7.870	7.936	7.829	7.936	66,739	7.8742	-0.31%
2012-06-22	19.26	19.24	19.26	19.08	19.28	488,505	9,407,037	19.257	7.936	7.928	7.936	7.862	7.944	1,185,546	7.9348	0.10%
2012-06-21	19.24	19.24	19.36	19.14	19.26	74,500	1,428,895	19.180	7.928	7.928	7.977	7.887	7.936	180,803	7.9030	0.10%
2012-06-20	19.22	19.20	19.26	19.02	19.28	984,000	18,875,479	19.182	7.920	7.911	7.936	7.837	7.944	2,388,056	7.9041	0.21%
2012-06-19	19.18	19.18	19.20	19.16	19.40	493,813	9,484,472	19.207	7.903	7.903	7.911	7.895	7.994	1,198,428	7.9141	-0.42%
2012-06-18	19.26	19.26	19.30	19.26	19.54	603,500	11,698,500	19.384	7.936	7.936	7.953	7.936	8.051	1,464,626	7.9874	-1.13%
2012-06-15	19.48	19.46	19.48	19.34	19.50	402,003	7,827,228	19.471	8.027	8.019	8.027	7.969	8.035	975,616	8.0229	0.00%
2012-06-14	19.48	19.40	19.48	19.22	20.40	1,914,822	37,370,003	19.516	8.027	7.994	8.027	7.920	8.406	4,647,056	8.0417	-1.52%
2012-06-13	19.78	19.76	19.92	19.26	19.92	27,514	544,578	19.793	8.150	8.142	8.208	7.936	8.208	66,773	8.1556	-0.30%
2012-06-12	19.84	19.82	19.84	19.56	19.94	309,841	6,120,124	19.752	8.175	8.167	8.175	8.060	8.216	751,949	8.1390	0.81%
2012-06-11	19.68	19.62	19.72	19.54	19.90	296,081	5,834,796	19.707	8.109	8.084	8.126	8.051	8.200	718,555	8.1202	-0.10%
2012-06-08	19.70	19.70	19.72	19.40	19.80	39,000	768,090	19.695	8.117	8.117	8.126	7.994	8.159	94,649	8.1152	0.51%
2012-06-07	19.60	19.52	19.70	19.38	19.70	1,123,002	21,903,118	19.504	8.076	8.043	8.117	7.986	8.117	2,725,398	8.0367	0.51%
2012-06-06	19.50	19.36	19.50	19.18	19.50	510,000	9,907,880	19.427	8.035	7.977	8.035	7.903	8.035	1,237,712	8.0050	0.00%
2012-06-05	19.50	19.28	19.50	19.20	19.70	462,007	8,992,112	19.463	8.035	7.944	8.035	7.911	8.117	1,121,239	8.0198	1.67%
2012-06-04	19.18	19.16	19.22	19.12	19.22	191,500	3,672,670	19.178	7.903	7.895	7.920	7.878	7.920	464,749	7.9025	-4.10%
2012-06-01	20.00	19.86	20.00	19.84	20.50	234,095	4,692,115	20.044	8.241	8.183	8.241	8.175	8.447	568,122	8.2590	1.32%
2012-05-31	19.74	19.68	19.76	19.32	20.20	970,004	19,196,386	19.790	8.134	8.109	8.142	7.961	8.323	2,354,090	8.1545	-3.71%
2012-05-30	20.50	20.50	20.55	20.00	20.55	229,405	4,649,950	20.270	8.447	8.447	8.468	8.241	8.468	556,740	8.3521	-0.73%
2012-05-29	20.65	20.50	20.65	20.00	20.65	793,502	16,037,120	20.211	8.509	8.447	8.509	8.241	8.509	1,925,739	8.3278	2.23%
2012-05-28	20.20	20.20	20.25	19.78	20.35	411,000	8,278,427	20.142	8.323	8.323	8.344	8.150	8.385	997,450	8.2996	2.75%
2012-05-25	19.66	19.62	19.66	19.42	19.90	785,001	15,531,169	19.785	8.101	8.084	8.101	8.002	8.200	1,905,108	8.1524	0.92%
2012-05-24	19.48	19.38	19.50	19.16	19.88	169,504	3,282,939	19.368	8.027	7.986	8.035	7.895	8.192	411,367	7.9806	-1.12%
2012-05-23	19.70	19.64	19.76	19.50	19.80	291,901	5,757,009	19.722	8.117	8.093	8.142	8.035	8.159	708,411	8.1267	-0.30%
2012-05-22	19.76	19.70	19.76	19.00	19.92	257,501	5,069,044	19.686	8.142	8.117	8.142	7.829	8.208	624,926	8.1114	2.81%
2012-05-21	19.22	19.20	19.24	19.00	19.60	365,659	7,065,945	19.324	7.920	7.911	7.928	7.829	8.076	887,413	7.9624	0.21%
2012-05-18	19.18	19.12	19.24	18.80	19.18	1,990,871	37,826,635	19.000	7.903	7.878	7.928	7.747	7.903	4,831,618	7.8290	0.95%
2012-05-17	19.00	18.98	19.00	18.90	19.10	1,138,573	21,632,959	19.000	7.829	7.821	7.829	7.788	7.870	2,763,187	7.8290	0.96%
2012-05-16	18.82	18.82	18.84	18.52	19.08	624,506	11,771,797	18.850	7.755	7.755	7.763	7.631	7.862	1,515,605	7.7671	-1.16%
2012-05-15	19.04	19.02	19.04	18.98	19.20	212,502	4,046,408	19.042	7.845	7.837	7.845	7.821	7.911	515,718	7.8462	0.11%
2012-05-14	19.02	19.00	19.02	18.82	19.34	275,100	5,246,862	19.073	7.837	7.829	7.837	7.755	7.969	667,636	7.8589	-1.45%
2012-05-11	19.30	19.30	19.40	19.04	19.76	268,000	5,181,050	19.332	7.953	7.953	7.994	7.845	8.142	650,406	7.9659	0.52%
2012-05-10	19.20	19.20	19.26	19.00	19.50	253,000	4,849,450	19.168	7.911	7.911	7.936	7.829	8.035	614,002	7.8981	0.00%
2012-05-09	19.20	19.18	19.20	19.02	19.78	179,691	3,443,925	19.166	7.911	7.903	7.911	7.837	8.150	436,090	7.8973	-3.61%
2012-05-08	19.92	19.92	19.94	19.40	20.00	801,000	15,956,530	19.921	8.208	8.208	8.216	7.994	8.241	1,943,936	8.2084	2.84%
2012-05-07	20.05	20.05	20.20	19.50	20.15	1,177,500	23,559,760	20.008	7.981	7.981	8.041	7.762	8.021	2,957,979	7.9648	0.25%
2012-05-04	20.00	20.00	20.25	19.98	20.40	790,888	15,950,253	20.168	7.962	7.962	8.061	7.954	8.121	1,986,777	8.0282	0.10%
2012-05-03	19.98	19.98	20.00	19.60	20.20	783,870	15,627,989	19.937	7.954	7.954	7.962	7.802	8.041	1,969,148	7.9364	-1.58%
2012-05-02	20.30	20.25	20.30	19.90	21.20	822,722	16,739,469	20.346	8.081	8.061	8.081	7.922	8.439	2,066,747	8.0994	-1.46%
2012-04-30	20.60	20.60	20.65	20.60	21.45	390,500	8,183,225	20.956	8.200	8.200	8.220	8.200	8.539	980,969	8.3420	-2.60%
2012-04-27	21.15	21.10	21.15	21.00	21.60	474,849	10,105,005	21.280	8.419	8.399	8.419	8.360	8.598	1,192,861	8.4712	-1.40%
2012-04-26	21.45	21.45	21.65	21.00	21.75	175,002	3,747,068	21.412	8.539	8.539	8.618	8.360	8.658	439,620	8.5234	-0.92%
2012-04-25	21.65	21.50	21.70	21.40	21.80	488,002	10,495,931	21.508	8.618	8.559	8.638	8.519	8.678	1,225,902	8.5618	-0.23%
2012-04-24	21.70	21.65	21.70	21.45	21.70	160,724	3,463,223	21.548	8.638	8.618	8.638	8.539	8.638	403,752	8.5776	-0.23%
2012-04-23	21.75	21.50	21.80	21.30	21.95	497,512	10,672,991	21.453	8.658	8.559	8.678	8.479	8.738	1,249,792	8.5398	-0.91%
2012-04-20	21.95	21.90	21.95	21.20	22.15	934,521	20,459,221	21.893	8.738	8.718	8.738	8.439	8.817	2,347,596	8.7150	0.92%
2012-04-19	21.75	21.75	21.90	21.20	21.90	524,513	11,327,845	21.597	8.658	8.658	8.718	8.439	8.718	1,317,621	8.5972	1.64%
2012-04-18	21.40	21.30	21.40	20.90	21.40	906,545	19,175,847	21.153	8.519	8.479	8.519	8.320	8.519	2,277,317	8.4204	2.39%
2012-04-17	20.90	20.90	21.00	20.85	21.20	665,521	13,943,101	20.951	8.320	8.320	8.360	8.300	8.439	1,671,845	8.3399	-0.71%
2012-04-16	21.05	21.00	21.05	20.40	21.30	508,000	10,592,843	20.852	8.379	8.360	8.379	8.121	8.479	1,276,139	8.3007	2.18%
2012-04-13	20.60	20.55	20.60	20.05	20.80	665,000	13,639,662	20.511	8.200	8.180	8.200	7.981	8.280	1,670,536	8.1648	1.23%
2012-04-12	20.35	20.35	20.40	20.30	20.50	433,300	8,829,343	20.377	8.101	8.101	8.121	8.081	8.161	1,088,486	8.1116	1.50%
2012-04-11	20.05	20.00	20.10	19.94	20.10	270,900	5,422,548	20.017	7.981	7.962	8.001	7.938	8.001	680,524	7.9682	-0.74%
2012-04-10	20.20	20.15	20.25	19.98	20.30	418,002	8,396,338	20.087	8.041	8.021	8.061	7.954	8.081	1,050,056	7.9961	-1.46%
2012-04-05	20.50	20.45	20.50	19.50	20.50	827,723	16,839,097	20.344	8.161	8.141	8.161	7.762	8.161	2,079,310	8.0984	0.99%
2012-04-03	20.30	20.20	20.30	19.36	20.30	652,000	12,905,715	19.794	8.081	8.041	8.081	7.707	8.081	1,637,879	7.8795	4.10%
2012-04-02	19.50	19.46	19.50	18.80	19.92	769,000	14,986,985	19.489	7.762	7.747	7.762	7.484	7.930	1,931,793	7.7581	3.50%
2012-03-30	18.84	18.84	18.86	18.40	19.00	2,645,056	48,936,514	18.501	7.500	7.500	7.508	7.325	7.563	6,644,604	7.3649	2.39%
2012-03-29	18.40	18.38	18.40	18.28	18.52	919,500	16,942,718	18.426	7.325	7.317	7.325	7.277	7.372	2,309,862	7.3349	-0.43%
2012-03-28	18.48	18.44	18.48	18.20	18.56	933,500	17,219,025	18.446	7.356	7.341	7.356	7.245	7.388	2,345,031	7.3428	0.76%
2012-03-27	18.34	18.24	18.34	18.00	18.34	730,645	13,284,074	18.181	7.301	7.261	7.301	7.165	7.301	1,835,442	7.2375	1.21%
2012-03-26	18.12	18.14	18.30	18.00	18.46	493,500	8,922,321	18.080	7.213	7.221	7.285	7.165	7.348	1,239,714	7.1971	-0.66%
2012-03-23	18.24	18.24	18.28	18.00	18.40	845,575	15,403,060	18.216	7.261	7.261	7.277	7.165	7.325	2,124,156	7.2514	1.00%
2012-03-22	18.06	18.06	18.20	17.88	18.30	159,000	2,876,630	18.092	7.189	7.189	7.245	7.118	7.285	399,421	7.2020	-1.31%
2012-03-21	18.30	18.28	18.30	18.20	18.44	70,500	1,287,972	18.269	7.285	7.277	7.285	7.245	7.341	177,102	7.2725	0.44%
2012-03-20	18.22	18.20	18.22	18.02	18.90	343,838	6,260,480	18.208	7.253	7.245	7.253	7.173	7.524	863,750	7.2480	-2.57%
2012-03-19	18.70	18.68	18.78	18.66	18.98	605,357	11,409,774	18.848	7.444	7.436	7.476	7.428	7.555	1,520,708	7.5029	-1.06%
2012-03-16	18.90	18.88	19.00	18.86	19.20	1,233,000	23,436,650	19.008	7.524	7.516	7.563	7.508	7.643	3,097,400	7.5666	-0.53%
2012-03-15	19.00	18.98	19.10	18.82	19.10	1,737,500	33,014,425	19.001	7.563	7.555	7.603	7.492	7.603	4,364,747	7.5639	0.00%
2012-03-14	19.00	18.94	19.00	18.50	19.00	719,500	13,501,120	18.765	7.563	7.540	7.563	7.364	7.563	1,807,445	7.4697	3.15%
2012-03-13	18.42	18.32	18.46	18.32	18.60	179,500	3,310,385	18.442	7.333	7.293	7.348	7.293	7.404	450,919	7.3414	0.55%
2012-03-12	18.32	18.22	18.30	18.20	18.86	272,000	5,034,375	18.509	7.293	7.253	7.285	7.245	7.508	683,287	7.3679	-1.82%
2012-03-09	18.66	18.60	18.66	17.68	18.66	372,000	6,780,900	18.228	7.428	7.404	7.428	7.038	7.428	934,495	7.2562	2.64%
2012-03-08	18.18	18.18	18.30	18.02	18.50	39,500	719,585	18.217	7.237	7.237	7.285	7.173	7.364	99,227	7.2519	0.66%
2012-03-07	18.06	18.02	18.10	17.98	18.22	257,500	4,638,885	18.015	7.189	7.173	7.205	7.157	7.253	646,862	7.1714	-2.27%
2012-03-06	18.48	18.48	18.50	18.14	18.80	710,500	13,135,383	18.488	7.356	7.356	7.364	7.221	7.484	1,784,836	7.3594	0.00%
2012-03-05	18.48	18.40	18.50	17.90	18.52	441,162	8,026,891	18.195	7.356	7.325	7.364	7.126	7.372	1,108,236	7.2429	2.67%
2012-03-02	18.00	17.82	18.00	17.62	18.00	559,000	9,902,370	17.714	7.165	7.094	7.165	7.014	7.165	1,404,255	7.0517	1.69%
2012-03-01	17.70	17.60	17.70	17.62	17.86	303,000	5,370,030	17.723	7.046	7.006	7.046	7.014	7.110	761,162	7.0550	-1.01%
2012-02-29	17.88	17.86	17.88	17.74	18.02	163,000	2,914,150	17.878	7.118	7.110	7.118	7.062	7.173	409,470	7.1169	-0.78%
2012-02-28	18.02	18.02	18.10	17.72	18.20	142,500	2,564,330	17.995	7.173	7.173	7.205	7.054	7.245	357,972	7.1635	0.90%
2012-02-27	17.86	17.74	17.88	17.68	17.92	187,000	3,325,810	17.785	7.110	7.062	7.118	7.038	7.134	469,760	7.0798	-0.22%
2012-02-24	17.90	17.92	17.96	17.88	17.96	205,000	3,672,640	17.915	7.126	7.134	7.149	7.118	7.149	514,977	7.1317	0.22%
2012-02-23	17.86	17.86	17.88	17.30	17.98	286,500	5,095,330	17.785	7.110	7.110	7.118	6.887	7.157	719,712	7.0797	1.36%
2012-02-22	17.62	17.62	17.76	17.18	17.92	498,870	8,787,916	17.616	7.014	7.014	7.070	6.839	7.134	1,253,204	7.0124	1.73%
2012-02-21	17.32	17.32	17.40	17.00	17.68	259,000	4,466,130	17.244	6.895	6.895	6.927	6.767	7.038	650,630	6.8643	-1.59%
2012-02-20	17.60	17.62	17.66	17.56	18.24	258,000	4,552,070	17.644	7.006	7.014	7.030	6.990	7.261	648,118	7.0235	-0.68%
2012-02-17	17.72	17.72	17.78	17.68	17.82	190,500	3,381,340	17.750	7.054	7.054	7.078	7.038	7.094	478,552	7.0658	-1.88%
2012-02-16	18.06	18.00	18.06	17.76	18.06	319,000	5,718,845	17.927	7.189	7.165	7.189	7.070	7.189	801,355	7.1365	0.67%
2012-02-15	17.94	17.92	18.08	17.92	18.16	204,000	3,665,485	17.968	7.141	7.134	7.197	7.134	7.229	512,465	7.1527	-1.54%
2012-02-14	18.22	18.22	18.26	17.80	18.24	217,000	3,897,570	17.961	7.253	7.253	7.269	7.086	7.261	545,122	7.1499	1.33%
2012-02-13	17.98	17.96	18.12	17.92	18.34	134,725	2,419,404	17.958	7.157	7.149	7.213	7.134	7.301	338,441	7.1487	-1.10%
2012-02-10	18.18	18.16	18.78	17.82	18.56	310,500	5,615,708	18.086	7.237	7.229	7.476	7.094	7.388	780,002	7.1996	1.00%
2012-02-09	18.00	18.00	18.14	18.00	18.14	266,500	4,820,090	18.087	7.165	7.165	7.221	7.165	7.221	669,470	7.1999	-2.17%
2012-02-08	18.40	18.28	18.50	18.00	18.50	128,000	2,334,030	18.235	7.325	7.277	7.364	7.165	7.364	321,547	7.2588	-0.22%
2012-02-07	18.44	18.42	18.62	18.16	18.90	83,838	1,546,465	18.446	7.341	7.333	7.412	7.229	7.524	210,608	7.3429	-0.43%
2012-02-06	18.52	18.52	18.70	17.92	18.70	129,338	2,361,271	18.257	7.372	7.372	7.444	7.134	7.444	324,908	7.2675	3.81%
2012-02-03	17.84	17.84	17.90	17.80	18.18	253,000	4,542,110	17.953	7.102	7.102	7.126	7.086	7.237	635,557	7.1467	-1.55%
2012-02-02	18.12	18.00	18.12	17.88	18.12	95,000	1,713,205	18.034	7.213	7.165	7.213	7.118	7.213	238,648	7.1788	1.12%
2012-02-01	17.92	17.92	18.02	17.80	18.02	133,500	2,394,235	17.934	7.134	7.134	7.173	7.086	7.173	335,363	7.1392	0.67%
2012-01-31	17.80	17.80	17.98	17.62	18.02	58,500	1,046,915	17.896	7.086	7.086	7.157	7.014	7.173	146,957	7.1240	-0.11%
2012-01-30	17.82	17.70	17.84	17.58	18.00	116,400	2,071,020	17.792	7.094	7.046	7.102	6.998	7.165	292,407	7.0827	-0.89%
2012-01-27	17.98	17.92	18.00	17.56	18.10	182,000	3,254,550	17.882	7.157	7.134	7.165	6.990	7.205	457,199	7.1184	-0.11%
2012-01-26	18.00	17.94	18.00	17.30	18.06	174,379	3,078,316	17.653	7.165	7.141	7.165	6.887	7.189	438,055	7.0272	4.41%
2012-01-20	17.24	17.18	17.36	17.14	17.80	34,500	600,640	17.410	6.863	6.839	6.911	6.823	7.086	86,667	6.9304	-0.69%
2012-01-19	17.36	17.34	17.50	16.96	17.50	115,000	1,999,610	17.388	6.911	6.903	6.966	6.751	6.966	288,890	6.9217	1.88%
2012-01-18	17.04	17.02	17.26	17.00	17.52	55,500	966,870	17.421	6.783	6.775	6.871	6.767	6.974	139,421	6.9349	-2.63%
2012-01-17	17.50	17.50	17.54	17.50	17.60	166,500	2,920,280	17.539	6.966	6.966	6.982	6.966	7.006	418,262	6.9819	0.00%
2012-01-16	17.50	17.44	17.50	17.24	17.50	220,000	3,842,310	17.465	6.966	6.942	6.966	6.863	6.966	552,659	6.9524	0.34%
2012-01-13	17.44	17.44	17.50	17.00	17.50	85,000	1,459,580	17.172	6.942	6.942	6.966	6.767	6.966	213,527	6.8356	1.99%
2012-01-12	17.10	17.02	17.18	16.90	17.44	139,500	2,403,702	17.231	6.807	6.775	6.839	6.727	6.942	350,436	6.8592	-1.84%
2012-01-11	17.42	17.22	17.42	17.22	17.48	23,500	408,340	17.376	6.934	6.855	6.934	6.855	6.958	59,034	6.9170	0.23%
2012-01-10	17.38	17.38	17.50	17.24	17.50	131,400	2,289,393	17.423	6.919	6.919	6.966	6.863	6.966	330,088	6.9357	1.88%
2012-01-09	17.06	17.00	17.06	16.98	17.48	57,500	984,260	17.118	6.791	6.767	6.791	6.759	6.958	144,445	6.8141	0.83%
2012-01-06	16.92	16.90	17.06	16.60	17.06	177,000	2,999,400	16.946	6.735	6.727	6.791	6.608	6.791	444,639	6.7457	-0.47%
2012-01-05	17.00	16.94	17.04	16.94	17.26	55,500	948,320	17.087	6.767	6.743	6.783	6.743	6.871	139,421	6.8019	-1.16%
2012-01-04	17.20	17.12	17.20	17.14	17.58	54,539	944,220	17.313	6.847	6.815	6.847	6.823	6.998	137,007	6.8918	-0.35%
2012-01-03	17.26	17.14	17.26	16.96	17.48	124,000	2,142,635	17.279	6.871	6.823	6.871	6.751	6.958	311,498	6.8785	2.25%
2011-12-30	16.88	16.82	17.00	16.86	17.20	100,500	1,712,620	17.041	6.720	6.696	6.767	6.712	6.847	252,464	6.7836	-1.29%
2011-12-29	17.10	17.00	17.10	16.90	17.12	77,265	1,317,327	17.049	6.807	6.767	6.807	6.727	6.815	194,096	6.7870	0.59%
2011-12-28	17.00	16.84	17.00	16.68	17.20	28,500	486,230	17.061	6.767	6.704	6.767	6.640	6.847	71,594	6.7915	2.53%
2011-12-23	16.58	16.58	16.60	16.50	16.56	22,800	377,200	16.544	6.600	6.600	6.608	6.568	6.592	57,276	6.5857	-1.19%
2011-12-22	16.78	16.50	16.78	16.20	17.04	90,500	1,503,160	16.610	6.680	6.568	6.680	6.449	6.783	227,344	6.6118	-1.29%
2011-12-21	17.00	16.86	17.00	16.82	17.10	146,500	2,481,415	16.938	6.767	6.712	6.767	6.696	6.807	368,020	6.7426	0.59%
2011-12-20	16.90	16.86	16.90	16.60	17.00	141,700	2,390,690	16.871	6.727	6.712	6.727	6.608	6.767	355,962	6.7161	1.81%
2011-12-19	16.60	16.58	16.74	16.22	16.98	252,000	4,158,920	16.504	6.608	6.600	6.664	6.457	6.759	633,045	6.5697	0.85%
2011-12-16	16.46	16.40	16.66	16.34	16.76	168,000	2,777,560	16.533	6.552	6.528	6.632	6.505	6.672	422,030	6.5814	0.49%
2011-12-15	16.38	16.36	16.38	16.22	16.52	97,500	1,595,430	16.363	6.520	6.513	6.520	6.457	6.576	244,928	6.5139	-0.12%
2011-12-14	16.40	16.38	16.40	16.28	16.40	64,000	1,045,400	16.334	6.528	6.520	6.528	6.481	6.528	160,773	6.5023	0.61%
2011-12-13	16.30	16.26	16.42	15.76	16.68	73,989	1,216,330	16.439	6.489	6.473	6.536	6.274	6.640	185,867	6.5441	-2.16%
2011-12-12	16.66	16.52	16.66	16.50	16.76	11,100	183,980	16.575	6.632	6.576	6.632	6.568	6.672	27,884	6.5980	2.33%
2011-12-09	16.28	16.28	16.32	16.12	16.62	990,400	16,177,814	16.335	6.481	6.481	6.497	6.417	6.616	2,487,968	6.5024	-3.67%
2011-12-08	16.90	16.80	16.90	16.76	17.04	292,500	4,954,740	16.939	6.727	6.688	6.727	6.672	6.783	734,785	6.7431	0.00%
2011-12-07	16.90	16.88	16.90	16.80	17.02	210,500	3,558,500	16.905	6.727	6.720	6.727	6.688	6.775	528,794	6.7295	-0.82%
2011-12-06	17.04	16.96	17.06	16.86	17.18	256,000	4,361,920	17.039	6.783	6.751	6.791	6.712	6.839	643,094	6.7827	-1.27%
2011-12-05	17.26	17.22	17.34	17.22	17.60	300,000	5,239,830	17.466	6.871	6.855	6.903	6.855	7.006	753,625	6.9528	-2.04%
2011-12-02	17.62	17.48	17.62	17.34	17.64	147,500	2,588,160	17.547	7.014	6.958	7.014	6.903	7.022	370,532	6.9850	1.26%
2011-12-01	17.40	17.40	17.54	17.40	18.00	3,808,500	66,675,030	17.507	6.927	6.927	6.982	6.927	7.165	9,567,273	6.9691	-1.58%
2011-11-30	17.68	17.58	17.70	17.10	17.94	415,000	7,268,770	17.515	7.038	6.998	7.046	6.807	7.141	1,042,515	6.9723	-1.45%
2011-11-29	17.94	17.90	17.98	17.34	18.00	265,500	4,748,370	17.885	7.141	7.126	7.157	6.903	7.165	666,958	7.1194	3.22%
2011-11-28	17.38	17.34	17.40	16.40	17.44	129,090	2,193,178	16.990	6.919	6.903	6.927	6.528	6.942	324,285	6.7631	0.46%
2011-11-25	17.30	17.14	17.30	16.50	17.44	299,000	5,114,980	17.107	6.887	6.823	6.887	6.568	6.942	751,113	6.8099	2.85%
2011-11-24	16.82	16.82	16.96	16.82	16.96	158,000	2,668,000	16.886	6.696	6.696	6.751	6.696	6.751	396,909	6.7219	0.00%
2011-11-23	16.82	16.88	16.90	16.00	16.88	195,000	3,244,770	16.640	6.696	6.720	6.727	6.369	6.720	489,856	6.6239	3.06%
2011-11-22	16.32	16.30	16.32	16.20	16.40	411,500	6,712,235	16.312	6.497	6.489	6.497	6.449	6.528	1,033,723	6.4933	-0.73%
2011-11-21	16.44	16.42	16.60	16.40	16.76	148,500	2,469,342	16.629	6.544	6.536	6.608	6.528	6.672	373,045	6.6194	-2.14%
2011-11-18	16.80	16.80	16.88	16.74	17.04	2,168,801	36,766,817	16.953	6.688	6.688	6.720	6.664	6.783	5,448,211	6.7484	-1.29%
2011-11-17	17.02	17.00	17.02	17.02	17.50	70,000	1,207,590	17.251	6.775	6.767	6.775	6.775	6.966	175,846	6.8673	-2.30%
2011-11-16	17.42	17.30	17.44	17.38	17.70	8,500	148,420	17.461	6.934	6.887	6.942	6.919	7.046	21,353	6.9509	-0.46%
2011-11-15	17.50	17.46	17.48	17.16	17.74	460,300	8,000,196	17.380	6.966	6.950	6.958	6.831	7.062	1,156,312	6.9187	1.51%
2011-11-14	17.24	17.10	17.30	16.78	17.24	119,500	2,031,460	17.000	6.863	6.807	6.887	6.680	6.863	300,194	6.7672	2.74%
2011-11-11	16.78	16.76	16.78	16.78	17.04	250,500	4,222,173	16.855	6.680	6.672	6.680	6.680	6.783	629,277	6.7096	0.00%
2011-11-10	16.78	16.78	16.88	16.70	17.10	322,000	5,442,400	16.902	6.680	6.680	6.720	6.648	6.807	808,891	6.7282	-3.34%
2011-11-09	17.36	17.36	17.38	17.28	17.50	232,500	4,037,385	17.365	6.911	6.911	6.919	6.879	6.966	584,060	6.9126	0.70%
2011-11-08	17.24	17.16	17.24	17.10	17.52	436,000	7,547,030	17.310	6.863	6.831	6.863	6.807	6.974	1,095,269	6.8906	-1.26%
2011-11-07	17.46	17.42	17.46	17.12	18.00	202,500	3,577,974	17.669	6.950	6.934	6.950	6.815	7.165	508,697	7.0336	-3.00%
2011-11-04	18.00	17.94	18.00	17.80	18.30	225,000	4,051,070	18.005	7.165	7.141	7.165	7.086	7.285	565,219	7.1673	2.16%
2011-11-03	17.62	17.62	17.70	17.60	17.66	364,000	6,411,470	17.614	7.014	7.014	7.046	7.006	7.030	914,399	7.0117	0.11%
2011-11-02	17.60	17.60	17.62	17.34	18.00	322,100	5,707,529	17.720	7.006	7.006	7.014	6.903	7.165	809,142	7.0538	-2.11%
2011-11-01	17.98	17.66	17.68	17.60	18.00	87,000	1,542,215	17.727	7.157	7.030	7.038	7.006	7.165	218,551	7.0565	1.35%
2011-10-31	17.74	17.72	17.92	17.70	18.32	326,400	5,825,915	17.849	7.062	7.054	7.134	7.046	7.293	819,944	7.1053	0.11%
2011-10-28	17.72	17.70	17.94	17.70	18.00	70,500	1,255,940	17.815	7.054	7.046	7.141	7.046	7.165	177,102	7.0916	0.68%
2011-10-27	17.60	17.60	17.70	17.30	17.80	20,500	363,050	17.710	7.006	7.006	7.046	6.887	7.086	51,498	7.0498	-0.45%
2011-10-26	17.68	17.54	17.68	16.80	17.90	72,000	1,255,710	17.440	7.038	6.982	7.038	6.688	7.126	180,870	6.9426	0.00%
2011-10-25	17.68	17.48	17.68	17.48	17.80	122,455	2,158,100	17.624	7.038	6.958	7.038	6.958	7.086	307,617	7.0155	2.20%
2011-10-24	17.30	17.30	17.32	16.88	17.50	94,000	1,617,900	17.212	6.887	6.887	6.895	6.720	6.966	236,136	6.8516	2.73%
2011-10-21	16.84	16.84	16.86	16.80	17.22	137,800	2,325,072	16.873	6.704	6.704	6.712	6.688	6.855	346,165	6.7167	-1.64%
2011-10-20	17.12	17.12	17.18	17.00	17.70	72,838	1,256,996	17.257	6.815	6.815	6.839	6.767	7.046	182,975	6.8698	-3.60%
2011-10-19	17.76	17.64	17.76	17.74	17.94	80,000	1,427,350	17.842	7.070	7.022	7.070	7.062	7.141	200,967	7.1024	0.91%
2011-10-18	17.60	17.50	17.82	17.20	17.92	77,000	1,359,570	17.657	7.006	6.966	7.094	6.847	7.134	193,430	7.0287	-1.79%
2011-10-17	17.92	17.90	17.92	17.90	18.00	98,000	1,757,350	17.932	7.134	7.126	7.134	7.126	7.165	246,184	7.1384	-0.33%
2011-10-14	17.98	17.90	17.98	17.96	18.26	551,900	9,983,838	18.090	7.157	7.126	7.157	7.149	7.269	1,386,419	7.2012	-0.11%
2011-10-13	18.00	17.82	18.00	17.90	19.08	912,000	16,835,040	18.459	7.165	7.094	7.165	7.126	7.595	2,291,021	7.3483	-1.10%
2011-10-12	18.20	18.00	18.20	18.10	18.26	154,000	2,796,950	18.162	7.245	7.165	7.245	7.205	7.269	386,861	7.2299	0.33%
2011-10-11	18.14	18.16	18.18	17.92	18.32	244,000	4,434,855	18.176	7.221	7.229	7.237	7.134	7.293	612,949	7.2353	1.23%
2011-10-10	17.92	17.80	19.00	17.40	19.00	58,000	1,035,410	17.852	7.134	7.086	7.563	6.927	7.563	145,701	7.1064	-5.19%
2011-10-07	18.90	18.90	18.92	17.92	19.24	394,000	7,468,840	18.956	7.524	7.524	7.532	7.134	7.659	989,761	7.5461	5.00%
2011-10-06	18.00	17.70	18.00	17.62	18.00	292,500	5,220,555	17.848	7.165	7.046	7.165	7.014	7.165	734,785	7.1049	2.74%
2011-10-04	17.52	17.52	17.60	17.12	17.68	413,000	7,230,860	17.508	6.974	6.974	7.006	6.815	7.038	1,037,491	6.9696	1.27%
2011-10-03	17.30	17.42	17.46	16.56	17.80	136,500	2,295,513	16.817	6.887	6.934	6.950	6.592	7.086	342,900	6.6944	-1.37%
2011-09-30	17.54	17.44	17.68	17.22	17.94	600,408	10,498,400	17.485	6.982	6.942	7.038	6.855	7.141	1,508,276	6.9605	0.92%
2011-09-28	17.38	17.30	17.56	17.14	17.58	198,656	3,448,991	17.362	6.919	6.887	6.990	6.823	6.998	499,041	6.9112	1.88%
2011-09-27	17.06	17.00	17.22	15.62	17.22	926,200	15,437,322	16.667	6.791	6.767	6.855	6.218	6.855	2,326,693	6.6349	3.27%
2011-09-26	16.52	16.50	16.54	16.12	18.04	323,427	5,489,091	16.972	6.576	6.568	6.584	6.417	7.181	812,476	6.7560	-8.02%
2011-09-23	17.96	17.90	17.96	17.80	18.12	394,600	7,091,657	17.972	7.149	7.126	7.149	7.086	7.213	991,268	7.1541	-1.86%
2011-09-22	18.30	18.28	18.40	18.24	19.48	741,500	13,956,905	18.823	7.285	7.277	7.325	7.261	7.755	1,862,711	7.4928	-4.59%
2011-09-21	19.18	19.16	19.52	18.70	19.98	121,229	2,354,096	19.419	7.635	7.627	7.770	7.444	7.954	304,537	7.7301	1.16%
2011-09-20	18.96	19.10	19.12	18.72	20.45	356,000	6,903,953	19.393	7.548	7.603	7.611	7.452	8.141	894,302	7.7199	-7.74%
2011-09-19	20.55	19.60	20.55	-	-	0	0	-	8.180	7.802	8.180	-	-	0	-	0.00%
2011-09-16	20.55	20.35	20.65	20.10	21.00	270,000	5,572,019	20.637	8.180	8.101	8.220	8.001	8.360	678,263	8.2151	0.24%
2011-09-15	20.50	20.50	20.65	20.30	21.20	91,501	1,883,908	20.589	8.161	8.161	8.220	8.081	8.439	229,858	8.1960	1.23%
2011-09-14	20.25	20.00	20.35	19.88	20.65	348,786	7,054,732	20.227	8.061	7.962	8.101	7.914	8.220	876,180	8.0517	1.76%
2011-09-12	19.90	19.80	20.00	19.68	20.60	404,200	8,095,535	20.029	7.922	7.882	7.962	7.834	8.200	1,015,384	7.9729	-5.91%
2011-09-09	21.15	21.10	21.15	21.10	21.60	64,000	1,366,625	21.354	8.419	8.399	8.419	8.399	8.598	160,773	8.5003	-1.40%
2011-09-08	21.45	21.35	21.50	20.75	22.05	910,500	19,846,937	21.798	8.539	8.499	8.559	8.260	8.778	2,287,253	8.6772	-1.38%
2011-09-07	21.75	21.65	21.75	21.45	21.75	84,368	1,829,169	21.681	8.658	8.618	8.658	8.539	8.658	211,940	8.6306	1.16%
2011-09-06	21.50	21.30	21.50	20.70	21.50	141,000	3,000,212	21.278	8.559	8.479	8.559	8.240	8.559	354,204	8.4703	1.42%
2011-09-05	21.20	21.20	21.40	21.00	21.40	274,269	5,798,093	21.140	8.439	8.439	8.519	8.360	8.519	688,987	8.4154	-2.53%
2011-09-02	22.05	21.80	22.10	21.75	22.10	128,947	2,820,849	21.876	8.658	8.560	8.678	8.540	8.678	328,394	8.5898	0.46%
2011-09-01	21.95	21.95	22.05	21.70	22.20	427,583	9,413,512	22.016	8.619	8.619	8.658	8.521	8.717	1,088,940	8.6447	0.69%
2011-08-31	21.80	21.85	22.00	20.05	22.05	475,000	10,114,700	21.294	8.560	8.580	8.639	7.873	8.658	1,209,699	8.3613	8.73%
2011-08-30	20.05	20.05	20.25	19.46	20.65	317,017	6,353,030	20.040	7.873	7.873	7.951	7.641	8.108	807,358	7.8689	3.03%
2011-08-29	19.46	19.44	19.74	19.42	19.98	71,582	1,391,927	19.445	7.641	7.633	7.751	7.625	7.845	182,300	7.6354	0.21%
2011-08-26	19.42	19.42	19.44	19.36	19.52	678,500	13,175,425	19.418	7.625	7.625	7.633	7.602	7.665	1,727,959	7.6248	0.00%
2011-08-25	19.42	19.34	19.44	19.32	19.60	1,032,000	20,047,595	19.426	7.625	7.594	7.633	7.586	7.696	2,628,229	7.6278	1.15%
2011-08-24	19.20	19.20	19.26	19.12	19.38	1,472,700	28,425,530	19.302	7.539	7.539	7.563	7.508	7.610	3,750,575	7.5790	-0.62%
2011-08-23	19.32	19.32	19.34	19.10	19.38	170,500	3,289,895	19.296	7.586	7.586	7.594	7.500	7.610	434,218	7.5766	0.42%
2011-08-22	19.24	19.22	19.24	19.08	19.60	391,500	7,552,470	19.291	7.555	7.547	7.555	7.492	7.696	997,046	7.5748	-1.33%
2011-08-19	19.50	19.36	19.50	19.10	20.70	278,000	5,532,525	19.901	7.657	7.602	7.657	7.500	8.128	707,992	7.8144	-2.99%
2011-08-18	20.10	19.92	20.10	19.92	20.35	604,500	12,116,020	20.043	7.892	7.822	7.892	7.822	7.991	1,539,501	7.8701	-0.50%
2011-08-17	20.20	20.15	20.25	20.00	20.40	426,500	8,630,750	20.236	7.932	7.912	7.951	7.853	8.010	1,086,182	7.9460	-2.18%
2011-08-16	20.65	20.60	21.00	19.80	20.95	884,001	18,054,908	20.424	8.108	8.089	8.246	7.775	8.226	2,251,315	8.0197	3.25%
2011-08-15	20.00	20.00	20.05	18.90	20.80	374,000	7,523,253	20.116	7.853	7.853	7.873	7.421	8.167	952,478	7.8986	4.28%
2011-08-12	19.18	19.10	19.18	18.92	19.32	758,500	14,492,820	19.107	7.531	7.500	7.531	7.429	7.586	1,931,698	7.5026	0.52%
2011-08-11	19.08	19.02	19.08	18.92	19.18	60,000	1,144,735	19.079	7.492	7.468	7.492	7.429	7.531	152,804	7.4915	-0.63%
2011-08-10	19.20	19.18	19.20	18.98	19.60	259,000	5,000,910	19.309	7.539	7.531	7.539	7.453	7.696	659,604	7.5817	-0.62%
2011-08-09	19.32	19.32	19.40	18.42	19.44	398,000	7,597,680	19.090	7.586	7.586	7.618	7.233	7.633	1,013,600	7.4957	-1.93%
2011-08-08	19.70	19.68	19.70	19.58	20.20	379,464	7,485,294	19.726	7.735	7.728	7.735	7.688	7.932	966,394	7.7456	-2.72%
2011-08-05	20.25	20.25	20.40	19.96	20.95	363,169	7,396,245	20.366	7.951	7.951	8.010	7.837	8.226	924,895	7.9969	-5.37%
2011-08-04	21.40	21.30	21.40	21.25	21.70	82,000	1,755,425	21.408	8.403	8.364	8.403	8.344	8.521	208,832	8.4059	0.00%
2011-08-03	21.40	21.40	21.50	20.45	21.75	265,500	5,698,225	21.462	8.403	8.403	8.442	8.030	8.540	676,158	8.4274	0.47%
2011-08-02	21.30	21.30	21.45	20.85	21.45	326,600	6,908,800	21.154	8.364	8.364	8.423	8.187	8.423	831,763	8.3062	-1.62%
2011-08-01	21.65	21.60	21.65	21.50	21.75	136,000	2,940,187	21.619	8.501	8.481	8.501	8.442	8.540	346,356	8.4889	1.64%
2011-07-29	21.30	21.30	21.50	21.15	21.60	283,500	6,085,987	21.467	8.364	8.364	8.442	8.305	8.481	721,999	8.4294	-1.16%
2011-07-28	21.55	21.50	21.55	21.10	21.70	507,000	10,897,900	21.495	8.462	8.442	8.462	8.285	8.521	1,291,194	8.4402	1.65%
2011-07-27	21.20	21.10	21.20	20.95	21.50	530,000	11,188,700	21.111	8.324	8.285	8.324	8.226	8.442	1,349,769	8.2893	1.19%
2011-07-26	20.95	20.80	21.00	20.70	21.00	270,000	5,637,675	20.880	8.226	8.167	8.246	8.128	8.246	687,618	8.1988	0.72%
2011-07-25	20.80	20.80	20.90	20.60	20.85	219,000	4,554,800	20.798	8.167	8.167	8.207	8.089	8.187	557,735	8.1666	0.24%
2011-07-22	20.75	20.75	20.85	20.15	20.90	443,500	9,219,350	20.788	8.148	8.148	8.187	7.912	8.207	1,129,476	8.1625	0.97%
2011-07-21	20.55	20.55	20.70	20.50	20.70	203,500	4,179,175	20.536	8.069	8.069	8.128	8.050	8.128	518,260	8.0639	-1.20%
2011-07-20	20.80	20.75	20.80	19.90	20.80	1,067,585	21,993,413	20.601	8.167	8.148	8.167	7.814	8.167	2,718,855	8.0892	4.00%
2011-07-19	20.00	20.00	20.10	19.88	20.10	403,517	8,061,487	19.978	7.853	7.853	7.892	7.806	7.892	1,027,650	7.8446	-0.25%
2011-07-18	20.05	20.00	20.05	20.00	20.10	1,014,184	20,307,411	20.023	7.873	7.853	7.873	7.853	7.892	2,582,857	7.8624	-0.74%
2011-07-15	20.20	20.20	20.30	19.70	20.30	1,972,185	39,747,920	20.154	7.932	7.932	7.971	7.735	7.971	5,022,630	7.9138	1.81%
2011-07-14	19.84	19.66	19.90	19.30	19.92	261,000	5,120,940	19.620	7.790	7.720	7.814	7.578	7.822	664,698	7.7042	3.77%
2011-07-13	19.12	19.12	19.30	18.74	19.12	97,000	1,841,005	18.979	7.508	7.508	7.578	7.358	7.508	247,033	7.4525	1.16%
2011-07-12	18.90	18.88	19.00	18.70	19.08	611,922	11,581,258	18.926	7.421	7.413	7.461	7.343	7.492	1,558,402	7.4315	-0.94%
2011-07-11	19.08	19.06	19.20	19.00	19.28	422,000	8,144,804	19.300	7.492	7.484	7.539	7.461	7.570	1,074,722	7.5785	-1.14%
2011-07-08	19.30	19.30	19.40	19.20	19.50	31,000	598,730	19.314	7.578	7.578	7.618	7.539	7.657	78,949	7.5838	-0.52%
2011-07-07	19.40	19.36	19.58	19.30	19.70	17,926	348,775	19.456	7.618	7.602	7.688	7.578	7.735	45,653	7.6397	-1.52%
2011-07-06	19.70	19.40	19.70	19.22	19.70	86,000	1,670,280	19.422	7.735	7.618	7.735	7.547	7.735	219,019	7.6262	0.41%
2011-07-05	19.62	19.62	19.98	19.50	19.60	114,000	2,231,050	19.571	7.704	7.704	7.845	7.657	7.696	290,328	7.6846	-2.87%
2011-07-04	20.20	20.20	20.25	19.64	20.40	714,500	14,384,479	20.132	7.932	7.932	7.951	7.712	8.010	1,819,641	7.9051	2.43%
2011-06-30	19.72	19.70	19.72	19.52	19.80	473,426	9,312,946	19.671	7.743	7.735	7.743	7.665	7.775	1,205,690	7.7242	4.01%
2011-06-29	18.96	18.94	18.96	18.68	19.10	448,400	8,496,725	18.949	7.445	7.437	7.445	7.335	7.500	1,141,955	7.4405	2.71%
2011-06-28	18.46	18.30	18.46	18.04	18.46	46,000	840,830	18.279	7.248	7.186	7.248	7.084	7.248	117,150	7.1774	1.21%
2011-06-27	18.24	18.08	18.24	17.90	18.28	114,000	2,053,820	18.016	7.162	7.099	7.162	7.029	7.178	290,328	7.0741	0.55%
2011-06-24	18.14	18.02	18.90	17.80	18.66	358,500	6,461,390	18.023	7.123	7.076	7.421	6.989	7.327	913,004	7.0771	1.34%
2011-06-23	17.90	17.90	18.00	17.90	18.10	222,000	3,988,140	17.965	7.029	7.029	7.068	7.029	7.107	565,375	7.0540	-1.10%
2011-06-22	18.10	18.10	18.16	17.90	18.34	472,500	8,587,660	18.175	7.107	7.107	7.131	7.029	7.201	1,203,332	7.1366	4.02%
2011-06-21	17.40	17.40	17.48	17.14	17.80	525,000	9,133,500	17.397	6.832	6.832	6.864	6.730	6.989	1,337,035	6.8312	-2.68%
2011-06-20	17.88	17.80	18.20	17.80	18.50	296,600	5,386,598	18.161	7.021	6.989	7.146	6.989	7.264	755,361	7.1312	-3.46%
2011-06-17	18.52	18.52	18.64	18.50	18.68	128,000	2,375,800	18.561	7.272	7.272	7.319	7.264	7.335	325,982	7.2881	-0.96%
2011-06-16	18.70	18.68	18.70	18.50	18.80	50,500	941,770	18.649	7.343	7.335	7.343	7.264	7.382	128,610	7.3227	-1.68%
2011-06-15	19.02	18.80	18.90	19.00	19.50	124,500	2,389,860	19.196	7.468	7.382	7.421	7.461	7.657	317,068	7.5374	-0.94%
2011-06-14	19.20	19.00	19.10	19.02	19.40	71,000	1,371,740	19.320	7.539	7.461	7.500	7.468	7.618	180,818	7.5863	-1.03%
2011-06-13	19.40	19.36	19.40	19.40	19.50	97,000	1,887,290	19.457	7.618	7.602	7.618	7.618	7.657	247,033	7.6398	-1.52%
2011-06-10	19.70	19.50	19.80	19.50	19.80	96,500	1,894,530	19.632	7.735	7.657	7.775	7.657	7.775	245,760	7.7089	-1.01%
2011-06-09	19.90	19.74	19.90	19.32	20.70	531,296	10,658,690	20.062	7.814	7.751	7.814	7.586	8.128	1,353,069	7.8774	1.32%
2011-06-08	19.64	19.62	19.76	19.64	20.05	412,500	8,219,330	19.926	7.712	7.704	7.759	7.712	7.873	1,050,528	7.8240	-1.80%
2011-06-07	20.00	19.96	20.00	19.82	20.20	496,000	9,913,580	19.987	7.853	7.837	7.853	7.783	7.932	1,263,180	7.8481	0.00%
2011-06-03	20.00	19.70	20.00	19.64	20.00	106,500	2,109,600	19.808	7.853	7.735	7.853	7.712	7.853	271,227	7.7780	2.56%
2011-06-02	19.50	19.50	19.52	19.50	20.00	233,639	4,618,110	19.766	7.657	7.657	7.665	7.657	7.853	595,016	7.7613	-2.50%
2011-06-01	20.00	19.98	20.00	19.20	20.80	538,500	10,837,810	20.126	7.853	7.845	7.853	7.539	8.167	1,371,416	7.9026	0.00%
2011-05-31	20.00	20.15	20.20	18.60	20.60	1,021,314	19,544,322	19.136	7.853	7.912	7.932	7.303	8.089	2,601,015	7.5141	7.53%
2011-05-30	18.60	18.46	18.60	18.30	18.62	92,986	1,727,659	18.580	7.303	7.248	7.303	7.186	7.311	236,811	7.2955	0.00%
2011-05-27	18.60	18.42	18.60	18.56	18.62	82,500	1,534,050	18.595	7.303	7.233	7.303	7.288	7.311	210,106	7.3013	0.22%
2011-05-26	18.56	18.36	18.56	18.48	19.00	149,000	2,797,250	18.773	7.288	7.209	7.288	7.256	7.461	379,463	7.3716	-0.22%
2011-05-25	18.60	18.30	18.60	18.30	18.62	87,000	1,616,970	18.586	7.303	7.186	7.303	7.186	7.311	221,566	7.2979	0.00%
2011-05-24	18.60	18.56	18.60	18.58	18.62	88,500	1,647,130	18.612	7.303	7.288	7.303	7.296	7.311	225,386	7.3080	-0.11%
2011-05-23	18.62	18.52	18.60	18.58	18.68	257,500	4,790,920	18.606	7.311	7.272	7.303	7.296	7.335	655,784	7.3056	-0.32%
2011-05-20	18.68	18.68	18.70	18.50	18.76	218,000	4,074,530	18.691	7.335	7.335	7.343	7.264	7.366	555,188	7.3390	0.97%
2011-05-19	18.50	18.38	18.50	18.30	19.00	104,000	1,931,530	18.572	7.264	7.217	7.264	7.186	7.461	264,860	7.2926	-2.53%
2011-05-18	18.98	18.98	19.00	18.40	19.06	849,000	15,885,634	18.711	7.453	7.453	7.461	7.225	7.484	2,162,177	7.3471	3.72%
2011-05-17	18.30	18.24	18.40	18.00	18.40	280,455	5,090,645	18.151	7.186	7.162	7.225	7.068	7.225	714,244	7.1273	1.89%
2011-05-16	17.96	17.78	17.96	17.74	18.06	371,000	6,674,770	17.991	7.052	6.981	7.052	6.966	7.091	944,838	7.0645	-0.22%
2011-05-13	18.00	18.00	18.02	17.86	18.10	284,545	5,119,700	17.993	7.068	7.068	7.076	7.013	7.107	724,660	7.0650	-0.33%
2011-05-12	18.06	18.02	18.06	17.90	18.10	177,000	3,187,020	18.006	7.091	7.076	7.091	7.029	7.107	450,772	7.0701	0.22%
2011-05-11	18.02	17.98	18.02	17.60	18.28	521,000	9,383,910	18.011	7.076	7.060	7.076	6.911	7.178	1,326,848	7.0723	3.33%
2011-05-09	17.44	17.26	17.44	17.26	17.84	48,000	844,450	17.593	6.848	6.777	6.848	6.777	7.005	122,243	6.9079	1.63%
2011-05-06	17.16	17.04	17.16	17.04	17.16	20,000	342,020	17.101	6.738	6.691	6.738	6.691	6.738	50,935	6.7149	0.00%
2011-05-05	17.16	17.16	17.20	17.16	17.20	8,000	137,500	17.188	6.738	6.738	6.754	6.738	6.754	20,374	6.7488	-1.83%
2011-05-04	17.48	17.20	17.60	17.32	17.68	72,000	1,259,110	17.488	6.864	6.754	6.911	6.801	6.942	183,365	6.8667	1.27%
2011-05-03	17.26	17.20	17.30	16.80	17.66	348,000	6,112,110	17.564	6.777	6.754	6.793	6.597	6.934	886,263	6.8965	-2.15%
2011-04-29	17.64	17.48	17.64	17.40	17.64	276,000	4,844,190	17.551	6.927	6.864	6.927	6.832	6.927	702,899	6.8917	3.10%
2011-04-28	17.64	17.58	17.66	17.60	17.64	71,000	1,250,970	17.619	6.718	6.696	6.726	6.703	6.718	186,419	6.7105	-0.11%
2011-04-27	17.66	17.60	17.66	17.60	17.80	49,500	872,790	17.632	6.726	6.703	6.726	6.703	6.779	129,968	6.7154	-1.01%
2011-04-26	17.84	17.60	17.84	17.50	18.20	118,000	2,111,090	17.891	6.795	6.703	6.795	6.665	6.932	309,823	6.8139	-1.98%
2011-04-21	18.20	18.12	18.20	17.90	18.30	713,500	12,913,887	18.099	6.932	6.901	6.932	6.817	6.970	1,873,381	6.8934	1.68%
2011-04-20	17.90	17.88	17.92	17.80	17.92	129,500	2,317,630	17.897	6.817	6.810	6.825	6.779	6.825	340,018	6.8162	0.00%
2011-04-19	17.90	17.86	17.92	17.80	17.98	251,000	4,490,457	17.890	6.817	6.802	6.825	6.779	6.848	659,031	6.8137	0.90%
2011-04-18	17.74	17.74	17.80	17.56	17.88	187,000	3,328,650	17.800	6.756	6.756	6.779	6.688	6.810	490,991	6.7794	0.00%
2011-04-15	17.74	17.70	17.74	17.40	17.80	170,500	3,009,280	17.650	6.756	6.741	6.756	6.627	6.779	447,668	6.7221	2.90%
2011-04-14	17.24	17.24	17.58	17.24	17.24	2,500	43,100	17.240	6.566	6.566	6.696	6.566	6.566	6,564	6.5661	0.23%
2011-04-13	17.20	17.18	17.20	17.08	17.30	31,370	538,633	17.170	6.551	6.543	6.551	6.505	6.589	82,366	6.5395	0.12%
2011-04-12	17.18	17.18	17.54	17.18	17.58	43,000	746,690	17.365	6.543	6.543	6.680	6.543	6.696	112,902	6.6136	-2.28%
2011-04-11	17.58	17.44	17.58	17.06	17.60	61,500	1,077,690	17.523	6.696	6.642	6.696	6.498	6.703	161,476	6.6740	0.69%
2011-04-08	17.46	17.20	17.48	16.50	17.46	44,500	755,410	16.976	6.650	6.551	6.657	6.284	6.650	116,840	6.4653	1.51%
2011-04-07	17.20	17.20	17.34	17.08	17.66	40,000	699,780	17.495	6.551	6.551	6.604	6.505	6.726	105,025	6.6630	-1.71%
2011-04-06	17.50	17.24	17.50	17.28	17.50	129,674	2,253,159	17.376	6.665	6.566	6.665	6.581	6.665	340,475	6.6177	0.57%
2011-04-04	17.40	17.40	17.46	17.32	17.50	11,000	191,670	17.425	6.627	6.627	6.650	6.597	6.665	28,882	6.6364	0.81%
2011-04-01	17.26	17.28	17.50	17.08	17.48	363,700	6,298,257	17.317	6.574	6.581	6.665	6.505	6.657	954,939	6.5955	-0.46%
2011-03-31	17.34	17.32	17.34	17.20	17.54	17,000	294,550	17.326	6.604	6.597	6.604	6.551	6.680	44,636	6.5990	-0.34%
2011-03-30	17.40	17.20	17.40	17.20	17.40	21,000	362,040	17.240	6.627	6.551	6.627	6.551	6.627	55,138	6.5661	0.93%
2011-03-29	17.24	17.24	17.48	17.00	17.58	62,500	1,082,140	17.314	6.566	6.566	6.657	6.475	6.696	164,101	6.5943	-1.49%
2011-03-28	17.50	17.10	17.58	17.40	17.56	15,500	271,230	17.499	6.665	6.513	6.696	6.627	6.688	40,697	6.6646	-0.34%
2011-03-25	17.56	17.32	17.46	17.32	17.80	155,800	2,731,635	17.533	6.688	6.597	6.650	6.597	6.779	409,072	6.6776	1.39%
2011-03-24	17.32	17.30	17.40	17.16	17.76	138,061	2,403,672	17.410	6.597	6.589	6.627	6.536	6.764	362,496	6.6309	-2.81%
2011-03-23	17.82	17.68	17.90	17.56	17.98	238,000	4,225,460	17.754	6.787	6.734	6.817	6.688	6.848	624,898	6.7618	0.79%
2011-03-22	17.68	17.46	17.68	17.46	17.68	83,000	1,459,817	17.588	6.734	6.650	6.734	6.650	6.734	217,927	6.6987	0.45%
2011-03-21	17.60	17.46	17.60	17.32	17.68	137,000	2,406,810	17.568	6.703	6.650	6.703	6.597	6.734	359,710	6.6910	1.73%
2011-03-18	17.30	17.30	17.42	17.30	17.62	205,000	3,586,415	17.495	6.589	6.589	6.635	6.589	6.711	538,252	6.6631	-0.69%
2011-03-17	17.42	17.28	17.42	17.28	17.80	143,000	2,505,420	17.520	6.635	6.581	6.635	6.581	6.779	375,464	6.6729	-3.22%
2011-03-16	18.00	17.50	17.98	17.20	18.00	403,000	7,058,960	17.516	6.856	6.665	6.848	6.551	6.856	1,058,125	6.6712	4.05%
2011-03-15	17.30	17.22	17.30	17.20	17.50	224,000	3,870,240	17.278	6.589	6.558	6.589	6.551	6.665	588,139	6.5805	-0.35%
2011-03-14	17.36	17.18	17.36	17.02	17.36	128,500	2,212,500	17.218	6.612	6.543	6.612	6.482	6.612	337,392	6.5576	1.05%
2011-03-11	17.18	17.00	17.18	17.00	17.20	239,000	4,079,850	17.071	6.543	6.475	6.543	6.475	6.551	627,524	6.5015	0.35%
2011-03-10	17.12	17.04	17.12	17.02	17.20	73,000	1,249,650	17.118	6.520	6.490	6.520	6.482	6.551	191,670	6.5198	-0.35%
2011-03-09	17.18	17.12	17.18	16.42	17.18	138,200	2,340,650	16.937	6.543	6.520	6.543	6.254	6.543	362,861	6.4505	-0.12%
2011-03-08	17.20	17.04	17.20	16.90	17.20	228,500	3,908,620	17.106	6.551	6.490	6.551	6.437	6.551	599,955	6.5149	1.53%
2011-03-07	16.94	16.94	16.98	16.86	17.14	105,500	1,793,830	17.003	6.452	6.452	6.467	6.421	6.528	277,003	6.4758	-1.28%
2011-03-04	17.16	17.10	17.16	16.98	17.20	200,653	3,429,461	17.092	6.536	6.513	6.536	6.467	6.551	526,839	6.5095	1.30%
2011-03-03	16.94	16.80	16.96	16.76	17.00	154,500	2,604,590	16.858	6.452	6.398	6.459	6.383	6.475	405,659	6.4206	0.83%
2011-03-02	16.80	16.80	16.98	16.70	16.98	91,000	1,534,360	16.861	6.398	6.398	6.467	6.360	6.467	238,932	6.4218	-0.47%
2011-03-01	16.88	16.44	16.88	15.94	16.90	116,922	1,956,102	16.730	6.429	6.261	6.429	6.071	6.437	306,993	6.3718	5.90%
2011-02-28	15.94	15.92	16.08	15.90	16.44	85,500	1,390,150	16.259	6.071	6.063	6.124	6.056	6.261	224,491	6.1925	-3.28%
2011-02-25	16.48	16.30	16.60	16.30	16.30	500	8,150	16.300	6.277	6.208	6.322	6.208	6.208	1,313	6.2081	-0.72%
2011-02-24	16.60	16.14	16.62	16.14	16.60	186,500	3,021,600	16.202	6.322	6.147	6.330	6.147	6.322	489,678	6.1706	1.10%
2011-02-23	16.42	16.40	16.54	16.18	16.60	304,000	4,958,380	16.310	6.254	6.246	6.299	6.162	6.322	798,189	6.2120	-0.12%
2011-02-22	16.44	16.42	16.46	16.40	16.52	36,500	599,360	16.421	6.261	6.254	6.269	6.246	6.292	95,835	6.2541	-0.96%
2011-02-21	16.60	16.50	16.60	16.56	16.80	139,000	2,316,870	16.668	6.322	6.284	6.322	6.307	6.398	364,961	6.3483	0.24%
2011-02-18	16.56	16.48	16.60	16.30	16.60	179,500	2,953,970	16.457	6.307	6.277	6.322	6.208	6.322	471,299	6.2677	1.60%
2011-02-17	16.30	16.30	16.32	16.20	16.56	109,500	1,788,470	16.333	6.208	6.208	6.216	6.170	6.307	287,506	6.2206	0.62%
2011-02-16	16.20	16.20	16.22	15.76	16.36	364,500	5,892,910	16.167	6.170	6.170	6.178	6.002	6.231	957,039	6.1574	0.87%
2011-02-15	16.06	16.06	16.08	15.86	16.56	313,500	5,053,910	16.121	6.117	6.117	6.124	6.040	6.307	823,132	6.1399	-3.02%
2011-02-14	16.56	16.56	16.64	16.54	16.78	42,500	707,150	16.639	6.307	6.307	6.338	6.299	6.391	111,589	6.3371	-0.84%
2011-02-11	16.70	16.50	16.80	16.50	16.82	36,500	610,710	16.732	6.360	6.284	6.398	6.284	6.406	95,835	6.3725	0.24%
2011-02-10	16.66	16.20	16.66	16.20	17.00	339,000	5,753,607	16.972	6.345	6.170	6.345	6.170	6.475	890,086	6.4641	-2.00%
2011-02-09	17.00	16.98	17.00	16.94	17.14	73,000	1,239,770	16.983	6.475	6.467	6.475	6.452	6.528	191,670	6.4682	-0.12%
2011-02-08	17.02	17.00	17.04	16.94	17.16	80,000	1,365,380	17.067	6.482	6.475	6.490	6.452	6.536	210,050	6.5003	0.35%
2011-02-07	16.96	16.96	17.10	16.94	17.10	16,500	279,950	16.967	6.459	6.459	6.513	6.452	6.513	43,323	6.4620	0.00%
2011-02-02	16.96	16.96	17.00	16.94	17.30	106,500	1,819,700	17.086	6.459	6.459	6.475	6.452	6.589	279,629	6.5076	-1.40%
2011-02-01	17.20	17.00	17.20	16.94	17.30	11,500	195,620	17.010	6.551	6.475	6.551	6.452	6.589	30,195	6.4786	1.53%
2011-01-31	16.94	16.94	17.00	16.76	17.00	232,500	3,927,740	16.894	6.452	6.452	6.475	6.383	6.475	610,457	6.4341	-0.24%
2011-01-28	16.98	16.94	16.98	16.94	16.98	14,000	237,250	16.946	6.467	6.452	6.467	6.452	6.467	36,759	6.4543	0.12%
2011-01-27	16.96	16.96	16.98	16.94	16.98	95,000	1,609,510	16.942	6.459	6.459	6.467	6.452	6.467	249,434	6.4526	-0.12%
2011-01-26	16.98	16.98	17.00	16.94	17.00	47,000	798,450	16.988	6.467	6.467	6.475	6.452	6.475	123,404	6.4702	0.00%
2011-01-25	16.98	16.98	17.00	16.94	17.20	248,500	4,224,920	17.002	6.467	6.467	6.475	6.452	6.551	652,467	6.4753	0.24%
2011-01-24	16.94	16.94	16.96	16.94	17.04	69,500	1,179,320	16.969	6.452	6.452	6.459	6.452	6.490	182,481	6.4627	-0.12%
2011-01-21	16.96	16.96	16.98	16.92	17.14	191,000	3,245,810	16.994	6.459	6.459	6.467	6.444	6.528	501,494	6.4723	0.00%
2011-01-20	16.96	16.94	16.96	16.84	17.00	92,000	1,558,430	16.939	6.459	6.452	6.459	6.414	6.475	241,557	6.4516	-0.24%
2011-01-19	17.00	16.98	17.00	16.96	17.44	128,000	2,186,740	17.084	6.475	6.467	6.475	6.459	6.642	336,080	6.5066	-1.62%
2011-01-18	17.28	17.26	17.28	17.22	17.40	54,000	931,890	17.257	6.581	6.574	6.581	6.558	6.627	141,784	6.5726	-0.35%
2011-01-17	17.34	17.34	17.38	17.18	17.50	328,500	5,700,330	17.353	6.604	6.604	6.619	6.543	6.665	862,517	6.6090	0.81%
2011-01-14	17.20	17.10	17.20	16.94	17.40	163,500	2,799,640	17.123	6.551	6.513	6.551	6.452	6.627	429,289	6.5216	-0.35%
2011-01-13	17.26	17.16	17.30	17.00	17.76	958,500	16,705,100	17.428	6.574	6.536	6.589	6.475	6.764	2,516,658	6.6378	-0.23%
2011-01-12	17.30	16.96	17.30	16.00	18.00	2,161,215	36,176,538	16.739	6.589	6.459	6.589	6.094	6.856	5,674,533	6.3752	7.99%
2011-01-11	16.02	16.02	16.04	15.74	16.06	675,091	10,763,648	15.944	6.101	6.101	6.109	5.995	6.117	1,772,533	6.0725	3.35%
2011-01-10	15.50	15.42	15.50	15.38	15.72	138,500	2,139,130	15.445	5.903	5.873	5.903	5.858	5.987	363,649	5.8824	0.39%
2011-01-07	15.44	15.50	15.52	15.44	15.50	145,000	2,246,460	15.493	5.881	5.903	5.911	5.881	5.903	380,715	5.9006	-0.52%
2011-01-06	15.52	15.50	15.56	15.40	15.58	23,000	356,390	15.495	5.911	5.903	5.926	5.865	5.934	60,389	5.9015	-0.39%
2011-01-05	15.58	15.42	15.60	15.34	15.60	901,000	13,896,230	15.423	5.934	5.873	5.941	5.842	5.941	2,365,685	5.8741	1.17%
2011-01-04	15.40	15.38	15.40	15.32	15.50	134,500	2,071,790	15.404	5.865	5.858	5.865	5.835	5.903	353,146	5.8667	-0.52%
2011-01-03	15.48	15.40	15.48	15.40	15.52	245,500	3,794,670	15.457	5.896	5.865	5.896	5.865	5.911	644,590	5.8870	-0.13%
2010-12-31	15.50	15.44	15.50	15.44	15.52	157,500	2,440,810	15.497	5.903	5.881	5.903	5.881	5.911	413,535	5.9023	0.00%
2010-12-30	15.50	15.48	15.54	15.38	15.60	195,000	3,020,740	15.491	5.903	5.896	5.919	5.858	5.941	511,996	5.8999	0.78%
2010-12-29	15.38	15.38	15.44	15.34	15.42	121,000	1,862,780	15.395	5.858	5.858	5.881	5.842	5.873	317,700	5.8633	-0.39%
2010-12-28	15.44	15.40	15.44	15.32	15.46	157,000	2,412,900	15.369	5.881	5.865	5.881	5.835	5.888	412,223	5.8534	-0.64%
2010-12-24	15.54	15.44	15.54	15.56	15.58	7,000	108,930	15.561	5.919	5.881	5.919	5.926	5.934	18,379	5.9268	0.00%
2010-12-23	15.54	15.50	15.54	15.40	15.54	489,000	7,575,390	15.492	5.919	5.903	5.919	5.865	5.919	1,283,929	5.9002	0.52%
2010-12-22	15.46	15.42	15.46	15.36	15.48	15,909	245,472	15.430	5.888	5.873	5.888	5.850	5.896	41,771	5.8766	0.13%
2010-12-21	15.44	15.30	15.44	15.36	15.50	427,000	6,603,920	15.466	5.881	5.827	5.881	5.850	5.903	1,121,140	5.8904	0.00%
2010-12-20	15.44	15.40	15.44	15.38	15.44	317,000	4,881,660	15.400	5.881	5.865	5.881	5.858	5.881	832,322	5.8651	0.52%
2010-12-17	15.36	15.34	15.36	15.28	15.50	971,000	14,873,900	15.318	5.850	5.842	5.850	5.820	5.903	2,549,478	5.8341	-1.16%
2010-12-16	15.54	15.38	15.56	15.36	15.58	162,500	2,512,500	15.462	5.919	5.858	5.926	5.850	5.934	426,663	5.8887	0.26%
2010-12-15	15.50	15.46	15.50	15.44	15.60	187,500	2,910,180	15.521	5.903	5.888	5.903	5.881	5.941	492,304	5.9113	-0.26%
2010-12-14	15.54	15.52	15.60	15.50	15.60	217,900	3,386,170	15.540	5.919	5.911	5.941	5.903	5.941	572,123	5.9186	0.26%
2010-12-13	15.50	15.48	15.60	15.40	15.70	118,838	1,850,255	15.570	5.903	5.896	5.941	5.865	5.980	312,024	5.9299	-0.26%
2010-12-10	15.54	15.54	15.62	15.52	15.72	71,500	1,117,490	15.629	5.919	5.919	5.949	5.911	5.987	187,732	5.9526	-1.15%
2010-12-09	15.72	15.70	15.72	15.64	15.80	270,000	4,247,780	15.733	5.987	5.980	5.987	5.957	6.018	708,918	5.9919	0.13%
2010-12-08	15.70	15.66	15.80	15.52	15.82	175,000	2,745,650	15.689	5.980	5.964	6.018	5.911	6.025	459,484	5.9755	-0.51%
2010-12-07	15.78	15.78	15.86	15.50	15.84	171,000	2,689,600	15.729	6.010	6.010	6.040	5.903	6.033	448,981	5.9905	-0.13%
2010-12-06	15.80	15.80	15.84	15.50	15.82	109,411	1,726,847	15.783	6.018	6.018	6.033	5.903	6.025	287,272	6.0112	0.00%
2010-12-03	15.80	15.80	15.82	15.66	15.88	146,000	2,309,817	15.821	6.018	6.018	6.025	5.964	6.048	383,341	6.0255	0.89%
2010-12-02	15.66	15.64	15.66	15.54	15.66	534,863	8,364,003	15.638	5.964	5.957	5.964	5.919	5.964	1,404,348	5.9558	0.90%
2010-12-01	15.52	15.52	15.68	15.52	15.74	252,500	3,947,828	15.635	5.911	5.911	5.972	5.911	5.995	662,969	5.9548	-1.27%
2010-11-30	15.72	15.80	15.84	15.52	15.84	109,500	1,725,010	15.754	5.987	6.018	6.033	5.911	6.033	287,506	5.9999	-0.13%
2010-11-29	15.74	15.74	15.82	15.64	15.80	80,500	1,266,790	15.737	5.995	5.995	6.025	5.957	6.018	211,363	5.9934	0.25%
2010-11-26	15.70	15.70	15.80	15.70	15.82	38,000	599,905	15.787	5.980	5.980	6.018	5.980	6.025	99,774	6.0127	-0.88%
2010-11-25	15.84	15.80	15.86	15.80	15.84	15,000	237,210	15.814	6.033	6.018	6.040	6.018	6.033	39,384	6.0230	0.25%
2010-11-24	15.80	15.80	15.84	15.60	15.90	21,000	332,010	15.810	6.018	6.018	6.033	5.941	6.056	55,138	6.0214	-0.88%
2010-11-23	15.94	15.94	15.96	15.80	15.94	72,500	1,152,790	15.901	6.071	6.071	6.079	6.018	6.071	190,358	6.0559	0.13%
2010-11-22	15.92	15.90	15.92	15.52	15.92	137,000	2,170,470	15.843	6.063	6.056	6.063	5.911	6.063	359,710	6.0339	0.76%
2010-11-19	15.80	15.80	15.82	15.50	15.82	130,900	2,061,650	15.750	6.018	6.018	6.025	5.903	6.025	343,694	5.9985	0.77%
2010-11-18	15.68	15.68	15.80	15.52	15.90	242,000	3,796,970	15.690	5.972	5.972	6.018	5.911	6.056	635,400	5.9757	0.00%
2010-11-17	15.68	15.68	15.74	15.68	15.76	93,500	1,471,280	15.736	5.972	5.972	5.995	5.972	6.002	245,496	5.9931	-1.13%
2010-11-16	15.86	15.84	16.00	15.70	16.02	453,000	7,216,290	15.930	6.040	6.033	6.094	5.980	6.101	1,189,407	6.0671	0.63%
2010-11-15	15.76	15.70	15.80	15.60	15.92	357,500	5,629,640	15.747	6.002	5.980	6.018	5.941	6.063	938,660	5.9975	-1.25%
2010-11-12	15.96	15.82	16.00	15.80	16.00	562,500	8,956,360	15.922	6.079	6.025	6.094	6.018	6.094	1,476,912	6.0642	-1.48%
2010-11-11	16.20	16.12	16.26	16.14	16.36	91,500	1,488,920	16.272	6.170	6.139	6.193	6.147	6.231	240,244	6.1975	-0.98%
2010-11-10	16.36	16.24	16.36	16.14	16.50	285,550	4,699,475	16.458	6.231	6.185	6.231	6.147	6.284	749,746	6.2681	-0.73%
2010-11-09	16.48	16.46	16.50	16.36	16.50	384,000	6,315,620	16.447	6.277	6.269	6.284	6.231	6.284	1,008,239	6.2640	0.49%
2010-11-08	16.40	16.38	16.46	16.38	16.60	353,000	5,806,930	16.450	6.246	6.239	6.269	6.239	6.322	926,844	6.2653	-0.36%
2010-11-05	16.46	16.40	16.46	16.32	16.50	391,500	6,411,780	16.377	6.269	6.246	6.269	6.216	6.284	1,027,931	6.2376	0.73%
2010-11-04	16.34	16.34	16.40	16.30	16.48	96,000	1,570,690	16.361	6.223	6.223	6.246	6.208	6.277	252,060	6.2314	-0.73%
2010-11-03	16.46	16.42	16.46	16.38	16.50	74,238	1,219,374	16.425	6.269	6.254	6.269	6.239	6.284	194,921	6.2557	0.12%
2010-11-02	16.44	16.40	16.44	16.30	16.44	388,873	6,357,757	16.349	6.261	6.246	6.261	6.208	6.261	1,021,033	6.2268	0.61%
2010-11-01	16.34	16.32	16.34	16.28	16.50	231,250	3,771,669	16.310	6.223	6.216	6.223	6.200	6.284	607,175	6.2118	0.25%
2010-10-29	16.30	16.30	16.32	16.24	16.32	270,500	4,398,180	16.259	6.208	6.208	6.216	6.185	6.216	710,231	6.1926	-0.73%
2010-10-28	16.42	16.24	16.42	16.26	16.48	64,247	1,050,176	16.346	6.254	6.185	6.254	6.193	6.277	168,688	6.2255	-0.48%
2010-10-27	16.50	16.20	16.50	16.00	16.50	215,500	3,492,890	16.208	6.284	6.170	6.284	6.094	6.284	565,821	6.1731	1.23%
2010-10-26	16.30	16.24	16.30	16.20	16.34	166,000	2,701,530	16.274	6.208	6.185	6.208	6.170	6.223	435,853	6.1983	0.37%
2010-10-25	16.24	16.24	16.30	16.08	16.38	258,500	4,191,248	16.214	6.185	6.185	6.208	6.124	6.239	678,723	6.1752	-0.85%
2010-10-22	16.38	16.30	16.38	16.00	16.48	384,763	6,258,921	16.267	6.239	6.208	6.239	6.094	6.277	1,010,242	6.1955	0.37%
2010-10-21	16.32	16.32	16.34	16.28	16.50	116,000	1,896,670	16.351	6.216	6.216	6.223	6.200	6.284	304,572	6.2273	0.00%
2010-10-20	16.32	16.30	16.32	16.00	16.48	274,000	4,450,240	16.242	6.216	6.208	6.216	6.094	6.277	719,420	6.1859	0.49%
2010-10-19	16.24	16.22	16.24	15.98	16.26	407,000	6,571,750	16.147	6.185	6.178	6.185	6.086	6.193	1,068,628	6.1497	0.87%
2010-10-18	16.10	16.04	16.10	16.00	16.30	421,000	6,789,040	16.126	6.132	6.109	6.132	6.094	6.208	1,105,387	6.1418	-0.25%
2010-10-15	16.14	16.12	16.14	15.26	16.26	2,602,957	41,680,620	16.013	6.147	6.139	6.147	5.812	6.193	6,834,380	6.0987	6.18%
2010-10-14	15.20	15.18	15.20	15.10	15.24	65,000	985,068	15.155	5.789	5.781	5.789	5.751	5.804	170,665	5.7719	0.26%
2010-10-13	15.16	15.12	15.18	15.00	15.26	309,000	4,669,715	15.112	5.774	5.759	5.781	5.713	5.812	811,317	5.7557	0.40%
2010-10-12	15.10	15.10	15.24	15.04	15.26	31,500	478,580	15.193	5.751	5.751	5.804	5.728	5.812	82,707	5.7864	-1.05%
2010-10-11	15.26	15.04	15.26	14.80	15.50	469,500	7,166,100	15.263	5.812	5.728	5.812	5.637	5.903	1,232,729	5.8132	0.26%
2010-10-08	15.22	15.20	15.22	15.12	15.22	181,000	2,746,880	15.176	5.797	5.789	5.797	5.759	5.797	475,237	5.7800	0.66%
2010-10-07	15.12	15.06	15.12	14.80	15.20	648,000	9,774,550	15.084	5.759	5.736	5.759	5.637	5.789	1,701,403	5.7450	-0.53%
2010-10-06	15.20	15.12	15.26	15.12	15.30	272,000	4,141,615	15.227	5.789	5.759	5.812	5.759	5.827	714,169	5.7992	-0.39%
2010-10-05	15.26	15.10	15.26	15.04	15.40	83,906	1,273,655	15.180	5.812	5.751	5.812	5.728	5.865	220,305	5.7813	-1.55%
2010-10-04	15.50	15.42	15.52	15.24	15.70	593,200	9,214,973	15.534	5.903	5.873	5.911	5.804	5.980	1,557,519	5.9164	1.84%
2010-09-30	15.22	15.20	15.24	15.00	15.26	195,500	2,970,610	15.195	5.797	5.789	5.804	5.713	5.812	513,309	5.7872	-0.65%
2010-09-29	15.32	15.28	15.32	15.02	15.32	261,500	3,975,750	15.204	5.835	5.820	5.835	5.721	5.835	686,600	5.7905	0.52%
2010-09-28	15.24	15.12	15.24	15.00	15.24	138,500	2,098,280	15.150	5.804	5.759	5.804	5.713	5.804	363,649	5.7701	0.26%
2010-09-27	15.20	15.10	15.20	15.00	15.30	329,000	4,984,570	15.151	5.789	5.751	5.789	5.713	5.827	863,829	5.7703	0.80%
2010-09-24	15.08	15.00	15.08	14.82	15.26	11,000	165,400	15.036	5.743	5.713	5.743	5.644	5.812	28,882	5.7268	-1.18%
2010-09-22	15.26	15.14	15.32	15.24	15.36	175,167	2,679,172	15.295	5.812	5.766	5.835	5.804	5.850	459,922	5.8253	-0.13%
2010-09-21	15.28	15.20	15.28	15.08	15.30	95,000	1,445,620	15.217	5.820	5.789	5.820	5.743	5.827	249,434	5.7956	0.39%
2010-09-20	15.22	15.16	15.22	15.00	15.50	237,500	3,602,940	15.170	5.797	5.774	5.797	5.713	5.903	623,585	5.7778	-0.13%
2010-09-17	15.24	15.22	15.24	15.14	15.30	368,500	5,595,224	15.184	5.804	5.797	5.804	5.766	5.827	967,542	5.7829	0.66%
2010-09-16	15.14	15.14	15.18	14.66	15.18	965,000	14,512,580	15.039	5.766	5.766	5.781	5.583	5.781	2,533,725	5.7278	2.85%
2010-09-15	14.72	14.66	14.72	14.22	14.74	1,090,000	15,980,150	14.661	5.606	5.583	5.606	5.416	5.614	2,861,927	5.5837	1.80%
2010-09-14	14.46	14.40	14.46	14.38	14.54	31,500	455,390	14.457	5.507	5.484	5.507	5.477	5.538	82,707	5.5061	-0.96%
2010-09-13	14.60	14.50	14.60	14.24	14.60	94,900	1,365,496	14.389	5.561	5.523	5.561	5.423	5.561	249,171	5.4801	-0.27%
2010-09-10	14.64	14.62	14.64	14.46	14.64	280,000	4,089,400	14.605	5.576	5.568	5.576	5.507	5.576	735,174	5.5625	0.14%
2010-09-09	14.62	14.56	14.62	14.50	14.62	22,000	320,420	14.565	5.568	5.545	5.568	5.523	5.568	57,764	5.5471	1.53%
2010-09-08	14.40	14.28	14.40	14.26	14.56	67,602	971,186	14.366	5.484	5.439	5.484	5.431	5.545	177,497	5.4716	-1.10%
2010-09-07	14.56	14.56	14.60	14.20	14.66	363,000	5,310,110	14.628	5.545	5.545	5.561	5.408	5.583	953,101	5.5714	-0.41%
2010-09-06	14.62	14.58	14.62	14.54	14.62	500,500	7,300,500	14.586	5.568	5.553	5.568	5.538	5.568	1,314,124	5.5554	1.81%
2010-09-03	14.66	14.62	14.66	14.50	14.66	295,000	4,313,410	14.622	5.469	5.454	5.469	5.409	5.469	790,740	5.4549	0.55%
2010-09-02	14.58	14.58	14.60	14.48	14.62	177,000	2,581,680	14.586	5.439	5.439	5.447	5.402	5.454	474,444	5.4415	0.28%
2010-09-01	14.54	14.40	14.50	14.30	14.58	61,208	883,064	14.427	5.424	5.372	5.409	5.335	5.439	164,066	5.3824	0.00%
2010-08-31	14.54	14.38	14.58	14.28	14.58	685,000	9,823,390	14.341	5.424	5.365	5.439	5.327	5.439	1,836,125	5.3501	0.69%
2010-08-30	14.44	14.34	14.44	14.30	14.50	1,719,000	24,861,855	14.463	5.387	5.350	5.387	5.335	5.409	4,607,735	5.3957	1.26%
2010-08-27	14.26	14.20	14.28	14.20	14.40	83,000	1,189,641	14.333	5.320	5.298	5.327	5.298	5.372	222,479	5.3472	-0.42%
2010-08-26	14.32	14.32	14.46	14.20	14.34	10,500	150,100	14.295	5.342	5.342	5.395	5.298	5.350	28,145	5.3331	-0.56%
2010-08-25	14.40	14.40	14.44	14.36	14.46	48,500	698,730	14.407	5.372	5.372	5.387	5.357	5.395	130,003	5.3747	0.00%
2010-08-24	14.40	14.40	14.46	14.40	14.50	379,000	5,491,503	14.489	5.372	5.372	5.395	5.372	5.409	1,015,900	5.4056	-0.28%
2010-08-23	14.44	14.40	14.50	14.40	14.50	338,000	4,899,055	14.494	5.387	5.372	5.409	5.372	5.409	906,000	5.4073	0.28%
2010-08-20	14.40	14.40	14.42	14.02	14.62	265,500	3,819,844	14.387	5.372	5.372	5.380	5.230	5.454	711,666	5.3675	-1.37%
2010-08-19	14.60	14.50	14.62	14.58	14.72	147,500	2,159,590	14.641	5.447	5.409	5.454	5.439	5.492	395,370	5.4622	0.00%
2010-08-18	14.60	14.58	14.64	14.50	15.00	719,215	10,556,393	14.678	5.447	5.439	5.462	5.409	5.596	1,927,837	5.4758	0.27%
2010-08-17	14.56	14.52	14.64	14.36	14.64	531,700	7,707,956	14.497	5.432	5.417	5.462	5.357	5.462	1,425,208	5.4083	0.41%
2010-08-16	14.50	14.46	14.50	14.42	14.56	77,000	1,117,870	14.518	5.409	5.395	5.409	5.380	5.432	206,397	5.4161	-0.82%
2010-08-13	14.62	14.62	14.64	14.54	14.90	112,000	1,652,260	14.752	5.454	5.454	5.462	5.424	5.559	300,213	5.5036	-0.81%
2010-08-12	14.74	14.72	14.78	14.54	14.74	38,000	555,820	14.627	5.499	5.492	5.514	5.424	5.499	101,858	5.4568	-0.41%
2010-08-11	14.80	14.80	14.88	14.74	14.88	52,000	769,460	14.797	5.521	5.521	5.551	5.499	5.551	139,385	5.5204	0.14%
2010-08-10	14.78	14.78	14.84	14.62	14.88	101,500	1,506,900	14.846	5.514	5.514	5.536	5.454	5.551	272,068	5.5387	1.09%
2010-08-09	14.62	14.54	14.62	14.46	14.84	111,500	1,624,530	14.570	5.454	5.424	5.454	5.395	5.536	298,873	5.4355	-1.08%
2010-08-06	14.78	14.76	14.80	14.70	14.80	48,113	709,386	14.744	5.514	5.506	5.521	5.484	5.521	128,966	5.5006	0.54%
2010-08-05	14.70	14.70	14.82	14.70	14.80	19,500	288,300	14.785	5.484	5.484	5.529	5.484	5.521	52,269	5.5157	-0.41%
2010-08-04	14.76	14.72	14.80	14.60	14.90	159,500	2,356,400	14.774	5.506	5.492	5.521	5.447	5.559	427,536	5.5116	-0.54%
2010-08-03	14.84	14.86	14.98	14.70	14.94	96,000	1,425,000	14.844	5.536	5.544	5.589	5.484	5.574	257,326	5.5377	-0.40%
2010-08-02	14.90	14.86	14.90	14.80	14.94	263,500	3,927,020	14.903	5.559	5.544	5.559	5.521	5.574	706,305	5.5599	0.00%
2010-07-30	14.90	14.80	14.90	14.76	14.94	334,000	4,964,830	14.865	5.559	5.521	5.559	5.506	5.574	895,278	5.5456	0.27%
2010-07-29	14.86	14.80	14.86	14.68	14.90	162,500	2,406,190	14.807	5.544	5.521	5.544	5.477	5.559	435,577	5.5241	-0.27%
2010-07-28	14.90	14.90	14.92	14.80	14.96	171,000	2,543,260	14.873	5.559	5.559	5.566	5.521	5.581	458,361	5.5486	0.40%
2010-07-27	14.84	14.82	14.86	14.72	14.86	829,500	12,299,020	14.827	5.536	5.529	5.544	5.492	5.544	2,223,453	5.5315	0.82%
2010-07-26	14.72	14.72	14.90	14.54	14.90	210,500	3,102,540	14.739	5.492	5.492	5.559	5.424	5.559	564,240	5.4986	0.14%
2010-07-23	14.70	14.70	14.98	14.38	14.98	374,500	5,425,370	14.487	5.484	5.484	5.589	5.365	5.589	1,003,838	5.4046	2.08%
2010-07-22	14.40	14.26	14.40	14.20	14.50	131,500	1,875,710	14.264	5.372	5.320	5.372	5.298	5.409	352,482	5.3214	1.55%
2010-07-21	14.18	14.18	14.20	14.00	14.34	293,669	4,130,616	14.066	5.290	5.290	5.298	5.223	5.350	787,172	5.2474	1.29%
2010-07-20	14.00	14.00	14.02	13.94	14.34	129,500	1,817,770	14.037	5.223	5.223	5.230	5.201	5.350	347,121	5.2367	-1.69%
2010-07-19	14.24	14.24	14.36	13.50	14.26	101,000	1,404,530	13.906	5.312	5.312	5.357	5.036	5.320	270,728	5.1880	1.71%
2010-07-16	14.00	14.00	14.04	13.90	14.50	421,000	5,906,840	14.030	5.223	5.223	5.238	5.186	5.409	1,128,480	5.2343	-1.96%
2010-07-15	14.28	14.28	14.34	14.28	14.28	1,000	14,280	14.280	5.327	5.327	5.350	5.327	5.327	2,680	5.3274	-1.24%
2010-07-14	14.46	14.46	14.50	14.32	14.52	90,500	1,305,775	14.428	5.395	5.395	5.409	5.342	5.417	242,583	5.3828	1.12%
2010-07-13	14.30	14.30	14.38	14.26	14.54	69,000	995,230	14.424	5.335	5.335	5.365	5.320	5.424	184,953	5.3810	-1.65%
2010-07-12	14.54	14.48	14.54	14.48	14.54	46,000	667,210	14.505	5.424	5.402	5.424	5.402	5.424	123,302	5.4112	-0.27%
2010-07-09	14.58	14.42	14.58	14.32	14.60	245,500	3,559,100	14.497	5.439	5.380	5.439	5.342	5.447	658,056	5.4085	0.28%
2010-07-08	14.54	14.50	14.54	14.34	14.60	332,690	4,812,171	14.464	5.424	5.409	5.424	5.350	5.447	891,767	5.3962	1.39%
2010-07-07	14.34	14.34	14.46	14.20	14.60	2,604,000	37,720,440	14.486	5.350	5.350	5.395	5.298	5.447	6,979,955	5.4041	-1.78%
2010-07-06	14.60	14.30	14.60	14.00	14.60	831,500	11,864,990	14.269	5.447	5.335	5.447	5.223	5.447	2,228,814	5.3235	1.67%
2010-07-05	14.36	14.36	14.44	14.30	14.60	322,000	4,627,037	14.370	5.357	5.357	5.387	5.335	5.447	863,113	5.3609	-1.64%
2010-07-02	14.60	14.40	14.94	14.32	15.04	6,230,511	93,423,648	14.995	5.447	5.372	5.574	5.342	5.611	16,700,725	5.5940	-2.93%
2010-06-30	15.04	15.00	15.04	15.00	15.04	388,500	5,832,810	15.014	5.611	5.596	5.611	5.596	5.611	1,041,364	5.6011	0.13%
2010-06-29	15.02	15.00	15.02	15.00	15.04	244,300	3,667,842	15.014	5.603	5.596	5.603	5.596	5.611	654,840	5.6011	-0.13%
2010-06-28	15.04	15.00	15.04	15.00	15.04	110,000	1,651,900	15.017	5.611	5.596	5.611	5.596	5.611	294,852	5.6025	0.27%
2010-06-25	15.00	15.00	15.02	14.50	15.02	254,169	3,808,318	14.983	5.596	5.596	5.603	5.409	5.603	681,293	5.5898	-0.13%
2010-06-24	15.02	15.02	15.04	14.98	15.06	154,436	2,320,084	15.023	5.603	5.603	5.611	5.589	5.618	413,962	5.6046	0.00%
2010-06-23	15.02	15.00	15.02	14.92	15.02	9,000	135,080	15.009	5.603	5.596	5.603	5.566	5.603	24,124	5.5993	-0.92%
2010-06-22	15.16	15.14	15.16	14.90	15.34	173,500	2,610,790	15.048	5.656	5.648	5.656	5.559	5.723	465,062	5.6139	0.00%
2010-06-21	15.16	15.00	15.16	15.00	15.16	177,000	2,668,820	15.078	5.656	5.596	5.656	5.596	5.656	474,444	5.6252	0.66%
2010-06-18	15.06	15.00	15.06	14.74	15.10	160,500	2,408,470	15.006	5.618	5.596	5.618	5.499	5.633	430,216	5.5983	1.35%
2010-06-17	14.86	14.86	15.00	14.58	15.14	167,000	2,478,680	14.842	5.544	5.544	5.596	5.439	5.648	447,639	5.5372	-0.93%
2010-06-15	15.00	14.82	15.00	14.58	15.00	113,500	1,696,820	14.950	5.596	5.529	5.596	5.439	5.596	304,234	5.5774	0.81%
2010-06-14	14.88	14.84	14.90	14.84	15.20	184,500	2,768,300	15.004	5.551	5.536	5.559	5.536	5.671	494,548	5.5976	-0.80%
2010-06-11	15.00	15.00	15.02	15.00	15.24	134,000	2,028,910	15.141	5.596	5.596	5.603	5.596	5.686	359,184	5.6487	-1.83%
2010-06-10	15.28	14.74	15.28	15.30	15.30	500	7,650	15.300	5.700	5.499	5.700	5.708	5.708	1,340	5.7079	3.80%
2010-06-09	14.72	14.70	14.72	14.58	14.74	85,000	1,250,390	14.710	5.492	5.484	5.492	5.439	5.499	227,840	5.4880	0.14%
2010-06-08	14.70	14.62	14.68	14.58	14.80	83,500	1,231,220	14.745	5.484	5.454	5.477	5.439	5.521	223,820	5.5009	-0.54%
2010-06-07	14.78	14.78	14.90	14.78	14.98	49,000	726,340	14.823	5.514	5.514	5.559	5.514	5.589	131,343	5.5301	-1.99%
2010-06-04	15.08	14.98	15.10	14.76	15.10	1,661,730	24,921,957	14.998	5.626	5.589	5.633	5.506	5.633	4,454,225	5.5951	2.86%
2010-06-03	14.66	14.54	14.66	14.50	15.00	2,703,000	39,128,900	14.476	5.469	5.424	5.469	5.409	5.596	7,245,322	5.4006	1.10%
2010-06-02	14.50	14.36	14.50	14.22	14.68	265,669	3,834,254	14.432	5.409	5.357	5.409	5.305	5.477	712,119	5.3843	0.00%
2010-06-01	14.50	14.50	14.60	14.50	15.00	127,000	1,867,982	14.709	5.409	5.409	5.447	5.409	5.596	340,420	5.4873	-3.72%
2010-05-31	15.06	14.88	15.06	15.02	15.50	89,500	1,371,240	15.321	5.618	5.551	5.618	5.603	5.783	239,902	5.7158	-2.71%
2010-05-28	15.48	15.16	15.50	15.16	15.64	345,000	5,340,040	15.478	5.775	5.656	5.783	5.656	5.835	924,764	5.7745	0.65%
2010-05-27	15.38	15.32	15.40	15.38	15.60	99,200	1,529,496	15.418	5.738	5.715	5.745	5.738	5.820	265,903	5.7521	-0.65%
2010-05-26	15.48	15.44	15.50	14.10	15.80	376,500	5,578,680	14.817	5.775	5.760	5.783	5.260	5.894	1,009,199	5.5278	5.16%
2010-05-25	14.72	14.66	14.72	14.30	14.96	499,770	7,281,199	14.569	5.492	5.469	5.492	5.335	5.581	1,339,621	5.4353	-2.13%
2010-05-24	15.04	15.00	15.28	14.80	15.36	90,700	1,368,640	15.090	5.611	5.596	5.700	5.521	5.730	243,119	5.6295	0.00%
2010-05-20	15.04	15.00	15.04	14.88	15.60	280,757	4,232,238	15.074	5.611	5.596	5.611	5.551	5.820	752,562	5.6238	-2.84%
2010-05-19	15.48	15.20	15.50	15.04	15.60	225,500	3,487,080	15.464	5.775	5.671	5.783	5.611	5.820	604,447	5.7690	-0.77%
2010-05-18	15.60	15.60	15.62	15.48	15.70	195,335	3,047,833	15.603	5.820	5.820	5.827	5.775	5.857	523,590	5.8210	-0.64%
2010-05-17	15.70	15.68	15.70	15.42	15.80	52,500	822,480	15.666	5.857	5.850	5.857	5.753	5.894	140,725	5.8446	-0.51%
2010-05-14	15.78	15.76	15.78	15.24	15.88	364,624	5,743,297	15.751	5.887	5.880	5.887	5.686	5.924	977,365	5.8763	-0.63%
2010-05-13	15.88	15.84	15.92	15.18	16.00	372,000	5,829,988	15.672	5.924	5.909	5.939	5.663	5.969	997,136	5.8467	5.31%
2010-05-12	15.08	14.98	15.08	14.88	15.48	182,000	2,746,260	15.089	5.626	5.589	5.626	5.551	5.775	487,846	5.6294	-1.57%
2010-05-11	15.32	15.32	15.40	15.32	15.80	162,000	2,532,380	15.632	5.715	5.715	5.745	5.715	5.894	434,237	5.8318	-1.54%
2010-05-10	15.56	15.42	15.56	15.28	15.60	239,100	3,700,292	15.476	5.805	5.753	5.805	5.700	5.820	640,901	5.7736	-0.77%
2010-05-07	15.68	15.54	15.60	15.50	15.68	185,715	2,908,881	15.663	5.850	5.797	5.820	5.783	5.850	497,804	5.8434	-0.63%
2010-05-06	15.78	15.50	15.78	15.22	15.86	425,000	6,585,090	15.494	5.887	5.783	5.887	5.678	5.917	1,139,202	5.7804	-0.75%
2010-05-05	15.90	15.86	15.90	15.56	16.00	138,500	2,191,480	15.823	5.932	5.917	5.932	5.805	5.969	371,246	5.9030	0.63%
2010-05-04	15.80	15.80	15.88	15.46	16.00	98,000	1,544,350	15.759	5.894	5.894	5.924	5.768	5.969	262,686	5.8791	-1.13%
2010-05-03	15.98	15.94	15.98	15.48	16.00	524,500	8,355,550	15.931	5.962	5.947	5.962	5.775	5.969	1,405,909	5.9432	3.50%
2010-04-30	15.94	15.88	15.94	15.86	16.00	105,500	1,681,470	15.938	5.760	5.738	5.760	5.731	5.782	291,948	5.7595	-0.38%
2010-04-29	16.00	15.90	16.00	15.60	16.00	122,000	1,945,560	15.947	5.782	5.746	5.782	5.637	5.782	337,608	5.7628	0.38%
2010-04-28	15.94	15.94	16.00	15.52	16.02	480,000	7,660,480	15.959	5.760	5.760	5.782	5.608	5.789	1,328,293	5.7672	2.71%
2010-04-27	15.52	15.52	15.60	15.40	15.92	323,500	5,020,590	15.520	5.608	5.608	5.637	5.565	5.753	895,214	5.6083	-0.77%
2010-04-26	15.64	15.62	15.70	15.60	15.86	226,000	3,547,598	15.697	5.652	5.645	5.673	5.637	5.731	625,405	5.6725	-0.38%
2010-04-23	15.70	15.70	15.78	15.70	15.98	37,000	586,130	15.841	5.673	5.673	5.702	5.673	5.775	102,389	5.7245	-0.51%
2010-04-22	15.78	15.74	16.00	15.52	15.98	58,000	914,480	15.767	5.702	5.688	5.782	5.608	5.775	160,502	5.6976	-0.50%
2010-04-21	15.86	15.84	15.98	15.84	16.12	143,000	2,288,718	16.005	5.731	5.724	5.775	5.724	5.825	395,721	5.7837	-1.37%
2010-04-20	16.08	16.00	16.10	15.54	16.10	178,300	2,858,470	16.032	5.811	5.782	5.818	5.616	5.818	493,406	5.7933	0.88%
2010-04-19	15.94	15.84	15.94	15.54	16.30	50,000	798,620	15.972	5.760	5.724	5.760	5.616	5.890	138,364	5.7719	-3.28%
2010-04-16	16.48	16.42	16.50	16.24	16.50	460,000	7,535,490	16.382	5.955	5.934	5.963	5.869	5.963	1,272,948	5.9197	0.86%
2010-04-15	16.34	16.32	16.34	16.08	16.46	610,110	9,953,724	16.315	5.905	5.897	5.905	5.811	5.948	1,688,344	5.8956	1.36%
2010-04-14	16.12	16.12	16.16	15.98	16.28	307,500	4,953,390	16.109	5.825	5.825	5.840	5.775	5.883	850,938	5.8211	-0.12%
2010-04-13	16.14	16.10	16.14	15.96	16.16	376,000	6,054,490	16.102	5.832	5.818	5.832	5.767	5.840	1,040,496	5.8188	0.12%
2010-04-12	16.12	16.04	16.12	16.04	16.38	181,500	2,928,700	16.136	5.825	5.796	5.825	5.796	5.919	502,261	5.8310	-0.74%
2010-04-09	16.24	16.22	16.38	15.90	16.38	366,555	5,914,222	16.135	5.869	5.861	5.919	5.746	5.919	1,014,359	5.8305	-0.61%
2010-04-08	16.34	16.30	16.36	15.98	16.36	249,500	4,061,257	16.278	5.905	5.890	5.912	5.775	5.912	690,436	5.8822	0.49%
2010-04-07	16.26	16.20	16.28	15.96	16.70	630,500	10,256,941	16.268	5.876	5.854	5.883	5.767	6.035	1,744,768	5.8787	1.12%
2010-04-01	16.08	16.04	16.06	15.94	16.10	517,500	8,303,270	16.045	5.811	5.796	5.804	5.760	5.818	1,432,066	5.7981	1.26%
2010-03-31	15.88	15.84	15.90	15.30	15.94	343,000	5,367,710	15.649	5.738	5.724	5.746	5.529	5.760	949,176	5.6551	3.25%
2010-03-30	15.38	15.38	15.52	15.30	15.58	355,500	5,477,300	15.407	5.558	5.558	5.608	5.529	5.630	983,767	5.5677	-1.16%
2010-03-29	15.56	15.54	15.68	15.20	15.76	395,000	6,080,278	15.393	5.623	5.616	5.666	5.493	5.695	1,093,075	5.5625	0.13%
2010-03-26	15.54	15.52	15.62	15.14	15.72	632,900	9,829,270	15.531	5.616	5.608	5.645	5.471	5.681	1,751,410	5.6122	1.70%
2010-03-25	15.28	15.26	15.28	14.84	15.32	713,500	10,697,330	14.993	5.522	5.514	5.522	5.363	5.536	1,974,452	5.4179	3.10%
2010-03-24	14.82	14.80	14.86	14.74	15.00	694,015	10,288,031	14.824	5.355	5.348	5.370	5.327	5.420	1,920,532	5.3569	1.51%
2010-03-23	14.60	14.58	14.60	14.50	14.96	1,135,000	16,652,730	14.672	5.276	5.269	5.276	5.240	5.406	3,140,860	5.3020	0.69%
2010-03-22	14.50	14.50	14.54	14.40	14.84	587,000	8,536,607	14.543	5.240	5.240	5.254	5.204	5.363	1,624,392	5.2553	-3.07%
2010-03-19	14.96	14.96	15.04	14.94	15.12	742,300	11,145,902	15.015	5.406	5.406	5.435	5.399	5.464	2,054,150	5.4260	0.13%
2010-03-18	14.94	14.90	14.96	14.90	15.06	629,500	9,434,230	14.987	5.399	5.384	5.406	5.384	5.442	1,742,001	5.4157	-0.13%
2010-03-17	14.96	14.96	15.02	14.92	15.02	109,500	1,638,800	14.966	5.406	5.406	5.428	5.392	5.428	303,017	5.4083	-0.13%
2010-03-16	14.98	14.94	14.98	14.94	15.28	289,500	4,357,847	15.053	5.413	5.399	5.413	5.399	5.522	801,127	5.4396	-1.19%
2010-03-15	15.16	15.16	15.20	15.04	15.30	131,500	1,992,330	15.151	5.478	5.478	5.493	5.435	5.529	363,897	5.4750	-0.52%
2010-03-12	15.24	15.24	15.26	15.14	15.40	150,000	2,279,440	15.196	5.507	5.507	5.514	5.471	5.565	415,092	5.4914	0.40%
2010-03-11	15.18	15.12	15.18	15.02	15.30	155,243	2,347,776	15.123	5.486	5.464	5.486	5.428	5.529	429,600	5.4650	0.26%
2010-03-10	15.14	15.08	15.14	15.02	15.50	553,000	8,361,050	15.119	5.471	5.449	5.471	5.428	5.601	1,530,304	5.4637	-2.32%
2010-03-09	15.50	15.24	15.50	15.04	15.70	710,000	10,966,250	15.445	5.601	5.507	5.601	5.435	5.673	1,964,767	5.5815	1.97%
2010-03-08	15.20	15.20	15.24	15.04	16.00	605,000	9,228,800	15.254	5.493	5.493	5.507	5.435	5.782	1,674,203	5.5124	-2.06%
2010-03-05	15.52	15.48	15.52	15.14	15.80	823,700	12,779,194	15.514	5.608	5.594	5.608	5.471	5.710	2,279,406	5.6064	0.00%
2010-03-04	15.52	15.50	15.52	15.30	16.00	1,143,500	17,745,580	15.519	5.608	5.601	5.608	5.529	5.782	3,164,382	5.6079	-3.12%
2010-03-03	16.02	16.00	16.02	15.78	16.28	746,500	11,930,140	15.981	5.789	5.782	5.789	5.702	5.883	2,065,772	5.7751	0.00%
2010-03-02	16.02	16.00	16.02	15.78	16.56	446,500	7,194,950	16.114	5.789	5.782	5.789	5.702	5.984	1,235,589	5.8231	0.00%
2010-03-01	16.02	16.00	16.02	15.82	16.50	936,500	15,013,470	16.031	5.789	5.782	5.789	5.717	5.963	2,591,555	5.7932	0.00%
2010-02-26	16.02	16.00	16.14	16.00	16.48	298,000	4,828,050	16.202	5.789	5.782	5.832	5.782	5.955	824,649	5.8547	-1.35%
2010-02-25	16.24	16.18	16.72	15.76	16.88	500,000	8,116,140	16.232	5.869	5.847	6.042	5.695	6.100	1,383,639	5.8658	-1.46%
2010-02-24	16.48	16.42	16.48	15.68	16.82	498,500	8,135,800	16.321	5.955	5.934	5.955	5.666	6.078	1,379,488	5.8977	0.37%
2010-02-23	16.42	16.42	16.52	16.38	17.00	200,500	3,348,580	16.701	5.934	5.934	5.970	5.919	6.143	554,839	6.0352	-3.07%
2010-02-22	16.94	16.92	16.94	16.80	17.00	40,500	686,230	16.944	6.122	6.114	6.122	6.071	6.143	112,075	6.1230	0.83%
2010-02-19	16.80	16.70	16.80	16.76	17.00	194,000	3,267,880	16.845	6.071	6.035	6.071	6.056	6.143	536,852	6.0871	1.69%
2010-02-18	16.52	16.50	16.62	16.52	16.80	121,500	2,024,350	16.661	5.970	5.963	6.006	5.970	6.071	336,224	6.0208	-0.84%
2010-02-17	16.66	16.62	16.66	16.60	16.70	80,600	1,340,730	16.634	6.020	6.006	6.020	5.999	6.035	223,043	6.0111	0.73%
2010-02-12	16.54	16.50	16.54	16.20	16.60	507,084	8,357,862	16.482	5.977	5.963	5.977	5.854	5.999	1,403,242	5.9561	1.47%
2010-02-11	16.30	16.30	16.38	16.26	16.50	669,000	11,010,340	16.458	5.890	5.890	5.919	5.876	5.963	1,851,308	5.9473	0.25%
2010-02-10	16.26	16.22	16.28	16.10	16.46	325,200	5,313,624	16.340	5.876	5.861	5.883	5.818	5.948	899,919	5.9046	1.37%
2010-02-09	16.04	16.02	16.08	15.80	16.28	154,000	2,466,553	16.017	5.796	5.789	5.811	5.710	5.883	426,161	5.7878	0.12%
2010-02-08	16.02	16.00	16.02	16.00	16.16	111,500	1,786,060	16.018	5.789	5.782	5.789	5.782	5.840	308,551	5.7885	0.25%
2010-02-05	15.98	16.02	16.10	15.90	16.26	685,000	10,961,690	16.002	5.775	5.789	5.818	5.746	5.876	1,895,585	5.7827	-0.25%
2010-02-04	16.02	16.02	16.06	15.84	16.20	126,000	2,019,070	16.024	5.789	5.789	5.804	5.724	5.854	348,677	5.7907	-1.11%
2010-02-03	16.20	16.20	16.22	16.10	16.30	255,000	4,136,240	16.221	5.854	5.854	5.861	5.818	5.890	705,656	5.8616	0.75%
2010-02-02	16.08	16.00	16.10	16.00	16.38	227,000	3,667,260	16.155	5.811	5.782	5.818	5.782	5.919	628,172	5.8380	0.37%
2010-02-01	16.02	16.00	16.18	15.60	16.28	266,000	4,269,800	16.052	5.789	5.782	5.847	5.637	5.883	736,096	5.8006	0.13%
2010-01-29	16.00	16.00	16.04	15.84	16.28	50,500	810,490	16.049	5.782	5.782	5.796	5.724	5.883	139,748	5.7997	-1.72%
2010-01-28	16.28	16.20	16.28	16.04	16.30	358,500	5,836,120	16.279	5.883	5.854	5.883	5.796	5.890	992,069	5.8828	1.37%
2010-01-27	16.06	16.00	16.06	16.00	16.30	541,400	8,732,684	16.130	5.804	5.782	5.804	5.782	5.890	1,498,204	5.8288	-1.47%
2010-01-26	16.30	16.26	16.30	16.10	16.40	370,500	6,021,000	16.251	5.890	5.876	5.890	5.818	5.926	1,025,276	5.8726	0.62%
2010-01-25	16.20	16.18	16.20	15.50	16.32	561,000	9,044,860	16.123	5.854	5.847	5.854	5.601	5.897	1,552,443	5.8262	4.52%
2010-01-22	15.50	15.50	15.58	15.20	15.56	229,000	3,543,250	15.473	5.601	5.601	5.630	5.493	5.623	633,706	5.5913	0.00%
2010-01-21	15.50	15.44	15.52	15.42	16.02	50,500	787,220	15.589	5.601	5.579	5.608	5.572	5.789	139,748	5.6332	-3.25%
2010-01-20	16.02	15.98	16.02	15.60	16.18	882,500	14,067,140	15.940	5.789	5.775	5.789	5.637	5.847	2,442,122	5.7602	2.82%
2010-01-19	15.58	15.58	15.62	15.30	15.68	147,500	2,295,210	15.561	5.630	5.630	5.645	5.529	5.666	408,173	5.6231	1.83%
2010-01-18	15.30	15.30	15.32	15.00	15.78	177,297	2,703,085	15.246	5.529	5.529	5.536	5.420	5.702	490,630	5.5094	-3.16%
2010-01-15	15.80	15.76	15.80	15.14	15.80	570,500	8,821,700	15.463	5.710	5.695	5.710	5.471	5.710	1,578,732	5.5878	3.27%
2010-01-14	15.30	15.22	15.30	14.46	15.98	477,000	7,124,000	14.935	5.529	5.500	5.529	5.225	5.775	1,319,991	5.3970	5.08%
2010-01-13	14.56	14.50	14.56	14.12	14.58	143,297	2,061,224	14.384	5.261	5.240	5.261	5.102	5.269	396,543	5.1980	0.69%
2010-01-12	14.46	14.34	14.46	14.00	14.60	373,000	5,361,554	14.374	5.225	5.182	5.225	5.059	5.276	1,032,194	5.1943	-0.41%
2010-01-11	14.52	14.46	14.52	14.12	14.74	446,500	6,474,690	14.501	5.247	5.225	5.247	5.102	5.327	1,235,589	5.2402	0.00%
2010-01-08	14.52	14.50	14.52	14.18	14.56	876,500	12,603,740	14.380	5.247	5.240	5.247	5.124	5.261	2,425,519	5.1963	2.11%
2010-01-07	14.22	14.12	14.24	14.02	14.48	911,000	12,892,680	14.152	5.139	5.102	5.146	5.066	5.233	2,520,990	5.1141	1.14%
2010-01-06	14.06	14.00	14.06	13.96	14.36	473,000	6,637,773	14.033	5.081	5.059	5.081	5.045	5.189	1,308,922	5.0712	-0.14%
2010-01-05	14.08	14.04	14.08	13.90	14.20	199,000	2,793,560	14.038	5.088	5.074	5.088	5.023	5.131	550,688	5.0729	1.73%
2010-01-04	13.84	13.84	13.92	13.84	14.10	24,000	334,250	13.927	5.001	5.001	5.030	5.001	5.095	66,415	5.0328	-1.70%
2009-12-31	14.08	14.08	14.10	13.80	14.08	453,000	6,386,990	14.099	5.088	5.088	5.095	4.987	5.088	1,253,577	5.0950	0.57%
2009-12-30	14.00	13.90	14.08	14.00	14.30	24,500	343,960	14.039	5.059	5.023	5.088	5.059	5.168	67,798	5.0733	-0.85%
2009-12-29	14.12	14.10	14.16	14.02	14.20	152,000	2,139,130	14.073	5.102	5.095	5.117	5.066	5.131	420,626	5.0856	-0.56%
2009-12-28	14.20	14.14	14.20	14.12	14.62	78,500	1,115,300	14.208	5.131	5.110	5.131	5.102	5.283	217,231	5.1342	-1.93%
2009-12-24	14.48	14.28	14.50	14.48	14.48	500	7,240	14.480	5.233	5.160	5.240	5.233	5.233	1,384	5.2326	-0.55%
2009-12-23	14.56	14.44	14.56	14.36	14.60	19,000	275,810	14.516	5.261	5.218	5.261	5.189	5.276	52,578	5.2457	0.55%
2009-12-22	14.48	14.44	14.50	14.18	14.58	199,500	2,884,650	14.459	5.233	5.218	5.240	5.124	5.269	552,072	5.2251	2.99%
2009-12-21	14.06	14.06	14.10	14.04	14.30	66,000	940,350	14.248	5.081	5.081	5.095	5.074	5.168	182,640	5.1486	-2.50%
2009-12-18	14.42	14.42	14.50	14.04	14.50	850,500	12,297,895	14.460	5.211	5.211	5.240	5.074	5.240	2,353,569	5.2252	-0.55%
2009-12-17	14.50	14.50	14.68	14.40	14.68	467,500	6,807,064	14.561	5.240	5.240	5.305	5.204	5.305	1,293,702	5.2617	-1.76%
2009-12-16	14.76	14.74	14.76	14.10	14.80	487,470	7,076,462	14.517	5.334	5.327	5.334	5.095	5.348	1,348,965	5.2458	1.10%
2009-12-15	14.60	14.54	14.60	14.52	14.70	82,080	1,197,505	14.589	5.276	5.254	5.276	5.247	5.312	227,138	5.2721	0.41%
2009-12-14	14.54	14.54	14.56	14.52	14.70	470,840	6,874,447	14.600	5.254	5.254	5.261	5.247	5.312	1,302,945	5.2761	-1.76%
2009-12-11	14.80	14.64	14.80	14.50	14.82	480,500	7,023,405	14.617	5.348	5.290	5.348	5.240	5.355	1,329,677	5.2820	-0.40%
2009-12-10	14.86	14.64	14.90	14.50	14.90	628,500	9,189,553	14.621	5.370	5.290	5.384	5.240	5.384	1,739,234	5.2837	1.78%
2009-12-09	14.60	14.60	14.66	14.52	15.00	211,610	3,090,298	14.604	5.276	5.276	5.298	5.247	5.420	585,584	5.2773	0.14%
2009-12-08	14.58	14.50	14.60	13.98	14.60	80,500	1,159,240	14.400	5.269	5.240	5.276	5.052	5.276	222,766	5.2039	0.00%
2009-12-07	14.58	14.48	14.58	14.40	15.00	89,500	1,300,560	14.531	5.269	5.233	5.269	5.204	5.420	247,671	5.2512	-0.14%
2009-12-04	14.60	14.56	14.60	14.38	14.60	214,500	3,119,270	14.542	5.276	5.261	5.276	5.196	5.276	593,581	5.2550	0.55%
2009-12-03	14.52	14.52	14.76	14.50	14.62	80,000	1,161,220	14.515	5.247	5.247	5.334	5.240	5.283	221,382	5.2453	0.14%
2009-12-02	14.50	14.50	14.56	14.50	14.60	127,000	1,841,770	14.502	5.240	5.240	5.261	5.240	5.276	351,444	5.2406	-0.68%
2009-12-01	14.60	14.60	14.74	14.50	14.78	48,695	714,215	14.667	5.276	5.276	5.327	5.240	5.341	134,753	5.3002	0.55%
2009-11-30	14.52	14.50	14.58	14.50	14.60	89,500	1,300,056	14.526	5.247	5.240	5.269	5.240	5.276	247,671	5.2491	-0.27%
2009-11-27	14.56	14.50	14.60	14.50	14.70	83,500	1,214,210	14.541	5.261	5.240	5.276	5.240	5.312	231,068	5.2548	0.14%
2009-11-26	14.54	14.52	14.60	14.50	14.70	48,000	701,980	14.625	5.254	5.247	5.276	5.240	5.312	132,829	5.2848	-0.27%
2009-11-25	14.58	14.58	14.64	14.58	14.70	41,000	600,090	14.636	5.269	5.269	5.290	5.269	5.312	113,458	5.2891	-0.68%
2009-11-24	14.68	14.60	14.70	14.50	14.70	86,500	1,268,940	14.670	5.305	5.276	5.312	5.240	5.312	239,369	5.3012	0.55%
2009-11-23	14.60	14.54	14.60	14.52	14.74	34,500	505,440	14.650	5.276	5.254	5.276	5.247	5.327	95,471	5.2942	-0.54%
2009-11-20	14.68	14.56	14.68	14.56	14.80	11,500	167,940	14.603	5.305	5.261	5.305	5.261	5.348	31,824	5.2772	0.55%
2009-11-19	14.60	14.60	14.90	14.52	14.60	24,000	350,120	14.588	5.276	5.276	5.384	5.247	5.276	66,415	5.2717	-0.41%
2009-11-18	14.66	14.56	14.68	14.50	14.68	9,500	139,170	14.649	5.298	5.261	5.305	5.240	5.305	26,289	5.2938	0.55%
2009-11-17	14.58	14.58	14.60	14.50	14.80	135,000	1,979,660	14.664	5.269	5.269	5.276	5.240	5.348	373,582	5.2991	-0.27%
2009-11-16	14.62	14.62	14.64	14.40	14.64	99,000	1,431,130	14.456	5.283	5.283	5.290	5.204	5.290	273,960	5.2239	1.95%
2009-11-13	14.34	14.32	14.88	14.32	14.88	41,000	588,160	14.345	5.182	5.175	5.377	5.175	5.377	113,458	5.1839	0.00%
2009-11-12	14.34	14.32	14.34	14.30	14.36	86,000	1,231,130	14.315	5.182	5.175	5.182	5.168	5.189	237,986	5.1731	-0.28%
2009-11-11	14.38	14.30	14.38	14.20	14.38	66,500	950,510	14.293	5.196	5.168	5.196	5.131	5.196	184,024	5.1651	0.00%
2009-11-10	14.38	14.30	14.38	14.18	14.38	82,000	1,169,230	14.259	5.196	5.168	5.196	5.124	5.196	226,917	5.1527	0.00%
2009-11-09	14.38	14.28	14.50	14.20	14.38	118,500	1,687,370	14.239	5.196	5.160	5.240	5.131	5.196	327,922	5.1456	1.13%
2009-11-06	14.22	14.22	14.24	14.00	14.24	217,500	3,062,360	14.080	5.139	5.139	5.146	5.059	5.146	601,883	5.0880	0.00%
2009-11-05	14.22	14.20	14.22	14.20	14.30	165,000	2,343,790	14.205	5.139	5.131	5.139	5.131	5.168	456,601	5.1331	-0.84%
2009-11-04	14.34	14.30	14.38	14.30	14.58	144,000	2,080,500	14.448	5.182	5.168	5.196	5.168	5.269	398,488	5.2210	-1.65%
2009-11-03	14.58	14.56	14.58	14.52	14.62	44,000	644,060	14.638	5.269	5.261	5.269	5.247	5.283	121,760	5.2896	0.14%
2009-11-02	14.56	14.46	14.56	14.36	14.70	357,500	5,180,146	14.490	5.261	5.225	5.261	5.189	5.312	989,302	5.2362	-1.62%
2009-10-30	14.80	14.70	14.88	14.60	15.08	379,976	5,615,756	14.779	5.348	5.312	5.377	5.276	5.449	1,051,499	5.3407	1.37%
2009-10-29	14.60	14.50	14.60	14.50	14.70	1,147,500	16,686,390	14.542	5.276	5.240	5.276	5.240	5.312	3,175,451	5.2548	-0.68%
2009-10-28	14.70	14.60	14.70	14.60	14.84	318,500	4,681,020	14.697	5.312	5.276	5.312	5.276	5.363	881,378	5.3110	-0.68%
2009-10-27	14.80	14.70	14.80	14.60	15.08	1,247,500	18,375,409	14.730	5.348	5.312	5.348	5.276	5.449	3,452,178	5.3228	1.23%
2009-10-23	14.62	14.62	14.64	14.56	14.86	97,000	1,425,490	14.696	5.283	5.283	5.290	5.261	5.370	268,426	5.3106	-1.62%
2009-10-22	14.86	14.84	14.90	14.84	15.00	84,500	1,259,130	14.901	5.370	5.363	5.384	5.363	5.420	233,835	5.3847	-1.07%
2009-10-21	15.02	15.00	15.02	14.80	15.10	230,500	3,456,190	14.994	5.428	5.420	5.428	5.348	5.457	637,857	5.4184	1.49%
2009-10-20	14.80	14.74	14.80	14.54	15.22	343,000	5,075,260	14.797	5.348	5.327	5.348	5.254	5.500	949,176	5.3470	2.07%
2009-10-19	14.50	14.44	14.50	14.38	14.52	707,512	10,227,660	14.456	5.240	5.218	5.240	5.196	5.247	1,957,882	5.2238	1.40%
2009-10-16	14.30	14.26	14.30	14.26	14.42	408,682	5,862,176	14.344	5.168	5.153	5.168	5.153	5.211	1,130,936	5.1835	2.29%
2009-10-15	13.98	13.98	14.04	13.92	14.40	154,500	2,183,590	14.133	5.052	5.052	5.074	5.030	5.204	427,544	5.1073	-0.85%
2009-10-14	14.10	14.08	14.10	13.90	14.20	94,000	1,321,090	14.054	5.095	5.088	5.095	5.023	5.131	260,124	5.0787	1.73%
2009-10-13	13.86	13.86	13.94	13.74	14.00	41,000	568,850	13.874	5.009	5.009	5.037	4.965	5.059	113,458	5.0137	-1.56%
2009-10-12	14.08	13.90	14.08	13.64	14.20	576,000	7,851,708	13.631	5.088	5.023	5.088	4.929	5.131	1,593,952	4.9259	3.23%
2009-10-09	13.64	13.68	13.90	13.50	13.96	361,000	4,954,000	13.723	4.929	4.943	5.023	4.878	5.045	998,987	4.9590	-2.43%
2009-10-08	13.98	13.98	14.20	13.98	14.26	502,500	7,055,030	14.040	5.052	5.052	5.131	5.052	5.153	1,390,557	5.0735	-2.24%
2009-10-07	14.30	14.30	14.36	13.80	14.80	547,500	7,775,000	14.201	5.168	5.168	5.189	4.987	5.348	1,515,084	5.1317	2.73%
2009-10-06	13.92	13.72	13.96	13.50	14.18	1,086,416	15,130,886	13.927	5.030	4.958	5.045	4.878	5.124	3,006,414	5.0329	1.90%
2009-10-05	13.66	13.60	13.66	12.98	13.74	777,000	10,432,270	13.426	4.936	4.915	4.936	4.691	4.965	2,150,174	4.8518	5.08%
2009-10-02	13.00	12.96	13.00	12.80	13.02	3,224,500	41,908,520	12.997	4.698	4.683	4.698	4.625	4.705	8,923,085	4.6966	0.00%
2009-09-30	13.00	12.96	13.00	12.96	13.06	352,500	4,581,690	12.998	4.698	4.683	4.698	4.683	4.719	975,465	4.6969	0.15%
2009-09-29	12.98	12.86	13.00	12.78	13.02	241,000	3,113,970	12.921	4.691	4.647	4.698	4.618	4.705	666,914	4.6692	0.15%
2009-09-28	12.96	12.90	12.96	12.98	13.00	121,000	1,570,590	12.980	4.683	4.662	4.683	4.691	4.698	334,841	4.6906	-0.31%
2009-09-25	13.00	12.94	13.00	12.90	13.00	126,500	1,640,750	12.970	4.698	4.676	4.698	4.662	4.698	350,061	4.6870	0.62%
2009-09-24	12.92	12.92	12.96	12.84	12.96	131,500	1,698,790	12.919	4.669	4.669	4.683	4.640	4.683	363,897	4.6683	0.62%
2009-09-23	12.84	12.80	13.00	12.80	13.00	21,500	277,410	12.903	4.640	4.625	4.698	4.625	4.698	59,496	4.6626	-0.31%
2009-09-22	12.88	12.86	12.98	12.84	13.00	183,500	2,381,230	12.977	4.654	4.647	4.691	4.640	4.698	507,795	4.6893	-0.31%
2009-09-21	12.92	12.92	13.00	12.74	13.06	359,500	4,661,170	12.966	4.669	4.669	4.698	4.604	4.719	994,836	4.6854	1.41%
2009-09-18	12.74	12.66	12.80	12.50	12.80	1,809,000	23,118,845	12.780	4.604	4.575	4.625	4.517	4.625	5,006,005	4.6182	0.47%
2009-09-17	12.68	12.68	12.72	12.50	12.96	193,500	2,453,450	12.679	4.582	4.582	4.597	4.517	4.683	535,468	4.5819	0.00%
2009-09-16	12.68	12.68	12.70	12.54	12.80	55,500	704,220	12.689	4.582	4.582	4.589	4.532	4.625	153,584	4.5852	-1.09%
2009-09-15	12.82	12.62	12.82	12.54	12.96	34,000	432,540	12.722	4.633	4.560	4.633	4.532	4.683	94,087	4.5972	0.47%
2009-09-14	12.76	12.64	12.76	12.62	12.80	532,000	6,804,680	12.791	4.611	4.568	4.611	4.560	4.625	1,472,191	4.6221	-0.47%
2009-09-11	12.82	12.80	12.84	12.80	12.90	194,500	2,497,140	12.839	4.633	4.625	4.640	4.625	4.662	538,235	4.6395	-0.62%
2009-09-10	12.90	12.84	13.00	12.88	13.00	122,630	1,591,061	12.974	4.662	4.640	4.698	4.654	4.698	339,351	4.6885	0.00%
2009-09-09	12.90	12.80	12.90	12.86	13.00	226,000	2,913,540	12.892	4.662	4.625	4.662	4.647	4.698	625,405	4.6586	0.31%
2009-09-08	12.86	12.84	12.86	12.86	13.00	305,000	3,981,700	13.055	4.647	4.640	4.647	4.647	4.698	844,020	4.7175	-0.77%
2009-09-07	12.96	12.96	12.98	12.64	13.16	1,259,500	16,279,178	12.925	4.683	4.683	4.691	4.568	4.756	3,485,386	4.6707	2.86%
2009-09-04	12.90	12.88	12.90	12.86	13.04	215,000	2,778,994	12.926	4.553	4.546	4.553	4.539	4.603	609,130	4.5622	0.00%
2009-09-03	12.90	12.86	13.00	12.86	13.04	13,558,562	173,966,587	12.831	4.553	4.539	4.589	4.539	4.603	38,413,641	4.5288	-0.77%
2009-09-02	13.00	12.84	12.86	12.14	13.04	80,500	1,035,090	12.858	4.589	4.532	4.539	4.285	4.603	228,070	4.5385	1.09%
2009-09-01	12.86	12.86	13.00	12.78	13.00	173,084	2,242,835	12.958	4.539	4.539	4.589	4.511	4.589	490,375	4.5737	-0.46%
2009-08-31	12.92	12.92	13.00	12.70	13.00	149,000	1,926,950	12.933	4.560	4.560	4.589	4.483	4.589	422,142	4.5647	0.78%
2009-08-28	12.82	12.72	12.82	12.30	12.90	383,000	4,829,330	12.609	4.525	4.490	4.525	4.341	4.553	1,085,102	4.4506	-1.54%
2009-08-27	13.02	13.02	13.04	12.82	13.10	439,500	5,724,920	13.026	4.596	4.596	4.603	4.525	4.624	1,245,176	4.5977	-0.91%
2009-08-26	13.14	13.08	13.14	13.00	13.14	505,000	6,591,480	13.052	4.638	4.617	4.638	4.589	4.638	1,430,748	4.6070	0.46%
2009-08-25	13.08	13.06	13.08	12.92	13.08	180,000	2,345,960	13.033	4.617	4.610	4.617	4.560	4.617	509,970	4.6002	0.15%
2009-08-24	13.06	13.04	13.06	12.78	13.12	492,000	6,332,100	12.870	4.610	4.603	4.610	4.511	4.631	1,393,917	4.5427	2.35%
2009-08-21	12.76	12.76	12.80	12.76	12.98	186,000	2,386,030	12.828	4.504	4.504	4.518	4.504	4.581	526,969	4.5278	-1.69%
2009-08-20	12.98	12.74	12.84	12.72	13.00	199,500	2,585,630	12.961	4.581	4.497	4.532	4.490	4.589	565,216	4.5746	1.41%
2009-08-19	12.80	12.80	12.88	12.72	12.88	57,500	737,260	12.822	4.518	4.518	4.546	4.490	4.546	162,907	4.5257	-0.62%
2009-08-18	12.88	12.88	12.92	12.80	12.96	145,000	1,865,280	12.864	4.546	4.546	4.560	4.518	4.574	410,809	4.5405	-0.92%
2009-08-17	13.00	12.98	13.00	12.70	13.00	242,000	3,140,900	12.979	4.589	4.581	4.589	4.483	4.589	685,626	4.5811	0.00%
2009-08-14	13.00	12.92	13.10	12.92	13.20	350,000	4,558,710	13.025	4.589	4.560	4.624	4.560	4.659	991,608	4.5973	0.00%
2009-08-13	13.00	12.98	13.00	12.86	13.04	890,500	11,560,240	12.982	4.589	4.581	4.589	4.539	4.603	2,522,933	4.5821	0.00%
2009-08-12	13.00	13.00	13.04	12.70	13.14	1,416,500	18,321,914	12.935	4.589	4.589	4.603	4.483	4.638	4,013,178	4.5654	2.04%
2009-08-11	12.74	12.72	12.74	12.68	12.74	77,000	979,100	12.716	4.497	4.490	4.497	4.476	4.497	218,154	4.4881	0.00%
2009-08-10	12.74	12.70	12.76	12.60	12.98	232,000	2,956,710	12.744	4.497	4.483	4.504	4.447	4.581	657,294	4.4983	0.31%
2009-08-07	12.70	12.60	12.72	12.50	12.70	550,500	6,974,950	12.670	4.483	4.447	4.490	4.412	4.483	1,559,657	4.4721	-0.16%
2009-08-06	12.72	12.72	12.78	12.56	12.80	158,500	2,011,460	12.691	4.490	4.490	4.511	4.433	4.518	449,057	4.4793	0.79%
2009-08-05	12.62	12.62	12.70	12.50	12.94	553,500	6,985,020	12.620	4.454	4.454	4.483	4.412	4.567	1,568,157	4.4543	-1.56%
2009-08-04	12.82	12.74	12.86	12.52	12.90	626,500	8,034,095	12.824	4.525	4.497	4.539	4.419	4.553	1,774,978	4.5263	0.31%
2009-08-03	12.78	12.76	12.78	12.64	12.90	232,000	2,958,310	12.751	4.511	4.504	4.511	4.461	4.553	657,294	4.5007	-0.31%
2009-07-31	12.82	12.80	12.82	12.72	12.90	1,511,500	19,322,035	12.783	4.525	4.518	4.525	4.490	4.553	4,282,329	4.5120	0.94%
2009-07-30	12.70	12.70	12.80	12.60	12.92	247,000	3,162,060	12.802	4.483	4.483	4.518	4.447	4.560	699,792	4.5186	-1.09%
2009-07-29	12.84	12.84	12.90	12.60	13.04	241,500	3,099,020	12.832	4.532	4.532	4.553	4.447	4.603	684,209	4.5293	-1.08%
2009-07-28	12.98	12.90	12.98	12.58	13.04	79,500	1,024,160	12.883	4.581	4.553	4.581	4.440	4.603	225,237	4.5470	-0.15%
2009-07-27	13.00	12.96	13.00	12.92	13.00	530,500	6,891,350	12.990	4.589	4.574	4.589	4.560	4.589	1,502,994	4.5851	0.78%
2009-07-24	12.90	12.90	12.96	12.70	13.02	778,000	10,043,180	12.909	4.553	4.553	4.574	4.483	4.596	2,204,202	4.5564	0.62%
2009-07-23	12.82	12.82	12.88	12.70	12.90	14,500	185,800	12.814	4.525	4.525	4.546	4.483	4.553	41,081	4.5228	-0.16%
2009-07-22	12.84	12.82	12.84	12.84	12.90	235,000	3,025,500	12.874	4.532	4.525	4.532	4.532	4.553	665,794	4.5442	0.00%
2009-07-21	12.84	12.82	12.84	12.78	12.98	2,649,140	33,915,630	12.803	4.532	4.525	4.532	4.511	4.581	7,505,450	4.5188	0.16%
2009-07-20	12.82	12.76	12.82	12.64	12.98	571,000	7,256,940	12.709	4.525	4.504	4.525	4.461	4.581	1,617,737	4.4859	0.47%
2009-07-17	12.76	12.64	12.90	12.60	12.80	5,524,500	71,261,370	12.899	4.504	4.461	4.553	4.447	4.518	15,651,819	4.5529	1.92%
2009-07-16	12.52	12.52	12.76	12.52	13.00	31,500	404,960	12.856	4.419	4.419	4.504	4.419	4.589	89,245	4.5376	-2.19%
2009-07-15	12.80	12.70	12.80	12.50	13.00	330,000	4,260,980	12.912	4.518	4.483	4.518	4.412	4.589	934,944	4.5575	-0.62%
2009-07-14	12.88	12.28	12.98	12.50	12.98	28,000	356,490	12.732	4.546	4.334	4.581	4.412	4.581	79,329	4.4938	1.42%
2009-07-13	12.70	12.70	13.00	12.70	12.70	2,500	31,750	12.700	4.483	4.483	4.589	4.483	4.483	7,083	4.4826	-1.55%
2009-07-10	12.90	12.80	12.90	12.80	13.00	12,000	153,890	12.824	4.553	4.518	4.553	4.518	4.589	33,998	4.5264	0.62%
2009-07-09	12.82	12.70	12.82	12.70	12.90	580,500	7,431,760	12.802	4.525	4.483	4.525	4.483	4.553	1,644,652	4.5187	0.16%
2009-07-08	12.80	12.74	12.80	12.70	12.94	61,000	783,170	12.839	4.518	4.497	4.518	4.483	4.567	172,823	4.5316	0.00%
2009-07-07	12.80	12.78	13.00	12.80	12.80	43,161	552,439	12.799	4.518	4.511	4.589	4.518	4.518	122,282	4.5177	0.63%
2009-07-06	12.72	12.72	12.90	12.66	12.98	193,500	2,466,492	12.747	4.490	4.490	4.553	4.469	4.581	548,217	4.4991	-1.70%
2009-07-03	12.94	12.84	12.94	12.84	13.00	46,000	595,340	12.942	4.567	4.532	4.567	4.532	4.589	130,326	4.5681	1.57%
2009-07-02	12.74	12.64	12.76	12.28	13.00	73,839	936,592	12.684	4.497	4.461	4.504	4.334	4.589	209,198	4.4771	1.92%
2009-06-30	12.50	-	12.46	12.50	13.30	341,000	4,402,000	12.909	4.412	-	4.398	4.412	4.694	966,109	4.5564	-3.85%
2009-06-29	13.00	12.96	13.00	13.00	13.40	475,500	6,275,310	13.197	4.589	4.574	4.589	4.589	4.730	1,347,170	4.6581	-0.91%
2009-06-26	13.12	13.04	13.12	13.04	13.42	502,500	6,631,395	13.197	4.631	4.603	4.631	4.603	4.737	1,423,665	4.6580	0.61%
2009-06-25	13.04	13.04	13.18	12.60	13.40	1,143,501	15,075,938	13.184	4.603	4.603	4.652	4.447	4.730	3,239,727	4.6535	3.49%
2009-06-24	12.60	12.54	12.70	12.12	12.80	305,000	3,811,700	12.497	4.447	4.426	4.483	4.278	4.518	864,115	4.4111	3.96%
2009-06-23	12.12	12.00	12.12	12.00	12.30	226,000	2,732,530	12.091	4.278	4.236	4.278	4.236	4.341	640,295	4.2676	-0.49%
2009-06-22	12.18	12.02	12.18	11.50	12.24	235,500	2,816,330	11.959	4.299	4.243	4.299	4.059	4.320	667,210	4.2211	2.87%
2009-06-19	11.84	11.84	12.00	11.50	12.20	625,000	7,339,820	11.744	4.179	4.179	4.236	4.059	4.306	1,770,728	4.1451	2.96%
2009-06-18	11.50	11.20	11.70	11.20	12.00	587,500	6,846,200	11.653	4.059	3.953	4.130	3.953	4.236	1,664,484	4.1131	-2.54%
2009-06-17	11.80	11.38	11.80	11.16	11.82	496,000	5,772,040	11.637	4.165	4.017	4.165	3.939	4.172	1,405,250	4.1075	0.68%
2009-06-16	11.72	11.72	11.80	11.70	11.84	589,500	6,960,980	11.808	4.137	4.137	4.165	4.130	4.179	1,670,151	4.1679	-1.84%
2009-06-15	11.94	11.94	12.00	11.82	12.04	236,500	2,824,563	11.943	4.214	4.214	4.236	4.172	4.250	670,043	4.2155	-1.16%
2009-06-12	12.08	12.06	12.10	11.98	12.12	90,000	1,085,560	12.062	4.264	4.257	4.271	4.228	4.278	254,985	4.2574	0.67%
2009-06-11	12.00	11.86	12.10	11.80	12.06	246,500	2,933,060	11.899	4.236	4.186	4.271	4.165	4.257	698,375	4.1998	0.84%
2009-06-10	11.90	11.90	11.98	11.44	11.98	266,000	3,140,550	11.807	4.200	4.200	4.228	4.038	4.228	753,622	4.1673	4.02%
2009-06-09	11.44	11.40	11.48	11.04	11.44	106,000	1,191,910	11.244	4.038	4.024	4.052	3.897	4.038	300,315	3.9689	2.88%
2009-06-08	11.12	11.10	11.48	11.04	11.60	372,500	4,185,210	11.235	3.925	3.918	4.052	3.897	4.094	1,055,354	3.9657	-3.97%
2009-06-05	11.58	11.58	11.80	11.54	11.80	99,500	1,163,680	11.695	4.087	4.087	4.165	4.073	4.165	281,900	4.1280	0.52%
2009-06-04	11.52	11.52	11.70	11.48	11.90	72,000	840,830	11.678	4.066	4.066	4.130	4.052	4.200	203,988	4.1220	-4.00%
2009-06-03	12.00	11.90	12.00	11.58	12.02	56,000	667,110	11.913	4.236	4.200	4.236	4.087	4.243	158,657	4.2047	0.84%
2009-06-02	11.90	11.90	12.08	11.84	12.58	330,000	3,973,890	12.042	4.200	4.200	4.264	4.179	4.440	934,944	4.2504	-7.75%
2009-06-01	12.90	12.90	13.00	12.74	13.88	1,175,000	15,636,500	13.308	4.553	4.553	4.589	4.497	4.899	3,328,969	4.6971	-0.77%
2009-05-29	13.00	13.00	13.16	12.40	13.18	921,146	11,945,996	12.969	4.589	4.589	4.645	4.377	4.652	2,609,758	4.5774	5.18%
2009-05-27	12.36	12.36	12.38	12.34	12.40	334,500	4,135,260	12.363	4.363	4.363	4.370	4.356	4.377	947,694	4.3635	1.31%
2009-05-26	12.20	12.02	12.30	12.10	12.30	645,500	7,864,860	12.184	4.306	4.243	4.341	4.271	4.341	1,828,808	4.3005	1.50%
2009-05-25	12.02	12.00	12.02	11.84	12.14	1,065,000	12,783,670	12.003	4.243	4.236	4.243	4.179	4.285	3,017,321	4.2368	-0.66%
2009-05-22	12.10	12.02	12.10	11.92	12.28	683,700	8,221,010	12.024	4.271	4.243	4.271	4.207	4.334	1,937,035	4.2441	1.68%
2009-05-21	11.90	11.80	11.94	11.10	11.94	965,670	11,356,828	11.761	4.200	4.165	4.214	3.918	4.214	2,735,902	4.1510	7.21%
2009-05-20	11.10	11.02	11.22	10.62	11.42	616,500	6,781,330	11.000	3.918	3.890	3.960	3.748	4.031	1,746,646	3.8825	2.21%
2009-05-19	10.86	10.64	10.88	10.60	11.00	185,000	2,001,890	10.821	3.833	3.756	3.840	3.741	3.883	524,135	3.8194	2.45%
2009-05-18	10.60	10.60	10.70	10.50	10.66	111,500	1,182,550	10.606	3.741	3.741	3.777	3.706	3.763	315,898	3.7435	0.00%
2009-05-15	10.60	10.48	10.60	10.36	10.60	246,500	2,584,450	10.485	3.741	3.699	3.741	3.657	3.741	698,375	3.7007	1.73%
2009-05-14	10.42	10.22	10.42	10.00	10.48	728,000	7,527,640	10.340	3.678	3.607	3.678	3.530	3.699	2,062,544	3.6497	-0.57%
2009-05-13	10.48	10.40	10.48	10.40	10.56	109,000	1,143,700	10.493	3.699	3.671	3.699	3.671	3.727	308,815	3.7035	1.16%
2009-05-12	10.36	10.30	10.36	10.30	10.40	115,500	1,192,200	10.322	3.657	3.636	3.657	3.636	3.671	327,231	3.6433	-0.38%
2009-05-11	10.40	10.22	10.40	10.14	10.40	86,500	886,950	10.254	3.671	3.607	3.671	3.579	3.671	245,069	3.6192	-0.76%
2009-05-08	10.48	10.22	10.48	10.00	10.50	401,500	4,126,686	10.278	3.699	3.607	3.699	3.530	3.706	1,137,516	3.6278	2.75%
2009-05-07	10.20	10.12	10.20	9.910	10.30	611,000	6,106,105	9.9936	3.600	3.572	3.600	3.498	3.636	1,731,064	3.5274	3.03%
2009-05-06	9.900	9.840	9.900	9.800	10.06	113,000	1,119,220	9.9046	3.494	3.473	3.494	3.459	3.551	320,148	3.4959	1.23%
2009-05-05	9.780	9.770	9.780	9.780	10.40	244,500	2,412,870	9.8686	3.452	3.448	3.452	3.452	3.671	692,709	3.4832	-3.17%
2009-05-04	10.10	10.00	10.20	9.670	10.20	209,500	2,102,380	10.035	3.565	3.530	3.600	3.413	3.600	593,548	3.5421	3.06%
2009-04-30	10.30	10.26	10.32	10.14	10.48	105,000	1,076,210	10.250	3.459	3.446	3.466	3.405	3.519	312,660	3.4421	3.00%
2009-04-29	10.00	9.950	10.00	9.600	10.10	543,500	5,376,162	9.8917	3.358	3.341	3.358	3.224	3.392	1,618,388	3.3219	2.77%
2009-04-28	9.730	9.730	9.790	9.550	9.900	184,500	1,785,040	9.6750	3.268	3.268	3.288	3.207	3.325	549,388	3.2491	-1.72%
2009-04-27	9.900	9.860	9.990	9.850	10.50	127,500	1,282,775	10.061	3.325	3.311	3.355	3.308	3.526	379,659	3.3788	-5.71%
2009-04-24	10.50	10.50	10.54	10.20	10.52	114,000	1,183,000	10.377	3.526	3.526	3.540	3.425	3.533	339,459	3.4850	0.77%
2009-04-23	10.42	10.32	10.42	10.16	10.90	319,500	3,299,575	10.327	3.499	3.466	3.499	3.412	3.661	951,380	3.4682	1.76%
2009-04-22	10.24	10.20	10.22	10.20	10.38	113,000	1,156,570	10.235	3.439	3.425	3.432	3.425	3.486	336,482	3.4372	-0.19%
2009-04-21	10.26	10.20	10.28	10.00	10.62	553,500	5,704,680	10.307	3.446	3.425	3.452	3.358	3.566	1,648,165	3.4612	-0.77%
2009-04-20	10.34	10.34	10.36	9.600	12.00	218,000	2,211,330	10.144	3.472	3.472	3.479	3.224	4.030	649,142	3.4065	8.16%
2009-04-17	9.560	9.470	9.560	9.250	9.680	406,450	3,860,910	9.4991	3.211	3.180	3.211	3.106	3.251	1,210,292	3.1901	1.16%
2009-04-16	9.450	9.250	9.490	9.100	9.550	689,000	6,378,169	9.2571	3.174	3.106	3.187	3.056	3.207	2,051,645	3.1088	5.00%
2009-04-15	9.000	8.950	9.050	8.800	9.120	1,459,000	13,172,105	9.0282	3.022	3.006	3.039	2.955	3.063	4,344,485	3.0319	-1.10%
2009-04-14	9.100	9.090	9.110	8.940	9.500	660,000	6,023,495	9.1265	3.056	3.053	3.059	3.002	3.190	1,965,291	3.0649	-1.30%
2009-04-09	9.220	9.220	9.260	8.750	9.310	1,265,500	11,536,045	9.1158	3.096	3.096	3.110	2.938	3.127	3,768,297	3.0613	5.37%
2009-04-08	8.750	8.740	8.750	8.470	8.750	544,500	4,705,800	8.6424	2.938	2.935	2.938	2.844	2.938	1,621,365	2.9024	3.67%
2009-04-07	8.440	8.410	8.470	8.390	8.730	630,000	5,316,585	8.4390	2.834	2.824	2.844	2.818	2.932	1,875,960	2.8341	0.48%
2009-04-06	8.400	8.370	8.400	8.330	8.520	554,000	4,639,080	8.3738	2.821	2.811	2.821	2.797	2.861	1,649,654	2.8122	0.24%
2009-04-03	8.380	8.400	8.440	8.330	8.440	189,500	1,588,420	8.3822	2.814	2.821	2.834	2.797	2.834	564,277	2.8150	-1.99%
2009-04-02	8.550	8.540	8.550	8.510	8.780	391,000	3,377,482	8.6381	2.871	2.868	2.871	2.858	2.949	1,164,286	2.9009	-2.73%
2009-04-01	8.790	8.510	8.800	8.280	8.900	512,500	4,470,155	8.7223	2.952	2.858	2.955	2.781	2.989	1,526,078	2.9292	7.33%
2009-03-31	8.190	8.190	8.210	8.160	8.390	512,500	4,204,835	8.2046	2.750	2.750	2.757	2.740	2.818	1,526,078	2.7553	-0.24%
2009-03-30	8.210	8.210	8.260	8.190	8.300	166,500	1,368,370	8.2184	2.757	2.757	2.774	2.750	2.787	495,789	2.7600	-1.68%
2009-03-27	8.350	8.280	8.350	8.180	8.390	269,000	2,217,595	8.2438	2.804	2.781	2.804	2.747	2.818	801,005	2.7685	1.83%
2009-03-26	8.200	8.200	8.240	8.170	8.220	485,122	3,978,468	8.2010	2.754	2.754	2.767	2.744	2.761	1,444,555	2.7541	-0.97%
2009-03-25	8.280	8.240	8.280	8.200	8.290	76,500	629,040	8.2227	2.781	2.767	2.781	2.754	2.784	227,795	2.7614	0.98%
2009-03-24	8.200	8.200	8.290	8.150	8.400	1,057,500	8,671,850	8.2003	2.754	2.754	2.784	2.737	2.821	3,148,933	2.7539	-1.20%
2009-03-23	8.300	8.290	8.300	8.300	8.620	979,500	8,217,980	8.3900	2.787	2.784	2.787	2.787	2.895	2,916,671	2.8176	0.61%
2009-03-20	8.250	8.200	8.250	8.200	8.400	998,000	8,249,485	8.2660	2.771	2.754	2.771	2.754	2.821	2,971,759	2.7760	-0.24%
2009-03-19	8.270	8.220	8.270	8.200	8.480	220,500	1,816,780	8.2394	2.777	2.761	2.777	2.754	2.848	656,586	2.7670	0.85%
2009-03-18	8.200	8.200	8.240	8.170	8.270	1,219,000	10,014,812	8.2156	2.754	2.754	2.767	2.744	2.777	3,629,833	2.7590	-0.12%
2009-03-17	8.210	8.210	8.260	8.130	8.300	266,500	2,187,655	8.2088	2.757	2.757	2.774	2.730	2.787	793,561	2.7568	-6.17%
2009-03-16	8.750	8.150	8.690	8.000	8.990	709,500	5,746,477	8.0993	2.938	2.737	2.918	2.687	3.019	2,112,688	2.7200	5.93%
2009-03-13	8.260	8.250	8.280	8.120	8.600	254,000	2,115,330	8.3281	2.774	2.771	2.781	2.727	2.888	756,339	2.7968	1.98%
2009-03-12	8.100	8.080	8.100	8.000	8.130	426,500	3,503,315	8.2141	2.720	2.713	2.720	2.687	2.730	1,269,995	2.7585	-0.61%
2009-03-11	8.150	8.150	8.170	8.100	8.440	417,500	3,460,975	8.2898	2.737	2.737	2.744	2.720	2.834	1,243,196	2.7839	-3.66%
2009-03-10	8.460	8.460	8.480	8.300	8.500	823,100	6,969,475	8.4673	2.841	2.841	2.848	2.787	2.855	2,450,956	2.8436	-0.35%
2009-03-09	8.490	8.490	8.500	8.400	8.530	217,000	1,842,825	8.4923	2.851	2.851	2.855	2.821	2.865	646,164	2.8519	-0.12%
2009-03-06	8.500	8.460	8.500	8.460	8.550	235,500	2,002,920	8.5050	2.855	2.841	2.855	2.841	2.871	701,252	2.8562	0.00%
2009-03-05	8.500	8.360	8.500	8.390	8.600	728,000	6,197,880	8.5136	2.855	2.808	2.855	2.818	2.888	2,167,776	2.8591	-0.12%
2009-03-04	8.510	8.510	8.530	8.400	8.600	628,000	5,333,455	8.4928	2.858	2.858	2.865	2.821	2.888	1,870,004	2.8521	1.31%
2009-03-03	8.400	8.400	8.430	8.400	8.440	70,000	588,160	8.4023	2.821	2.821	2.831	2.821	2.834	208,440	2.8217	-2.33%
2009-03-02	8.600	8.500	8.650	8.540	8.800	1,053,500	9,149,925	8.6853	2.888	2.855	2.905	2.868	2.955	3,137,022	2.9168	-1.15%
2009-02-27	8.700	8.540	8.700	8.200	8.700	478,000	4,056,895	8.4872	2.922	2.868	2.922	2.754	2.922	1,423,347	2.8502	0.93%
2009-02-26	8.620	8.620	8.640	8.200	8.650	1,386,500	11,844,725	8.5429	2.895	2.895	2.902	2.754	2.905	4,128,600	2.8689	7.08%
2009-02-25	8.050	8.050	8.080	7.480	8.100	929,500	7,365,200	7.9238	2.703	2.703	2.713	2.512	2.720	2,767,785	2.6610	7.62%
2009-02-24	7.480	7.480	7.500	7.300	7.500	227,000	1,692,950	7.4579	2.512	2.512	2.519	2.452	2.519	675,941	2.5046	0.40%
2009-02-23	7.450	7.450	7.540	7.300	7.520	385,500	2,876,645	7.4621	2.502	2.502	2.532	2.452	2.525	1,147,909	2.5060	0.54%
2009-02-20	7.410	7.410	7.490	7.340	7.490	251,500	1,863,265	7.4086	2.488	2.488	2.515	2.465	2.515	748,895	2.4880	0.14%
2009-02-19	7.400	7.400	7.480	7.150	7.480	685,606	5,077,769	7.4062	2.485	2.485	2.512	2.401	2.512	2,041,539	2.4872	2.78%
2009-02-18	7.200	7.160	7.220	7.100	7.200	114,000	815,785	7.1560	2.418	2.405	2.425	2.384	2.418	339,459	2.4032	0.42%
2009-02-17	7.170	7.170	7.200	7.170	7.280	48,500	350,075	7.2180	2.408	2.408	2.418	2.408	2.445	144,419	2.4240	0.00%
2009-02-16	7.170	7.160	7.240	7.150	7.240	23,000	165,520	7.1965	2.408	2.405	2.431	2.401	2.431	68,487	2.4168	-0.97%
2009-02-13	7.240	7.160	7.250	7.110	7.240	30,000	216,325	7.2108	2.431	2.405	2.435	2.388	2.431	89,331	2.4216	0.84%
2009-02-12	7.180	7.200	7.250	7.110	7.200	440,100	3,161,615	7.1839	2.411	2.418	2.435	2.388	2.418	1,310,492	2.4125	-0.28%
2009-02-11	7.200	7.160	7.200	7.000	7.200	169,000	1,199,209	7.0959	2.418	2.405	2.418	2.351	2.418	503,234	2.3830	0.28%
2009-02-10	7.180	7.180	7.280	7.020	7.400	289,000	2,073,850	7.1760	2.411	2.411	2.445	2.358	2.485	860,559	2.4099	2.28%
2009-02-09	7.020	7.000	7.020	7.000	7.140	30,200	211,960	7.0185	2.358	2.351	2.358	2.351	2.398	89,927	2.3570	-1.13%
2009-02-06	7.100	7.020	7.150	6.900	7.100	447,000	3,124,340	6.9896	2.384	2.358	2.401	2.317	2.384	1,331,038	2.3473	2.90%
2009-02-05	6.900	6.950	6.960	6.900	7.030	641,500	4,475,700	6.9769	2.317	2.334	2.337	2.317	2.361	1,910,204	2.3430	-1.85%
2009-02-04	7.030	7.030	7.040	6.800	7.200	353,000	2,476,495	7.0156	2.361	2.361	2.364	2.284	2.418	1,051,133	2.3560	3.23%
2009-02-03	6.810	6.810	6.830	6.790	6.850	824,000	5,629,020	6.8313	2.287	2.287	2.294	2.280	2.300	2,453,636	2.2942	0.29%
2009-02-02	6.790	6.710	6.790	6.700	6.790	191,671	1,290,066	6.7306	2.280	2.253	2.280	2.250	2.280	570,741	2.2603	0.59%
2009-01-30	6.750	6.750	6.770	6.690	6.800	929,900	6,375,489	6.8561	2.267	2.267	2.274	2.247	2.284	2,768,976	2.3025	-2.17%
2009-01-29	6.900	6.900	6.980	6.900	7.090	108,500	752,540	6.9359	2.317	2.317	2.344	2.317	2.381	323,082	2.3293	1.92%
2009-01-23	6.770	6.690	6.770	6.500	6.880	298,000	1,992,680	6.6868	2.274	2.247	2.274	2.183	2.310	887,359	2.2456	4.96%
2009-01-22	6.450	6.450	6.600	6.300	6.600	130,500	849,285	6.5079	2.166	2.166	2.216	2.116	2.216	388,592	2.1855	2.71%
2009-01-21	6.280	6.280	6.390	6.280	6.300	136,000	856,560	6.2982	2.109	2.109	2.146	2.109	2.116	404,969	2.1151	-0.32%
2009-01-20	6.300	6.300	6.340	6.300	6.550	137,000	869,630	6.3477	2.116	2.116	2.129	2.116	2.200	407,947	2.1317	-3.82%
2009-01-19	6.550	6.550	6.600	6.500	6.660	34,000	223,845	6.5837	2.200	2.200	2.216	2.183	2.237	101,242	2.2110	-1.50%
2009-01-16	6.650	6.580	6.600	6.270	6.650	8,049,349	50,413,179	6.2630	2.233	2.210	2.216	2.106	2.233	23,968,659	2.1033	6.06%
2009-01-15	6.270	6.260	6.390	6.250	6.330	1,202,500	7,574,375	6.2989	2.106	2.102	2.146	2.099	2.126	3,580,701	2.1153	-5.00%
2009-01-14	6.600	6.500	6.640	6.310	6.600	84,500	544,920	6.4488	2.216	2.183	2.230	2.119	2.216	251,617	2.1657	4.76%
2009-01-13	6.300	6.300	7.000	6.300	6.300	20,500	129,150	6.3000	2.116	2.116	2.351	2.116	2.116	61,043	2.1157	0.00%
2009-01-12	6.300	6.300	6.400	6.200	6.400	55,500	350,665	6.3183	2.116	2.116	2.149	2.082	2.149	165,263	2.1219	-4.26%
2009-01-09	6.580	6.400	6.600	6.450	6.650	278,500	1,825,565	6.5550	2.210	2.149	2.216	2.166	2.233	829,293	2.2014	1.23%
2009-01-08	6.500	6.500	6.580	6.300	6.680	32,000	207,450	6.4828	2.183	2.183	2.210	2.116	2.243	95,287	2.1771	-3.13%
2009-01-07	6.710	6.710	6.820	6.600	6.920	172,500	1,174,960	6.8114	2.253	2.253	2.290	2.216	2.324	513,656	2.2874	-3.31%
2009-01-06	6.940	6.820	6.940	6.650	7.000	5,221,500	33,541,555	6.4237	2.331	2.290	2.331	2.233	2.351	15,548,134	2.1573	4.68%
2009-01-05	6.630	6.530	6.630	6.400	6.800	751,000	4,814,070	6.4102	2.227	2.193	2.227	2.149	2.284	2,236,263	2.1527	4.41%
2009-01-02	6.350	6.300	6.350	6.300	6.350	232,256	1,463,463	6.3011	2.133	2.116	2.133	2.116	2.133	691,592	2.1161	0.79%
2008-12-31	6.300	6.300	6.320	6.300	6.400	129,000	816,470	6.3292	2.116	2.116	2.122	2.116	2.149	384,125	2.1255	0.16%
2008-12-30	6.290	6.290	6.340	6.200	6.350	183,500	1,156,040	6.2999	2.112	2.112	2.129	2.082	2.133	546,411	2.1157	-0.16%
2008-12-29	6.300	6.300	6.400	6.300	6.310	130,500	822,220	6.3005	2.116	2.116	2.149	2.116	2.119	388,592	2.1159	0.00%
2008-12-24	6.300	6.300	6.390	6.250	6.390	125,500	791,550	6.3072	2.116	2.116	2.146	2.099	2.146	373,703	2.1181	0.64%
2008-12-23	6.260	6.260	6.300	6.200	6.300	532,500	3,335,525	6.2639	2.102	2.102	2.116	2.082	2.116	1,585,633	2.1036	-0.63%
2008-12-22	6.300	6.300	6.360	6.220	6.360	651,500	4,109,505	6.3078	2.116	2.116	2.136	2.089	2.136	1,939,981	2.1183	0.00%
2008-12-19	6.300	6.300	6.310	6.290	6.400	971,500	6,146,430	6.3267	2.116	2.116	2.119	2.112	2.149	2,892,849	2.1247	-1.10%
2008-12-18	6.370	6.370	6.450	6.310	6.470	97,500	624,560	6.4057	2.139	2.139	2.166	2.119	2.173	290,327	2.1512	-1.09%
2008-12-17	6.440	6.390	6.480	6.320	6.490	72,500	465,815	6.4250	2.163	2.146	2.176	2.122	2.180	215,884	2.1577	2.22%
2008-12-16	6.300	6.300	6.310	6.250	6.480	155,500	983,935	6.3276	2.116	2.116	2.119	2.099	2.176	463,035	2.1250	-0.16%
2008-12-15	6.310	6.310	6.500	6.300	6.350	488,000	3,077,565	6.3065	2.119	2.119	2.183	2.116	2.133	1,453,124	2.1179	0.16%
2008-12-12	6.300	6.300	6.310	6.240	6.500	386,000	2,421,645	6.2737	2.116	2.116	2.119	2.096	2.183	1,149,398	2.1069	-3.08%
2008-12-11	6.500	6.410	6.500	6.240	6.500	1,547,000	9,875,750	6.3838	2.183	2.153	2.183	2.096	2.183	4,606,524	2.1439	2.69%
2008-12-10	6.330	6.300	6.340	6.200	6.360	364,500	2,296,350	6.3000	2.126	2.116	2.129	2.082	2.136	1,085,377	2.1157	1.61%
2008-12-09	6.230	6.220	6.250	6.200	6.260	171,000	1,062,575	6.2139	2.092	2.089	2.099	2.082	2.102	509,189	2.0868	0.81%
2008-12-08	6.180	6.180	6.200	6.160	6.470	400,880	2,486,098	6.2016	2.075	2.075	2.082	2.069	2.173	1,193,706	2.0827	0.16%
2008-12-05	6.170	6.170	6.250	6.050	6.330	1,417,500	8,783,160	6.1962	2.072	2.072	2.099	2.032	2.126	4,220,910	2.0809	1.65%
2008-12-04	6.070	6.000	6.070	5.980	6.200	988,500	6,014,480	6.0845	2.038	2.015	2.038	2.008	2.082	2,943,470	2.0433	0.66%
2008-12-03	6.030	6.010	6.030	5.950	6.130	1,391,000	8,359,955	6.0100	2.025	2.018	2.025	1.998	2.059	4,142,000	2.0183	-0.33%
2008-12-02	6.050	5.980	6.050	5.800	6.390	915,000	5,526,695	6.0401	2.032	2.008	2.032	1.948	2.146	2,724,608	2.0284	-5.32%
2008-12-01	6.390	6.390	6.590	6.300	6.730	219,173	1,467,434	6.6953	2.146	2.146	2.213	2.116	2.260	652,635	2.2485	4.41%
2008-11-28	6.120	6.100	6.120	6.120	6.440	889,000	5,619,140	6.3207	2.055	2.049	2.055	2.055	2.163	2,647,188	2.1227	-3.62%
2008-11-27	6.350	6.350	6.360	6.350	6.420	85,500	545,980	6.3857	2.133	2.133	2.136	2.133	2.156	254,595	2.1445	0.00%
2008-11-26	6.350	6.200	6.330	6.200	6.680	1,281,500	8,234,530	6.4257	2.133	2.082	2.126	2.082	2.243	3,815,941	2.1579	-0.47%
2008-11-25	6.380	6.400	6.410	6.380	6.700	127,500	820,260	6.4334	2.143	2.149	2.153	2.143	2.250	379,659	2.1605	-1.39%
2008-11-24	6.470	6.360	6.470	6.380	6.500	723,500	4,659,025	6.4396	2.173	2.136	2.173	2.143	2.183	2,154,376	2.1626	-1.97%
2008-11-21	6.600	6.600	6.650	6.380	6.620	1,118,500	7,254,650	6.4861	2.216	2.216	2.233	2.143	2.223	3,330,573	2.1782	0.30%
2008-11-20	6.580	6.500	6.580	6.580	7.000	34,500	235,980	6.8400	2.210	2.183	2.210	2.210	2.351	102,731	2.2971	-3.24%
2008-11-19	6.800	6.800	6.970	6.800	7.020	39,000	267,760	6.8656	2.284	2.284	2.341	2.284	2.358	116,131	2.3057	-2.86%
2008-11-18	7.000	7.000	9.640	6.800	7.000	40,500	278,230	6.8699	2.351	2.351	3.237	2.284	2.351	120,597	2.3071	2.19%
2008-11-17	6.850	6.850	7.000	6.850	7.000	25,500	177,175	6.9480	2.300	2.300	2.351	2.300	2.351	75,932	2.3333	-2.14%
2008-11-14	7.000	7.000	7.200	7.000	7.000	40,000	280,000	7.0000	2.351	2.351	2.418	2.351	2.351	119,109	2.3508	4.48%
2008-11-13	6.700	6.600	6.800	6.700	6.800	26,500	178,760	6.7457	2.250	2.216	2.284	2.250	2.284	78,909	2.2654	-0.74%
2008-11-12	6.750	6.750	7.000	6.750	7.200	374,000	2,583,305	6.9072	2.267	2.267	2.351	2.267	2.418	1,113,665	2.3196	-2.03%
2008-11-11	6.890	6.780	6.900	6.750	7.000	733,000	5,066,880	6.9125	2.314	2.277	2.317	2.267	2.351	2,182,664	2.3214	-0.14%
2008-11-10	6.900	6.800	6.920	6.800	6.950	391,500	2,701,850	6.9013	2.317	2.284	2.324	2.284	2.334	1,165,775	2.3176	1.47%
2008-11-07	6.800	6.700	6.850	6.690	6.830	419,500	2,838,990	6.7676	2.284	2.250	2.300	2.247	2.294	1,249,151	2.2727	0.00%
2008-11-06	6.800	6.800	6.830	6.800	6.900	909,000	6,203,395	6.8244	2.284	2.284	2.294	2.284	2.317	2,706,742	2.2918	-1.45%
2008-11-05	6.900	6.890	6.900	6.840	7.000	561,500	3,877,345	6.9053	2.317	2.314	2.317	2.297	2.351	1,671,986	2.3190	0.88%
2008-11-04	6.840	6.840	6.850	6.680	6.900	1,628,500	11,010,640	6.7612	2.297	2.297	2.300	2.243	2.317	4,849,207	2.2706	2.09%
2008-11-03	6.700	6.670	6.700	6.530	6.720	219,000	1,458,245	6.6587	2.250	2.240	2.250	2.193	2.257	652,119	2.2362	3.08%
2008-10-31	6.500	6.470	6.500	6.410	6.910	799,000	5,192,380	6.4986	2.183	2.173	2.183	2.153	2.321	2,379,194	2.1824	0.00%
2008-10-30	6.500	6.450	6.500	6.460	6.580	1,232,500	8,011,600	6.5003	2.183	2.166	2.183	2.169	2.210	3,670,033	2.1830	0.15%
2008-10-29	6.490	6.490	6.500	6.200	6.980	481,000	3,161,160	6.5721	2.180	2.180	2.183	2.082	2.344	1,432,280	2.2071	-0.15%
2008-10-28	6.500	6.500	6.570	5.800	6.800	348,500	2,240,665	6.4295	2.183	2.183	2.206	1.948	2.284	1,037,733	2.1592	12.07%
2008-10-27	5.800	5.800	5.900	5.800	6.200	161,000	959,765	5.9613	1.948	1.948	1.981	1.948	2.082	479,412	2.0020	-3.33%
2008-10-24	6.000	5.930	6.000	5.900	6.590	1,284,000	7,952,725	6.1937	2.015	1.991	2.015	1.981	2.213	3,823,385	2.0800	-5.51%
2008-10-23	6.350	6.350	6.400	6.250	6.700	973,500	6,241,725	6.4116	2.133	2.133	2.149	2.099	2.250	2,898,805	2.1532	-3.79%
2008-10-22	6.600	6.400	6.600	6.500	7.000	732,000	4,884,740	6.6731	2.216	2.149	2.216	2.183	2.351	2,179,687	2.2410	-8.33%
2008-10-21	7.200	7.200	7.250	6.980	7.260	555,000	3,938,605	7.0966	2.418	2.418	2.435	2.344	2.438	1,652,631	2.3832	0.00%
2008-10-20	7.200	7.180	7.240	7.100	7.200	121,500	866,860	7.1347	2.418	2.411	2.431	2.384	2.418	361,792	2.3960	2.27%
2008-10-17	7.040	7.040	7.700	6.920	7.800	3,006,500	21,033,025	6.9959	2.364	2.364	2.586	2.324	2.619	8,952,497	2.3494	1.15%
2008-10-16	6.960	6.960	7.500	6.710	7.200	1,143,500	7,889,715	6.8996	2.337	2.337	2.519	2.253	2.418	3,405,016	2.3171	-5.56%
2008-10-15	7.370	7.280	7.370	7.270	7.600	1,747,000	12,876,055	7.3704	2.475	2.445	2.475	2.441	2.552	5,202,066	2.4752	-1.73%
2008-10-14	7.500	7.000	7.500	7.290	7.580	3,884,500	28,694,260	7.3869	2.519	2.351	2.519	2.448	2.546	11,566,930	2.4807	-1.32%
2008-10-13	7.600	7.000	7.600	6.930	7.600	947,000	6,622,805	6.9935	2.552	2.351	2.552	2.327	2.552	2,819,895	2.3486	8.57%
2008-10-10	7.000	6.700	7.000	6.200	7.000	3,103,500	20,568,965	6.6277	2.351	2.250	2.351	2.082	2.351	9,241,335	2.2258	2.04%
2008-10-09	6.860	6.860	6.900	6.710	6.980	1,936,000	13,338,484	6.8897	2.304	2.304	2.317	2.253	2.344	5,764,854	2.3138	0.73%
2008-10-08	6.810	6.810	6.820	6.600	7.600	4,069,000	28,213,510	6.9338	2.287	2.287	2.290	2.216	2.552	12,116,318	2.3286	-9.20%
2008-10-06	7.500	7.450	7.500	7.420	7.890	517,500	3,890,520	7.5179	2.519	2.502	2.519	2.492	2.650	1,540,967	2.5247	-4.46%
2008-10-03	7.850	7.300	7.850	7.500	8.350	839,000	6,563,880	7.8235	2.636	2.452	2.636	2.519	2.804	2,498,302	2.6273	-3.21%
2008-10-02	8.110	8.100	8.190	8.080	8.600	1,225,200	10,105,380	8.2479	2.724	2.720	2.750	2.713	2.888	3,648,295	2.7699	-2.29%
2008-09-30	8.300	8.500	8.610	8.300	8.610	595,500	5,090,965	8.5491	2.787	2.855	2.891	2.787	2.891	1,773,229	2.8710	-3.49%
2008-09-29	8.600	8.480	8.600	8.490	8.630	507,500	4,353,145	8.5776	2.888	2.848	2.888	2.851	2.898	1,511,190	2.8806	0.00%
2008-09-26	8.600	8.530	8.700	8.510	8.600	165,500	1,414,595	8.5474	2.888	2.865	2.922	2.858	2.888	492,812	2.8705	0.82%
2008-09-25	8.530	8.500	8.550	8.500	8.650	230,500	1,978,435	8.5832	2.865	2.855	2.871	2.855	2.905	686,363	2.8825	-0.58%
2008-09-24	8.580	8.580	8.670	8.480	8.690	2,123,000	18,260,930	8.6015	2.881	2.881	2.912	2.848	2.918	6,321,687	2.8886	1.06%
2008-09-23	8.490	8.480	8.490	8.300	9.020	2,147,500	18,554,255	8.6399	2.851	2.848	2.851	2.787	3.029	6,394,641	2.9015	-2.97%
2008-09-22	8.750	8.700	8.750	8.600	9.000	1,917,000	16,725,910	8.7250	2.938	2.922	2.938	2.888	3.022	5,708,278	2.9301	0.57%
2008-09-19	8.700	8.700	8.750	8.500	9.300	3,643,000	32,016,197	8.7884	2.922	2.922	2.938	2.855	3.123	10,847,812	2.9514	-3.33%
2008-09-18	9.000	8.600	9.000	8.800	9.240	1,891,000	16,932,895	8.9545	3.022	2.888	3.022	2.955	3.103	5,630,857	3.0072	-2.17%
2008-09-17	9.200	9.200	9.320	8.980	10.36	1,382,500	12,900,390	9.3312	3.090	3.090	3.130	3.016	3.479	4,116,690	3.1337	-5.64%
2008-09-16	9.750	9.710	9.800	9.510	9.900	208,500	2,028,975	9.7313	3.274	3.261	3.291	3.194	3.325	620,853	3.2680	-2.50%
2008-09-12	10.00	10.00	10.04	9.800	10.20	859,000	8,563,910	9.9696	3.358	3.358	3.372	3.291	3.425	2,557,856	3.3481	0.00%
2008-09-11	10.00	9.980	10.16	9.960	10.70	1,342,000	13,664,170	10.182	3.358	3.352	3.412	3.345	3.593	3,996,092	3.4194	-4.76%
2008-09-10	10.50	10.50	10.54	10.50	11.00	301,500	3,217,380	10.671	3.526	3.526	3.540	3.526	3.694	897,781	3.5837	-5.41%
2008-09-09	11.10	11.00	11.10	11.10	11.46	612,500	6,862,950	11.205	3.728	3.694	3.728	3.728	3.849	1,823,850	3.7629	-2.63%
2008-09-08	11.40	11.40	11.44	11.32	11.76	954,000	10,934,170	11.461	3.828	3.828	3.842	3.802	3.949	2,840,739	3.8491	-0.35%
2008-09-05	11.44	11.38	11.44	11.34	11.44	319,000	3,638,200	11.405	3.842	3.822	3.842	3.808	3.842	949,891	3.8301	-0.52%
2008-09-04	11.50	11.34	11.50	11.24	12.00	270,854	3,118,541	11.514	3.862	3.808	3.862	3.775	4.030	806,526	3.8666	-4.96%
2008-09-03	12.10	12.02	12.14	12.10	12.10	25,000	302,500	12.100	4.064	4.037	4.077	4.064	4.064	74,443	4.0635	-0.82%
2008-09-02	12.20	12.08	12.26	12.16	12.28	338,000	4,135,380	12.235	4.097	4.057	4.117	4.084	4.124	1,006,467	4.1088	-0.65%
2008-09-01	12.28	12.10	12.28	12.00	12.46	197,000	2,424,730	12.308	4.124	4.064	4.124	4.030	4.184	586,610	4.1335	1.15%
2008-08-29	12.44	12.40	12.44	12.36	12.76	1,300,500	16,371,540	12.589	4.077	4.064	4.077	4.051	4.182	3,968,214	4.1257	0.32%
2008-08-28	12.40	12.40	12.60	-	-	0	0	-	4.064	4.064	4.129	-	-	0	-	0.00%
2008-08-27	12.40	12.40	12.48	12.38	12.60	354,500	4,427,680	12.490	4.064	4.064	4.090	4.057	4.129	1,081,685	4.0933	-1.12%
2008-08-26	12.54	12.52	12.54	12.50	12.74	846,000	10,653,370	12.593	4.110	4.103	4.110	4.097	4.175	2,581,398	4.1270	-1.72%
2008-08-25	12.76	12.70	12.82	12.74	12.90	223,000	2,861,560	12.832	4.182	4.162	4.201	4.175	4.228	680,440	4.2055	-1.09%
2008-08-21	12.90	12.80	12.90	12.90	13.10	249,500	3,242,810	12.997	4.228	4.195	4.228	4.228	4.293	761,299	4.2596	-2.57%
2008-08-20	13.24	13.00	13.30	13.24	13.50	314,000	4,196,010	13.363	4.339	4.260	4.359	4.339	4.424	958,108	4.3795	-1.19%
2008-08-19	13.40	13.40	13.42	13.38	13.50	213,500	2,861,480	13.403	4.392	4.392	4.398	4.385	4.424	651,452	4.3925	-0.59%
2008-08-18	13.48	13.40	13.48	13.40	13.74	152,500	2,056,230	13.483	4.418	4.392	4.418	4.392	4.503	465,323	4.4189	-0.15%
2008-08-15	13.50	13.50	13.66	13.50	13.52	472,000	6,372,250	13.501	4.424	4.424	4.477	4.424	4.431	1,440,213	4.4245	-0.15%
2008-08-14	13.52	13.50	13.52	13.52	13.74	681,500	9,252,180	13.576	4.431	4.424	4.431	4.431	4.503	2,079,460	4.4493	-1.02%
2008-08-13	13.66	13.66	13.70	13.64	13.72	1,319,000	17,908,930	13.578	4.477	4.477	4.490	4.470	4.496	4,024,663	4.4498	-0.29%
2008-08-12	13.70	13.68	13.70	13.60	13.74	347,000	4,757,920	13.712	4.490	4.483	4.490	4.457	4.503	1,058,801	4.4937	0.44%
2008-08-11	13.64	13.60	13.68	13.60	13.80	322,500	4,429,840	13.736	4.470	4.457	4.483	4.457	4.523	984,044	4.5017	-0.44%
2008-08-08	13.70	13.70	13.78	13.60	13.70	78,500	1,072,420	13.661	4.490	4.490	4.516	4.457	4.490	239,527	4.4772	-0.72%
2008-08-07	13.80	13.68	13.80	13.64	13.80	513,000	7,045,570	13.734	4.523	4.483	4.523	4.470	4.523	1,565,316	4.5011	0.73%
2008-08-05	13.70	13.66	13.70	13.60	13.88	153,500	2,102,590	13.698	4.490	4.477	4.490	4.457	4.549	468,374	4.4891	-1.30%
2008-08-04	13.88	13.84	13.88	13.54	13.90	18,000	246,840	13.713	4.549	4.536	4.549	4.437	4.555	54,923	4.4943	-0.43%
2008-08-01	13.94	13.90	13.94	13.60	14.00	315,000	4,355,690	13.828	4.569	4.555	4.569	4.457	4.588	961,159	4.5317	1.31%
2008-07-31	13.76	13.72	13.76	13.66	13.76	148,000	2,032,040	13.730	4.510	4.496	4.510	4.477	4.510	451,592	4.4997	0.73%
2008-07-30	13.66	13.42	13.66	13.38	13.90	1,391,500	18,923,180	13.599	4.477	4.398	4.477	4.385	4.555	4,245,882	4.4568	-0.15%
2008-07-29	13.68	13.64	13.68	13.62	13.76	507,500	6,940,090	13.675	4.483	4.470	4.483	4.464	4.510	1,548,534	4.4817	0.00%
2008-07-28	13.68	13.68	13.72	13.66	13.76	153,500	2,101,660	13.692	4.483	4.483	4.496	4.477	4.510	468,374	4.4871	0.15%
2008-07-25	13.66	13.58	13.64	13.64	13.70	61,500	839,418	13.649	4.477	4.451	4.470	4.470	4.490	187,655	4.4732	0.00%
2008-07-24	13.66	13.66	13.70	13.34	13.72	999,000	13,657,980	13.672	4.477	4.477	4.490	4.372	4.496	3,048,247	4.4806	0.44%
2008-07-23	13.60	13.56	13.60	13.54	13.60	151,000	2,047,504	13.560	4.457	4.444	4.457	4.437	4.457	460,746	4.4439	0.29%
2008-07-22	13.56	13.50	13.56	13.32	13.58	134,500	1,810,890	13.464	4.444	4.424	4.444	4.365	4.451	410,400	4.4125	-0.15%
2008-07-21	13.58	13.30	13.40	13.30	13.70	52,000	697,610	13.416	4.451	4.359	4.392	4.359	4.490	158,668	4.3967	-0.29%
2008-07-18	13.62	13.32	13.62	13.10	13.62	56,000	743,650	13.279	4.464	4.365	4.464	4.293	4.464	170,873	4.3521	-0.58%
2008-07-17	13.70	13.50	13.74	13.60	13.78	1,221,500	16,737,450	13.702	4.490	4.424	4.503	4.457	4.516	3,727,161	4.4907	-0.58%
2008-07-16	13.78	13.50	13.78	13.76	13.88	2,042,500	28,165,250	13.790	4.516	4.424	4.516	4.510	4.549	6,232,277	4.5193	-0.14%
2008-07-15	13.80	13.72	13.80	13.78	14.00	1,574,000	21,722,820	13.801	4.523	4.496	4.523	4.516	4.588	4,802,744	4.5230	-0.43%
2008-07-14	13.86	13.86	13.90	13.50	13.94	203,500	2,821,300	13.864	4.542	4.542	4.555	4.424	4.569	620,939	4.5436	-0.43%
2008-07-11	13.92	13.88	13.92	13.86	13.92	301,500	4,188,830	13.893	4.562	4.549	4.562	4.542	4.562	919,966	4.5532	0.14%
2008-07-10	13.90	13.80	13.88	13.88	13.92	550,500	7,643,760	13.885	4.555	4.523	4.549	4.549	4.562	1,679,740	4.5506	0.14%
2008-07-09	13.88	13.72	13.90	13.78	14.00	1,160,500	16,158,315	13.924	4.549	4.496	4.555	4.516	4.588	3,541,032	4.5632	-0.29%
2008-07-08	13.92	13.86	13.92	13.68	14.00	296,000	4,122,030	13.926	4.562	4.542	4.562	4.483	4.588	903,184	4.5639	1.46%
2008-07-07	13.72	13.64	13.70	13.64	13.74	55,000	754,190	13.713	4.496	4.470	4.490	4.470	4.503	167,821	4.4940	1.03%
2008-07-04	13.58	13.58	13.60	13.54	13.64	232,500	3,157,760	13.582	4.451	4.451	4.457	4.437	4.470	709,427	4.4511	-0.15%
2008-07-03	13.60	13.60	13.70	13.46	13.72	2,809,000	38,754,840	13.797	4.457	4.457	4.490	4.411	4.496	8,571,097	4.5216	-2.72%
2008-07-02	13.98	13.98	14.00	13.98	14.10	3,439,000	48,142,610	13.999	4.582	4.582	4.588	4.582	4.621	10,493,415	4.5879	0.00%
2008-06-30	13.98	13.98	14.00	13.90	14.08	989,500	13,849,670	13.997	4.582	4.582	4.588	4.555	4.614	3,019,260	4.5871	0.58%
2008-06-27	13.90	13.80	13.90	13.90	14.08	993,500	13,857,190	13.948	4.555	4.523	4.555	4.555	4.614	3,031,465	4.5711	-1.28%
2008-06-26	14.08	14.08	14.10	14.02	14.20	304,000	4,289,020	14.109	4.614	4.614	4.621	4.595	4.654	927,595	4.6238	-0.71%
2008-06-25	14.18	14.08	14.18	14.00	14.20	64,500	908,450	14.084	4.647	4.614	4.647	4.588	4.654	196,809	4.6159	0.57%
2008-06-24	14.10	14.00	14.10	14.10	14.22	25,500	360,880	14.152	4.621	4.588	4.621	4.621	4.660	77,808	4.6381	-1.40%
2008-06-23	14.30	14.18	14.34	14.14	14.30	126,500	1,796,070	14.198	4.687	4.647	4.700	4.634	4.687	385,989	4.6532	-0.69%
2008-06-20	14.40	14.30	14.40	14.30	14.50	35,000	503,020	14.372	4.719	4.687	4.719	4.687	4.752	106,795	4.7101	0.70%
2008-06-19	14.30	14.00	14.30	13.74	14.32	4,936,000	69,533,610	14.087	4.687	4.588	4.687	4.503	4.693	15,061,209	4.6167	-0.56%
2008-06-18	14.38	14.30	14.38	14.20	14.48	2,217,000	31,466,100	14.193	4.713	4.687	4.713	4.654	4.746	6,764,729	4.6515	1.13%
2008-06-17	14.22	14.10	14.24	-	-	3,000	42,660	14.220	4.660	4.621	4.667	-	-	9,154	4.6603	0.00%
2008-06-16	14.22	14.20	14.30	14.10	14.30	626,500	8,904,610	14.213	4.660	4.654	4.687	4.621	4.687	1,911,638	4.6581	0.28%
2008-06-13	14.18	14.12	14.18	14.08	14.18	805,430	11,359,579	14.104	4.647	4.628	4.647	4.614	4.647	2,457,607	4.6222	-0.14%
2008-06-12	14.20	14.14	14.28	14.00	14.20	574,500	8,146,110	14.179	4.654	4.634	4.680	4.588	4.654	1,752,971	4.6470	-1.39%
2008-06-11	14.40	14.22	14.40	14.10	14.40	1,896,000	26,923,500	14.200	4.719	4.660	4.719	4.621	4.719	5,785,262	4.6538	2.86%
2008-06-10	14.00	14.00	14.02	13.74	14.02	220,500	3,071,340	13.929	4.588	4.588	4.595	4.503	4.595	672,811	4.5649	-1.96%
2008-06-06	14.28	14.24	14.28	14.18	14.28	1,391,000	19,794,490	14.230	4.680	4.667	4.680	4.647	4.680	4,244,356	4.6637	0.85%
2008-06-05	14.16	14.16	14.22	13.82	14.24	822,500	11,687,376	14.210	4.641	4.641	4.660	4.529	4.667	2,509,693	4.6569	-0.42%
2008-06-04	14.22	14.22	14.28	14.10	14.26	494,500	7,024,660	14.206	4.660	4.660	4.680	4.621	4.673	1,508,867	4.6556	-0.14%
2008-06-03	14.24	14.20	14.28	14.00	14.24	815,500	11,522,440	14.129	4.667	4.654	4.680	4.588	4.667	2,488,334	4.6306	0.99%
2008-06-02	14.10	14.06	14.10	13.40	14.50	1,093,500	15,435,710	14.116	4.621	4.608	4.621	4.392	4.752	3,336,595	4.6262	3.37%
2008-05-30	13.64	13.50	13.64	13.32	13.68	490,500	6,620,050	13.497	4.470	4.424	4.470	4.365	4.483	1,496,662	4.4232	-0.44%
2008-05-29	13.70	13.52	13.70	12.60	13.80	868,000	11,454,530	13.196	4.490	4.431	4.490	4.129	4.523	2,648,527	4.3249	10.48%
2008-05-28	12.40	12.40	12.50	12.40	12.60	665,500	8,265,500	12.420	4.064	4.064	4.097	4.064	4.129	2,030,639	4.0704	-0.16%
2008-05-27	12.42	12.42	12.64	12.12	12.66	803,000	10,068,410	12.538	4.070	4.070	4.142	3.972	4.149	2,450,193	4.1092	-0.64%
2008-05-26	12.50	12.40	12.50	11.80	12.60	240,431	2,928,696	12.181	4.097	4.064	4.097	3.867	4.129	733,627	3.9921	3.65%
2008-05-23	12.06	12.04	12.16	12.00	12.50	489,500	6,056,300	12.372	3.952	3.946	3.985	3.933	4.097	1,493,611	4.0548	-1.79%
2008-05-22	12.28	12.26	12.28	12.24	12.50	248,000	3,051,280	12.304	4.025	4.018	4.025	4.011	4.097	756,722	4.0322	-2.07%
2008-05-21	12.54	12.48	12.56	12.30	12.56	4,946,000	61,827,840	12.501	4.110	4.090	4.116	4.031	4.116	15,091,722	4.0968	1.13%
2008-05-20	12.40	12.32	12.40	12.30	12.64	493,000	6,171,970	12.519	4.064	4.038	4.064	4.031	4.142	1,504,290	4.1029	-1.90%
2008-05-19	12.64	12.62	12.64	12.50	12.78	2,043,631	25,939,096	12.693	4.142	4.136	4.142	4.097	4.188	6,235,728	4.1598	-0.47%
2008-05-16	12.70	12.66	12.72	12.54	12.90	565,500	7,231,320	12.787	4.162	4.149	4.169	4.110	4.228	1,725,509	4.1908	-1.40%
2008-05-15	12.88	12.84	12.86	12.60	13.00	1,501,000	19,335,130	12.881	4.221	4.208	4.215	4.129	4.260	4,579,999	4.2216	3.87%
2008-05-14	12.40	12.26	12.40	12.24	12.50	420,500	5,219,940	12.414	4.064	4.018	4.064	4.011	4.097	1,283,071	4.0683	0.00%
2008-05-13	12.40	12.36	12.40	11.96	12.48	485,860	5,976,140	12.300	4.064	4.051	4.064	3.920	4.090	1,482,504	4.0311	4.38%
2008-05-09	11.88	11.80	11.88	11.54	11.96	373,500	4,418,970	11.831	3.893	3.867	3.893	3.782	3.920	1,139,660	3.8774	4.76%
2008-05-08	11.34	11.34	11.48	11.14	11.50	401,000	4,551,950	11.351	3.716	3.716	3.762	3.651	3.769	1,223,571	3.7202	0.53%
2008-05-07	11.28	11.14	11.28	11.08	11.50	497,500	5,575,260	11.207	3.697	3.651	3.697	3.631	3.769	1,518,021	3.6727	1.44%
2008-05-06	11.12	11.12	11.28	11.04	11.80	454,000	5,094,990	11.222	3.644	3.644	3.697	3.618	3.867	1,385,289	3.6779	-3.47%
2008-05-05	11.52	11.38	11.50	11.36	11.70	216,500	2,493,780	11.519	3.775	3.730	3.769	3.723	3.834	660,606	3.7750	-0.35%
2008-05-02	11.56	11.50	11.56	11.26	11.78	3,107,500	35,270,520	11.350	3.789	3.769	3.789	3.690	3.861	9,481,910	3.7198	0.00%
2008-04-30	11.56	11.40	11.56	11.30	12.24	581,500	6,749,300	11.607	3.789	3.736	3.789	3.703	4.011	1,774,330	3.8039	-3.34%
2008-04-29	12.56	12.50	12.56	12.08	12.68	383,000	4,810,470	12.560	3.920	3.901	3.920	3.770	3.957	1,227,275	3.9196	3.46%
2008-04-28	12.14	12.14	12.22	12.10	12.42	667,500	8,167,840	12.236	3.789	3.789	3.814	3.776	3.876	2,138,919	3.8187	-2.10%
2008-04-25	12.40	12.34	12.40	12.10	12.58	357,500	4,419,020	12.361	3.870	3.851	3.870	3.776	3.926	1,145,564	3.8575	2.48%
2008-04-24	12.10	12.08	12.18	12.00	12.20	244,500	2,964,620	12.125	3.776	3.770	3.801	3.745	3.807	783,469	3.7840	1.17%
2008-04-23	11.96	12.00	12.18	11.90	12.30	978,500	11,740,810	11.999	3.732	3.745	3.801	3.714	3.839	3,135,480	3.7445	-1.16%
2008-04-22	12.10	12.10	12.16	11.90	12.40	1,031,500	12,543,660	12.161	3.776	3.776	3.795	3.714	3.870	3,305,311	3.7950	-3.20%
2008-04-21	12.50	12.46	12.50	12.16	12.56	411,500	5,110,140	12.418	3.901	3.888	3.901	3.795	3.920	1,318,600	3.8754	0.00%
2008-04-18	12.50	12.32	12.50	10.94	12.72	718,500	9,007,950	12.537	3.901	3.845	3.901	3.414	3.970	2,302,342	3.9125	-2.04%
2008-04-17	12.76	12.76	12.82	12.54	13.00	179,500	2,289,330	12.754	3.982	3.982	4.001	3.913	4.057	575,185	3.9802	-0.31%
2008-04-16	12.80	12.80	12.84	12.76	12.86	794,500	10,179,510	12.812	3.995	3.995	4.007	3.982	4.013	2,545,875	3.9984	0.31%
2008-04-15	12.76	12.74	12.76	12.70	13.14	180,000	2,300,300	12.779	3.982	3.976	3.982	3.963	4.101	576,787	3.9881	0.31%
2008-04-14	12.72	12.72	12.80	11.90	13.10	480,500	6,111,860	12.720	3.970	3.970	3.995	3.714	4.088	1,539,701	3.9695	-3.64%
2008-04-11	13.20	13.04	13.30	13.18	13.20	6,000	79,190	13.198	4.119	4.069	4.151	4.113	4.119	19,226	4.1188	1.54%
2008-04-10	13.00	13.00	13.20	12.82	13.20	2,322,500	30,189,890	12.999	4.057	4.057	4.119	4.001	4.119	7,442,158	4.0566	-1.52%
2008-04-09	13.20	13.10	13.20	12.92	13.20	245,714	3,195,729	13.006	4.119	4.088	4.119	4.032	4.119	787,359	4.0588	0.15%
2008-04-08	13.18	13.02	13.18	13.00	13.40	661,500	8,785,550	13.281	4.113	4.063	4.113	4.057	4.182	2,119,693	4.1447	-3.80%
2008-04-07	13.70	13.56	13.70	13.22	13.78	152,000	2,057,350	13.535	4.275	4.232	4.275	4.126	4.300	487,065	4.2240	3.01%
2008-04-03	13.30	13.22	13.30	13.08	13.46	546,000	7,189,150	13.167	4.151	4.126	4.151	4.082	4.201	1,749,588	4.1091	1.68%
2008-04-02	13.08	13.00	13.10	12.84	13.98	280,500	3,767,271	13.431	4.082	4.057	4.088	4.007	4.363	898,827	4.1913	-6.44%
2008-04-01	13.98	13.76	13.78	13.32	17.98	10,269,500	140,135,380	13.646	4.363	4.294	4.300	4.157	5.611	32,907,314	4.2585	3.71%
2008-03-31	13.48	13.14	13.48	13.08	14.20	330,000	4,376,280	13.261	4.207	4.101	4.207	4.082	4.431	1,057,443	4.1385	-2.32%
2008-03-28	13.80	13.72	13.80	13.24	13.88	352,000	4,795,810	13.624	4.307	4.282	4.307	4.132	4.332	1,127,939	4.2518	0.58%
2008-03-27	13.72	13.30	13.70	13.30	13.80	384,500	5,251,959	13.659	4.282	4.151	4.275	4.151	4.307	1,232,082	4.2627	0.29%
2008-03-26	13.68	13.38	13.68	13.50	13.96	31,500	435,170	13.815	4.269	4.176	4.269	4.213	4.357	100,938	4.3113	-1.87%
2008-03-25	13.94	13.94	13.96	12.98	13.94	106,000	1,401,280	13.220	4.350	4.350	4.357	4.051	4.350	339,664	4.1255	7.40%
2008-03-20	12.98	12.86	12.98	12.80	13.00	71,500	921,190	12.884	4.051	4.013	4.051	3.995	4.057	229,113	4.0207	-1.82%
2008-03-19	13.22	13.22	13.30	13.00	13.28	78,500	1,035,480	13.191	4.126	4.126	4.151	4.057	4.144	251,543	4.1165	0.30%
2008-03-18	13.18	13.00	13.18	12.84	13.40	52,500	683,000	13.010	4.113	4.057	4.113	4.007	4.182	168,230	4.0599	-3.80%
2008-03-17	13.70	13.36	13.80	13.00	13.80	66,500	882,260	13.267	4.275	4.169	4.307	4.057	4.307	213,091	4.1403	2.24%
2008-03-14	13.40	13.32	13.48	13.40	13.82	13,000	178,530	13.733	4.182	4.157	4.207	4.182	4.313	41,657	4.2857	-2.19%
2008-03-13	13.70	13.40	13.70	13.20	13.90	123,500	1,696,340	13.736	4.275	4.182	4.275	4.119	4.338	395,740	4.2865	0.74%
2008-03-12	13.60	13.60	13.64	13.60	13.70	16,500	225,310	13.655	4.244	4.244	4.257	4.244	4.275	52,872	4.2614	0.00%
2008-03-11	13.60	13.26	13.60	13.20	13.60	10,000	133,260	13.326	4.244	4.138	4.244	4.119	4.244	32,044	4.1587	3.19%
2008-03-10	13.18	13.18	13.30	12.92	13.20	22,500	295,480	13.132	4.113	4.113	4.151	4.032	4.119	72,098	4.0983	-4.49%
2008-03-07	13.80	13.80	13.90	12.90	14.04	237,000	3,265,360	13.778	4.307	4.307	4.338	4.026	4.382	759,437	4.2997	3.76%
2008-03-06	13.30	13.24	13.40	12.92	13.32	24,500	324,440	13.242	4.151	4.132	4.182	4.032	4.157	78,507	4.1326	1.22%
2008-03-05	13.14	13.14	13.30	13.00	13.24	16,500	216,530	13.123	4.101	4.101	4.151	4.057	4.132	52,872	4.0953	1.08%
2008-03-04	13.00	12.92	13.18	12.84	13.24	41,500	538,870	12.985	4.057	4.032	4.113	4.007	4.132	132,982	4.0522	0.31%
2008-03-03	12.96	12.86	13.10	12.70	13.10	134,500	1,729,790	12.861	4.044	4.013	4.088	3.963	4.088	430,988	4.0135	-1.07%
2008-02-29	13.10	13.10	13.32	12.92	13.32	149,000	1,953,170	13.109	4.088	4.088	4.157	4.032	4.157	477,452	4.0908	-0.15%
2008-02-28	13.12	13.10	13.14	12.92	13.72	182,500	2,402,850	13.166	4.094	4.088	4.101	4.032	4.282	584,798	4.1089	-1.65%
2008-02-27	13.34	13.20	13.34	13.08	13.50	173,570	2,300,588	13.255	4.163	4.119	4.163	4.082	4.213	556,183	4.1364	0.00%
2008-02-26	13.34	13.22	13.42	13.00	13.92	1,108,000	14,730,360	13.295	4.163	4.126	4.188	4.057	4.344	3,550,446	4.1489	-2.91%
2008-02-25	13.74	13.74	13.88	13.72	14.02	195,000	2,703,690	13.865	4.288	4.288	4.332	4.282	4.375	624,853	4.3269	-1.86%
2008-02-22	14.00	14.00	14.18	13.80	14.14	141,500	1,976,530	13.968	4.369	4.369	4.425	4.307	4.413	453,419	4.3592	-1.41%
2008-02-21	14.20	14.20	14.32	14.10	14.42	2,654,500	37,704,970	14.204	4.431	4.431	4.469	4.400	4.500	8,506,010	4.4327	0.28%
2008-02-20	14.16	14.12	14.48	14.06	15.00	304,500	4,414,320	14.497	4.419	4.406	4.519	4.388	4.681	975,732	4.5241	-3.01%
2008-02-19	14.60	14.60	14.92	14.02	15.00	172,500	2,498,200	14.482	4.556	4.556	4.656	4.375	4.681	552,754	4.5195	0.27%
2008-02-18	14.56	14.50	14.58	13.96	14.60	146,500	2,087,460	14.249	4.544	4.525	4.550	4.357	4.556	469,441	4.4467	3.85%
2008-02-15	14.02	14.02	14.10	13.90	14.10	263,000	3,678,350	13.986	4.375	4.375	4.400	4.338	4.400	842,750	4.3647	0.14%
2008-02-14	14.00	14.00	14.10	13.80	14.10	89,500	1,254,920	14.021	4.369	4.369	4.400	4.307	4.400	286,791	4.3757	1.16%
2008-02-13	13.84	13.80	13.98	13.80	13.84	5,500	76,040	13.825	4.319	4.307	4.363	4.307	4.319	17,624	4.3146	0.00%
2008-02-12	13.84	13.64	13.84	13.20	13.86	106,000	1,447,817	13.659	4.319	4.257	4.319	4.119	4.325	339,664	4.2625	2.06%
2008-02-11	13.56	13.54	13.66	13.32	13.98	297,500	4,026,220	13.534	4.232	4.225	4.263	4.157	4.363	953,301	4.2235	-3.83%
2008-02-06	14.10	14.10	14.30	13.78	14.50	217,500	3,063,860	14.087	4.400	4.400	4.463	4.300	4.525	696,951	4.3961	-0.98%
2008-02-05	14.24	14.18	14.24	14.10	14.30	33,000	466,800	14.145	4.444	4.425	4.444	4.400	4.463	105,744	4.4144	0.28%
2008-02-04	14.20	14.20	14.26	13.90	14.20	1,206,000	16,916,670	14.027	4.431	4.431	4.450	4.338	4.431	3,864,475	4.3775	2.31%
2008-02-01	13.88	13.80	13.88	13.50	14.40	1,053,000	14,711,478	13.971	4.332	4.307	4.332	4.213	4.494	3,374,205	4.3600	-0.86%
2008-01-31	14.00	13.68	14.00	13.58	14.20	459,500	6,420,970	13.974	4.369	4.269	4.369	4.238	4.431	1,472,410	4.3609	-3.45%
2008-01-30	14.50	14.50	14.52	14.30	14.80	51,416	747,057	14.530	4.525	4.525	4.531	4.463	4.619	164,756	4.5343	0.69%
2008-01-29	14.40	14.40	14.66	14.26	14.50	827,500	11,998,100	14.499	4.494	4.494	4.575	4.450	4.525	2,651,619	4.5248	-1.91%
2008-01-28	14.68	14.30	14.68	14.30	14.68	16,000	233,850	14.616	4.581	4.463	4.581	4.463	4.581	51,270	4.5611	0.14%
2008-01-25	14.66	14.52	14.66	14.56	14.76	62,500	916,550	14.665	4.575	4.531	4.575	4.544	4.606	200,273	4.5765	4.12%
2008-01-24	14.08	14.00	14.08	14.08	14.80	197,380	2,840,000	14.388	4.394	4.369	4.394	4.394	4.619	632,479	4.4903	-1.54%
2008-01-23	14.30	14.24	14.30	14.08	15.00	133,000	1,886,090	14.181	4.463	4.444	4.463	4.394	4.681	426,182	4.4256	4.38%
2008-01-22	13.70	13.70	13.78	13.30	15.00	960,000	13,015,850	13.558	4.275	4.275	4.300	4.151	4.681	3,076,199	4.2311	-7.43%
2008-01-21	14.80	14.60	15.00	14.60	15.40	321,500	4,858,210	15.111	4.619	4.556	4.681	4.556	4.806	1,030,206	4.7158	-2.63%
2008-01-18	15.20	15.20	15.50	14.16	15.36	644,000	9,654,007	14.991	4.744	4.744	4.837	4.419	4.793	2,063,617	4.6782	4.25%
2008-01-17	14.58	14.58	14.90	14.04	15.00	439,500	6,318,460	14.376	4.550	4.550	4.650	4.382	4.681	1,408,322	4.4865	-1.49%
2008-01-16	14.80	14.80	14.90	14.80	15.58	643,500	9,582,340	14.891	4.619	4.619	4.650	4.619	4.862	2,062,014	4.6471	-5.01%
2008-01-15	15.58	15.60	15.64	15.22	16.04	1,324,000	20,626,900	15.579	4.862	4.868	4.881	4.750	5.006	4,242,591	4.8619	-2.87%
2008-01-14	16.04	16.04	16.20	15.60	16.80	818,000	13,242,770	16.189	5.006	5.006	5.056	4.868	5.243	2,621,178	5.0522	-5.09%
2008-01-11	16.90	16.90	17.06	16.60	17.04	450,000	7,597,010	16.882	5.274	5.274	5.324	5.180	5.318	1,441,968	5.2685	-0.59%
2008-01-10	17.00	17.00	17.06	16.80	17.20	496,500	8,366,270	16.850	5.305	5.305	5.324	5.243	5.368	1,590,971	5.2586	-0.12%
2008-01-09	17.02	16.98	17.02	16.60	17.02	339,500	5,748,110	16.931	5.311	5.299	5.311	5.180	5.311	1,087,885	5.2837	0.12%
2008-01-08	17.00	16.96	17.00	16.70	17.08	660,500	11,222,800	16.991	5.305	5.293	5.305	5.212	5.330	2,116,489	5.3026	0.00%
2008-01-07	17.00	16.94	17.02	16.82	17.10	1,438,500	24,463,420	17.006	5.305	5.287	5.311	5.249	5.336	4,609,491	5.3072	-2.41%
2008-01-04	17.42	17.42	17.50	17.10	17.54	479,500	8,358,160	17.431	5.436	5.436	5.461	5.336	5.474	1,536,497	5.4397	1.75%
2008-01-03	17.12	17.08	17.14	17.00	17.30	376,500	6,463,080	17.166	5.343	5.330	5.349	5.305	5.399	1,206,447	5.3571	-0.93%
2008-01-02	17.28	17.26	17.28	17.20	17.40	476,349	8,215,443	17.247	5.393	5.386	5.393	5.368	5.430	1,526,400	5.3822	-0.92%
2007-12-31	17.44	17.44	17.50	17.38	17.74	237,600	4,172,120	17.559	5.443	5.443	5.461	5.424	5.536	761,359	5.4798	-1.47%
2007-12-28	17.70	17.70	17.72	17.08	17.74	1,584,000	27,577,630	17.410	5.524	5.524	5.530	5.330	5.536	5,075,728	5.4332	2.55%
2007-12-27	17.26	17.26	17.30	16.82	17.30	1,715,000	29,381,433	17.132	5.386	5.386	5.399	5.249	5.399	5,495,501	5.3465	1.29%
2007-12-24	17.04	17.02	17.04	16.64	17.06	494,500	8,390,970	16.969	5.318	5.311	5.318	5.193	5.324	1,584,563	5.2954	0.24%
2007-12-21	17.00	16.92	17.02	16.88	17.06	918,000	15,610,480	17.005	5.305	5.280	5.311	5.268	5.324	2,941,615	5.3068	-0.23%
2007-12-20	17.04	17.04	17.06	16.62	17.14	839,000	14,280,050	17.020	5.318	5.318	5.324	5.187	5.349	2,688,469	5.3116	2.77%
2007-12-19	16.58	16.58	16.60	16.50	16.70	328,500	5,451,800	16.596	5.174	5.174	5.180	5.149	5.212	1,052,637	5.1792	-1.31%
2007-12-18	16.80	16.70	16.88	16.30	16.80	404,500	6,709,050	16.586	5.243	5.212	5.268	5.087	5.243	1,296,169	5.1761	1.20%
2007-12-17	16.60	16.58	16.60	16.32	16.70	318,500	5,285,120	16.594	5.180	5.174	5.180	5.093	5.212	1,020,593	5.1785	-0.72%
2007-12-14	16.72	16.72	16.74	16.70	16.96	115,000	1,934,870	16.825	5.218	5.218	5.224	5.212	5.293	368,503	5.2506	-1.65%
2007-12-13	17.00	16.90	17.02	16.80	17.02	1,127,000	19,092,300	16.941	5.305	5.274	5.311	5.243	5.311	3,611,329	5.2868	0.59%
2007-12-12	16.90	16.84	16.90	16.70	16.90	149,000	2,510,160	16.847	5.274	5.255	5.274	5.212	5.274	477,452	5.2574	0.00%
2007-12-11	16.90	16.90	16.92	16.88	17.18	938,500	15,868,870	16.909	5.274	5.274	5.280	5.268	5.361	3,007,305	5.2768	-0.12%
2007-12-10	16.92	16.90	16.96	16.70	17.02	1,281,500	21,748,610	16.971	5.280	5.274	5.293	5.212	5.311	4,106,405	5.2963	-0.47%
2007-12-07	17.00	17.00	17.02	16.90	17.10	1,305,000	22,195,450	17.008	5.305	5.305	5.311	5.274	5.336	4,181,707	5.3077	-0.23%
2007-12-06	17.04	17.02	17.04	17.00	17.40	110,500	1,894,880	17.148	5.318	5.311	5.318	5.305	5.430	354,083	5.3515	-0.93%
2007-12-05	17.20	17.14	17.20	16.90	17.20	869,300	14,866,280	17.101	5.368	5.349	5.368	5.274	5.368	2,785,562	5.3369	0.00%
2007-12-04	17.20	17.20	17.24	16.90	17.40	3,125,500	53,186,984	17.017	5.368	5.368	5.380	5.274	5.430	10,015,270	5.3106	1.53%
2007-12-03	16.94	16.94	17.00	16.62	17.10	1,281,000	21,636,414	16.890	5.287	5.287	5.305	5.187	5.336	4,104,803	5.2710	1.56%
2007-11-30	16.68	16.60	16.66	16.02	16.86	895,500	14,915,430	16.656	5.205	5.180	5.199	4.999	5.262	2,869,517	5.1979	4.12%
2007-11-29	16.02	16.00	16.14	15.92	16.20	321,000	5,154,190	16.057	4.999	4.993	5.037	4.968	5.056	1,028,604	5.0109	3.22%
2007-11-28	15.52	15.52	15.62	15.50	15.90	45,000	703,180	15.626	4.843	4.843	4.875	4.837	4.962	144,197	4.8765	0.13%
2007-11-27	15.50	15.50	15.54	15.48	15.90	522,500	8,103,880	15.510	4.837	4.837	4.850	4.831	4.962	1,674,285	4.8402	0.00%
2007-11-26	15.50	15.48	15.54	15.48	15.60	142,500	2,212,540	15.527	4.837	4.831	4.850	4.831	4.868	456,623	4.8454	-2.52%
2007-11-23	15.90	15.60	16.00	14.80	16.50	485,000	7,489,410	15.442	4.962	4.868	4.993	4.619	5.149	1,554,121	4.8191	4.61%
2007-11-22	15.20	15.20	15.24	15.20	15.60	221,500	3,385,540	15.285	4.744	4.744	4.756	4.744	4.868	709,769	4.7699	-2.44%
2007-11-21	15.58	15.58	15.86	15.34	16.20	1,255,500	19,584,970	15.599	4.862	4.862	4.949	4.787	5.056	4,023,091	4.8681	-3.83%
2007-11-20	16.20	16.20	16.26	16.10	16.40	1,342,000	21,852,810	16.284	5.056	5.056	5.074	5.024	5.118	4,300,269	5.0817	-1.22%
2007-11-19	16.40	16.32	16.40	16.30	16.50	486,500	8,019,270	16.484	5.118	5.093	5.118	5.087	5.149	1,558,928	5.1441	0.37%
2007-11-16	16.34	16.34	16.40	16.20	16.50	1,088,500	17,790,940	16.344	5.099	5.099	5.118	5.056	5.149	3,487,961	5.1007	-0.97%
2007-11-15	16.50	16.40	16.50	16.30	16.80	139,200	2,318,106	16.653	5.149	5.118	5.149	5.087	5.243	446,049	5.1970	-0.12%
2007-11-14	16.52	16.50	16.60	16.42	16.68	191,500	3,165,180	16.528	5.155	5.149	5.180	5.124	5.205	613,638	5.1581	1.98%
2007-11-13	16.20	16.20	16.22	16.10	16.50	269,700	4,387,364	16.268	5.056	5.056	5.062	5.024	5.149	864,220	5.0767	-1.82%
2007-11-12	16.50	16.50	16.58	16.42	16.54	401,000	6,612,910	16.491	5.149	5.149	5.174	5.124	5.162	1,284,954	5.1464	-2.71%
2007-11-09	16.96	16.96	16.98	16.50	17.00	526,500	8,896,600	16.898	5.293	5.293	5.299	5.149	5.305	1,687,103	5.2733	-0.24%
2007-11-08	17.00	16.90	17.00	16.50	17.00	729,500	12,309,920	16.874	5.305	5.274	5.305	5.149	5.305	2,337,591	5.2661	0.00%
2007-11-07	17.00	16.98	17.00	16.62	17.08	656,500	11,161,040	17.001	5.305	5.299	5.305	5.187	5.330	2,103,671	5.3055	2.91%
2007-11-06	16.52	16.52	16.60	16.20	17.00	463,500	7,652,490	16.510	5.155	5.155	5.180	5.056	5.305	1,485,227	5.1524	-0.48%
2007-11-05	16.60	16.50	16.70	16.00	17.00	480,000	7,923,410	16.507	5.180	5.149	5.212	4.993	5.305	1,538,099	5.1514	2.47%
2007-11-02	16.20	16.18	16.56	16.18	16.98	894,500	14,765,220	16.507	5.056	5.049	5.168	5.049	5.299	2,866,312	5.1513	-3.91%
2007-11-01	16.86	16.80	16.94	16.62	17.20	680,500	11,480,170	16.870	5.262	5.243	5.287	5.187	5.368	2,180,576	5.2647	-0.82%
2007-10-31	17.00	17.00	17.08	16.62	17.10	663,500	11,277,390	16.997	5.305	5.305	5.330	5.187	5.336	2,126,102	5.3043	2.29%
2007-10-30	16.62	16.66	16.80	16.26	16.80	101,500	1,681,350	16.565	5.187	5.199	5.243	5.074	5.243	325,244	5.1695	-0.24%
2007-10-29	16.66	16.66	16.72	16.60	17.00	136,000	2,280,640	16.769	5.199	5.199	5.218	5.180	5.305	435,795	5.2333	-0.24%
2007-10-26	16.70	16.62	16.70	16.00	17.04	305,500	5,082,750	16.637	5.212	5.187	5.212	4.993	5.318	978,936	5.1921	-0.60%
2007-10-25	16.80	16.80	17.00	16.80	17.14	771,500	13,109,570	16.992	5.243	5.243	5.305	5.243	5.349	2,472,174	5.3029	-1.18%
2007-10-24	17.00	17.00	17.02	16.20	17.10	2,059,500	34,839,230	16.916	5.305	5.305	5.311	5.056	5.336	6,599,407	5.2791	4.94%
2007-10-23	16.20	16.14	16.20	15.90	16.60	590,500	9,576,400	16.217	5.056	5.037	5.056	4.962	5.180	1,892,183	5.0610	2.40%
2007-10-22	15.82	15.82	15.84	15.80	16.52	1,202,500	19,622,450	16.318	4.937	4.937	4.943	4.931	5.155	3,853,259	5.0924	-1.74%
2007-10-18	16.10	16.10	16.18	16.04	16.78	998,000	16,413,350	16.446	5.024	5.024	5.049	5.006	5.237	3,197,965	5.1324	-4.17%
2007-10-17	16.80	16.76	16.88	16.60	17.20	1,181,500	19,880,590	16.827	5.243	5.230	5.268	5.180	5.368	3,785,967	5.2511	0.00%
2007-10-16	16.80	16.54	16.80	16.50	17.12	2,255,500	38,377,390	17.015	5.243	5.162	5.243	5.149	5.343	7,227,465	5.3099	-1.41%
2007-10-15	17.04	17.02	17.04	17.02	17.36	1,146,500	19,652,800	17.142	5.318	5.311	5.318	5.311	5.418	3,673,814	5.3494	0.12%
2007-10-12	17.02	17.02	17.10	16.80	17.62	1,480,500	25,315,620	17.099	5.311	5.311	5.336	5.243	5.499	4,744,075	5.3363	-3.95%
2007-10-11	17.72	17.72	18.00	17.60	18.50	990,000	18,013,980	18.196	5.530	5.530	5.617	5.492	5.773	3,172,330	5.6785	-2.74%
2007-10-10	18.22	18.22	18.24	18.02	18.64	660,250	12,104,100	18.333	5.686	5.686	5.692	5.624	5.817	2,115,688	5.7211	-0.33%
2007-10-09	18.28	18.14	18.28	17.90	18.30	1,464,000	26,574,840	18.152	5.705	5.661	5.705	5.586	5.711	4,691,203	5.6648	0.66%
2007-10-08	18.16	18.06	18.16	18.04	18.50	848,000	15,394,500	18.154	5.667	5.636	5.667	5.630	5.773	2,717,309	5.6653	-0.11%
2007-10-05	18.18	18.16	18.18	17.76	18.30	1,104,000	20,084,390	18.192	5.673	5.667	5.673	5.542	5.711	3,537,628	5.6774	1.68%
2007-10-04	17.88	17.74	17.88	17.52	18.50	906,500	16,093,720	17.754	5.580	5.536	5.580	5.468	5.773	2,904,765	5.5405	-3.66%
2007-10-03	18.56	18.40	18.56	18.10	18.80	2,838,000	52,560,172	18.520	5.792	5.742	5.792	5.649	5.867	9,094,012	5.7796	-0.43%
2007-10-02	18.64	18.58	18.64	18.44	18.80	12,035,600	222,995,660	18.528	5.817	5.798	5.817	5.755	5.867	38,566,558	5.7821	6.76%
2007-09-28	17.46	17.48	17.60	16.50	18.18	5,062,000	88,218,500	17.428	5.449	5.455	5.492	5.149	5.673	16,220,539	5.4387	3.56%
2007-09-27	16.86	16.60	16.86	16.28	16.88	1,546,000	25,691,740	16.618	5.262	5.180	5.262	5.081	5.268	4,953,962	5.1861	3.31%
2007-09-25	16.32	16.28	16.32	16.12	16.32	1,375,000	22,320,650	16.233	5.093	5.081	5.093	5.031	5.093	4,406,014	5.0660	-0.12%
2007-09-24	16.34	16.34	16.40	16.12	16.34	2,176,000	35,339,260	16.240	5.099	5.099	5.118	5.031	5.099	6,972,717	5.0682	-0.61%
2007-09-21	16.44	16.44	16.46	16.00	16.70	1,295,000	21,210,320	16.379	5.130	5.130	5.137	4.993	5.212	4,149,664	5.1113	-0.12%
2007-09-20	16.46	16.46	16.48	16.32	16.50	842,500	13,797,850	16.377	5.137	5.137	5.143	5.093	5.149	2,699,685	5.1109	0.86%
2007-09-19	16.32	16.30	16.38	16.08	16.58	570,000	9,319,130	16.349	5.093	5.087	5.112	5.018	5.174	1,826,493	5.1022	-0.49%
2007-09-18	16.40	16.40	16.46	16.30	16.84	437,500	7,206,100	16.471	5.118	5.118	5.137	5.087	5.255	1,401,913	5.1402	-2.38%
2007-09-17	16.80	16.90	16.96	16.70	17.08	1,810,000	30,412,440	16.802	5.243	5.274	5.293	5.212	5.330	5,799,916	5.2436	-1.75%
2007-09-14	17.10	17.04	17.10	16.56	17.10	3,156,000	53,365,980	16.909	5.336	5.318	5.336	5.168	5.336	10,113,003	5.2770	3.64%
2007-09-13	16.50	16.44	16.50	16.38	16.50	572,500	9,425,440	16.464	5.149	5.130	5.149	5.112	5.149	1,834,504	5.1379	0.73%
2007-09-12	16.68	16.68	16.70	16.34	16.70	1,013,000	16,785,390	16.570	5.112	5.112	5.118	5.008	5.118	3,305,482	5.0780	1.96%
2007-09-11	16.36	16.34	16.36	16.20	16.48	531,500	8,691,350	16.352	5.014	5.008	5.014	4.965	5.050	1,734,317	5.0114	0.00%
2007-09-10	16.36	16.40	16.48	16.00	16.58	612,000	10,017,800	16.369	5.014	5.026	5.050	4.903	5.081	1,996,994	5.0164	-0.37%
2007-09-07	16.42	16.36	16.42	16.20	16.50	1,548,500	25,356,430	16.375	5.032	5.014	5.032	4.965	5.057	5,052,851	5.0182	0.49%
2007-09-06	16.34	16.34	16.48	16.00	16.58	2,274,000	37,123,640	16.325	5.008	5.008	5.050	4.903	5.081	7,420,202	5.0030	0.25%
2007-09-05	16.30	16.22	16.30	15.94	16.38	2,663,500	43,047,200	16.162	4.995	4.971	4.995	4.885	5.020	8,691,165	4.9530	3.03%
2007-09-04	15.82	15.82	15.86	15.50	16.00	2,109,500	33,280,160	15.776	4.848	4.848	4.860	4.750	4.903	6,883,429	4.8348	3.13%
2007-09-03	15.34	15.36	15.50	15.34	16.00	1,184,500	18,577,360	15.684	4.701	4.707	4.750	4.701	4.903	3,865,097	4.8064	-3.88%
2007-08-31	15.96	15.96	15.98	15.60	16.00	634,500	10,068,570	15.869	4.891	4.891	4.897	4.781	4.903	2,070,413	4.8631	0.76%
2007-08-30	15.84	15.74	15.86	15.70	15.92	338,500	5,363,310	15.844	4.854	4.824	4.860	4.811	4.879	1,104,546	4.8557	1.54%
2007-08-29	15.60	15.52	15.60	15.20	15.80	189,500	2,949,000	15.562	4.781	4.756	4.781	4.658	4.842	618,350	4.7691	-2.26%
2007-08-28	15.96	15.82	15.96	15.50	16.10	1,542,500	24,634,740	15.971	4.891	4.848	4.891	4.750	4.934	5,033,273	4.8944	-0.37%
2007-08-27	16.02	16.00	16.02	15.78	16.10	2,132,500	34,072,490	15.978	4.909	4.903	4.909	4.836	4.934	6,958,479	4.8965	1.52%
2007-08-24	15.78	15.70	15.80	15.20	15.80	889,120	13,794,728	15.515	4.836	4.811	4.842	4.658	4.842	2,901,253	4.7547	3.82%
2007-08-23	15.20	15.12	15.20	15.00	15.60	471,500	7,155,590	15.176	4.658	4.634	4.658	4.597	4.781	1,538,534	4.6509	2.70%
2007-08-22	14.80	14.80	14.98	14.70	15.12	266,500	3,974,640	14.914	4.536	4.536	4.591	4.505	4.634	869,606	4.5706	-2.12%
2007-08-21	15.12	15.10	15.12	15.04	15.34	1,367,000	20,803,770	15.219	4.634	4.628	4.634	4.609	4.701	4,460,605	4.6639	1.07%
2007-08-20	14.96	14.88	14.96	14.04	14.98	647,000	9,533,770	14.735	4.585	4.560	4.585	4.303	4.591	2,111,201	4.5158	9.20%
2007-08-17	13.70	13.64	13.70	12.70	14.20	2,243,000	30,572,550	13.630	4.199	4.180	4.199	3.892	4.352	7,319,047	4.1771	-5.52%
2007-08-16	14.50	14.40	14.46	14.00	15.20	1,079,000	15,602,530	14.460	4.444	4.413	4.431	4.290	4.658	3,520,844	4.4315	-6.69%
2007-08-15	15.54	15.52	15.60	15.34	15.64	812,000	12,588,320	15.503	4.762	4.756	4.781	4.701	4.793	2,649,606	4.7510	-2.02%
2007-08-14	15.86	15.78	15.86	15.64	15.88	341,000	5,377,100	15.769	4.860	4.836	4.860	4.793	4.867	1,112,704	4.8325	-0.13%
2007-08-13	15.88	15.64	15.90	15.40	15.90	1,549,500	24,153,460	15.588	4.867	4.793	4.873	4.719	4.873	5,056,114	4.7771	2.45%
2007-08-10	15.50	15.46	15.50	15.02	15.74	681,000	10,602,870	15.570	4.750	4.738	4.750	4.603	4.824	2,222,145	4.7715	-3.00%
2007-08-09	15.98	15.98	16.00	14.30	16.70	5,228,500	83,585,898	15.987	4.897	4.897	4.903	4.382	5.118	17,060,918	4.8993	14.47%
2007-08-08	13.96	13.96	13.98	13.60	14.16	3,156,000	43,956,480	13.928	4.278	4.278	4.284	4.168	4.339	10,298,223	4.2684	-0.99%
2007-08-07	14.10	14.00	14.10	13.52	14.64	4,301,000	60,195,410	13.996	4.321	4.290	4.321	4.143	4.487	14,034,428	4.2891	-2.89%
2007-08-06	14.52	14.42	14.60	14.46	14.98	1,702,963	25,063,739	14.718	4.450	4.419	4.474	4.431	4.591	5,556,873	4.5104	-3.20%
2007-08-03	15.00	14.90	15.04	14.64	15.16	919,500	13,701,300	14.901	4.597	4.566	4.609	4.487	4.646	3,000,385	4.5665	1.35%
2007-08-02	14.80	14.70	14.86	14.20	15.18	1,577,500	22,963,410	14.557	4.536	4.505	4.554	4.352	4.652	5,147,480	4.4611	1.23%
2007-08-01	14.62	14.40	14.62	14.40	14.88	2,535,000	37,262,240	14.699	4.480	4.413	4.480	4.413	4.560	8,271,861	4.5047	-1.88%
2007-07-31	14.90	14.86	14.90	14.64	14.96	3,215,500	47,755,650	14.852	4.566	4.554	4.566	4.487	4.585	10,492,375	4.5515	1.92%
2007-07-30	14.62	14.60	14.64	14.60	14.96	1,636,000	24,175,660	14.777	4.480	4.474	4.487	4.474	4.585	5,338,369	4.5287	-1.62%
2007-07-27	14.86	14.82	14.86	14.50	15.48	3,607,500	54,065,420	14.987	4.554	4.542	4.554	4.444	4.744	11,771,495	4.5929	-4.87%
2007-07-26	15.62	15.58	15.62	15.56	15.90	3,158,000	49,656,250	15.724	4.787	4.775	4.787	4.769	4.873	10,304,749	4.8188	-0.64%
2007-07-25	15.72	15.62	15.72	15.56	16.28	3,692,500	58,229,470	15.770	4.818	4.787	4.818	4.769	4.989	12,048,855	4.8328	-2.96%
2007-07-24	16.20	16.10	16.28	16.10	16.42	2,544,000	41,669,150	16.379	4.965	4.934	4.989	4.934	5.032	8,301,229	5.0196	-1.70%
2007-07-23	16.48	16.42	16.48	16.00	16.50	2,301,900	37,593,300	16.331	5.050	5.032	5.050	4.903	5.057	7,511,242	5.0049	3.00%
2007-07-20	16.00	15.94	16.02	15.76	16.20	2,895,000	46,300,040	15.993	4.903	4.885	4.909	4.830	4.965	9,446,564	4.9013	1.65%
2007-07-19	15.74	15.74	15.78	15.54	15.90	2,631,000	41,446,250	15.753	4.824	4.824	4.836	4.762	4.873	8,585,115	4.8277	1.16%
2007-07-18	15.56	15.56	15.58	15.50	15.86	5,341,000	83,406,710	15.616	4.769	4.769	4.775	4.750	4.860	17,428,013	4.7858	-0.51%
2007-07-17	15.64	15.66	15.70	15.60	16.20	2,820,500	44,555,590	15.797	4.793	4.799	4.811	4.781	4.965	9,203,466	4.8412	-3.69%
2007-07-16	16.24	16.24	16.38	16.00	16.68	2,375,500	38,775,360	16.323	4.977	4.977	5.020	4.903	5.112	7,751,403	5.0024	-1.69%
2007-07-13	16.52	16.52	16.58	16.36	16.74	5,017,500	83,438,370	16.629	5.063	5.063	5.081	5.014	5.130	16,372,412	5.0963	0.12%
2007-07-12	16.50	16.44	16.50	16.00	16.78	6,573,975	108,202,378	16.459	5.057	5.038	5.057	4.903	5.142	21,451,286	5.0441	3.13%
2007-07-11	16.00	16.00	16.02	15.50	16.24	10,616,450	167,382,097	15.766	4.903	4.903	4.909	4.750	4.977	34,642,132	4.8317	3.23%
2007-07-10	15.50	15.50	15.52	15.50	16.04	17,821,250	279,276,355	15.671	4.750	4.750	4.756	4.750	4.916	58,151,839	4.8025	-6.85%
2007-07-09	16.64	16.62	16.64	16.40	18.60	17,721,400	304,202,234	17.166	5.100	5.093	5.100	5.026	5.700	57,826,022	5.2606	-9.76%
2007-07-06	18.44	18.42	18.44	15.52	18.48	88,899,940	1,575,656,642	17.724	5.651	5.645	5.651	4.756	5.663	290,085,991	5.4317